date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-12-22 15:20:00,8.57,8.57,8.54,8.54,459765.0,7.4461,7.4461,7.42,7.42,459765.0
2015-12-22 15:30:00,8.54,8.55,8.53,8.53,479643.0,7.42,7.4287,7.4114,7.4114,479643.0
2015-12-22 15:40:00,8.54,8.55,8.52,8.52,688491.0,7.42,7.4287,7.4027,7.4027,688491.0
2015-12-22 15:50:00,8.52,8.59,8.52,8.58,2637624.0,7.4027,7.4635,7.4027,7.4548,2637624.0
2015-12-23 09:30:00,8.59,8.65,8.52,8.64,428511.0,7.4635,7.5156,7.4027,7.5069,428511.0
2015-12-23 09:40:00,8.63,8.65,8.58,8.65,327183.0,7.4982,7.5156,7.4548,7.5156,327183.0
2015-12-23 09:50:00,8.64,8.66,8.61,8.61,286620.0,7.5069,7.5243,7.4809,7.4809,286620.0
2015-12-23 10:00:00,8.61,8.63,8.59,8.59,356244.0,7.4809,7.4982,7.4635,7.4635,356244.0
2015-12-23 10:10:00,8.6,8.62,8.58,8.61,260001.0,7.4722,7.4896,7.4548,7.4809,260001.0
2015-12-23 10:20:00,8.61,8.65,8.61,8.63,286125.0,7.4809,7.5156,7.4809,7.4982,286125.0
2015-12-23 10:30:00,8.63,8.65,8.62,8.63,456405.0,7.4982,7.5156,7.4896,7.4982,456405.0
2015-12-23 10:40:00,8.63,8.69,8.63,8.69,672630.0,7.4982,7.5504,7.4982,7.5504,672630.0
2015-12-23 10:50:00,8.69,8.7,8.67,8.68,380334.0,7.5504,7.5591,7.533,7.5417,380334.0
2015-12-23 11:00:00,8.69,8.7,8.68,8.7,274890.0,7.5504,7.5591,7.5417,7.5591,274890.0
2015-12-23 11:10:00,8.7,8.73,8.69,8.73,362424.0,7.5591,7.5851,7.5504,7.5851,362424.0
2015-12-23 11:20:00,8.73,8.74,8.72,8.73,1109184.0,7.5851,7.5938,7.5764,7.5851,1109184.0
2015-12-23 11:30:00,8.73,8.74,8.73,8.74,640383.0,7.5851,7.5938,7.5851,7.5938,640383.0
2015-12-23 11:40:00,8.73,8.74,8.73,8.73,183453.0,7.5851,7.5938,7.5851,7.5851,183453.0
2015-12-23 11:50:00,8.73,8.75,8.73,8.75,532899.0,7.5851,7.6025,7.5851,7.6025,532899.0
2015-12-23 12:00:00,8.75,8.78,8.75,8.77,309354.0,7.6025,7.6286,7.6025,7.6199,309354.0
2015-12-23 12:10:00,8.77,8.78,8.76,8.77,311631.0,7.6199,7.6286,7.6112,7.6199,311631.0
2015-12-23 12:20:00,8.76,8.79,8.76,8.77,249522.0,7.6112,7.6373,7.6112,7.6199,249522.0
2015-12-23 12:30:00,8.77,8.79,8.77,8.77,225966.0,7.6199,7.6373,7.6199,7.6199,225966.0
2015-12-23 12:40:00,8.76,8.77,8.75,8.75,158121.0,7.6112,7.6199,7.6025,7.6025,158121.0
2015-12-23 12:50:00,8.75,8.76,8.74,8.75,302961.0,7.6025,7.6112,7.5938,7.6025,302961.0
2015-12-23 13:00:00,8.75,8.75,8.74,8.74,192186.0,7.6025,7.6025,7.5938,7.5938,192186.0
2015-12-23 13:10:00,8.74,8.74,8.73,8.74,115233.0,7.5938,7.5938,7.5851,7.5938,115233.0
2015-12-23 13:20:00,8.74,8.74,8.71,8.71,459135.0,7.5938,7.5938,7.5678,7.5678,459135.0
2015-12-23 13:30:00,8.71,8.72,8.7,8.71,191076.0,7.5678,7.5764,7.5591,7.5678,191076.0
2015-12-23 13:40:00,8.71,8.72,8.71,8.71,271974.0,7.5678,7.5764,7.5678,7.5678,271974.0
2015-12-23 13:50:00,8.71,8.72,8.71,8.72,216684.0,7.5678,7.5764,7.5678,7.5764,216684.0
2015-12-23 14:00:00,8.72,8.73,8.71,8.73,182961.0,7.5764,7.5851,7.5678,7.5851,182961.0
2015-12-23 14:10:00,8.73,8.74,8.73,8.73,359694.0,7.5851,7.5938,7.5851,7.5851,359694.0
2015-12-23 14:20:00,8.73,8.75,8.73,8.75,274413.0,7.5851,7.6025,7.5851,7.6025,274413.0
2015-12-23 14:30:00,8.75,8.75,8.73,8.73,346395.0,7.6025,7.6025,7.5851,7.5851,346395.0
2015-12-23 14:40:00,8.73,8.73,8.71,8.72,375120.0,7.5851,7.5851,7.5678,7.5764,375120.0
2015-12-23 14:50:00,8.72,8.72,8.7,8.7,315243.0,7.5764,7.5764,7.5591,7.5591,315243.0
2015-12-23 15:00:00,8.7,8.71,8.7,8.7,546615.0,7.5591,7.5678,7.5591,7.5591,546615.0
2015-12-23 15:10:00,8.7,8.71,8.7,8.7,395631.0,7.5591,7.5678,7.5591,7.5591,395631.0
2015-12-23 15:20:00,8.7,8.7,8.68,8.68,449733.0,7.5591,7.5591,7.5417,7.5417,449733.0
2015-12-23 15:30:00,8.68,8.69,8.67,8.69,426486.0,7.5417,7.5504,7.533,7.5504,426486.0
2015-12-23 15:40:00,8.69,8.71,8.69,8.7,507720.0,7.5504,7.5678,7.5504,7.5591,507720.0
2015-12-23 15:50:00,8.7,8.72,8.7,8.71,980211.0,7.5591,7.5764,7.5591,7.5678,980211.0
2015-12-24 09:30:00,8.72,8.8,8.69,8.71,318042.0,7.5764,7.6459,7.5504,7.5678,318042.0
2015-12-24 09:40:00,8.72,8.77,8.72,8.75,202263.0,7.5764,7.6199,7.5764,7.6025,202263.0
2015-12-24 09:50:00,8.75,8.76,8.71,8.73,271683.0,7.6025,7.6112,7.5678,7.5851,271683.0
2015-12-24 10:00:00,8.73,8.73,8.7,8.71,171594.0,7.5851,7.5851,7.5591,7.5678,171594.0
2015-12-24 10:10:00,8.71,8.73,8.7,8.73,158307.0,7.5678,7.5851,7.5591,7.5851,158307.0
2015-12-24 10:20:00,8.73,8.74,8.7,8.73,214668.0,7.5851,7.5938,7.5591,7.5851,214668.0
2015-12-24 10:30:00,8.74,8.75,8.71,8.72,125823.0,7.5938,7.6025,7.5678,7.5764,125823.0
2015-12-24 10:40:00,8.72,8.72,8.69,8.7,132984.0,7.5764,7.5764,7.5504,7.5591,132984.0
2015-12-24 10:50:00,8.7,8.72,8.7,8.71,144543.0,7.5591,7.5764,7.5591,7.5678,144543.0
2015-12-24 11:00:00,8.71,8.72,8.7,8.71,98553.0,7.5678,7.5764,7.5591,7.5678,98553.0
2015-12-24 11:10:00,8.71,8.71,8.69,8.71,99408.0,7.5678,7.5678,7.5504,7.5678,99408.0
2015-12-24 11:20:00,8.71,8.72,8.71,8.72,104811.0,7.5678,7.5764,7.5678,7.5764,104811.0
2015-12-24 11:30:00,8.72,8.73,8.71,8.72,147174.0,7.5764,7.5851,7.5678,7.5764,147174.0
2015-12-24 11:40:00,8.72,8.73,8.69,8.7,170331.0,7.5764,7.5851,7.5504,7.5591,170331.0
2015-12-24 11:50:00,8.7,8.71,8.69,8.7,210060.0,7.5591,7.5678,7.5504,7.5591,210060.0
2015-12-24 12:00:00,8.7,8.73,8.7,8.73,150345.0,7.5591,7.5851,7.5591,7.5851,150345.0
2015-12-24 12:10:00,8.73,8.74,8.72,8.73,181929.0,7.5851,7.5938,7.5764,7.5851,181929.0
2015-12-24 12:20:00,8.73,8.74,8.72,8.74,151869.0,7.5851,7.5938,7.5764,7.5938,151869.0
2015-12-24 12:30:00,8.74,8.75,8.72,8.74,143775.0,7.5938,7.6025,7.5764,7.5938,143775.0
2015-12-24 12:40:00,8.74,8.75,8.72,8.72,185169.0,7.5938,7.6025,7.5764,7.5764,185169.0
2015-12-24 12:50:00,8.72,8.73,8.7,8.71,562743.0,7.5764,7.5851,7.5591,7.5678,562743.0
2015-12-28 09:30:00,8.72,8.74,8.67,8.7,383787.0,7.5764,7.5938,7.533,7.5591,383787.0
2015-12-28 09:40:00,8.7,8.72,8.68,8.71,212217.0,7.5591,7.5764,7.5417,7.5678,212217.0
2015-12-28 09:50:00,8.71,8.72,8.71,8.71,200670.0,7.5678,7.5764,7.5678,7.5678,200670.0
2015-12-28 10:00:00,8.71,8.71,8.67,8.68,376506.0,7.5678,7.5678,7.533,7.5417,376506.0
2015-12-28 10:10:00,8.67,8.68,8.66,8.67,244182.0,7.533,7.5417,7.5243,7.533,244182.0
2015-12-28 10:20:00,8.67,8.67,8.66,8.66,234813.0,7.533,7.533,7.5243,7.5243,234813.0
2015-12-28 10:30:00,8.66,8.68,8.66,8.67,325092.0,7.5243,7.5417,7.5243,7.533,325092.0
2015-12-28 10:40:00,8.67,8.67,8.63,8.63,227367.0,7.533,7.533,7.4982,7.4982,227367.0
2015-12-28 10:50:00,8.63,8.67,8.62,8.65,219729.0,7.4982,7.533,7.4896,7.5156,219729.0
2015-12-28 11:00:00,8.66,8.67,8.64,8.66,173949.0,7.5243,7.533,7.5069,7.5243,173949.0
2015-12-28 11:10:00,8.66,8.68,8.65,8.66,377703.0,7.5243,7.5417,7.5156,7.5243,377703.0
2015-12-28 11:20:00,8.65,8.66,8.64,8.64,121605.0,7.5156,7.5243,7.5069,7.5069,121605.0
2015-12-28 11:30:00,8.64,8.65,8.63,8.65,219963.0,7.5069,7.5156,7.4982,7.5156,219963.0
2015-12-28 11:40:00,8.65,8.65,8.64,8.65,108990.0,7.5156,7.5156,7.5069,7.5156,108990.0
2015-12-28 11:50:00,8.65,8.66,8.65,8.65,138555.0,7.5156,7.5243,7.5156,7.5156,138555.0
2015-12-28 12:00:00,8.65,8.66,8.64,8.66,171780.0,7.5156,7.5243,7.5069,7.5243,171780.0
2015-12-28 12:10:00,8.66,8.66,8.65,8.65,152358.0,7.5243,7.5243,7.5156,7.5156,152358.0
2015-12-28 12:20:00,8.65,8.65,8.64,8.64,144018.0,7.5156,7.5156,7.5069,7.5069,144018.0
2015-12-28 12:30:00,8.65,8.65,8.63,8.64,134106.0,7.5156,7.5156,7.4982,7.5069,134106.0
2015-12-28 12:40:00,8.64,8.64,8.63,8.64,125415.0,7.5069,7.5069,7.4982,7.5069,125415.0
2015-12-28 12:50:00,8.65,8.66,8.63,8.64,259371.0,7.5156,7.5243,7.4982,7.5069,259371.0
2015-12-28 13:00:00,8.64,8.66,8.64,8.66,100830.0,7.5069,7.5243,7.5069,7.5243,100830.0
2015-12-28 13:10:00,8.66,8.69,8.66,8.69,217020.0,7.5243,7.5504,7.5243,7.5504,217020.0
2015-12-28 13:20:00,8.69,8.7,8.67,8.68,185469.0,7.5504,7.5591,7.533,7.5417,185469.0
2015-12-28 13:30:00,8.68,8.71,8.68,8.69,166074.0,7.5417,7.5678,7.5417,7.5504,166074.0
2015-12-28 13:40:00,8.69,8.7,8.68,8.69,194712.0,7.5504,7.5591,7.5417,7.5504,194712.0
2015-12-28 13:50:00,8.69,8.69,8.66,8.66,181632.0,7.5504,7.5504,7.5243,7.5243,181632.0
2015-12-28 14:00:00,8.66,8.66,8.64,8.64,147126.0,7.5243,7.5243,7.5069,7.5069,147126.0
2015-12-28 14:10:00,8.64,8.64,8.62,8.63,122250.0,7.5069,7.5069,7.4896,7.4982,122250.0
2015-12-28 14:20:00,8.64,8.64,8.62,8.63,139017.0,7.5069,7.5069,7.4896,7.4982,139017.0
2015-12-28 14:30:00,8.63,8.63,8.62,8.62,109011.0,7.4982,7.4982,7.4896,7.4896,109011.0
2015-12-28 14:40:00,8.62,8.65,8.62,8.63,183672.0,7.4896,7.5156,7.4896,7.4982,183672.0
2015-12-28 14:50:00,8.63,8.65,8.63,8.65,155526.0,7.4982,7.5156,7.4982,7.5156,155526.0
2015-12-28 15:00:00,8.65,8.65,8.64,8.65,178494.0,7.5156,7.5156,7.5069,7.5156,178494.0
2015-12-28 15:10:00,8.65,8.66,8.63,8.64,170289.0,7.5156,7.5243,7.4982,7.5069,170289.0
2015-12-28 15:20:00,8.64,8.66,8.64,8.65,166863.0,7.5069,7.5243,7.5069,7.5156,166863.0
2015-12-28 15:30:00,8.65,8.65,8.63,8.64,213504.0,7.5156,7.5156,7.4982,7.5069,213504.0
2015-12-28 15:40:00,8.64,8.64,8.63,8.63,293526.0,7.5069,7.5069,7.4982,7.4982,293526.0
2015-12-28 15:50:00,8.63,8.65,8.63,8.65,722943.0,7.4982,7.5156,7.4982,7.5156,722943.0
2015-12-29 09:30:00,8.69,8.73,8.69,8.72,297012.0,7.5504,7.5851,7.5504,7.5764,297012.0
2015-12-29 09:40:00,8.72,8.74,8.69,8.74,392109.0,7.5764,7.5938,7.5504,7.5938,392109.0
2015-12-29 09:50:00,8.74,8.74,8.71,8.72,203229.0,7.5938,7.5938,7.5678,7.5764,203229.0
2015-12-29 10:00:00,8.72,8.73,8.71,8.71,184239.0,7.5764,7.5851,7.5678,7.5678,184239.0
2015-12-29 10:10:00,8.71,8.72,8.7,8.71,139593.0,7.5678,7.5764,7.5591,7.5678,139593.0
2015-12-29 10:20:00,8.71,8.72,8.7,8.71,150216.0,7.5678,7.5764,7.5591,7.5678,150216.0
2015-12-29 10:30:00,8.71,8.73,8.71,8.71,113628.0,7.5678,7.5851,7.5678,7.5678,113628.0
2015-12-29 10:40:00,8.71,8.72,8.71,8.71,117732.0,7.5678,7.5764,7.5678,7.5678,117732.0
2015-12-29 10:50:00,8.71,8.71,8.69,8.69,130428.0,7.5678,7.5678,7.5504,7.5504,130428.0
2015-12-29 11:00:00,8.69,8.7,8.68,8.7,136098.0,7.5504,7.5591,7.5417,7.5591,136098.0
2015-12-29 11:10:00,8.7,8.7,8.69,8.7,187119.0,7.5591,7.5591,7.5504,7.5591,187119.0
2015-12-29 11:20:00,8.7,8.7,8.69,8.7,103602.0,7.5591,7.5591,7.5504,7.5591,103602.0
2015-12-29 11:30:00,8.7,8.73,8.7,8.71,372945.0,7.5591,7.5851,7.5591,7.5678,372945.0
2015-12-29 11:40:00,8.71,8.72,8.68,8.68,150963.0,7.5678,7.5764,7.5417,7.5417,150963.0
2015-12-29 11:50:00,8.68,8.71,8.67,8.71,288582.0,7.5417,7.5678,7.533,7.5678,288582.0
2015-12-29 12:00:00,8.71,8.72,8.71,8.72,72669.0,7.5678,7.5764,7.5678,7.5764,72669.0
2015-12-29 12:10:00,8.72,8.75,8.72,8.74,139407.0,7.5764,7.6025,7.5764,7.5938,139407.0
2015-12-29 12:20:00,8.74,8.74,8.73,8.73,110016.0,7.5938,7.5938,7.5851,7.5851,110016.0
2015-12-29 12:30:00,8.73,8.75,8.72,8.74,75039.0,7.5851,7.6025,7.5764,7.5938,75039.0
2015-12-29 12:40:00,8.74,8.74,8.73,8.74,112917.0,7.5938,7.5938,7.5851,7.5938,112917.0
2015-12-29 12:50:00,8.74,8.74,8.73,8.73,84321.0,7.5938,7.5938,7.5851,7.5851,84321.0
2015-12-29 13:00:00,8.73,8.73,8.71,8.71,143475.0,7.5851,7.5851,7.5678,7.5678,143475.0
2015-12-29 13:10:00,8.71,8.74,8.71,8.73,163032.0,7.5678,7.5938,7.5678,7.5851,163032.0
2015-12-29 13:20:00,8.73,8.74,8.73,8.73,123324.0,7.5851,7.5938,7.5851,7.5851,123324.0
2015-12-29 13:30:00,8.74,8.74,8.73,8.74,184398.0,7.5938,7.5938,7.5851,7.5938,184398.0
2015-12-29 13:40:00,8.74,8.76,8.73,8.76,199167.0,7.5938,7.6112,7.5851,7.6112,199167.0
2015-12-29 13:50:00,8.76,8.78,8.76,8.78,185232.0,7.6112,7.6286,7.6112,7.6286,185232.0
2015-12-29 14:00:00,8.77,8.8,8.77,8.79,328440.0,7.6199,7.6459,7.6199,7.6373,328440.0
2015-12-29 14:10:00,8.79,8.79,8.78,8.78,201864.0,7.6373,7.6373,7.6286,7.6286,201864.0
2015-12-29 14:20:00,8.78,8.78,8.77,8.78,266337.0,7.6286,7.6286,7.6199,7.6286,266337.0
2015-12-29 14:30:00,8.78,8.78,8.75,8.76,407742.0,7.6286,7.6286,7.6025,7.6112,407742.0
2015-12-29 14:40:00,8.76,8.77,8.75,8.76,172425.0,7.6112,7.6199,7.6025,7.6112,172425.0
2015-12-29 14:50:00,8.77,8.78,8.76,8.77,563577.0,7.6199,7.6286,7.6112,7.6199,563577.0
2015-12-29 15:00:00,8.77,8.79,8.77,8.79,317829.0,7.6199,7.6373,7.6199,7.6373,317829.0
2015-12-29 15:10:00,8.79,8.79,8.78,8.79,322539.0,7.6373,7.6373,7.6286,7.6373,322539.0
2015-12-29 15:20:00,8.79,8.8,8.78,8.79,418041.0,7.6373,7.6459,7.6286,7.6373,418041.0
2015-12-29 15:30:00,8.79,8.79,8.76,8.78,734544.0,7.6373,7.6373,7.6112,7.6286,734544.0
2015-12-29 15:40:00,8.78,8.79,8.77,8.78,534069.0,7.6286,7.6373,7.6199,7.6286,534069.0
2015-12-29 15:50:00,8.78,8.81,8.78,8.79,1368840.0,7.6286,7.6546,7.6286,7.6373,1368840.0
2015-12-30 09:30:00,8.71,8.73,8.68,8.7,404370.0,7.5678,7.5851,7.5417,7.5591,404370.0
2015-12-30 09:40:00,8.7,8.71,8.68,8.68,339942.0,7.5591,7.5678,7.5417,7.5417,339942.0
2015-12-30 09:50:00,8.68,8.72,8.67,8.72,358956.0,7.5417,7.5764,7.533,7.5764,358956.0
2015-12-30 10:00:00,8.72,8.73,8.7,8.7,352713.0,7.5764,7.5851,7.5591,7.5591,352713.0
2015-12-30 10:10:00,8.7,8.72,8.7,8.7,264504.0,7.5591,7.5764,7.5591,7.5591,264504.0
2015-12-30 10:20:00,8.7,8.7,8.68,8.68,232725.0,7.5591,7.5591,7.5417,7.5417,232725.0
2015-12-30 10:30:00,8.68,8.69,8.68,8.69,187542.0,7.5417,7.5504,7.5417,7.5504,187542.0
2015-12-30 10:40:00,8.69,8.71,8.66,8.66,449481.0,7.5504,7.5678,7.5243,7.5243,449481.0
2015-12-30 10:50:00,8.67,8.67,8.66,8.67,245052.0,7.533,7.533,7.5243,7.533,245052.0
2015-12-30 11:00:00,8.67,8.7,8.67,8.69,152748.0,7.533,7.5591,7.533,7.5504,152748.0
2015-12-30 11:10:00,8.69,8.71,8.69,8.71,191001.0,7.5504,7.5678,7.5504,7.5678,191001.0
2015-12-30 11:20:00,8.71,8.71,8.69,8.7,257874.0,7.5678,7.5678,7.5504,7.5591,257874.0
2015-12-30 11:30:00,8.7,8.7,8.69,8.69,246864.0,7.5591,7.5591,7.5504,7.5504,246864.0
2015-12-30 11:40:00,8.69,8.71,8.69,8.71,194934.0,7.5504,7.5678,7.5504,7.5678,194934.0
2015-12-30 11:50:00,8.71,8.71,8.67,8.68,321807.0,7.5678,7.5678,7.533,7.5417,321807.0
2015-12-30 12:00:00,8.68,8.71,8.68,8.71,271506.0,7.5417,7.5678,7.5417,7.5678,271506.0
2015-12-30 12:10:00,8.71,8.71,8.7,8.71,168246.0,7.5678,7.5678,7.5591,7.5678,168246.0
2015-12-30 12:20:00,8.71,8.71,8.71,8.71,214239.0,7.5678,7.5678,7.5678,7.5678,214239.0
2015-12-30 12:30:00,8.71,8.72,8.71,8.72,299241.0,7.5678,7.5764,7.5678,7.5764,299241.0
2015-12-30 12:40:00,8.72,8.72,8.7,8.71,558783.0,7.5764,7.5764,7.5591,7.5678,558783.0
2015-12-30 12:50:00,8.71,8.73,8.71,8.73,320193.0,7.5678,7.5851,7.5678,7.5851,320193.0
2015-12-30 13:00:00,8.73,8.74,8.73,8.74,87138.0,7.5851,7.5938,7.5851,7.5938,87138.0
2015-12-30 13:10:00,8.74,8.74,8.72,8.73,192087.0,7.5938,7.5938,7.5764,7.5851,192087.0
2015-12-30 13:20:00,8.72,8.72,8.69,8.7,196320.0,7.5764,7.5764,7.5504,7.5591,196320.0
2015-12-30 13:30:00,8.7,8.71,8.7,8.7,122049.0,7.5591,7.5678,7.5591,7.5591,122049.0
2015-12-30 13:40:00,8.7,8.72,8.7,8.71,140025.0,7.5591,7.5764,7.5591,7.5678,140025.0
2015-12-30 13:50:00,8.71,8.71,8.7,8.7,136761.0,7.5678,7.5678,7.5591,7.5591,136761.0
2015-12-30 14:00:00,8.7,8.7,8.69,8.69,137997.0,7.5591,7.5591,7.5504,7.5504,137997.0
2015-12-30 14:10:00,8.69,8.71,8.69,8.7,173220.0,7.5504,7.5678,7.5504,7.5591,173220.0
2015-12-30 14:20:00,8.7,8.71,8.7,8.71,199455.0,7.5591,7.5678,7.5591,7.5678,199455.0
2015-12-30 14:30:00,8.71,8.72,8.71,8.72,174942.0,7.5678,7.5764,7.5678,7.5764,174942.0
2015-12-30 14:40:00,8.72,8.72,8.72,8.72,152580.0,7.5764,7.5764,7.5764,7.5764,152580.0
2015-12-30 14:50:00,8.72,8.72,8.68,8.69,333123.0,7.5764,7.5764,7.5417,7.5504,333123.0
2015-12-30 15:00:00,8.68,8.69,8.66,8.67,282222.0,7.5417,7.5504,7.5243,7.533,282222.0
2015-12-30 15:10:00,8.67,8.68,8.66,8.68,201903.0,7.533,7.5417,7.5243,7.5417,201903.0
2015-12-30 15:20:00,8.68,8.68,8.65,8.66,364485.0,7.5417,7.5417,7.5156,7.5243,364485.0
2015-12-30 15:30:00,8.66,8.66,8.62,8.65,776577.0,7.5243,7.5243,7.4896,7.5156,776577.0
2015-12-30 15:40:00,8.65,8.66,8.64,8.65,558117.0,7.5156,7.5243,7.5069,7.5156,558117.0
2015-12-30 15:50:00,8.66,8.66,8.62,8.63,2179872.0,7.5243,7.5243,7.4896,7.4982,2179872.0
2015-12-31 09:30:00,8.5,8.63,8.5,8.62,946926.0,7.3853,7.4982,7.3853,7.4896,946926.0
2015-12-31 09:40:00,8.62,8.65,8.59,8.62,441090.0,7.4896,7.5156,7.4635,7.4896,441090.0
2015-12-31 09:50:00,8.62,8.64,8.6,8.62,252492.0,7.4896,7.5069,7.4722,7.4896,252492.0
2015-12-31 10:00:00,8.62,8.63,8.6,8.63,190164.0,7.4896,7.4982,7.4722,7.4982,190164.0
2015-12-31 10:10:00,8.63,8.63,8.6,8.61,212814.0,7.4982,7.4982,7.4722,7.4809,212814.0
2015-12-31 10:20:00,8.61,8.61,8.58,8.61,185982.0,7.4809,7.4809,7.4548,7.4809,185982.0
2015-12-31 10:30:00,8.61,8.61,8.57,8.58,364884.0,7.4809,7.4809,7.4461,7.4548,364884.0
2015-12-31 10:40:00,8.58,8.58,8.56,8.58,241065.0,7.4548,7.4548,7.4374,7.4548,241065.0
2015-12-31 10:50:00,8.58,8.61,8.58,8.6,211908.0,7.4548,7.4809,7.4548,7.4722,211908.0
2015-12-31 11:00:00,8.6,8.62,8.6,8.61,243801.0,7.4722,7.4896,7.4722,7.4809,243801.0
2015-12-31 11:10:00,8.61,8.63,8.6,8.63,178434.0,7.4809,7.4982,7.4722,7.4982,178434.0
2015-12-31 11:20:00,8.63,8.66,8.63,8.66,289908.0,7.4982,7.5243,7.4982,7.5243,289908.0
2015-12-31 11:30:00,8.65,8.66,8.64,8.65,196719.0,7.5156,7.5243,7.5069,7.5156,196719.0
2015-12-31 11:40:00,8.65,8.67,8.64,8.66,292212.0,7.5156,7.533,7.5069,7.5243,292212.0
2015-12-31 11:50:00,8.66,8.69,8.65,8.68,240813.0,7.5243,7.5504,7.5156,7.5417,240813.0
2015-12-31 12:00:00,8.69,8.71,8.67,8.71,215463.0,7.5504,7.5678,7.533,7.5678,215463.0
2015-12-31 12:10:00,8.71,8.71,8.69,8.71,99543.0,7.5678,7.5678,7.5504,7.5678,99543.0
2015-12-31 12:20:00,8.71,8.71,8.68,8.7,174852.0,7.5678,7.5678,7.5417,7.5591,174852.0
2015-12-31 12:30:00,8.69,8.69,8.68,8.68,119946.0,7.5504,7.5504,7.5417,7.5417,119946.0
2015-12-31 12:40:00,8.68,8.7,8.68,8.69,166188.0,7.5417,7.5591,7.5417,7.5504,166188.0
2015-12-31 12:50:00,8.69,8.69,8.68,8.68,127389.0,7.5504,7.5504,7.5417,7.5417,127389.0
2015-12-31 13:00:00,8.68,8.68,8.66,8.66,124287.0,7.5417,7.5417,7.5243,7.5243,124287.0
2015-12-31 13:10:00,8.66,8.69,8.66,8.69,154194.0,7.5243,7.5504,7.5243,7.5504,154194.0
2015-12-31 13:20:00,8.69,8.71,8.68,8.69,156519.0,7.5504,7.5678,7.5417,7.5504,156519.0
2015-12-31 13:30:00,8.69,8.69,8.68,8.68,89628.0,7.5504,7.5504,7.5417,7.5417,89628.0
2015-12-31 13:40:00,8.68,8.7,8.68,8.69,126384.0,7.5417,7.5591,7.5417,7.5504,126384.0
2015-12-31 13:50:00,8.69,8.7,8.67,8.67,197769.0,7.5504,7.5591,7.533,7.533,197769.0
2015-12-31 14:00:00,8.68,8.68,8.65,8.65,233415.0,7.5417,7.5417,7.5156,7.5156,233415.0
2015-12-31 14:10:00,8.65,8.66,8.64,8.65,170838.0,7.5156,7.5243,7.5069,7.5156,170838.0
2015-12-31 14:20:00,8.65,8.65,8.61,8.63,272571.0,7.5156,7.5156,7.4809,7.4982,272571.0
2015-12-31 14:30:00,8.63,8.63,8.62,8.63,166860.0,7.4982,7.4982,7.4896,7.4982,166860.0
2015-12-31 14:40:00,8.63,8.65,8.63,8.65,180606.0,7.4982,7.5156,7.4982,7.5156,180606.0
2015-12-31 14:50:00,8.64,8.65,8.63,8.63,126996.0,7.5069,7.5156,7.4982,7.4982,126996.0
2015-12-31 15:00:00,8.64,8.64,8.62,8.62,266880.0,7.5069,7.5069,7.4896,7.4896,266880.0
2015-12-31 15:10:00,8.62,8.66,8.62,8.66,581358.0,7.4896,7.5243,7.4896,7.5243,581358.0
2015-12-31 15:20:00,8.65,8.66,8.64,8.64,374220.0,7.5156,7.5243,7.5069,7.5069,374220.0
2015-12-31 15:30:00,8.64,8.67,8.64,8.67,833298.0,7.5069,7.533,7.5069,7.533,833298.0
2015-12-31 15:40:00,8.67,8.69,8.66,8.68,910533.0,7.533,7.5504,7.5243,7.5417,910533.0
2015-12-31 15:50:00,8.68,8.69,8.65,8.65,1220070.0,7.5417,7.5504,7.5156,7.5156,1220070.0
2016-01-04 09:30:00,8.45,8.46,8.39,8.44,1056000.0,7.3418,7.3505,7.2897,7.3332,1056000.0
2016-01-04 09:40:00,8.44,8.44,8.36,8.43,983601.0,7.3332,7.3332,7.2636,7.3245,983601.0
2016-01-04 09:50:00,8.43,8.45,8.41,8.42,601389.0,7.3245,7.3418,7.3071,7.3158,601389.0
2016-01-04 10:00:00,8.42,8.42,8.36,8.38,692865.0,7.3158,7.3158,7.2636,7.281,692865.0
2016-01-04 10:10:00,8.38,8.46,8.37,8.46,666093.0,7.281,7.3505,7.2723,7.3505,666093.0
2016-01-04 10:20:00,8.46,8.49,8.4,8.4,616806.0,7.3505,7.3766,7.2984,7.2984,616806.0
2016-01-04 10:30:00,8.41,8.43,8.38,8.42,502617.0,7.3071,7.3245,7.281,7.3158,502617.0
2016-01-04 10:40:00,8.42,8.44,8.41,8.43,585465.0,7.3158,7.3332,7.3071,7.3245,585465.0
2016-01-04 10:50:00,8.43,8.44,8.41,8.42,479334.0,7.3245,7.3332,7.3071,7.3158,479334.0
2016-01-04 11:00:00,8.42,8.45,8.39,8.44,734022.0,7.3158,7.3418,7.2897,7.3332,734022.0
2016-01-04 11:10:00,8.44,8.47,8.42,8.44,718305.0,7.3332,7.3592,7.3158,7.3332,718305.0
2016-01-04 11:20:00,8.44,8.49,8.43,8.48,397623.0,7.3332,7.3766,7.3245,7.3679,397623.0
2016-01-04 11:30:00,8.48,8.49,8.46,8.48,468873.0,7.3679,7.3766,7.3505,7.3679,468873.0
2016-01-04 11:40:00,8.48,8.49,8.46,8.48,807291.0,7.3679,7.3766,7.3505,7.3679,807291.0
2016-01-04 11:50:00,8.48,8.5,8.47,8.48,517638.0,7.3679,7.3853,7.3592,7.3679,517638.0
2016-01-04 12:00:00,8.48,8.49,8.46,8.48,760446.0,7.3679,7.3766,7.3505,7.3679,760446.0
2016-01-04 12:10:00,8.48,8.49,8.45,8.46,341469.0,7.3679,7.3766,7.3418,7.3505,341469.0
2016-01-04 12:20:00,8.46,8.5,8.45,8.48,402177.0,7.3505,7.3853,7.3418,7.3679,402177.0
2016-01-04 12:30:00,8.48,8.48,8.46,8.47,266043.0,7.3679,7.3679,7.3505,7.3592,266043.0
2016-01-04 12:40:00,8.47,8.49,8.46,8.47,290040.0,7.3592,7.3766,7.3505,7.3592,290040.0
2016-01-04 12:50:00,8.47,8.5,8.47,8.47,328794.0,7.3592,7.3853,7.3592,7.3592,328794.0
2016-01-04 13:00:00,8.47,8.5,8.47,8.49,304350.0,7.3592,7.3853,7.3592,7.3766,304350.0
2016-01-04 13:10:00,8.5,8.54,8.5,8.54,352581.0,7.3853,7.42,7.3853,7.42,352581.0
2016-01-04 13:20:00,8.54,8.54,8.51,8.53,257352.0,7.42,7.42,7.394,7.4114,257352.0
2016-01-04 13:30:00,8.53,8.54,8.51,8.54,252378.0,7.4114,7.42,7.394,7.42,252378.0
2016-01-04 13:40:00,8.54,8.54,8.52,8.54,432501.0,7.42,7.42,7.4027,7.42,432501.0
2016-01-04 13:50:00,8.54,8.56,8.53,8.54,371982.0,7.42,7.4374,7.4114,7.42,371982.0
2016-01-04 14:00:00,8.54,8.54,8.52,8.53,248421.0,7.42,7.42,7.4027,7.4114,248421.0
2016-01-04 14:10:00,8.53,8.55,8.52,8.55,317550.0,7.4114,7.4287,7.4027,7.4287,317550.0
2016-01-04 14:20:00,8.55,8.56,8.54,8.55,264012.0,7.4287,7.4374,7.42,7.4287,264012.0
2016-01-04 14:30:00,8.55,8.55,8.5,8.51,1032846.0,7.4287,7.4287,7.3853,7.394,1032846.0
2016-01-04 14:40:00,8.51,8.52,8.5,8.52,869793.0,7.394,7.4027,7.3853,7.4027,869793.0
2016-01-04 14:50:00,8.52,8.53,8.5,8.5,733518.0,7.4027,7.4114,7.3853,7.3853,733518.0
2016-01-04 15:00:00,8.5,8.51,8.48,8.5,391671.0,7.3853,7.394,7.3679,7.3853,391671.0
2016-01-04 15:10:00,8.5,8.51,8.48,8.49,572175.0,7.3853,7.394,7.3679,7.3766,572175.0
2016-01-04 15:20:00,8.49,8.51,8.48,8.5,862218.0,7.3766,7.394,7.3679,7.3853,862218.0
2016-01-04 15:30:00,8.5,8.54,8.49,8.53,761538.0,7.3853,7.42,7.3766,7.4114,761538.0
2016-01-04 15:40:00,8.53,8.59,8.53,8.58,1445601.0,7.4114,7.4635,7.4114,7.4548,1445601.0
2016-01-04 15:50:00,8.58,8.6,8.56,8.6,2552178.0,7.4548,7.4722,7.4374,7.4722,2552178.0
2016-01-05 09:30:00,8.6,8.66,8.59,8.64,495987.0,7.4722,7.5243,7.4635,7.5069,495987.0
2016-01-05 09:40:00,8.64,8.65,8.55,8.56,585975.0,7.5069,7.5156,7.4287,7.4374,585975.0
2016-01-05 09:50:00,8.56,8.57,8.51,8.51,599484.0,7.4374,7.4461,7.394,7.394,599484.0
2016-01-05 10:00:00,8.51,8.52,8.48,8.5,555441.0,7.394,7.4027,7.3679,7.3853,555441.0
2016-01-05 10:10:00,8.51,8.52,8.49,8.49,336141.0,7.394,7.4027,7.3766,7.3766,336141.0
2016-01-05 10:20:00,8.49,8.49,8.43,8.43,423729.0,7.3766,7.3766,7.3245,7.3245,423729.0
2016-01-05 10:30:00,8.43,8.48,8.41,8.48,443493.0,7.3245,7.3679,7.3071,7.3679,443493.0
2016-01-05 10:40:00,8.48,8.5,8.46,8.5,557610.0,7.3679,7.3853,7.3505,7.3853,557610.0
2016-01-05 10:50:00,8.5,8.51,8.49,8.49,194922.0,7.3853,7.394,7.3766,7.3766,194922.0
2016-01-05 11:00:00,8.49,8.52,8.48,8.48,229392.0,7.3766,7.4027,7.3679,7.3679,229392.0
2016-01-05 11:10:00,8.48,8.49,8.46,8.47,207897.0,7.3679,7.3766,7.3505,7.3592,207897.0
2016-01-05 11:20:00,8.46,8.47,8.45,8.45,203838.0,7.3505,7.3592,7.3418,7.3418,203838.0
2016-01-05 11:30:00,8.45,8.48,8.45,8.47,258798.0,7.3418,7.3679,7.3418,7.3592,258798.0
2016-01-05 11:40:00,8.47,8.49,8.45,8.48,285306.0,7.3592,7.3766,7.3418,7.3679,285306.0
2016-01-05 11:50:00,8.48,8.48,8.43,8.44,343302.0,7.3679,7.3679,7.3245,7.3332,343302.0
2016-01-05 12:00:00,8.44,8.44,8.41,8.43,338556.0,7.3332,7.3332,7.3071,7.3245,338556.0
2016-01-05 12:10:00,8.43,8.43,8.4,8.42,576249.0,7.3245,7.3245,7.2984,7.3158,576249.0
2016-01-05 12:20:00,8.42,8.45,8.41,8.44,347208.0,7.3158,7.3418,7.3071,7.3332,347208.0
2016-01-05 12:30:00,8.44,8.45,8.43,8.44,268419.0,7.3332,7.3418,7.3245,7.3332,268419.0
2016-01-05 12:40:00,8.44,8.45,8.43,8.44,209028.0,7.3332,7.3418,7.3245,7.3332,209028.0
2016-01-05 12:50:00,8.44,8.44,8.42,8.44,187440.0,7.3332,7.3332,7.3158,7.3332,187440.0
2016-01-05 13:00:00,8.44,8.46,8.42,8.45,229989.0,7.3332,7.3505,7.3158,7.3418,229989.0
2016-01-05 13:10:00,8.45,8.47,8.45,8.45,244110.0,7.3418,7.3592,7.3418,7.3418,244110.0
2016-01-05 13:20:00,8.45,8.45,8.43,8.44,196509.0,7.3418,7.3418,7.3245,7.3332,196509.0
2016-01-05 13:30:00,8.44,8.45,8.44,8.45,149877.0,7.3332,7.3418,7.3332,7.3418,149877.0
2016-01-05 13:40:00,8.45,8.48,8.45,8.48,292278.0,7.3418,7.3679,7.3418,7.3679,292278.0
2016-01-05 13:50:00,8.48,8.49,8.46,8.47,254328.0,7.3679,7.3766,7.3505,7.3592,254328.0
2016-01-05 14:00:00,8.47,8.48,8.46,8.48,253416.0,7.3592,7.3679,7.3505,7.3679,253416.0
2016-01-05 14:10:00,8.48,8.5,8.47,8.49,224178.0,7.3679,7.3853,7.3592,7.3766,224178.0
2016-01-05 14:20:00,8.5,8.51,8.5,8.5,238257.0,7.3853,7.394,7.3853,7.3853,238257.0
2016-01-05 14:30:00,8.5,8.51,8.49,8.5,234315.0,7.3853,7.394,7.3766,7.3853,234315.0
2016-01-05 14:40:00,8.5,8.5,8.48,8.5,519963.0,7.3853,7.3853,7.3679,7.3853,519963.0
2016-01-05 14:50:00,8.5,8.52,8.49,8.52,231615.0,7.3853,7.4027,7.3766,7.4027,231615.0
2016-01-05 15:00:00,8.52,8.52,8.48,8.49,285582.0,7.4027,7.4027,7.3679,7.3766,285582.0
2016-01-05 15:10:00,8.49,8.51,8.49,8.49,401070.0,7.3766,7.394,7.3766,7.3766,401070.0
2016-01-05 15:20:00,8.49,8.5,8.48,8.49,596034.0,7.3766,7.3853,7.3679,7.3766,596034.0
2016-01-05 15:30:00,8.49,8.51,8.49,8.5,487389.0,7.3766,7.394,7.3766,7.3853,487389.0
2016-01-05 15:40:00,8.5,8.52,8.49,8.51,825519.0,7.3853,7.4027,7.3766,7.394,825519.0
2016-01-05 15:50:00,8.51,8.51,8.5,8.51,913788.0,7.394,7.394,7.3853,7.394,913788.0
2016-01-06 09:30:00,8.35,8.41,8.34,8.35,873546.0,7.255,7.3071,7.2463,7.255,873546.0
2016-01-06 09:40:00,8.35,8.37,8.3,8.33,544665.0,7.255,7.2723,7.2115,7.2376,544665.0
2016-01-06 09:50:00,8.33,8.36,8.31,8.33,428307.0,7.2376,7.2636,7.2202,7.2376,428307.0
2016-01-06 10:00:00,8.33,8.33,8.26,8.28,598632.0,7.2376,7.2376,7.1768,7.1941,598632.0
2016-01-06 10:10:00,8.28,8.28,8.25,8.26,554868.0,7.1941,7.1941,7.1681,7.1768,554868.0
2016-01-06 10:20:00,8.26,8.29,8.26,8.27,295749.0,7.1768,7.2028,7.1768,7.1855,295749.0
2016-01-06 10:30:00,8.26,8.26,8.24,8.25,311727.0,7.1768,7.1768,7.1594,7.1681,311727.0
2016-01-06 10:40:00,8.25,8.25,8.22,8.23,484842.0,7.1681,7.1681,7.142,7.1507,484842.0
2016-01-06 10:50:00,8.23,8.24,8.2,8.21,871632.0,7.1507,7.1594,7.1246,7.1333,871632.0
2016-01-06 11:00:00,8.21,8.25,8.21,8.22,579582.0,7.1333,7.1681,7.1333,7.142,579582.0
2016-01-06 11:10:00,8.22,8.23,8.21,8.23,383691.0,7.142,7.1507,7.1333,7.1507,383691.0
2016-01-06 11:20:00,8.22,8.25,8.22,8.24,489027.0,7.142,7.1681,7.142,7.1594,489027.0
2016-01-06 11:30:00,8.24,8.24,8.21,8.22,385026.0,7.1594,7.1594,7.1333,7.142,385026.0
2016-01-06 11:40:00,8.22,8.23,8.2,8.21,525420.0,7.142,7.1507,7.1246,7.1333,525420.0
2016-01-06 11:50:00,8.2,8.22,8.18,8.19,601329.0,7.1246,7.142,7.1073,7.1159,601329.0
2016-01-06 12:00:00,8.19,8.2,8.13,8.16,940194.0,7.1159,7.1246,7.0638,7.0899,940194.0
2016-01-06 12:10:00,8.16,8.21,8.15,8.21,635253.0,7.0899,7.1333,7.0812,7.1333,635253.0
2016-01-06 12:20:00,8.21,8.22,8.19,8.19,331923.0,7.1333,7.142,7.1159,7.1159,331923.0
2016-01-06 12:30:00,8.19,8.21,8.18,8.18,415719.0,7.1159,7.1333,7.1073,7.1073,415719.0
2016-01-06 12:40:00,8.19,8.2,8.18,8.18,397776.0,7.1159,7.1246,7.1073,7.1073,397776.0
2016-01-06 12:50:00,8.18,8.19,8.17,8.18,196899.0,7.1073,7.1159,7.0986,7.1073,196899.0
2016-01-06 13:00:00,8.18,8.18,8.15,8.16,429651.0,7.1073,7.1073,7.0812,7.0899,429651.0
2016-01-06 13:10:00,8.16,8.16,8.12,8.13,633252.0,7.0899,7.0899,7.0551,7.0638,633252.0
2016-01-06 13:20:00,8.12,8.15,8.12,8.14,311991.0,7.0551,7.0812,7.0551,7.0725,311991.0
2016-01-06 13:30:00,8.14,8.15,8.13,8.14,246174.0,7.0725,7.0812,7.0638,7.0725,246174.0
2016-01-06 13:40:00,8.14,8.14,8.1,8.11,439659.0,7.0725,7.0725,7.0377,7.0464,439659.0
2016-01-06 13:50:00,8.11,8.13,8.11,8.12,418167.0,7.0464,7.0638,7.0464,7.0551,418167.0
2016-01-06 14:00:00,8.12,8.14,8.11,8.14,490692.0,7.0551,7.0725,7.0464,7.0725,490692.0
2016-01-06 14:10:00,8.14,8.14,8.12,8.14,456648.0,7.0725,7.0725,7.0551,7.0725,456648.0
2016-01-06 14:20:00,8.14,8.16,8.13,8.15,608691.0,7.0725,7.0899,7.0638,7.0812,608691.0
2016-01-06 14:30:00,8.15,8.15,8.13,8.14,549471.0,7.0812,7.0812,7.0638,7.0725,549471.0
2016-01-06 14:40:00,8.14,8.14,8.07,8.07,943296.0,7.0725,7.0725,7.0117,7.0117,943296.0
2016-01-06 14:50:00,8.07,8.09,8.06,8.07,876546.0,7.0117,7.0291,7.003,7.0117,876546.0
2016-01-06 15:00:00,8.07,8.11,8.07,8.11,591177.0,7.0117,7.0464,7.0117,7.0464,591177.0
2016-01-06 15:10:00,8.11,8.12,8.09,8.12,660426.0,7.0464,7.0551,7.0291,7.0551,660426.0
2016-01-06 15:20:00,8.12,8.13,8.1,8.12,624879.0,7.0551,7.0638,7.0377,7.0551,624879.0
2016-01-06 15:30:00,8.12,8.13,8.11,8.13,916617.0,7.0551,7.0638,7.0464,7.0638,916617.0
2016-01-06 15:40:00,8.13,8.14,8.1,8.11,911016.0,7.0638,7.0725,7.0377,7.0464,911016.0
2016-01-06 15:50:00,8.11,8.13,8.09,8.13,1916331.0,7.0464,7.0638,7.0291,7.0638,1916331.0
2016-01-07 09:30:00,7.95,7.99,7.86,7.92,978414.0,6.9074,6.9422,6.8292,6.8814,978414.0
2016-01-07 09:40:00,7.92,7.97,7.91,7.92,474582.0,6.8814,6.9248,6.8727,6.8814,474582.0
2016-01-07 09:50:00,7.92,7.97,7.91,7.93,499617.0,6.8814,6.9248,6.8727,6.89,499617.0
2016-01-07 10:00:00,7.93,7.93,7.9,7.9,1466436.0,6.89,6.89,6.864,6.864,1466436.0
2016-01-07 10:10:00,7.9,7.99,7.89,7.98,1088061.0,6.864,6.9422,6.8553,6.9335,1088061.0
2016-01-07 10:20:00,7.98,8.0,7.96,7.98,679827.0,6.9335,6.9509,6.9161,6.9335,679827.0
2016-01-07 10:30:00,7.98,8.01,7.98,8.0,540147.0,6.9335,6.9595,6.9335,6.9509,540147.0
2016-01-07 10:40:00,8.0,8.03,8.0,8.02,510513.0,6.9509,6.9769,6.9509,6.9682,510513.0
2016-01-07 10:50:00,8.03,8.06,8.02,8.05,519915.0,6.9769,7.003,6.9682,6.9943,519915.0
2016-01-07 11:00:00,8.05,8.08,8.04,8.08,539685.0,6.9943,7.0204,6.9856,7.0204,539685.0
2016-01-07 11:10:00,8.07,8.1,8.07,8.08,524766.0,7.0117,7.0377,7.0117,7.0204,524766.0
2016-01-07 11:20:00,8.08,8.09,8.07,8.09,423114.0,7.0204,7.0291,7.0117,7.0291,423114.0
2016-01-07 11:30:00,8.09,8.09,8.05,8.07,443529.0,7.0291,7.0291,6.9943,7.0117,443529.0
2016-01-07 11:40:00,8.07,8.07,8.03,8.04,462378.0,7.0117,7.0117,6.9769,6.9856,462378.0
2016-01-07 11:50:00,8.04,8.07,8.04,8.05,439167.0,6.9856,7.0117,6.9856,6.9943,439167.0
2016-01-07 12:00:00,8.05,8.07,8.04,8.05,235569.0,6.9943,7.0117,6.9856,6.9943,235569.0
2016-01-07 12:10:00,8.04,8.05,8.03,8.05,364590.0,6.9856,6.9943,6.9769,6.9943,364590.0
2016-01-07 12:20:00,8.05,8.06,8.03,8.03,200919.0,6.9943,7.003,6.9769,6.9769,200919.0
2016-01-07 12:30:00,8.03,8.04,8.0,8.0,416142.0,6.9769,6.9856,6.9509,6.9509,416142.0
2016-01-07 12:40:00,8.0,8.02,8.0,8.02,529854.0,6.9509,6.9682,6.9509,6.9682,529854.0
2016-01-07 12:50:00,8.02,8.04,8.01,8.02,462327.0,6.9682,6.9856,6.9595,6.9682,462327.0
2016-01-07 13:00:00,8.01,8.02,8.0,8.01,285147.0,6.9595,6.9682,6.9509,6.9595,285147.0
2016-01-07 13:10:00,8.01,8.01,7.97,7.97,311856.0,6.9595,6.9595,6.9248,6.9248,311856.0
2016-01-07 13:20:00,7.98,7.99,7.96,7.98,543693.0,6.9335,6.9422,6.9161,6.9335,543693.0
2016-01-07 13:30:00,7.98,7.98,7.95,7.97,327957.0,6.9335,6.9335,6.9074,6.9248,327957.0
2016-01-07 13:40:00,7.97,7.98,7.95,7.98,425121.0,6.9248,6.9335,6.9074,6.9335,425121.0
2016-01-07 13:50:00,7.98,7.99,7.95,7.96,277719.0,6.9335,6.9422,6.9074,6.9161,277719.0
2016-01-07 14:00:00,7.96,7.97,7.93,7.93,463737.0,6.9161,6.9248,6.89,6.89,463737.0
2016-01-07 14:10:00,7.93,7.94,7.91,7.94,531795.0,6.89,6.8987,6.8727,6.8987,531795.0
2016-01-07 14:20:00,7.94,7.94,7.92,7.92,282513.0,6.8987,6.8987,6.8814,6.8814,282513.0
2016-01-07 14:30:00,7.92,7.96,7.91,7.96,589305.0,6.8814,6.9161,6.8727,6.9161,589305.0
2016-01-07 14:40:00,7.96,8.0,7.96,7.98,890724.0,6.9161,6.9509,6.9161,6.9335,890724.0
2016-01-07 14:50:00,7.98,7.99,7.93,7.93,930333.0,6.9335,6.9422,6.89,6.89,930333.0
2016-01-07 15:00:00,7.93,7.94,7.91,7.92,768822.0,6.89,6.8987,6.8727,6.8814,768822.0
2016-01-07 15:10:00,7.92,7.93,7.89,7.89,945138.0,6.8814,6.89,6.8553,6.8553,945138.0
2016-01-07 15:20:00,7.89,7.9,7.87,7.88,959109.0,6.8553,6.864,6.8379,6.8466,959109.0
2016-01-07 15:30:00,7.88,7.93,7.88,7.92,1244982.0,6.8466,6.89,6.8466,6.8814,1244982.0
2016-01-07 15:40:00,7.91,7.92,7.88,7.9,1392804.0,6.8727,6.8814,6.8466,6.864,1392804.0
2016-01-07 15:50:00,7.9,7.91,7.87,7.88,3214932.0,6.864,6.8727,6.8379,6.8466,3214932.0
2016-01-08 09:30:00,7.93,7.94,7.9,7.92,816882.0,6.89,6.8987,6.864,6.8814,816882.0
2016-01-08 09:40:00,7.92,7.94,7.89,7.94,561003.0,6.8814,6.8987,6.8553,6.8987,561003.0
2016-01-08 09:50:00,7.94,7.94,7.89,7.91,438882.0,6.8987,6.8987,6.8553,6.8727,438882.0
2016-01-08 10:00:00,7.91,7.91,7.85,7.86,589812.0,6.8727,6.8727,6.8205,6.8292,589812.0
2016-01-08 10:10:00,7.86,7.88,7.85,7.87,368445.0,6.8292,6.8466,6.8205,6.8379,368445.0
2016-01-08 10:20:00,7.87,7.92,7.86,7.92,477387.0,6.8379,6.8814,6.8292,6.8814,477387.0
2016-01-08 10:30:00,7.91,7.94,7.9,7.91,481128.0,6.8727,6.8987,6.864,6.8727,481128.0
2016-01-08 10:40:00,7.91,7.93,7.88,7.92,614610.0,6.8727,6.89,6.8466,6.8814,614610.0
2016-01-08 10:50:00,7.92,7.93,7.89,7.89,622926.0,6.8814,6.89,6.8553,6.8553,622926.0
2016-01-08 11:00:00,7.89,7.9,7.89,7.9,384036.0,6.8553,6.864,6.8553,6.864,384036.0
2016-01-08 11:10:00,7.9,7.92,7.88,7.91,517359.0,6.864,6.8814,6.8466,6.8727,517359.0
2016-01-08 11:20:00,7.91,7.94,7.9,7.9,2257650.0,6.8727,6.8987,6.864,6.864,2257650.0
2016-01-08 11:30:00,7.9,7.91,7.87,7.9,536034.0,6.864,6.8727,6.8379,6.864,536034.0
2016-01-08 11:40:00,7.9,7.92,7.89,7.92,564261.0,6.864,6.8814,6.8553,6.8814,564261.0
2016-01-08 11:50:00,7.92,7.95,7.92,7.94,318258.0,6.8814,6.9074,6.8814,6.8987,318258.0
2016-01-08 12:00:00,7.94,7.95,7.91,7.91,639360.0,6.8987,6.9074,6.8727,6.8727,639360.0
2016-01-08 12:10:00,7.91,7.92,7.9,7.92,544065.0,6.8727,6.8814,6.864,6.8814,544065.0
2016-01-08 12:20:00,7.91,7.92,7.9,7.91,541227.0,6.8727,6.8814,6.864,6.8727,541227.0
2016-01-08 12:30:00,7.91,7.91,7.89,7.89,382203.0,6.8727,6.8727,6.8553,6.8553,382203.0
2016-01-08 12:40:00,7.89,7.9,7.88,7.9,411504.0,6.8553,6.864,6.8466,6.864,411504.0
2016-01-08 12:50:00,7.9,7.9,7.88,7.88,316440.0,6.864,6.864,6.8466,6.8466,316440.0
2016-01-08 13:00:00,7.88,7.89,7.86,7.87,507048.0,6.8466,6.8553,6.8292,6.8379,507048.0
2016-01-08 13:10:00,7.87,7.87,7.86,7.87,339210.0,6.8379,6.8379,6.8292,6.8379,339210.0
2016-01-08 13:20:00,7.87,7.87,7.85,7.86,596922.0,6.8379,6.8379,6.8205,6.8292,596922.0
2016-01-08 13:30:00,7.86,7.91,7.86,7.9,364092.0,6.8292,6.8727,6.8292,6.864,364092.0
2016-01-08 13:40:00,7.91,7.92,7.9,7.91,809055.0,6.8727,6.8814,6.864,6.8727,809055.0
2016-01-08 13:50:00,7.91,7.92,7.89,7.9,836832.0,6.8727,6.8814,6.8553,6.864,836832.0
2016-01-08 14:00:00,7.9,7.91,7.89,7.89,601899.0,6.864,6.8727,6.8553,6.8553,601899.0
2016-01-08 14:10:00,7.89,7.9,7.86,7.88,409035.0,6.8553,6.864,6.8292,6.8466,409035.0
2016-01-08 14:20:00,7.88,7.89,7.87,7.87,437928.0,6.8466,6.8553,6.8379,6.8379,437928.0
2016-01-08 14:30:00,7.87,7.88,7.84,7.86,536331.0,6.8379,6.8466,6.8118,6.8292,536331.0
2016-01-08 14:40:00,7.86,7.88,7.85,7.88,352389.0,6.8292,6.8466,6.8205,6.8466,352389.0
2016-01-08 14:50:00,7.88,7.88,7.85,7.86,504741.0,6.8466,6.8466,6.8205,6.8292,504741.0
2016-01-08 15:00:00,7.86,7.89,7.85,7.87,520635.0,6.8292,6.8553,6.8205,6.8379,520635.0
2016-01-08 15:10:00,7.87,7.88,7.85,7.86,1433844.0,6.8379,6.8466,6.8205,6.8292,1433844.0
2016-01-08 15:20:00,7.86,7.87,7.84,7.85,726453.0,6.8292,6.8379,6.8118,6.8205,726453.0
2016-01-08 15:30:00,7.85,7.86,7.83,7.84,950757.0,6.8205,6.8292,6.8032,6.8118,950757.0
2016-01-08 15:40:00,7.84,7.86,7.83,7.84,1001406.0,6.8118,6.8292,6.8032,6.8118,1001406.0
2016-01-08 15:50:00,7.84,7.85,7.81,7.83,2231109.0,6.8118,6.8205,6.7858,6.8032,2231109.0
2016-01-11 09:30:00,7.79,7.93,7.79,7.85,1323660.0,6.7684,6.89,6.7684,6.8205,1323660.0
2016-01-11 09:40:00,7.85,7.88,7.81,7.81,1055574.0,6.8205,6.8466,6.7858,6.7858,1055574.0
2016-01-11 09:50:00,7.81,7.89,7.79,7.84,2758404.0,6.7858,6.8553,6.7684,6.8118,2758404.0
2016-01-11 10:00:00,7.84,7.86,7.83,7.85,595311.0,6.8118,6.8292,6.8032,6.8205,595311.0
2016-01-11 10:10:00,7.85,7.88,7.82,7.83,882117.0,6.8205,6.8466,6.7945,6.8032,882117.0
2016-01-11 10:20:00,7.83,7.85,7.81,7.83,534309.0,6.8032,6.8205,6.7858,6.8032,534309.0
2016-01-11 10:30:00,7.83,7.86,7.82,7.83,480624.0,6.8032,6.8292,6.7945,6.8032,480624.0
2016-01-11 10:40:00,7.83,7.84,7.79,7.8,452052.0,6.8032,6.8118,6.7684,6.7771,452052.0
2016-01-11 10:50:00,7.8,7.81,7.77,7.79,562518.0,6.7771,6.7858,6.751,6.7684,562518.0
2016-01-11 11:00:00,7.79,7.79,7.75,7.76,343779.0,6.7684,6.7684,6.7336,6.7423,343779.0
2016-01-11 11:10:00,7.76,7.83,7.76,7.82,454272.0,6.7423,6.8032,6.7423,6.7945,454272.0
2016-01-11 11:20:00,7.82,7.84,7.8,7.81,490662.0,6.7945,6.8118,6.7771,6.7858,490662.0
2016-01-11 11:30:00,7.81,7.82,7.79,7.81,372108.0,6.7858,6.7945,6.7684,6.7858,372108.0
2016-01-11 11:40:00,7.81,7.83,7.8,7.81,319140.0,6.7858,6.8032,6.7771,6.7858,319140.0
2016-01-11 11:50:00,7.81,7.85,7.81,7.81,229992.0,6.7858,6.8205,6.7858,6.7858,229992.0
2016-01-11 12:00:00,7.82,7.82,7.79,7.81,208491.0,6.7945,6.7945,6.7684,6.7858,208491.0
2016-01-11 12:10:00,7.81,7.81,7.77,7.79,285726.0,6.7858,6.7858,6.751,6.7684,285726.0
2016-01-11 12:20:00,7.79,7.81,7.78,7.79,247563.0,6.7684,6.7858,6.7597,6.7684,247563.0
2016-01-11 12:30:00,7.79,7.82,7.79,7.8,289056.0,6.7684,6.7945,6.7684,6.7771,289056.0
2016-01-11 12:40:00,7.8,7.82,7.79,7.8,350976.0,6.7771,6.7945,6.7684,6.7771,350976.0
2016-01-11 12:50:00,7.8,7.8,7.76,7.78,690897.0,6.7771,6.7771,6.7423,6.7597,690897.0
2016-01-11 13:00:00,7.78,7.79,7.77,7.78,299340.0,6.7597,6.7684,6.751,6.7597,299340.0
2016-01-11 13:10:00,7.78,7.79,7.75,7.79,657207.0,6.7597,6.7684,6.7336,6.7684,657207.0
2016-01-11 13:20:00,7.79,7.79,7.75,7.76,405402.0,6.7684,6.7684,6.7336,6.7423,405402.0
2016-01-11 13:30:00,7.76,7.77,7.76,7.77,502071.0,6.7423,6.751,6.7423,6.751,502071.0
2016-01-11 13:40:00,7.77,7.77,7.73,7.74,582219.0,6.751,6.751,6.7163,6.725,582219.0
2016-01-11 13:50:00,7.74,7.74,7.73,7.74,573633.0,6.725,6.725,6.7163,6.725,573633.0
2016-01-11 14:00:00,7.74,7.75,7.73,7.74,992901.0,6.725,6.7336,6.7163,6.725,992901.0
2016-01-11 14:10:00,7.74,7.77,7.73,7.77,656244.0,6.725,6.751,6.7163,6.751,656244.0
2016-01-11 14:20:00,7.77,7.78,7.74,7.77,810402.0,6.751,6.7597,6.725,6.751,810402.0
2016-01-11 14:30:00,7.78,7.78,7.75,7.78,573963.0,6.7597,6.7597,6.7336,6.7597,573963.0
2016-01-11 14:40:00,7.78,7.81,7.77,7.81,846006.0,6.7597,6.7858,6.751,6.7858,846006.0
2016-01-11 14:50:00,7.81,7.81,7.77,7.78,565050.0,6.7858,6.7858,6.751,6.7597,565050.0
2016-01-11 15:00:00,7.78,7.79,7.76,7.77,757629.0,6.7597,6.7684,6.7423,6.751,757629.0
2016-01-11 15:10:00,7.77,7.77,7.74,7.74,905037.0,6.751,6.751,6.725,6.725,905037.0
2016-01-11 15:20:00,7.74,7.79,7.74,7.78,1264179.0,6.725,6.7684,6.725,6.7597,1264179.0
2016-01-11 15:30:00,7.78,7.84,7.78,7.82,1473081.0,6.7597,6.8118,6.7597,6.7945,1473081.0
2016-01-11 15:40:00,7.82,7.86,7.82,7.84,1952862.0,6.7945,6.8292,6.7945,6.8118,1952862.0
2016-01-11 15:50:00,7.84,7.9,7.83,7.84,3667137.0,6.8118,6.864,6.8032,6.8118,3667137.0
2016-01-12 09:30:00,7.85,7.98,7.85,7.96,1230855.0,6.8205,6.9335,6.8205,6.9161,1230855.0
2016-01-12 09:40:00,7.96,8.04,7.96,8.02,913533.0,6.9161,6.9856,6.9161,6.9682,913533.0
2016-01-12 09:50:00,8.02,8.05,7.98,7.99,600171.0,6.9682,6.9943,6.9335,6.9422,600171.0
2016-01-12 10:00:00,7.99,8.0,7.93,7.95,653136.0,6.9422,6.9509,6.89,6.9074,653136.0
2016-01-12 10:10:00,7.95,7.96,7.92,7.94,469362.0,6.9074,6.9161,6.8814,6.8987,469362.0
2016-01-12 10:20:00,7.94,7.95,7.89,7.93,418146.0,6.8987,6.9074,6.8553,6.89,418146.0
2016-01-12 10:30:00,7.92,7.95,7.91,7.92,503880.0,6.8814,6.9074,6.8727,6.8814,503880.0
2016-01-12 10:40:00,7.92,7.92,7.88,7.89,331602.0,6.8814,6.8814,6.8466,6.8553,331602.0
2016-01-12 10:50:00,7.89,7.89,7.87,7.88,320550.0,6.8553,6.8553,6.8379,6.8466,320550.0
2016-01-12 11:00:00,7.89,7.94,7.88,7.93,508098.0,6.8553,6.8987,6.8466,6.89,508098.0
2016-01-12 11:10:00,7.93,7.93,7.89,7.9,347928.0,6.89,6.89,6.8553,6.864,347928.0
2016-01-12 11:20:00,7.9,7.91,7.85,7.85,367125.0,6.864,6.8727,6.8205,6.8205,367125.0
2016-01-12 11:30:00,7.85,7.88,7.84,7.86,524418.0,6.8205,6.8466,6.8118,6.8292,524418.0
2016-01-12 11:40:00,7.86,7.94,7.86,7.93,499866.0,6.8292,6.8987,6.8292,6.89,499866.0
2016-01-12 11:50:00,7.93,7.94,7.9,7.9,385968.0,6.89,6.8987,6.864,6.864,385968.0
2016-01-12 12:00:00,7.91,7.94,7.9,7.92,673248.0,6.8727,6.8987,6.864,6.8814,673248.0
2016-01-12 12:10:00,7.92,7.92,7.86,7.87,689607.0,6.8814,6.8814,6.8292,6.8379,689607.0
2016-01-12 12:20:00,7.87,7.87,7.82,7.83,467325.0,6.8379,6.8379,6.7945,6.8032,467325.0
2016-01-12 12:30:00,7.83,7.84,7.77,7.78,943293.0,6.8032,6.8118,6.751,6.7597,943293.0
2016-01-12 12:40:00,7.78,7.8,7.77,7.79,678498.0,6.7597,6.7771,6.751,6.7684,678498.0
2016-01-12 12:50:00,7.79,7.79,7.74,7.75,983268.0,6.7684,6.7684,6.725,6.7336,983268.0
2016-01-12 13:00:00,7.75,7.78,7.75,7.77,737520.0,6.7336,6.7597,6.7336,6.751,737520.0
2016-01-12 13:10:00,7.77,7.8,7.76,7.78,545070.0,6.751,6.7771,6.7423,6.7597,545070.0
2016-01-12 13:20:00,7.78,7.82,7.78,7.81,814974.0,6.7597,6.7945,6.7597,6.7858,814974.0
2016-01-12 13:30:00,7.81,7.83,7.8,7.81,617067.0,6.7858,6.8032,6.7771,6.7858,617067.0
2016-01-12 13:40:00,7.81,7.83,7.8,7.81,384618.0,6.7858,6.8032,6.7771,6.7858,384618.0
2016-01-12 13:50:00,7.81,7.82,7.78,7.78,416985.0,6.7858,6.7945,6.7597,6.7597,416985.0
2016-01-12 14:00:00,7.78,7.79,7.76,7.78,582411.0,6.7597,6.7684,6.7423,6.7597,582411.0
2016-01-12 14:10:00,7.78,7.8,7.74,7.75,725439.0,6.7597,6.7771,6.725,6.7336,725439.0
2016-01-12 14:20:00,7.75,7.77,7.74,7.74,722877.0,6.7336,6.751,6.725,6.725,722877.0
2016-01-12 14:30:00,7.75,7.8,7.74,7.79,1117356.0,6.7336,6.7771,6.725,6.7684,1117356.0
2016-01-12 14:40:00,7.79,7.8,7.77,7.78,981093.0,6.7684,6.7771,6.751,6.7597,981093.0
2016-01-12 14:50:00,7.78,7.81,7.76,7.8,1329474.0,6.7597,6.7858,6.7423,6.7771,1329474.0
2016-01-12 15:00:00,7.8,7.81,7.77,7.8,1827831.0,6.7771,6.7858,6.751,6.7771,1827831.0
2016-01-12 15:10:00,7.8,7.84,7.79,7.84,1161840.0,6.7771,6.8118,6.7684,6.8118,1161840.0
2016-01-12 15:20:00,7.84,7.86,7.82,7.85,1330581.0,6.8118,6.8292,6.7945,6.8205,1330581.0
2016-01-12 15:30:00,7.85,7.89,7.83,7.86,1101204.0,6.8205,6.8553,6.8032,6.8292,1101204.0
2016-01-12 15:40:00,7.86,7.88,7.84,7.88,1621350.0,6.8292,6.8466,6.8118,6.8466,1621350.0
2016-01-12 15:50:00,7.88,7.92,7.81,7.9,3500769.0,6.8466,6.8814,6.7858,6.864,3500769.0
2016-01-13 09:30:00,7.84,7.97,7.79,7.83,2317044.0,6.8118,6.9248,6.7684,6.8032,2317044.0
2016-01-13 09:40:00,7.83,7.84,7.71,7.71,3465018.0,6.8032,6.8118,6.6989,6.6989,3465018.0
2016-01-13 09:50:00,7.71,7.74,7.6,7.69,2955345.0,6.6989,6.725,6.6033,6.6815,2955345.0
2016-01-13 10:00:00,7.69,7.7,7.6,7.65,2625783.0,6.6815,6.6902,6.6033,6.6468,2625783.0
2016-01-13 10:10:00,7.65,7.66,7.59,7.61,2301933.0,6.6468,6.6554,6.5946,6.612,2301933.0
2016-01-13 10:20:00,7.61,7.61,7.54,7.59,1384101.0,6.612,6.612,6.5512,6.5946,1384101.0
2016-01-13 10:30:00,7.59,7.59,7.52,7.52,1728504.0,6.5946,6.5946,6.5338,6.5338,1728504.0
2016-01-13 10:40:00,7.52,7.58,7.51,7.58,1091142.0,6.5338,6.5859,6.5251,6.5859,1091142.0
2016-01-13 10:50:00,7.58,7.64,7.56,7.64,1100943.0,6.5859,6.6381,6.5686,6.6381,1100943.0
2016-01-13 11:00:00,7.64,7.64,7.57,7.58,1220511.0,6.6381,6.6381,6.5773,6.5859,1220511.0
2016-01-13 11:10:00,7.58,7.63,7.56,7.63,1238274.0,6.5859,6.6294,6.5686,6.6294,1238274.0
2016-01-13 11:20:00,7.63,7.64,7.58,7.58,701448.0,6.6294,6.6381,6.5859,6.5859,701448.0
2016-01-13 11:30:00,7.58,7.61,7.56,7.61,630441.0,6.5859,6.612,6.5686,6.612,630441.0
2016-01-13 11:40:00,7.61,7.62,7.56,7.56,707292.0,6.612,6.6207,6.5686,6.5686,707292.0
2016-01-13 11:50:00,7.56,7.58,7.56,7.57,589407.0,6.5686,6.5859,6.5686,6.5773,589407.0
2016-01-13 12:00:00,7.57,7.58,7.49,7.49,850530.0,6.5773,6.5859,6.5077,6.5077,850530.0
2016-01-13 12:10:00,7.49,7.49,7.45,7.45,1438485.0,6.5077,6.5077,6.473,6.473,1438485.0
2016-01-13 12:20:00,7.45,7.48,7.42,7.43,1729104.0,6.473,6.4991,6.4469,6.4556,1729104.0
2016-01-13 12:30:00,7.43,7.44,7.37,7.37,1573629.0,6.4556,6.4643,6.4035,6.4035,1573629.0
2016-01-13 12:40:00,7.37,7.42,7.37,7.39,1022682.0,6.4035,6.4469,6.4035,6.4209,1022682.0
2016-01-13 12:50:00,7.39,7.4,7.37,7.38,1151448.0,6.4209,6.4295,6.4035,6.4122,1151448.0
2016-01-13 13:00:00,7.38,7.42,7.37,7.41,1153161.0,6.4122,6.4469,6.4035,6.4382,1153161.0
2016-01-13 13:10:00,7.41,7.41,7.38,7.4,747804.0,6.4382,6.4382,6.4122,6.4295,747804.0
2016-01-13 13:20:00,7.4,7.41,7.38,7.39,575946.0,6.4295,6.4382,6.4122,6.4209,575946.0
2016-01-13 13:30:00,7.39,7.39,7.35,7.36,800274.0,6.4209,6.4209,6.3861,6.3948,800274.0
2016-01-13 13:40:00,7.35,7.37,7.34,7.35,1105710.0,6.3861,6.4035,6.3774,6.3861,1105710.0
2016-01-13 13:50:00,7.35,7.39,7.35,7.37,558612.0,6.3861,6.4209,6.3861,6.4035,558612.0
2016-01-13 14:00:00,7.37,7.39,7.36,7.37,771537.0,6.4035,6.4209,6.3948,6.4035,771537.0
2016-01-13 14:10:00,7.37,7.39,7.35,7.37,795396.0,6.4035,6.4209,6.3861,6.4035,795396.0
2016-01-13 14:20:00,7.37,7.39,7.34,7.37,936093.0,6.4035,6.4209,6.3774,6.4035,936093.0
2016-01-13 14:30:00,7.37,7.38,7.25,7.27,1827030.0,6.4035,6.4122,6.2992,6.3166,1827030.0
2016-01-13 14:40:00,7.27,7.35,7.26,7.35,1694682.0,6.3166,6.3861,6.3079,6.3861,1694682.0
2016-01-13 14:50:00,7.35,7.42,7.35,7.39,1371729.0,6.3861,6.4469,6.3861,6.4209,1371729.0
2016-01-13 15:00:00,7.39,7.44,7.39,7.42,1283019.0,6.4209,6.4643,6.4209,6.4469,1283019.0
2016-01-13 15:10:00,7.42,7.45,7.42,7.45,1813437.0,6.4469,6.473,6.4469,6.473,1813437.0
2016-01-13 15:20:00,7.45,7.5,7.44,7.46,2048391.0,6.473,6.5164,6.4643,6.4817,2048391.0
2016-01-13 15:30:00,7.46,7.53,7.46,7.5,3141657.0,6.4817,6.5425,6.4817,6.5164,3141657.0
2016-01-13 15:40:00,7.5,7.54,7.47,7.47,2860695.0,6.5164,6.5512,6.4904,6.4904,2860695.0
2016-01-13 15:50:00,7.47,7.5,7.45,7.45,5423727.0,6.4904,6.5164,6.473,6.473,5423727.0
2016-01-14 09:30:00,7.55,7.68,7.52,7.6,3000789.0,6.5599,6.6728,6.5338,6.6033,3000789.0
2016-01-14 09:40:00,7.6,7.72,7.6,7.66,2694474.0,6.6033,6.7076,6.6033,6.6554,2694474.0
2016-01-14 09:50:00,7.66,7.68,7.59,7.62,1926597.0,6.6554,6.6728,6.5946,6.6207,1926597.0
2016-01-14 10:00:00,7.62,7.68,7.59,7.65,1730688.0,6.6207,6.6728,6.5946,6.6468,1730688.0
2016-01-14 10:10:00,7.65,7.82,7.65,7.82,1817838.0,6.6468,6.7945,6.6468,6.7945,1817838.0
2016-01-14 10:20:00,7.82,7.88,7.78,7.87,2316135.0,6.7945,6.8466,6.7597,6.8379,2316135.0
2016-01-14 10:30:00,7.87,7.93,7.84,7.84,1695906.0,6.8379,6.89,6.8118,6.8118,1695906.0
2016-01-14 10:40:00,7.84,7.89,7.84,7.89,1110681.0,6.8118,6.8553,6.8118,6.8553,1110681.0
2016-01-14 10:50:00,7.88,7.88,7.77,7.77,693735.0,6.8466,6.8466,6.751,6.751,693735.0
2016-01-14 11:00:00,7.78,7.8,7.71,7.72,718083.0,6.7597,6.7771,6.6989,6.7076,718083.0
2016-01-14 11:10:00,7.72,7.75,7.67,7.69,1276413.0,6.7076,6.7336,6.6641,6.6815,1276413.0
2016-01-14 11:20:00,7.69,7.71,7.65,7.67,977658.0,6.6815,6.6989,6.6468,6.6641,977658.0
2016-01-14 11:30:00,7.68,7.69,7.63,7.65,946071.0,6.6728,6.6815,6.6294,6.6468,946071.0
2016-01-14 11:40:00,7.65,7.7,7.63,7.69,559320.0,6.6468,6.6902,6.6294,6.6815,559320.0
2016-01-14 11:50:00,7.7,7.71,7.66,7.69,602283.0,6.6902,6.6989,6.6554,6.6815,602283.0
2016-01-14 12:00:00,7.69,7.71,7.63,7.64,837966.0,6.6815,6.6989,6.6294,6.6381,837966.0
2016-01-14 12:10:00,7.64,7.71,7.62,7.7,822966.0,6.6381,6.6989,6.6207,6.6902,822966.0
2016-01-14 12:20:00,7.7,7.73,7.69,7.71,509538.0,6.6902,6.7163,6.6815,6.6989,509538.0
2016-01-14 12:30:00,7.71,7.76,7.71,7.75,851424.0,6.6989,6.7423,6.6989,6.7336,851424.0
2016-01-14 12:40:00,7.75,7.76,7.7,7.72,762093.0,6.7336,6.7423,6.6902,6.7076,762093.0
2016-01-14 12:50:00,7.71,7.71,7.68,7.68,358413.0,6.6989,6.6989,6.6728,6.6728,358413.0
2016-01-14 13:00:00,7.68,7.75,7.68,7.74,2463093.0,6.6728,6.7336,6.6728,6.725,2463093.0
2016-01-14 13:10:00,7.74,7.78,7.74,7.78,655029.0,6.725,6.7597,6.725,6.7597,655029.0
2016-01-14 13:20:00,7.78,7.8,7.76,7.79,628971.0,6.7597,6.7771,6.7423,6.7684,628971.0
2016-01-14 13:30:00,7.79,7.8,7.73,7.73,526545.0,6.7684,6.7771,6.7163,6.7163,526545.0
2016-01-14 13:40:00,7.73,7.78,7.72,7.75,667020.0,6.7163,6.7597,6.7076,6.7336,667020.0
2016-01-14 13:50:00,7.74,7.77,7.72,7.76,543546.0,6.725,6.751,6.7076,6.7423,543546.0
2016-01-14 14:00:00,7.76,7.77,7.72,7.74,572268.0,6.7423,6.751,6.7076,6.725,572268.0
2016-01-14 14:10:00,7.74,7.76,7.72,7.74,513564.0,6.725,6.7423,6.7076,6.725,513564.0
2016-01-14 14:20:00,7.74,7.77,7.72,7.76,732573.0,6.725,6.751,6.7076,6.7423,732573.0
2016-01-14 14:30:00,7.76,7.79,7.74,7.75,780315.0,6.7423,6.7684,6.725,6.7336,780315.0
2016-01-14 14:40:00,7.75,7.79,7.74,7.78,484779.0,6.7336,6.7684,6.725,6.7597,484779.0
2016-01-14 14:50:00,7.78,7.81,7.77,7.81,561648.0,6.7597,6.7858,6.751,6.7858,561648.0
2016-01-14 15:00:00,7.81,7.81,7.77,7.78,821241.0,6.7858,6.7858,6.751,6.7597,821241.0
2016-01-14 15:10:00,7.78,7.79,7.77,7.78,769470.0,6.7597,6.7684,6.751,6.7597,769470.0
2016-01-14 15:20:00,7.77,7.79,7.77,7.77,851304.0,6.751,6.7684,6.751,6.751,851304.0
2016-01-14 15:30:00,7.77,7.77,7.71,7.72,1608498.0,6.751,6.751,6.6989,6.7076,1608498.0
2016-01-14 15:40:00,7.72,7.75,7.71,7.73,1512723.0,6.7076,6.7336,6.6989,6.7163,1512723.0
2016-01-14 15:50:00,7.73,7.77,7.73,7.75,3637755.0,6.7163,6.751,6.7163,6.7336,3637755.0
2016-01-15 09:30:00,7.42,7.6,7.42,7.58,2382495.0,6.4469,6.6033,6.4469,6.5859,2382495.0
2016-01-15 09:40:00,7.58,7.61,7.52,7.58,1070151.0,6.5859,6.612,6.5338,6.5859,1070151.0
2016-01-15 09:50:00,7.58,7.61,7.56,7.57,600606.0,6.5859,6.612,6.5686,6.5773,600606.0
2016-01-15 10:00:00,7.57,7.59,7.54,7.57,891225.0,6.5773,6.5946,6.5512,6.5773,891225.0
2016-01-15 10:10:00,7.57,7.58,7.54,7.57,612591.0,6.5773,6.5859,6.5512,6.5773,612591.0
2016-01-15 10:20:00,7.57,7.6,7.55,7.55,514077.0,6.5773,6.6033,6.5599,6.5599,514077.0
2016-01-15 10:30:00,7.56,7.61,7.55,7.58,907008.0,6.5686,6.612,6.5599,6.5859,907008.0
2016-01-15 10:40:00,7.59,7.59,7.55,7.57,492951.0,6.5946,6.5946,6.5599,6.5773,492951.0
2016-01-15 10:50:00,7.57,7.58,7.54,7.54,566895.0,6.5773,6.5859,6.5512,6.5512,566895.0
2016-01-15 11:00:00,7.54,7.57,7.51,7.52,890580.0,6.5512,6.5773,6.5251,6.5338,890580.0
2016-01-15 11:10:00,7.52,7.54,7.49,7.5,676053.0,6.5338,6.5512,6.5077,6.5164,676053.0
2016-01-15 11:20:00,7.51,7.51,7.47,7.5,547626.0,6.5251,6.5251,6.4904,6.5164,547626.0
2016-01-15 11:30:00,7.5,7.51,7.49,7.49,859515.0,6.5164,6.5251,6.5077,6.5077,859515.0
2016-01-15 11:40:00,7.49,7.49,7.46,7.46,595923.0,6.5077,6.5077,6.4817,6.4817,595923.0
2016-01-15 11:50:00,7.46,7.46,7.42,7.44,666207.0,6.4817,6.4817,6.4469,6.4643,666207.0
2016-01-15 12:00:00,7.44,7.46,7.42,7.45,569979.0,6.4643,6.4817,6.4469,6.473,569979.0
2016-01-15 12:10:00,7.45,7.45,7.42,7.43,549873.0,6.473,6.473,6.4469,6.4556,549873.0
2016-01-15 12:20:00,7.43,7.45,7.41,7.44,409833.0,6.4556,6.473,6.4382,6.4643,409833.0
2016-01-15 12:30:00,7.44,7.46,7.4,7.4,1252863.0,6.4643,6.4817,6.4295,6.4295,1252863.0
2016-01-15 12:40:00,7.4,7.47,7.38,7.47,613077.0,6.4295,6.4904,6.4122,6.4904,613077.0
2016-01-15 12:50:00,7.47,7.5,7.47,7.48,453978.0,6.4904,6.5164,6.4904,6.4991,453978.0
2016-01-15 13:00:00,7.47,7.48,7.42,7.43,434694.0,6.4904,6.4991,6.4469,6.4556,434694.0
2016-01-15 13:10:00,7.43,7.48,7.42,7.48,495738.0,6.4556,6.4991,6.4469,6.4991,495738.0
2016-01-15 13:20:00,7.48,7.5,7.46,7.48,491262.0,6.4991,6.5164,6.4817,6.4991,491262.0
2016-01-15 13:30:00,7.48,7.48,7.44,7.46,329613.0,6.4991,6.4991,6.4643,6.4817,329613.0
2016-01-15 13:40:00,7.45,7.52,7.45,7.49,384300.0,6.473,6.5338,6.473,6.5077,384300.0
2016-01-15 13:50:00,7.49,7.53,7.49,7.51,524685.0,6.5077,6.5425,6.5077,6.5251,524685.0
2016-01-15 14:00:00,7.51,7.53,7.5,7.52,535425.0,6.5251,6.5425,6.5164,6.5338,535425.0
2016-01-15 14:10:00,7.52,7.54,7.52,7.52,527172.0,6.5338,6.5512,6.5338,6.5338,527172.0
2016-01-15 14:20:00,7.52,7.52,7.47,7.47,492168.0,6.5338,6.5338,6.4904,6.4904,492168.0
2016-01-15 14:30:00,7.47,7.5,7.45,7.47,924531.0,6.4904,6.5164,6.473,6.4904,924531.0
2016-01-15 14:40:00,7.47,7.51,7.46,7.51,716322.0,6.4904,6.5251,6.4817,6.5251,716322.0
2016-01-15 14:50:00,7.51,7.55,7.51,7.55,668889.0,6.5251,6.5599,6.5251,6.5599,668889.0
2016-01-15 15:00:00,7.54,7.56,7.52,7.56,932472.0,6.5512,6.5686,6.5338,6.5686,932472.0
2016-01-15 15:10:00,7.56,7.56,7.53,7.55,1363827.0,6.5686,6.5686,6.5425,6.5599,1363827.0
2016-01-15 15:20:00,7.55,7.6,7.54,7.6,1085088.0,6.5599,6.6033,6.5512,6.6033,1085088.0
2016-01-15 15:30:00,7.6,7.6,7.56,7.56,1236081.0,6.6033,6.6033,6.5686,6.5686,1236081.0
2016-01-15 15:40:00,7.56,7.58,7.54,7.57,1457703.0,6.5686,6.5859,6.5512,6.5773,1457703.0
2016-01-15 15:50:00,7.58,7.61,7.57,7.58,3470646.0,6.5859,6.612,6.5773,6.5859,3470646.0
2016-01-19 09:30:00,7.71,7.77,7.58,7.59,1128294.0,6.6989,6.751,6.5859,6.5946,1128294.0
2016-01-19 09:40:00,7.58,7.62,7.53,7.56,739110.0,6.5859,6.6207,6.5425,6.5686,739110.0
2016-01-19 09:50:00,7.56,7.61,7.52,7.61,491064.0,6.5686,6.612,6.5338,6.612,491064.0
2016-01-19 10:00:00,7.61,7.63,7.56,7.57,423282.0,6.612,6.6294,6.5686,6.5773,423282.0
2016-01-19 10:10:00,7.57,7.62,7.56,7.61,328125.0,6.5773,6.6207,6.5686,6.612,328125.0
2016-01-19 10:20:00,7.61,7.64,7.6,7.63,484032.0,6.612,6.6381,6.6033,6.6294,484032.0
2016-01-19 10:30:00,7.63,7.65,7.58,7.59,710268.0,6.6294,6.6468,6.5859,6.5946,710268.0
2016-01-19 10:40:00,7.59,7.62,7.58,7.62,746391.0,6.5946,6.6207,6.5859,6.6207,746391.0
2016-01-19 10:50:00,7.62,7.63,7.57,7.58,870984.0,6.6207,6.6294,6.5773,6.5859,870984.0
2016-01-19 11:00:00,7.58,7.6,7.55,7.59,720174.0,6.5859,6.6033,6.5599,6.5946,720174.0
2016-01-19 11:10:00,7.58,7.59,7.55,7.57,512268.0,6.5859,6.5946,6.5599,6.5773,512268.0
2016-01-19 11:20:00,7.57,7.66,7.57,7.66,681471.0,6.5773,6.6554,6.5773,6.6554,681471.0
2016-01-19 11:30:00,7.66,7.68,7.64,7.68,727401.0,6.6554,6.6728,6.6381,6.6728,727401.0
2016-01-19 11:40:00,7.67,7.68,7.64,7.65,354495.0,6.6641,6.6728,6.6381,6.6468,354495.0
2016-01-19 11:50:00,7.65,7.69,7.64,7.67,439455.0,6.6468,6.6815,6.6381,6.6641,439455.0
2016-01-19 12:00:00,7.67,7.67,7.64,7.64,436524.0,6.6641,6.6641,6.6381,6.6381,436524.0
2016-01-19 12:10:00,7.64,7.67,7.64,7.65,330687.0,6.6381,6.6641,6.6381,6.6468,330687.0
2016-01-19 12:20:00,7.65,7.7,7.65,7.7,619491.0,6.6468,6.6902,6.6468,6.6902,619491.0
2016-01-19 12:30:00,7.7,7.7,7.66,7.68,517347.0,6.6902,6.6902,6.6554,6.6728,517347.0
2016-01-19 12:40:00,7.68,7.68,7.66,7.66,547926.0,6.6728,6.6728,6.6554,6.6554,547926.0
2016-01-19 12:50:00,7.66,7.68,7.66,7.68,402693.0,6.6554,6.6728,6.6554,6.6728,402693.0
2016-01-19 13:00:00,7.68,7.69,7.66,7.67,479622.0,6.6728,6.6815,6.6554,6.6641,479622.0
2016-01-19 13:10:00,7.67,7.68,7.66,7.67,1084707.0,6.6641,6.6728,6.6554,6.6641,1084707.0
2016-01-19 13:20:00,7.67,7.68,7.61,7.62,1212675.0,6.6641,6.6728,6.612,6.6207,1212675.0
2016-01-19 13:30:00,7.62,7.64,7.6,7.62,594351.0,6.6207,6.6381,6.6033,6.6207,594351.0
2016-01-19 13:40:00,7.62,7.62,7.59,7.61,335715.0,6.6207,6.6207,6.5946,6.612,335715.0
2016-01-19 13:50:00,7.61,7.61,7.56,7.56,632751.0,6.612,6.612,6.5686,6.5686,632751.0
2016-01-19 14:00:00,7.56,7.58,7.51,7.51,666207.0,6.5686,6.5859,6.5251,6.5251,666207.0
2016-01-19 14:10:00,7.51,7.54,7.5,7.54,392463.0,6.5251,6.5512,6.5164,6.5512,392463.0
2016-01-19 14:20:00,7.53,7.56,7.52,7.56,627720.0,6.5425,6.5686,6.5338,6.5686,627720.0
2016-01-19 14:30:00,7.56,7.56,7.54,7.55,512877.0,6.5686,6.5686,6.5512,6.5599,512877.0
2016-01-19 14:40:00,7.55,7.55,7.49,7.5,464511.0,6.5599,6.5599,6.5077,6.5164,464511.0
2016-01-19 14:50:00,7.5,7.54,7.49,7.53,441432.0,6.5164,6.5512,6.5077,6.5425,441432.0
2016-01-19 15:00:00,7.53,7.56,7.53,7.56,497133.0,6.5425,6.5686,6.5425,6.5686,497133.0
2016-01-19 15:10:00,7.56,7.56,7.53,7.55,675852.0,6.5686,6.5686,6.5425,6.5599,675852.0
2016-01-19 15:20:00,7.55,7.61,7.54,7.6,735978.0,6.5599,6.612,6.5512,6.6033,735978.0
2016-01-19 15:30:00,7.6,7.63,7.58,7.59,1019949.0,6.6033,6.6294,6.5859,6.5946,1019949.0
2016-01-19 15:40:00,7.59,7.62,7.58,7.61,1174152.0,6.5946,6.6207,6.5859,6.612,1174152.0
2016-01-19 15:50:00,7.61,7.61,7.57,7.58,2757141.0,6.612,6.612,6.5773,6.5859,2757141.0
2016-01-20 09:30:00,7.43,7.48,7.32,7.33,1065387.0,6.4556,6.4991,6.36,6.3687,1065387.0
2016-01-20 09:40:00,7.34,7.41,7.33,7.39,1053348.0,6.3774,6.4382,6.3687,6.4209,1053348.0
2016-01-20 09:50:00,7.39,7.42,7.31,7.35,774651.0,6.4209,6.4469,6.3513,6.3861,774651.0
2016-01-20 10:00:00,7.35,7.39,7.33,7.38,485328.0,6.3861,6.4209,6.3687,6.4122,485328.0
2016-01-20 10:10:00,7.38,7.39,7.32,7.33,641790.0,6.4122,6.4209,6.36,6.3687,641790.0
2016-01-20 10:20:00,7.33,7.37,7.32,7.34,913926.0,6.3687,6.4035,6.36,6.3774,913926.0
2016-01-20 10:30:00,7.34,7.35,7.31,7.32,1207593.0,6.3774,6.3861,6.3513,6.36,1207593.0
2016-01-20 10:40:00,7.32,7.35,7.3,7.3,767271.0,6.36,6.3861,6.3427,6.3427,767271.0
2016-01-20 10:50:00,7.3,7.31,7.25,7.25,1500714.0,6.3427,6.3513,6.2992,6.2992,1500714.0
2016-01-20 11:00:00,7.25,7.27,7.24,7.25,1395714.0,6.2992,6.3166,6.2905,6.2992,1395714.0
2016-01-20 11:10:00,7.25,7.3,7.24,7.26,891987.0,6.2992,6.3427,6.2905,6.3079,891987.0
2016-01-20 11:20:00,7.26,7.26,7.23,7.24,714888.0,6.3079,6.3079,6.2818,6.2905,714888.0
2016-01-20 11:30:00,7.24,7.27,7.23,7.24,518772.0,6.2905,6.3166,6.2818,6.2905,518772.0
2016-01-20 11:40:00,7.24,7.26,7.23,7.23,661326.0,6.2905,6.3079,6.2818,6.2818,661326.0
2016-01-20 11:50:00,7.23,7.23,7.19,7.2,743445.0,6.2818,6.2818,6.2471,6.2558,743445.0
2016-01-20 12:00:00,7.21,7.21,7.17,7.18,419328.0,6.2645,6.2645,6.2297,6.2384,419328.0
2016-01-20 12:10:00,7.18,7.19,7.16,7.19,847503.0,6.2384,6.2471,6.221,6.2471,847503.0
2016-01-20 12:20:00,7.19,7.2,7.12,7.13,1041726.0,6.2471,6.2558,6.1863,6.195,1041726.0
2016-01-20 12:30:00,7.13,7.14,7.11,7.13,1276401.0,6.195,6.2036,6.1776,6.195,1276401.0
2016-01-20 12:40:00,7.13,7.14,7.11,7.11,633051.0,6.195,6.2036,6.1776,6.1776,633051.0
2016-01-20 12:50:00,7.11,7.2,7.11,7.2,776229.0,6.1776,6.2558,6.1776,6.2558,776229.0
2016-01-20 13:00:00,7.2,7.2,7.18,7.19,503898.0,6.2558,6.2558,6.2384,6.2471,503898.0
2016-01-20 13:10:00,7.19,7.2,7.17,7.18,444171.0,6.2471,6.2558,6.2297,6.2384,444171.0
2016-01-20 13:20:00,7.18,7.23,7.17,7.23,283161.0,6.2384,6.2818,6.2297,6.2818,283161.0
2016-01-20 13:30:00,7.22,7.29,7.22,7.28,354960.0,6.2732,6.334,6.2732,6.3253,354960.0
2016-01-20 13:40:00,7.28,7.32,7.28,7.31,496332.0,6.3253,6.36,6.3253,6.3513,496332.0
2016-01-20 13:50:00,7.31,7.35,7.31,7.34,991959.0,6.3513,6.3861,6.3513,6.3774,991959.0
2016-01-20 14:00:00,7.34,7.36,7.31,7.35,361995.0,6.3774,6.3948,6.3513,6.3861,361995.0
2016-01-20 14:10:00,7.35,7.4,7.35,7.37,463848.0,6.3861,6.4295,6.3861,6.4035,463848.0
2016-01-20 14:20:00,7.38,7.39,7.36,7.37,408762.0,6.4122,6.4209,6.3948,6.4035,408762.0
2016-01-20 14:30:00,7.37,7.38,7.34,7.37,257556.0,6.4035,6.4122,6.3774,6.4035,257556.0
2016-01-20 14:40:00,7.37,7.39,7.36,7.39,476286.0,6.4035,6.4209,6.3948,6.4209,476286.0
2016-01-20 14:50:00,7.39,7.43,7.38,7.41,526269.0,6.4209,6.4556,6.4122,6.4382,526269.0
2016-01-20 15:00:00,7.41,7.44,7.39,7.44,626883.0,6.4382,6.4643,6.4209,6.4643,626883.0
2016-01-20 15:10:00,7.43,7.51,7.43,7.49,748932.0,6.4556,6.5251,6.4556,6.5077,748932.0
2016-01-20 15:20:00,7.49,7.53,7.48,7.51,802899.0,6.5077,6.5425,6.4991,6.5251,802899.0
2016-01-20 15:30:00,7.51,7.53,7.45,7.47,1017933.0,6.5251,6.5425,6.473,6.4904,1017933.0
2016-01-20 15:40:00,7.47,7.47,7.41,7.43,921606.0,6.4904,6.4904,6.4382,6.4556,921606.0
2016-01-20 15:50:00,7.43,7.46,7.42,7.43,1245144.0,6.4556,6.4817,6.4469,6.4556,1245144.0
2016-01-21 09:30:00,7.33,7.37,7.26,7.31,1628274.0,6.3687,6.4035,6.3079,6.3513,1628274.0
2016-01-21 09:40:00,7.31,7.33,7.27,7.3,880311.0,6.3513,6.3687,6.3166,6.3427,880311.0
2016-01-21 09:50:00,7.3,7.3,7.22,7.24,1266963.0,6.3427,6.3427,6.2732,6.2905,1266963.0
2016-01-21 10:00:00,7.24,7.37,7.22,7.37,1541142.0,6.2905,6.4035,6.2732,6.4035,1541142.0
2016-01-21 10:10:00,7.36,7.5,7.36,7.44,1894389.0,6.3948,6.5164,6.3948,6.4643,1894389.0
2016-01-21 10:20:00,7.44,7.47,7.42,7.47,740226.0,6.4643,6.4904,6.4469,6.4904,740226.0
2016-01-21 10:30:00,7.47,7.52,7.45,7.52,847233.0,6.4904,6.5338,6.473,6.5338,847233.0
2016-01-21 10:40:00,7.52,7.58,7.5,7.53,990255.0,6.5338,6.5859,6.5164,6.5425,990255.0
2016-01-21 10:50:00,7.53,7.55,7.49,7.49,629460.0,6.5425,6.5599,6.5077,6.5077,629460.0
2016-01-21 11:00:00,7.49,7.6,7.46,7.55,973323.0,6.5077,6.6033,6.4817,6.5599,973323.0
2016-01-21 11:10:00,7.55,7.58,7.51,7.53,637392.0,6.5599,6.5859,6.5251,6.5425,637392.0
2016-01-21 11:20:00,7.53,7.54,7.48,7.5,501231.0,6.5425,6.5512,6.4991,6.5164,501231.0
2016-01-21 11:30:00,7.5,7.54,7.48,7.52,491610.0,6.5164,6.5512,6.4991,6.5338,491610.0
2016-01-21 11:40:00,7.52,7.53,7.44,7.5,809958.0,6.5338,6.5425,6.4643,6.5164,809958.0
2016-01-21 11:50:00,7.5,7.51,7.44,7.46,1044858.0,6.5164,6.5251,6.4643,6.4817,1044858.0
2016-01-21 12:00:00,7.46,7.52,7.45,7.5,1157979.0,6.4817,6.5338,6.473,6.5164,1157979.0
2016-01-21 12:10:00,7.5,7.56,7.5,7.54,416016.0,6.5164,6.5686,6.5164,6.5512,416016.0
2016-01-21 12:20:00,7.54,7.54,7.5,7.52,422868.0,6.5512,6.5512,6.5164,6.5338,422868.0
2016-01-21 12:30:00,7.52,7.53,7.5,7.5,589641.0,6.5338,6.5425,6.5164,6.5164,589641.0
2016-01-21 12:40:00,7.5,7.53,7.48,7.49,271881.0,6.5164,6.5425,6.4991,6.5077,271881.0
2016-01-21 12:50:00,7.49,7.52,7.46,7.51,245850.0,6.5077,6.5338,6.4817,6.5251,245850.0
2016-01-21 13:00:00,7.52,7.55,7.49,7.55,556377.0,6.5338,6.5599,6.5077,6.5599,556377.0
2016-01-21 13:10:00,7.55,7.57,7.51,7.53,317412.0,6.5599,6.5773,6.5251,6.5425,317412.0
2016-01-21 13:20:00,7.54,7.54,7.5,7.5,635910.0,6.5512,6.5512,6.5164,6.5164,635910.0
2016-01-21 13:30:00,7.5,7.52,7.46,7.52,384507.0,6.5164,6.5338,6.4817,6.5338,384507.0
2016-01-21 13:40:00,7.52,7.52,7.5,7.5,402084.0,6.5338,6.5338,6.5164,6.5164,402084.0
2016-01-21 13:50:00,7.5,7.5,7.46,7.46,1357491.0,6.5164,6.5164,6.4817,6.4817,1357491.0
2016-01-21 14:00:00,7.47,7.48,7.44,7.45,557445.0,6.4904,6.4991,6.4643,6.473,557445.0
2016-01-21 14:10:00,7.45,7.45,7.39,7.41,663609.0,6.473,6.473,6.4209,6.4382,663609.0
2016-01-21 14:20:00,7.41,7.43,7.4,7.43,385104.0,6.4382,6.4556,6.4295,6.4556,385104.0
2016-01-21 14:30:00,7.43,7.48,7.43,7.45,516939.0,6.4556,6.4991,6.4556,6.473,516939.0
2016-01-21 14:40:00,7.45,7.48,7.44,7.45,324120.0,6.473,6.4991,6.4643,6.473,324120.0
2016-01-21 14:50:00,7.45,7.51,7.45,7.5,537213.0,6.473,6.5251,6.473,6.5164,537213.0
2016-01-21 15:00:00,7.5,7.5,7.41,7.42,565542.0,6.5164,6.5164,6.4382,6.4469,565542.0
2016-01-21 15:10:00,7.42,7.47,7.41,7.44,671952.0,6.4469,6.4904,6.4382,6.4643,671952.0
2016-01-21 15:20:00,7.43,7.47,7.43,7.45,474744.0,6.4556,6.4904,6.4556,6.473,474744.0
2016-01-21 15:30:00,7.45,7.49,7.45,7.49,609432.0,6.473,6.5077,6.473,6.5077,609432.0
2016-01-21 15:40:00,7.49,7.49,7.45,7.46,947460.0,6.5077,6.5077,6.473,6.4817,947460.0
2016-01-21 15:50:00,7.46,7.48,7.45,7.46,1235847.0,6.4817,6.4991,6.473,6.4817,1235847.0
2016-01-22 09:30:00,7.64,7.74,7.59,7.68,1313271.0,6.6381,6.725,6.5946,6.6728,1313271.0
2016-01-22 09:40:00,7.69,7.73,7.65,7.67,799230.0,6.6815,6.7163,6.6468,6.6641,799230.0
2016-01-22 09:50:00,7.67,7.7,7.65,7.67,1026537.0,6.6641,6.6902,6.6468,6.6641,1026537.0
2016-01-22 10:00:00,7.67,7.72,7.65,7.68,502617.0,6.6641,6.7076,6.6468,6.6728,502617.0
2016-01-22 10:10:00,7.68,7.72,7.64,7.64,687318.0,6.6728,6.7076,6.6381,6.6381,687318.0
2016-01-22 10:20:00,7.64,7.65,7.6,7.61,575697.0,6.6381,6.6468,6.6033,6.612,575697.0
2016-01-22 10:30:00,7.62,7.64,7.57,7.58,1038807.0,6.6207,6.6381,6.5773,6.5859,1038807.0
2016-01-22 10:40:00,7.58,7.6,7.56,7.58,1023192.0,6.5859,6.6033,6.5686,6.5859,1023192.0
2016-01-22 10:50:00,7.58,7.6,7.52,7.52,977940.0,6.5859,6.6033,6.5338,6.5338,977940.0
2016-01-22 11:00:00,7.52,7.54,7.46,7.46,716337.0,6.5338,6.5512,6.4817,6.4817,716337.0
2016-01-22 11:10:00,7.46,7.5,7.46,7.49,921114.0,6.4817,6.5164,6.4817,6.5077,921114.0
2016-01-22 11:20:00,7.5,7.52,7.49,7.49,885438.0,6.5164,6.5338,6.5077,6.5077,885438.0
2016-01-22 11:30:00,7.49,7.49,7.44,7.45,479940.0,6.5077,6.5077,6.4643,6.473,479940.0
2016-01-22 11:40:00,7.45,7.47,7.42,7.42,536649.0,6.473,6.4904,6.4469,6.4469,536649.0
2016-01-22 11:50:00,7.42,7.43,7.39,7.42,748617.0,6.4469,6.4556,6.4209,6.4469,748617.0
2016-01-22 12:00:00,7.42,7.44,7.41,7.43,373032.0,6.4469,6.4643,6.4382,6.4556,373032.0
2016-01-22 12:10:00,7.43,7.46,7.4,7.45,371829.0,6.4556,6.4817,6.4295,6.473,371829.0
2016-01-22 12:20:00,7.45,7.47,7.43,7.45,446127.0,6.473,6.4904,6.4556,6.473,446127.0
2016-01-22 12:30:00,7.45,7.46,7.43,7.46,668664.0,6.473,6.4817,6.4556,6.4817,668664.0
2016-01-22 12:40:00,7.46,7.47,7.4,7.42,414321.0,6.4817,6.4904,6.4295,6.4469,414321.0
2016-01-22 12:50:00,7.42,7.45,7.42,7.45,494349.0,6.4469,6.473,6.4469,6.473,494349.0
2016-01-22 13:00:00,7.45,7.45,7.37,7.39,610320.0,6.473,6.473,6.4035,6.4209,610320.0
2016-01-22 13:10:00,7.39,7.45,7.39,7.43,650283.0,6.4209,6.473,6.4209,6.4556,650283.0
2016-01-22 13:20:00,7.43,7.46,7.42,7.43,391866.0,6.4556,6.4817,6.4469,6.4556,391866.0
2016-01-22 13:30:00,7.43,7.45,7.41,7.42,219414.0,6.4556,6.473,6.4382,6.4469,219414.0
2016-01-22 13:40:00,7.41,7.45,7.41,7.45,334389.0,6.4382,6.473,6.4382,6.473,334389.0
2016-01-22 13:50:00,7.45,7.47,7.42,7.47,429351.0,6.473,6.4904,6.4469,6.4904,429351.0
2016-01-22 14:00:00,7.47,7.47,7.44,7.47,400050.0,6.4904,6.4904,6.4643,6.4904,400050.0
2016-01-22 14:10:00,7.47,7.47,7.42,7.44,622533.0,6.4904,6.4904,6.4469,6.4643,622533.0
2016-01-22 14:20:00,7.44,7.46,7.41,7.45,461355.0,6.4643,6.4817,6.4382,6.473,461355.0
2016-01-22 14:30:00,7.45,7.45,7.42,7.42,756966.0,6.473,6.473,6.4469,6.4469,756966.0
2016-01-22 14:40:00,7.42,7.44,7.41,7.43,526473.0,6.4469,6.4643,6.4382,6.4556,526473.0
2016-01-22 14:50:00,7.43,7.48,7.43,7.47,551628.0,6.4556,6.4991,6.4556,6.4904,551628.0
2016-01-22 15:00:00,7.47,7.49,7.45,7.46,504894.0,6.4904,6.5077,6.473,6.4817,504894.0
2016-01-22 15:10:00,7.46,7.47,7.44,7.45,470862.0,6.4817,6.4904,6.4643,6.473,470862.0
2016-01-22 15:20:00,7.46,7.46,7.45,7.46,501246.0,6.4817,6.4817,6.473,6.4817,501246.0
2016-01-22 15:30:00,7.46,7.47,7.43,7.46,820782.0,6.4817,6.4904,6.4556,6.4817,820782.0
2016-01-22 15:40:00,7.47,7.51,7.47,7.51,826002.0,6.4904,6.5251,6.4904,6.5251,826002.0
2016-01-22 15:50:00,7.5,7.51,7.46,7.47,1286073.0,6.5164,6.5251,6.4817,6.4904,1286073.0
2016-01-25 09:30:00,7.45,7.47,7.35,7.37,501216.0,6.473,6.4904,6.3861,6.4035,501216.0
2016-01-25 09:40:00,7.36,7.39,7.35,7.38,656313.0,6.3948,6.4209,6.3861,6.4122,656313.0
2016-01-25 09:50:00,7.38,7.45,7.38,7.4,476778.0,6.4122,6.473,6.4122,6.4295,476778.0
2016-01-25 10:00:00,7.4,7.51,7.38,7.45,647829.0,6.4295,6.5251,6.4122,6.473,647829.0
2016-01-25 10:10:00,7.45,7.45,7.38,7.41,376653.0,6.473,6.473,6.4122,6.4382,376653.0
2016-01-25 10:20:00,7.41,7.43,7.38,7.38,233454.0,6.4382,6.4556,6.4122,6.4122,233454.0
2016-01-25 10:30:00,7.38,7.42,7.36,7.38,211737.0,6.4122,6.4469,6.3948,6.4122,211737.0
2016-01-25 10:40:00,7.38,7.4,7.36,7.38,217293.0,6.4122,6.4295,6.3948,6.4122,217293.0
2016-01-25 10:50:00,7.38,7.4,7.36,7.39,187191.0,6.4122,6.4295,6.3948,6.4209,187191.0
2016-01-25 11:00:00,7.39,7.39,7.35,7.37,322935.0,6.4209,6.4209,6.3861,6.4035,322935.0
2016-01-25 11:10:00,7.36,7.37,7.35,7.36,390177.0,6.3948,6.4035,6.3861,6.3948,390177.0
2016-01-25 11:20:00,7.36,7.38,7.35,7.37,507249.0,6.3948,6.4122,6.3861,6.4035,507249.0
2016-01-25 11:30:00,7.37,7.38,7.36,7.37,162699.0,6.4035,6.4122,6.3948,6.4035,162699.0
2016-01-25 11:40:00,7.37,7.38,7.36,7.36,706722.0,6.4035,6.4122,6.3948,6.3948,706722.0
2016-01-25 11:50:00,7.37,7.38,7.36,7.37,360768.0,6.4035,6.4122,6.3948,6.4035,360768.0
2016-01-25 12:00:00,7.36,7.37,7.34,7.37,309840.0,6.3948,6.4035,6.3774,6.4035,309840.0
2016-01-25 12:10:00,7.37,7.37,7.32,7.35,450981.0,6.4035,6.4035,6.36,6.3861,450981.0
2016-01-25 12:20:00,7.35,7.36,7.32,7.33,361200.0,6.3861,6.3948,6.36,6.3687,361200.0
2016-01-25 12:30:00,7.33,7.38,7.32,7.38,293664.0,6.3687,6.4122,6.36,6.4122,293664.0
2016-01-25 12:40:00,7.38,7.38,7.35,7.36,156543.0,6.4122,6.4122,6.3861,6.3948,156543.0
2016-01-25 12:50:00,7.36,7.37,7.34,7.35,332379.0,6.3948,6.4035,6.3774,6.3861,332379.0
2016-01-25 13:00:00,7.36,7.37,7.36,7.37,348453.0,6.3948,6.4035,6.3948,6.4035,348453.0
2016-01-25 13:10:00,7.37,7.38,7.36,7.37,366039.0,6.4035,6.4122,6.3948,6.4035,366039.0
2016-01-25 13:20:00,7.37,7.38,7.36,7.37,244248.0,6.4035,6.4122,6.3948,6.4035,244248.0
2016-01-25 13:30:00,7.37,7.39,7.36,7.36,443805.0,6.4035,6.4209,6.3948,6.3948,443805.0
2016-01-25 13:40:00,7.36,7.38,7.35,7.35,215976.0,6.3948,6.4122,6.3861,6.3861,215976.0
2016-01-25 13:50:00,7.36,7.37,7.35,7.35,202644.0,6.3948,6.4035,6.3861,6.3861,202644.0
2016-01-25 14:00:00,7.35,7.39,7.34,7.39,224418.0,6.3861,6.4209,6.3774,6.4209,224418.0
2016-01-25 14:10:00,7.39,7.39,7.36,7.39,236496.0,6.4209,6.4209,6.3948,6.4209,236496.0
2016-01-25 14:20:00,7.39,7.39,7.37,7.39,191586.0,6.4209,6.4209,6.4035,6.4209,191586.0
2016-01-25 14:30:00,7.39,7.4,7.37,7.4,286878.0,6.4209,6.4295,6.4035,6.4295,286878.0
2016-01-25 14:40:00,7.4,7.4,7.38,7.39,181110.0,6.4295,6.4295,6.4122,6.4209,181110.0
2016-01-25 14:50:00,7.39,7.4,7.38,7.4,303123.0,6.4209,6.4295,6.4122,6.4295,303123.0
2016-01-25 15:00:00,7.4,7.41,7.38,7.39,227253.0,6.4295,6.4382,6.4122,6.4209,227253.0
2016-01-25 15:10:00,7.38,7.39,7.36,7.37,403551.0,6.4122,6.4209,6.3948,6.4035,403551.0
2016-01-25 15:20:00,7.37,7.37,7.33,7.34,356631.0,6.4035,6.4035,6.3687,6.3774,356631.0
2016-01-25 15:30:00,7.34,7.35,7.31,7.33,566817.0,6.3774,6.3861,6.3513,6.3687,566817.0
2016-01-25 15:40:00,7.32,7.33,7.31,7.33,623733.0,6.36,6.3687,6.3513,6.3687,623733.0
2016-01-25 15:50:00,7.32,7.33,7.3,7.33,1389633.0,6.36,6.3687,6.3427,6.3687,1389633.0
2016-01-26 09:30:00,7.36,7.43,7.34,7.39,636054.0,6.3948,6.4556,6.3774,6.4209,636054.0
2016-01-26 09:40:00,7.39,7.41,7.35,7.36,695709.0,6.4209,6.4382,6.3861,6.3948,695709.0
2016-01-26 09:50:00,7.36,7.38,7.35,7.37,277983.0,6.3948,6.4122,6.3861,6.4035,277983.0
2016-01-26 10:00:00,7.37,7.45,7.37,7.43,1044726.0,6.4035,6.473,6.4035,6.4556,1044726.0
2016-01-26 10:10:00,7.43,7.45,7.41,7.42,1180989.0,6.4556,6.473,6.4382,6.4469,1180989.0
2016-01-26 10:20:00,7.42,7.44,7.4,7.41,778791.0,6.4469,6.4643,6.4295,6.4382,778791.0
2016-01-26 10:30:00,7.41,7.43,7.4,7.42,1544676.0,6.4382,6.4556,6.4295,6.4469,1544676.0
2016-01-26 10:40:00,7.42,7.42,7.38,7.39,823278.0,6.4469,6.4469,6.4122,6.4209,823278.0
2016-01-26 10:50:00,7.39,7.4,7.37,7.38,579750.0,6.4209,6.4295,6.4035,6.4122,579750.0
2016-01-26 11:00:00,7.38,7.4,7.38,7.38,1030074.0,6.4122,6.4295,6.4122,6.4122,1030074.0
2016-01-26 11:10:00,7.38,7.4,7.38,7.4,1059855.0,6.4122,6.4295,6.4122,6.4295,1059855.0
2016-01-26 11:20:00,7.4,7.42,7.38,7.39,920289.0,6.4295,6.4469,6.4122,6.4209,920289.0
2016-01-26 11:30:00,7.39,7.4,7.37,7.38,550521.0,6.4209,6.4295,6.4035,6.4122,550521.0
2016-01-26 11:40:00,7.38,7.39,7.37,7.37,372375.0,6.4122,6.4209,6.4035,6.4035,372375.0
2016-01-26 11:50:00,7.37,7.39,7.36,7.39,546915.0,6.4035,6.4209,6.3948,6.4209,546915.0
2016-01-26 12:00:00,7.39,7.39,7.37,7.38,630519.0,6.4209,6.4209,6.4035,6.4122,630519.0
2016-01-26 12:10:00,7.38,7.4,7.38,7.4,1003719.0,6.4122,6.4295,6.4122,6.4295,1003719.0
2016-01-26 12:20:00,7.4,7.42,7.39,7.42,382752.0,6.4295,6.4469,6.4209,6.4469,382752.0
2016-01-26 12:30:00,7.41,7.42,7.39,7.41,957450.0,6.4382,6.4469,6.4209,6.4382,957450.0
2016-01-26 12:40:00,7.41,7.42,7.39,7.41,507510.0,6.4382,6.4469,6.4209,6.4382,507510.0
2016-01-26 12:50:00,7.41,7.41,7.38,7.4,305910.0,6.4382,6.4382,6.4122,6.4295,305910.0
2016-01-26 13:00:00,7.4,7.4,7.38,7.39,208332.0,6.4295,6.4295,6.4122,6.4209,208332.0
2016-01-26 13:10:00,7.38,7.41,7.38,7.4,518685.0,6.4122,6.4382,6.4122,6.4295,518685.0
2016-01-26 13:20:00,7.4,7.41,7.39,7.39,508347.0,6.4295,6.4382,6.4209,6.4209,508347.0
2016-01-26 13:30:00,7.39,7.4,7.39,7.39,307809.0,6.4209,6.4295,6.4209,6.4209,307809.0
2016-01-26 13:40:00,7.39,7.41,7.39,7.4,302340.0,6.4209,6.4382,6.4209,6.4295,302340.0
2016-01-26 13:50:00,7.4,7.4,7.39,7.4,210018.0,6.4295,6.4295,6.4209,6.4295,210018.0
2016-01-26 14:00:00,7.4,7.4,7.38,7.39,285393.0,6.4295,6.4295,6.4122,6.4209,285393.0
2016-01-26 14:10:00,7.39,7.41,7.38,7.41,736509.0,6.4209,6.4382,6.4122,6.4382,736509.0
2016-01-26 14:20:00,7.4,7.44,7.4,7.42,757983.0,6.4295,6.4643,6.4295,6.4469,757983.0
2016-01-26 14:30:00,7.41,7.42,7.41,7.42,419100.0,6.4382,6.4469,6.4382,6.4469,419100.0
2016-01-26 14:40:00,7.42,7.42,7.4,7.42,533796.0,6.4469,6.4469,6.4295,6.4469,533796.0
2016-01-26 14:50:00,7.42,7.42,7.41,7.41,677103.0,6.4469,6.4469,6.4382,6.4382,677103.0
2016-01-26 15:00:00,7.41,7.41,7.38,7.38,298635.0,6.4382,6.4382,6.4122,6.4122,298635.0
2016-01-26 15:10:00,7.39,7.42,7.38,7.4,374340.0,6.4209,6.4469,6.4122,6.4295,374340.0
2016-01-26 15:20:00,7.4,7.42,7.4,7.41,466230.0,6.4295,6.4469,6.4295,6.4382,466230.0
2016-01-26 15:30:00,7.41,7.41,7.4,7.41,577989.0,6.4382,6.4382,6.4295,6.4382,577989.0
2016-01-26 15:40:00,7.41,7.43,7.4,7.42,896043.0,6.4382,6.4556,6.4295,6.4469,896043.0
2016-01-26 15:50:00,7.42,7.43,7.4,7.42,1712163.0,6.4469,6.4556,6.4295,6.4469,1712163.0
2016-01-27 09:30:00,7.43,7.53,7.42,7.52,879249.0,6.4556,6.5425,6.4469,6.5338,879249.0
2016-01-27 09:40:00,7.52,7.56,7.5,7.52,938445.0,6.5338,6.5686,6.5164,6.5338,938445.0
2016-01-27 09:50:00,7.52,7.52,7.46,7.46,819444.0,6.5338,6.5338,6.4817,6.4817,819444.0
2016-01-27 10:00:00,7.46,7.47,7.42,7.46,781353.0,6.4817,6.4904,6.4469,6.4817,781353.0
2016-01-27 10:10:00,7.46,7.46,7.43,7.44,858573.0,6.4817,6.4817,6.4556,6.4643,858573.0
2016-01-27 10:20:00,7.44,7.47,7.43,7.44,673113.0,6.4643,6.4904,6.4556,6.4643,673113.0
2016-01-27 10:30:00,7.44,7.47,7.43,7.46,1286643.0,6.4643,6.4904,6.4556,6.4817,1286643.0
2016-01-27 10:40:00,7.46,7.5,7.46,7.47,796755.0,6.4817,6.5164,6.4817,6.4904,796755.0
2016-01-27 10:50:00,7.47,7.48,7.46,7.48,494187.0,6.4904,6.4991,6.4817,6.4991,494187.0
2016-01-27 11:00:00,7.47,7.52,7.47,7.5,278694.0,6.4904,6.5338,6.4904,6.5164,278694.0
2016-01-27 11:10:00,7.51,7.51,7.48,7.5,210516.0,6.5251,6.5251,6.4991,6.5164,210516.0
2016-01-27 11:20:00,7.5,7.51,7.49,7.5,714294.0,6.5164,6.5251,6.5077,6.5164,714294.0
2016-01-27 11:30:00,7.5,7.53,7.49,7.52,551814.0,6.5164,6.5425,6.5077,6.5338,551814.0
2016-01-27 11:40:00,7.53,7.54,7.5,7.52,397374.0,6.5425,6.5512,6.5164,6.5338,397374.0
2016-01-27 11:50:00,7.52,7.52,7.5,7.5,248232.0,6.5338,6.5338,6.5164,6.5164,248232.0
2016-01-27 12:00:00,7.5,7.53,7.5,7.51,216402.0,6.5164,6.5425,6.5164,6.5251,216402.0
2016-01-27 12:10:00,7.51,7.51,7.49,7.5,393363.0,6.5251,6.5251,6.5077,6.5164,393363.0
2016-01-27 12:20:00,7.5,7.5,7.48,7.48,598434.0,6.5164,6.5164,6.4991,6.4991,598434.0
2016-01-27 12:30:00,7.48,7.48,7.46,7.46,551223.0,6.4991,6.4991,6.4817,6.4817,551223.0
2016-01-27 12:40:00,7.47,7.47,7.44,7.46,1223664.0,6.4904,6.4904,6.4643,6.4817,1223664.0
2016-01-27 12:50:00,7.46,7.48,7.45,7.45,868719.0,6.4817,6.4991,6.473,6.473,868719.0
2016-01-27 13:00:00,7.45,7.45,7.41,7.42,621597.0,6.473,6.473,6.4382,6.4469,621597.0
2016-01-27 13:10:00,7.43,7.44,7.39,7.4,604200.0,6.4556,6.4643,6.4209,6.4295,604200.0
2016-01-27 13:20:00,7.4,7.43,7.4,7.41,339531.0,6.4295,6.4556,6.4295,6.4382,339531.0
2016-01-27 13:30:00,7.41,7.43,7.41,7.42,185781.0,6.4382,6.4556,6.4382,6.4469,185781.0
2016-01-27 13:40:00,7.42,7.46,7.42,7.44,239571.0,6.4469,6.4817,6.4469,6.4643,239571.0
2016-01-27 13:50:00,7.44,7.47,7.44,7.46,340626.0,6.4643,6.4904,6.4643,6.4817,340626.0
2016-01-27 14:00:00,7.46,7.48,7.37,7.38,2558685.0,6.4817,6.4991,6.4035,6.4122,2558685.0
2016-01-27 14:10:00,7.38,7.4,7.35,7.39,453381.0,6.4122,6.4295,6.3861,6.4209,453381.0
2016-01-27 14:20:00,7.39,7.41,7.39,7.41,344016.0,6.4209,6.4382,6.4209,6.4382,344016.0
2016-01-27 14:30:00,7.41,7.41,7.35,7.35,688899.0,6.4382,6.4382,6.3861,6.3861,688899.0
2016-01-27 14:40:00,7.35,7.37,7.34,7.35,592380.0,6.3861,6.4035,6.3774,6.3861,592380.0
2016-01-27 14:50:00,7.35,7.37,7.33,7.34,511410.0,6.3861,6.4035,6.3687,6.3774,511410.0
2016-01-27 15:00:00,7.34,7.34,7.28,7.31,789477.0,6.3774,6.3774,6.3253,6.3513,789477.0
2016-01-27 15:10:00,7.31,7.31,7.26,7.27,569310.0,6.3513,6.3513,6.3079,6.3166,569310.0
2016-01-27 15:20:00,7.28,7.34,7.27,7.33,1083261.0,6.3253,6.3774,6.3166,6.3687,1083261.0
2016-01-27 15:30:00,7.33,7.35,7.31,7.32,715707.0,6.3687,6.3861,6.3513,6.36,715707.0
2016-01-27 15:40:00,7.32,7.34,7.31,7.33,864033.0,6.36,6.3774,6.3513,6.3687,864033.0
2016-01-27 15:50:00,7.32,7.33,7.31,7.33,1468815.0,6.36,6.3687,6.3513,6.3687,1468815.0
2016-01-28 09:30:00,7.43,7.5,7.4,7.43,1159329.0,6.4556,6.5164,6.4295,6.4556,1159329.0
2016-01-28 09:40:00,7.43,7.46,7.41,7.44,600576.0,6.4556,6.4817,6.4382,6.4643,600576.0
2016-01-28 09:50:00,7.44,7.5,7.44,7.5,475095.0,6.4643,6.5164,6.4643,6.5164,475095.0
2016-01-28 10:00:00,7.49,7.49,7.42,7.44,482208.0,6.5077,6.5077,6.4469,6.4643,482208.0
2016-01-28 10:10:00,7.44,7.44,7.4,7.4,523632.0,6.4643,6.4643,6.4295,6.4295,523632.0
2016-01-28 10:20:00,7.4,7.42,7.38,7.39,568497.0,6.4295,6.4469,6.4122,6.4209,568497.0
2016-01-28 10:30:00,7.39,7.43,7.36,7.43,422223.0,6.4209,6.4556,6.3948,6.4556,422223.0
2016-01-28 10:40:00,7.43,7.44,7.39,7.4,353181.0,6.4556,6.4643,6.4209,6.4295,353181.0
2016-01-28 10:50:00,7.4,7.41,7.36,7.39,365907.0,6.4295,6.4382,6.3948,6.4209,365907.0
2016-01-28 11:00:00,7.39,7.46,7.39,7.45,450039.0,6.4209,6.4817,6.4209,6.473,450039.0
2016-01-28 11:10:00,7.45,7.47,7.41,7.42,323184.0,6.473,6.4904,6.4382,6.4469,323184.0
2016-01-28 11:20:00,7.42,7.43,7.37,7.38,531675.0,6.4469,6.4556,6.4035,6.4122,531675.0
2016-01-28 11:30:00,7.37,7.4,7.37,7.4,208473.0,6.4035,6.4295,6.4035,6.4295,208473.0
2016-01-28 11:40:00,7.4,7.4,7.35,7.36,337875.0,6.4295,6.4295,6.3861,6.3948,337875.0
2016-01-28 11:50:00,7.36,7.38,7.34,7.35,224064.0,6.3948,6.4122,6.3774,6.3861,224064.0
2016-01-28 12:00:00,7.35,7.38,7.34,7.36,216990.0,6.3861,6.4122,6.3774,6.3948,216990.0
2016-01-28 12:10:00,7.36,7.39,7.35,7.37,211272.0,6.3948,6.4209,6.3861,6.4035,211272.0
2016-01-28 12:20:00,7.38,7.41,7.37,7.4,226662.0,6.4122,6.4382,6.4035,6.4295,226662.0
2016-01-28 12:30:00,7.4,7.42,7.39,7.4,482259.0,6.4295,6.4469,6.4209,6.4295,482259.0
2016-01-28 12:40:00,7.4,7.44,7.4,7.42,205236.0,6.4295,6.4643,6.4295,6.4469,205236.0
2016-01-28 12:50:00,7.42,7.43,7.4,7.43,180852.0,6.4469,6.4556,6.4295,6.4556,180852.0
2016-01-28 13:00:00,7.43,7.43,7.41,7.43,241917.0,6.4556,6.4556,6.4382,6.4556,241917.0
2016-01-28 13:10:00,7.43,7.46,7.42,7.42,414369.0,6.4556,6.4817,6.4469,6.4469,414369.0
2016-01-28 13:20:00,7.42,7.44,7.4,7.44,416484.0,6.4469,6.4643,6.4295,6.4643,416484.0
2016-01-28 13:30:00,7.44,7.46,7.44,7.45,390135.0,6.4643,6.4817,6.4643,6.473,390135.0
2016-01-28 13:40:00,7.45,7.47,7.43,7.44,501630.0,6.473,6.4904,6.4556,6.4643,501630.0
2016-01-28 13:50:00,7.44,7.47,7.43,7.43,291735.0,6.4643,6.4904,6.4556,6.4556,291735.0
2016-01-28 14:00:00,7.43,7.47,7.43,7.45,410289.0,6.4556,6.4904,6.4556,6.473,410289.0
2016-01-28 14:10:00,7.46,7.46,7.43,7.43,242682.0,6.4817,6.4817,6.4556,6.4556,242682.0
2016-01-28 14:20:00,7.44,7.45,7.43,7.45,260691.0,6.4643,6.473,6.4556,6.473,260691.0
2016-01-28 14:30:00,7.45,7.47,7.44,7.47,414243.0,6.473,6.4904,6.4643,6.4904,414243.0
2016-01-28 14:40:00,7.47,7.48,7.45,7.45,348504.0,6.4904,6.4991,6.473,6.473,348504.0
2016-01-28 14:50:00,7.45,7.47,7.45,7.47,287490.0,6.473,6.4904,6.473,6.4904,287490.0
2016-01-28 15:00:00,7.47,7.49,7.45,7.49,508407.0,6.4904,6.5077,6.473,6.5077,508407.0
2016-01-28 15:10:00,7.49,7.51,7.48,7.49,542031.0,6.5077,6.5251,6.4991,6.5077,542031.0
2016-01-28 15:20:00,7.49,7.5,7.47,7.47,562620.0,6.5077,6.5164,6.4904,6.4904,562620.0
2016-01-28 15:30:00,7.47,7.48,7.46,7.46,525048.0,6.4904,6.4991,6.4817,6.4817,525048.0
2016-01-28 15:40:00,7.46,7.47,7.44,7.46,775500.0,6.4817,6.4904,6.4643,6.4817,775500.0
2016-01-28 15:50:00,7.46,7.47,7.45,7.45,1189296.0,6.4817,6.4904,6.473,6.473,1189296.0
2016-01-29 09:30:00,7.51,7.61,7.51,7.56,680934.0,6.5251,6.612,6.5251,6.5686,680934.0
2016-01-29 09:40:00,7.56,7.59,7.53,7.58,322953.0,6.5686,6.5946,6.5425,6.5859,322953.0
2016-01-29 09:50:00,7.58,7.59,7.56,7.57,370107.0,6.5859,6.5946,6.5686,6.5773,370107.0
2016-01-29 10:00:00,7.57,7.64,7.57,7.63,350919.0,6.5773,6.6381,6.5773,6.6294,350919.0
2016-01-29 10:10:00,7.63,7.65,7.62,7.63,360252.0,6.6294,6.6468,6.6207,6.6294,360252.0
2016-01-29 10:20:00,7.63,7.64,7.56,7.57,287679.0,6.6294,6.6381,6.5686,6.5773,287679.0
2016-01-29 10:30:00,7.57,7.59,7.54,7.58,297441.0,6.5773,6.5946,6.5512,6.5859,297441.0
2016-01-29 10:40:00,7.58,7.59,7.56,7.57,454995.0,6.5859,6.5946,6.5686,6.5773,454995.0
2016-01-29 10:50:00,7.57,7.58,7.54,7.55,439323.0,6.5773,6.5859,6.5512,6.5599,439323.0
2016-01-29 11:00:00,7.55,7.6,7.55,7.6,349536.0,6.5599,6.6033,6.5599,6.6033,349536.0
2016-01-29 11:10:00,7.6,7.6,7.54,7.54,314742.0,6.6033,6.6033,6.5512,6.5512,314742.0
2016-01-29 11:20:00,7.55,7.57,7.54,7.56,353070.0,6.5599,6.5773,6.5512,6.5686,353070.0
2016-01-29 11:30:00,7.56,7.57,7.54,7.55,400482.0,6.5686,6.5773,6.5512,6.5599,400482.0
2016-01-29 11:40:00,7.55,7.56,7.53,7.56,341106.0,6.5599,6.5686,6.5425,6.5686,341106.0
2016-01-29 11:50:00,7.56,7.6,7.56,7.58,408405.0,6.5686,6.6033,6.5686,6.5859,408405.0
2016-01-29 12:00:00,7.58,7.59,7.56,7.57,241368.0,6.5859,6.5946,6.5686,6.5773,241368.0
2016-01-29 12:10:00,7.57,7.59,7.56,7.57,395487.0,6.5773,6.5946,6.5686,6.5773,395487.0
2016-01-29 12:20:00,7.57,7.58,7.55,7.55,374241.0,6.5773,6.5859,6.5599,6.5599,374241.0
2016-01-29 12:30:00,7.55,7.57,7.52,7.57,411093.0,6.5599,6.5773,6.5338,6.5773,411093.0
2016-01-29 12:40:00,7.57,7.59,7.56,7.58,267657.0,6.5773,6.5946,6.5686,6.5859,267657.0
2016-01-29 12:50:00,7.58,7.58,7.57,7.58,329127.0,6.5859,6.5859,6.5773,6.5859,329127.0
2016-01-29 13:00:00,7.59,7.6,7.57,7.58,328914.0,6.5946,6.6033,6.5773,6.5859,328914.0
2016-01-29 13:10:00,7.58,7.58,7.56,7.58,550680.0,6.5859,6.5859,6.5686,6.5859,550680.0
2016-01-29 13:20:00,7.58,7.59,7.57,7.58,355029.0,6.5859,6.5946,6.5773,6.5859,355029.0
2016-01-29 13:30:00,7.58,7.59,7.55,7.55,615594.0,6.5859,6.5946,6.5599,6.5599,615594.0
2016-01-29 13:40:00,7.55,7.59,7.54,7.59,593373.0,6.5599,6.5946,6.5512,6.5946,593373.0
2016-01-29 13:50:00,7.59,7.59,7.56,7.57,352797.0,6.5946,6.5946,6.5686,6.5773,352797.0
2016-01-29 14:00:00,7.57,7.58,7.56,7.56,359715.0,6.5773,6.5859,6.5686,6.5686,359715.0
2016-01-29 14:10:00,7.56,7.59,7.56,7.58,428862.0,6.5686,6.5946,6.5686,6.5859,428862.0
2016-01-29 14:20:00,7.58,7.61,7.58,7.61,309561.0,6.5859,6.612,6.5859,6.612,309561.0
2016-01-29 14:30:00,7.61,7.62,7.59,7.59,304614.0,6.612,6.6207,6.5946,6.5946,304614.0
2016-01-29 14:40:00,7.59,7.59,7.56,7.59,541374.0,6.5946,6.5946,6.5686,6.5946,541374.0
2016-01-29 14:50:00,7.59,7.59,7.56,7.58,338424.0,6.5946,6.5946,6.5686,6.5859,338424.0
2016-01-29 15:00:00,7.58,7.62,7.57,7.62,589515.0,6.5859,6.6207,6.5773,6.6207,589515.0
2016-01-29 15:10:00,7.62,7.64,7.62,7.63,740946.0,6.6207,6.6381,6.6207,6.6294,740946.0
2016-01-29 15:20:00,7.63,7.65,7.61,7.65,563451.0,6.6294,6.6468,6.612,6.6468,563451.0
2016-01-29 15:30:00,7.65,7.66,7.63,7.63,754029.0,6.6468,6.6554,6.6294,6.6294,754029.0
2016-01-29 15:40:00,7.64,7.66,7.63,7.66,1037034.0,6.6381,6.6554,6.6294,6.6554,1037034.0
2016-01-29 15:50:00,7.66,7.68,7.64,7.66,2910252.0,6.6554,6.6728,6.6381,6.6554,2910252.0
2016-02-01 09:30:00,7.54,7.59,7.49,7.54,882597.0,6.5512,6.5946,6.5077,6.5512,882597.0
2016-02-01 09:40:00,7.54,7.57,7.5,7.5,961740.0,6.5512,6.5773,6.5164,6.5164,961740.0
2016-02-01 09:50:00,7.5,7.5,7.46,7.49,594219.0,6.5164,6.5164,6.4817,6.5077,594219.0
2016-02-01 10:00:00,7.49,7.55,7.46,7.54,600303.0,6.5077,6.5599,6.4817,6.5512,600303.0
2016-02-01 10:10:00,7.54,7.56,7.5,7.5,1166274.0,6.5512,6.5686,6.5164,6.5164,1166274.0
2016-02-01 10:20:00,7.5,7.54,7.49,7.49,533079.0,6.5164,6.5512,6.5077,6.5077,533079.0
2016-02-01 10:30:00,7.49,7.51,7.48,7.48,455058.0,6.5077,6.5251,6.4991,6.4991,455058.0
2016-02-01 10:40:00,7.48,7.54,7.47,7.53,428349.0,6.4991,6.5512,6.4904,6.5425,428349.0
2016-02-01 10:50:00,7.53,7.58,7.51,7.57,346554.0,6.5425,6.5859,6.5251,6.5773,346554.0
2016-02-01 11:00:00,7.57,7.57,7.52,7.53,527493.0,6.5773,6.5773,6.5338,6.5425,527493.0
2016-02-01 11:10:00,7.53,7.57,7.53,7.55,676086.0,6.5425,6.5773,6.5425,6.5599,676086.0
2016-02-01 11:20:00,7.55,7.55,7.51,7.53,414174.0,6.5599,6.5599,6.5251,6.5425,414174.0
2016-02-01 11:30:00,7.53,7.57,7.52,7.57,448530.0,6.5425,6.5773,6.5338,6.5773,448530.0
2016-02-01 11:40:00,7.57,7.57,7.54,7.56,327870.0,6.5773,6.5773,6.5512,6.5686,327870.0
2016-02-01 11:50:00,7.56,7.57,7.54,7.57,345795.0,6.5686,6.5773,6.5512,6.5773,345795.0
2016-02-01 12:00:00,7.57,7.59,7.57,7.59,407739.0,6.5773,6.5946,6.5773,6.5946,407739.0
2016-02-01 12:10:00,7.59,7.61,7.57,7.59,368391.0,6.5946,6.612,6.5773,6.5946,368391.0
2016-02-01 12:20:00,7.59,7.59,7.56,7.57,336630.0,6.5946,6.5946,6.5686,6.5773,336630.0
2016-02-01 12:30:00,7.57,7.6,7.56,7.57,228990.0,6.5773,6.6033,6.5686,6.5773,228990.0
2016-02-01 12:40:00,7.57,7.59,7.57,7.59,217416.0,6.5773,6.5946,6.5773,6.5946,217416.0
2016-02-01 12:50:00,7.59,7.59,7.55,7.57,371022.0,6.5946,6.5946,6.5599,6.5773,371022.0
2016-02-01 13:00:00,7.57,7.62,7.57,7.6,612792.0,6.5773,6.6207,6.5773,6.6033,612792.0
2016-02-01 13:10:00,7.6,7.61,7.58,7.59,359322.0,6.6033,6.612,6.5859,6.5946,359322.0
2016-02-01 13:20:00,7.59,7.62,7.59,7.6,288696.0,6.5946,6.6207,6.5946,6.6033,288696.0
2016-02-01 13:30:00,7.6,7.61,7.58,7.59,256671.0,6.6033,6.612,6.5859,6.5946,256671.0
2016-02-01 13:40:00,7.58,7.6,7.57,7.6,276177.0,6.5859,6.6033,6.5773,6.6033,276177.0
2016-02-01 13:50:00,7.6,7.6,7.57,7.6,371307.0,6.6033,6.6033,6.5773,6.6033,371307.0
2016-02-01 14:00:00,7.6,7.62,7.59,7.6,373644.0,6.6033,6.6207,6.5946,6.6033,373644.0
2016-02-01 14:10:00,7.6,7.62,7.6,7.62,416034.0,6.6033,6.6207,6.6033,6.6207,416034.0
2016-02-01 14:20:00,7.62,7.62,7.6,7.61,572799.0,6.6207,6.6207,6.6033,6.612,572799.0
2016-02-01 14:30:00,7.61,7.62,7.61,7.62,333015.0,6.612,6.6207,6.612,6.6207,333015.0
2016-02-01 14:40:00,7.62,7.65,7.62,7.62,575079.0,6.6207,6.6468,6.6207,6.6207,575079.0
2016-02-01 14:50:00,7.62,7.65,7.61,7.64,707607.0,6.6207,6.6468,6.612,6.6381,707607.0
2016-02-01 15:00:00,7.63,7.64,7.61,7.62,624663.0,6.6294,6.6381,6.612,6.6207,624663.0
2016-02-01 15:10:00,7.62,7.66,7.62,7.65,687339.0,6.6207,6.6554,6.6207,6.6468,687339.0
2016-02-01 15:20:00,7.65,7.66,7.63,7.64,699333.0,6.6468,6.6554,6.6294,6.6381,699333.0
2016-02-01 15:30:00,7.64,7.66,7.63,7.63,1131201.0,6.6381,6.6554,6.6294,6.6294,1131201.0
2016-02-01 15:40:00,7.63,7.66,7.62,7.62,963498.0,6.6294,6.6554,6.6207,6.6207,963498.0
2016-02-01 15:50:00,7.62,7.63,7.61,7.62,1853910.0,6.6207,6.6294,6.612,6.6207,1853910.0
2016-02-02 09:30:00,7.54,7.56,7.49,7.51,620271.0,6.5512,6.5686,6.5077,6.5251,620271.0
2016-02-02 09:40:00,7.51,7.52,7.46,7.46,719322.0,6.5251,6.5338,6.4817,6.4817,719322.0
2016-02-02 09:50:00,7.46,7.49,7.44,7.48,424050.0,6.4817,6.5077,6.4643,6.4991,424050.0
2016-02-02 10:00:00,7.48,7.54,7.47,7.52,370278.0,6.4991,6.5512,6.4904,6.5338,370278.0
2016-02-02 10:10:00,7.52,7.52,7.47,7.47,224376.0,6.5338,6.5338,6.4904,6.4904,224376.0
2016-02-02 10:20:00,7.47,7.49,7.45,7.49,304005.0,6.4904,6.5077,6.473,6.5077,304005.0
2016-02-02 10:30:00,7.49,7.5,7.46,7.48,405870.0,6.5077,6.5164,6.4817,6.4991,405870.0
2016-02-02 10:40:00,7.48,7.48,7.45,7.46,331530.0,6.4991,6.4991,6.473,6.4817,331530.0
2016-02-02 10:50:00,7.46,7.46,7.43,7.43,205872.0,6.4817,6.4817,6.4556,6.4556,205872.0
2016-02-02 11:00:00,7.43,7.45,7.42,7.45,346245.0,6.4556,6.473,6.4469,6.473,346245.0
2016-02-02 11:10:00,7.45,7.45,7.4,7.43,560292.0,6.473,6.473,6.4295,6.4556,560292.0
2016-02-02 11:20:00,7.43,7.45,7.42,7.44,203277.0,6.4556,6.473,6.4469,6.4643,203277.0
2016-02-02 11:30:00,7.44,7.46,7.43,7.45,241824.0,6.4643,6.4817,6.4556,6.473,241824.0
2016-02-02 11:40:00,7.45,7.45,7.41,7.41,222369.0,6.473,6.473,6.4382,6.4382,222369.0
2016-02-02 11:50:00,7.41,7.42,7.39,7.4,275616.0,6.4382,6.4469,6.4209,6.4295,275616.0
2016-02-02 12:00:00,7.4,7.41,7.36,7.37,365388.0,6.4295,6.4382,6.3948,6.4035,365388.0
2016-02-02 12:10:00,7.37,7.38,7.36,7.38,519879.0,6.4035,6.4122,6.3948,6.4122,519879.0
2016-02-02 12:20:00,7.38,7.4,7.38,7.39,603585.0,6.4122,6.4295,6.4122,6.4209,603585.0
2016-02-02 12:30:00,7.39,7.41,7.37,7.4,182337.0,6.4209,6.4382,6.4035,6.4295,182337.0
2016-02-02 12:40:00,7.4,7.41,7.39,7.41,218052.0,6.4295,6.4382,6.4209,6.4382,218052.0
2016-02-02 12:50:00,7.41,7.41,7.38,7.4,207840.0,6.4382,6.4382,6.4122,6.4295,207840.0
2016-02-02 13:00:00,7.4,7.41,7.39,7.39,230625.0,6.4295,6.4382,6.4209,6.4209,230625.0
2016-02-02 13:10:00,7.39,7.4,7.37,7.39,277815.0,6.4209,6.4295,6.4035,6.4209,277815.0
2016-02-02 13:20:00,7.39,7.4,7.37,7.39,622812.0,6.4209,6.4295,6.4035,6.4209,622812.0
2016-02-02 13:30:00,7.38,7.39,7.37,7.38,185496.0,6.4122,6.4209,6.4035,6.4122,185496.0
2016-02-02 13:40:00,7.38,7.39,7.37,7.38,277818.0,6.4122,6.4209,6.4035,6.4122,277818.0
2016-02-02 13:50:00,7.37,7.38,7.36,7.36,272577.0,6.4035,6.4122,6.3948,6.3948,272577.0
2016-02-02 14:00:00,7.36,7.38,7.35,7.37,255156.0,6.3948,6.4122,6.3861,6.4035,255156.0
2016-02-02 14:10:00,7.37,7.38,7.36,7.36,470520.0,6.4035,6.4122,6.3948,6.3948,470520.0
2016-02-02 14:20:00,7.36,7.37,7.33,7.33,535827.0,6.3948,6.4035,6.3687,6.3687,535827.0
2016-02-02 14:30:00,7.33,7.35,7.33,7.35,323502.0,6.3687,6.3861,6.3687,6.3861,323502.0
2016-02-02 14:40:00,7.35,7.35,7.32,7.35,509490.0,6.3861,6.3861,6.36,6.3861,509490.0
2016-02-02 14:50:00,7.35,7.35,7.31,7.31,515115.0,6.3861,6.3861,6.3513,6.3513,515115.0
2016-02-02 15:00:00,7.31,7.32,7.29,7.29,545496.0,6.3513,6.36,6.334,6.334,545496.0
2016-02-02 15:10:00,7.29,7.32,7.29,7.3,739434.0,6.334,6.36,6.334,6.3427,739434.0
2016-02-02 15:20:00,7.3,7.34,7.29,7.34,704694.0,6.3427,6.3774,6.334,6.3774,704694.0
2016-02-02 15:30:00,7.34,7.36,7.33,7.35,783738.0,6.3774,6.3948,6.3687,6.3861,783738.0
2016-02-02 15:40:00,7.35,7.37,7.34,7.35,918642.0,6.3861,6.4035,6.3774,6.3861,918642.0
2016-02-02 15:50:00,7.36,7.36,7.33,7.34,2746587.0,6.3948,6.3948,6.3687,6.3774,2746587.0
2016-02-03 09:30:00,7.45,7.45,7.37,7.44,569046.0,6.473,6.473,6.4035,6.4643,569046.0
2016-02-03 09:40:00,7.44,7.44,7.39,7.4,355146.0,6.4643,6.4643,6.4209,6.4295,355146.0
2016-02-03 09:50:00,7.4,7.4,7.34,7.35,672153.0,6.4295,6.4295,6.3774,6.3861,672153.0
2016-02-03 10:00:00,7.34,7.36,7.3,7.3,554583.0,6.3774,6.3948,6.3427,6.3427,554583.0
2016-02-03 10:10:00,7.3,7.31,7.26,7.28,623115.0,6.3427,6.3513,6.3079,6.3253,623115.0
2016-02-03 10:20:00,7.28,7.28,7.25,7.26,412275.0,6.3253,6.3253,6.2992,6.3079,412275.0
2016-02-03 10:30:00,7.25,7.25,7.21,7.24,631224.0,6.2992,6.2992,6.2645,6.2905,631224.0
2016-02-03 10:40:00,7.24,7.29,7.22,7.28,631662.0,6.2905,6.334,6.2732,6.3253,631662.0
2016-02-03 10:50:00,7.28,7.34,7.27,7.32,450492.0,6.3253,6.3774,6.3166,6.36,450492.0
2016-02-03 11:00:00,7.32,7.33,7.29,7.33,650313.0,6.36,6.3687,6.334,6.3687,650313.0
2016-02-03 11:10:00,7.32,7.37,7.31,7.37,602586.0,6.36,6.4035,6.3513,6.4035,602586.0
2016-02-03 11:20:00,7.37,7.39,7.36,7.37,518526.0,6.4035,6.4209,6.3948,6.4035,518526.0
2016-02-03 11:30:00,7.37,7.39,7.35,7.38,374745.0,6.4035,6.4209,6.3861,6.4122,374745.0
2016-02-03 11:40:00,7.38,7.41,7.38,7.39,791754.0,6.4122,6.4382,6.4122,6.4209,791754.0
2016-02-03 11:50:00,7.39,7.4,7.36,7.4,319740.0,6.4209,6.4295,6.3948,6.4295,319740.0
2016-02-03 12:00:00,7.4,7.4,7.39,7.39,391770.0,6.4295,6.4295,6.4209,6.4209,391770.0
2016-02-03 12:10:00,7.39,7.4,7.37,7.39,307965.0,6.4209,6.4295,6.4035,6.4209,307965.0
2016-02-03 12:20:00,7.38,7.43,7.38,7.42,363036.0,6.4122,6.4556,6.4122,6.4469,363036.0
2016-02-03 12:30:00,7.43,7.46,7.41,7.42,546066.0,6.4556,6.4817,6.4382,6.4469,546066.0
2016-02-03 12:40:00,7.42,7.43,7.4,7.43,261051.0,6.4469,6.4556,6.4295,6.4556,261051.0
2016-02-03 12:50:00,7.43,7.46,7.42,7.46,250665.0,6.4556,6.4817,6.4469,6.4817,250665.0
2016-02-03 13:00:00,7.45,7.47,7.44,7.45,525633.0,6.473,6.4904,6.4643,6.473,525633.0
2016-02-03 13:10:00,7.44,7.45,7.43,7.44,370758.0,6.4643,6.473,6.4556,6.4643,370758.0
2016-02-03 13:20:00,7.44,7.44,7.42,7.43,211797.0,6.4643,6.4643,6.4469,6.4556,211797.0
2016-02-03 13:30:00,7.42,7.43,7.4,7.4,266811.0,6.4469,6.4556,6.4295,6.4295,266811.0
2016-02-03 13:40:00,7.4,7.42,7.4,7.42,206670.0,6.4295,6.4469,6.4295,6.4469,206670.0
2016-02-03 13:50:00,7.42,7.42,7.39,7.4,286701.0,6.4469,6.4469,6.4209,6.4295,286701.0
2016-02-03 14:00:00,7.4,7.44,7.39,7.43,352629.0,6.4295,6.4643,6.4209,6.4556,352629.0
2016-02-03 14:10:00,7.43,7.45,7.43,7.43,248361.0,6.4556,6.473,6.4556,6.4556,248361.0
2016-02-03 14:20:00,7.43,7.49,7.43,7.48,667035.0,6.4556,6.5077,6.4556,6.4991,667035.0
2016-02-03 14:30:00,7.48,7.49,7.46,7.47,500181.0,6.4991,6.5077,6.4817,6.4904,500181.0
2016-02-03 14:40:00,7.47,7.5,7.46,7.49,494742.0,6.4904,6.5164,6.4817,6.5077,494742.0
2016-02-03 14:50:00,7.49,7.5,7.46,7.5,496089.0,6.5077,6.5164,6.4817,6.5164,496089.0
2016-02-03 15:00:00,7.5,7.51,7.47,7.5,442539.0,6.5164,6.5251,6.4904,6.5164,442539.0
2016-02-03 15:10:00,7.5,7.51,7.47,7.49,517941.0,6.5164,6.5251,6.4904,6.5077,517941.0
2016-02-03 15:20:00,7.49,7.49,7.45,7.46,447501.0,6.5077,6.5077,6.473,6.4817,447501.0
2016-02-03 15:30:00,7.46,7.47,7.44,7.45,590856.0,6.4817,6.4904,6.4643,6.473,590856.0
2016-02-03 15:40:00,7.45,7.47,7.44,7.45,828825.0,6.473,6.4904,6.4643,6.473,828825.0
2016-02-03 15:50:00,7.45,7.47,7.44,7.45,1938489.0,6.473,6.4904,6.4643,6.473,1938489.0
2016-02-04 09:30:00,7.45,7.57,7.45,7.56,1141365.0,6.473,6.5773,6.473,6.5686,1141365.0
2016-02-04 09:40:00,7.56,7.64,7.55,7.62,805812.0,6.5686,6.6381,6.5599,6.6207,805812.0
2016-02-04 09:50:00,7.62,7.69,7.62,7.69,841737.0,6.6207,6.6815,6.6207,6.6815,841737.0
2016-02-04 10:00:00,7.68,7.69,7.65,7.69,654366.0,6.6728,6.6815,6.6468,6.6815,654366.0
2016-02-04 10:10:00,7.69,7.77,7.66,7.76,556815.0,6.6815,6.751,6.6554,6.7423,556815.0
2016-02-04 10:20:00,7.76,7.77,7.7,7.72,985452.0,6.7423,6.751,6.6902,6.7076,985452.0
2016-02-04 10:30:00,7.72,7.8,7.7,7.8,891684.0,6.7076,6.7771,6.6902,6.7771,891684.0
2016-02-04 10:40:00,7.8,7.82,7.75,7.77,545949.0,6.7771,6.7945,6.7336,6.751,545949.0
2016-02-04 10:50:00,7.77,7.77,7.72,7.76,713937.0,6.751,6.751,6.7076,6.7423,713937.0
2016-02-04 11:00:00,7.76,7.76,7.67,7.67,560112.0,6.7423,6.7423,6.6641,6.6641,560112.0
2016-02-04 11:10:00,7.67,7.69,7.63,7.63,816927.0,6.6641,6.6815,6.6294,6.6294,816927.0
2016-02-04 11:20:00,7.63,7.63,7.6,7.61,995949.0,6.6294,6.6294,6.6033,6.612,995949.0
2016-02-04 11:30:00,7.6,7.61,7.58,7.6,727218.0,6.6033,6.612,6.5859,6.6033,727218.0
2016-02-04 11:40:00,7.61,7.62,7.55,7.59,402906.0,6.612,6.6207,6.5599,6.5946,402906.0
2016-02-04 11:50:00,7.59,7.62,7.57,7.59,1016088.0,6.5946,6.6207,6.5773,6.5946,1016088.0
2016-02-04 12:00:00,7.59,7.68,7.59,7.67,587835.0,6.5946,6.6728,6.5946,6.6641,587835.0
2016-02-04 12:10:00,7.67,7.69,7.63,7.65,551610.0,6.6641,6.6815,6.6294,6.6468,551610.0
2016-02-04 12:20:00,7.66,7.67,7.61,7.62,273975.0,6.6554,6.6641,6.612,6.6207,273975.0
2016-02-04 12:30:00,7.62,7.66,7.6,7.65,432735.0,6.6207,6.6554,6.6033,6.6468,432735.0
2016-02-04 12:40:00,7.66,7.66,7.62,7.63,812277.0,6.6554,6.6554,6.6207,6.6294,812277.0
2016-02-04 12:50:00,7.63,7.66,7.62,7.66,477957.0,6.6294,6.6554,6.6207,6.6554,477957.0
2016-02-04 13:00:00,7.66,7.71,7.65,7.7,543441.0,6.6554,6.6989,6.6468,6.6902,543441.0
2016-02-04 13:10:00,7.7,7.73,7.69,7.7,421671.0,6.6902,6.7163,6.6815,6.6902,421671.0
2016-02-04 13:20:00,7.7,7.73,7.7,7.72,346575.0,6.6902,6.7163,6.6902,6.7076,346575.0
2016-02-04 13:30:00,7.72,7.75,7.71,7.72,284127.0,6.7076,6.7336,6.6989,6.7076,284127.0
2016-02-04 13:40:00,7.73,7.73,7.7,7.7,442554.0,6.7163,6.7163,6.6902,6.6902,442554.0
2016-02-04 13:50:00,7.7,7.73,7.7,7.73,724617.0,6.6902,6.7163,6.6902,6.7163,724617.0
2016-02-04 14:00:00,7.73,7.73,7.68,7.69,702180.0,6.7163,6.7163,6.6728,6.6815,702180.0
2016-02-04 14:10:00,7.69,7.71,7.68,7.69,326097.0,6.6815,6.6989,6.6728,6.6815,326097.0
2016-02-04 14:20:00,7.7,7.7,7.66,7.67,491214.0,6.6902,6.6902,6.6554,6.6641,491214.0
2016-02-04 14:30:00,7.66,7.7,7.66,7.67,360210.0,6.6554,6.6902,6.6554,6.6641,360210.0
2016-02-04 14:40:00,7.68,7.7,7.67,7.69,330879.0,6.6728,6.6902,6.6641,6.6815,330879.0
2016-02-04 14:50:00,7.69,7.69,7.67,7.69,334965.0,6.6815,6.6815,6.6641,6.6815,334965.0
2016-02-04 15:00:00,7.7,7.7,7.65,7.69,589302.0,6.6902,6.6902,6.6468,6.6815,589302.0
2016-02-04 15:10:00,7.69,7.73,7.68,7.7,799503.0,6.6815,6.7163,6.6728,6.6902,799503.0
2016-02-04 15:20:00,7.7,7.72,7.68,7.68,497928.0,6.6902,6.7076,6.6728,6.6728,497928.0
2016-02-04 15:30:00,7.68,7.7,7.66,7.7,799761.0,6.6728,6.6902,6.6554,6.6902,799761.0
2016-02-04 15:40:00,7.7,7.73,7.69,7.7,1230510.0,6.6902,6.7163,6.6815,6.6902,1230510.0
2016-02-04 15:50:00,7.7,7.71,7.67,7.68,2562876.0,6.6902,6.6989,6.6641,6.6728,2562876.0
2016-02-05 09:30:00,7.68,7.7,7.6,7.64,632256.0,6.6728,6.6902,6.6033,6.6381,632256.0
2016-02-05 09:40:00,7.64,7.66,7.59,7.61,928917.0,6.6381,6.6554,6.5946,6.612,928917.0
2016-02-05 09:50:00,7.61,7.7,7.6,7.66,695997.0,6.612,6.6902,6.6033,6.6554,695997.0
2016-02-05 10:00:00,7.66,7.75,7.66,7.71,473766.0,6.6554,6.7336,6.6554,6.6989,473766.0
2016-02-05 10:10:00,7.71,7.72,7.67,7.69,302631.0,6.6989,6.7076,6.6641,6.6815,302631.0
2016-02-05 10:20:00,7.69,7.69,7.61,7.63,567786.0,6.6815,6.6815,6.612,6.6294,567786.0
2016-02-05 10:30:00,7.63,7.69,7.61,7.66,494394.0,6.6294,6.6815,6.612,6.6554,494394.0
2016-02-05 10:40:00,7.66,7.69,7.65,7.66,674460.0,6.6554,6.6815,6.6468,6.6554,674460.0
2016-02-05 10:50:00,7.65,7.66,7.61,7.61,290121.0,6.6468,6.6554,6.612,6.612,290121.0
2016-02-05 11:00:00,7.61,7.62,7.57,7.59,296010.0,6.612,6.6207,6.5773,6.5946,296010.0
2016-02-05 11:10:00,7.59,7.6,7.56,7.56,528120.0,6.5946,6.6033,6.5686,6.5686,528120.0
2016-02-05 11:20:00,7.56,7.59,7.55,7.59,412641.0,6.5686,6.5946,6.5599,6.5946,412641.0
2016-02-05 11:30:00,7.59,7.6,7.58,7.6,438078.0,6.5946,6.6033,6.5859,6.6033,438078.0
2016-02-05 11:40:00,7.6,7.6,7.56,7.6,551316.0,6.6033,6.6033,6.5686,6.6033,551316.0
2016-02-05 11:50:00,7.6,7.62,7.59,7.62,257754.0,6.6033,6.6207,6.5946,6.6207,257754.0
2016-02-05 12:00:00,7.62,7.62,7.59,7.59,396096.0,6.6207,6.6207,6.5946,6.5946,396096.0
2016-02-05 12:10:00,7.59,7.6,7.57,7.6,393585.0,6.5946,6.6033,6.5773,6.6033,393585.0
2016-02-05 12:20:00,7.6,7.62,7.59,7.62,388932.0,6.6033,6.6207,6.5946,6.6207,388932.0
2016-02-05 12:30:00,7.62,7.63,7.62,7.62,322926.0,6.6207,6.6294,6.6207,6.6207,322926.0
2016-02-05 12:40:00,7.62,7.62,7.6,7.61,295545.0,6.6207,6.6207,6.6033,6.612,295545.0
2016-02-05 12:50:00,7.61,7.62,7.59,7.61,256203.0,6.612,6.6207,6.5946,6.612,256203.0
2016-02-05 13:00:00,7.61,7.64,7.61,7.64,320052.0,6.612,6.6381,6.612,6.6381,320052.0
2016-02-05 13:10:00,7.64,7.64,7.62,7.62,253272.0,6.6381,6.6381,6.6207,6.6207,253272.0
2016-02-05 13:20:00,7.62,7.64,7.62,7.63,309087.0,6.6207,6.6381,6.6207,6.6294,309087.0
2016-02-05 13:30:00,7.63,7.63,7.62,7.62,249024.0,6.6294,6.6294,6.6207,6.6207,249024.0
2016-02-05 13:40:00,7.63,7.64,7.62,7.62,313083.0,6.6294,6.6381,6.6207,6.6207,313083.0
2016-02-05 13:50:00,7.62,7.63,7.61,7.62,666987.0,6.6207,6.6294,6.612,6.6207,666987.0
2016-02-05 14:00:00,7.62,7.62,7.6,7.62,237609.0,6.6207,6.6207,6.6033,6.6207,237609.0
2016-02-05 14:10:00,7.61,7.62,7.59,7.61,211422.0,6.612,6.6207,6.5946,6.612,211422.0
2016-02-05 14:20:00,7.61,7.62,7.59,7.59,210063.0,6.612,6.6207,6.5946,6.5946,210063.0
2016-02-05 14:30:00,7.59,7.63,7.59,7.62,286203.0,6.5946,6.6294,6.5946,6.6207,286203.0
2016-02-05 14:40:00,7.62,7.62,7.6,7.62,311220.0,6.6207,6.6207,6.6033,6.6207,311220.0
2016-02-05 14:50:00,7.62,7.62,7.59,7.6,359667.0,6.6207,6.6207,6.5946,6.6033,359667.0
2016-02-05 15:00:00,7.6,7.6,7.55,7.57,494880.0,6.6033,6.6033,6.5599,6.5773,494880.0
2016-02-05 15:10:00,7.57,7.62,7.57,7.62,334257.0,6.5773,6.6207,6.5773,6.6207,334257.0
2016-02-05 15:20:00,7.61,7.61,7.59,7.6,361515.0,6.612,6.612,6.5946,6.6033,361515.0
2016-02-05 15:30:00,7.6,7.6,7.57,7.57,482475.0,6.6033,6.6033,6.5773,6.5773,482475.0
2016-02-05 15:40:00,7.57,7.6,7.56,7.58,480750.0,6.5773,6.6033,6.5686,6.5859,480750.0
2016-02-05 15:50:00,7.59,7.61,7.58,7.61,1752981.0,6.5946,6.612,6.5859,6.612,1752981.0
2016-02-08 09:30:00,7.56,7.57,7.51,7.53,722202.0,6.5686,6.5773,6.5251,6.5425,722202.0
2016-02-08 09:40:00,7.53,7.57,7.51,7.52,789426.0,6.5425,6.5773,6.5251,6.5338,789426.0
2016-02-08 09:50:00,7.52,7.52,7.43,7.47,908376.0,6.5338,6.5338,6.4556,6.4904,908376.0
2016-02-08 10:00:00,7.47,7.57,7.46,7.51,661365.0,6.4904,6.5773,6.4817,6.5251,661365.0
2016-02-08 10:10:00,7.52,7.55,7.5,7.5,571893.0,6.5338,6.5599,6.5164,6.5164,571893.0
2016-02-08 10:20:00,7.5,7.53,7.49,7.51,447213.0,6.5164,6.5425,6.5077,6.5251,447213.0
2016-02-08 10:30:00,7.51,7.55,7.51,7.54,477702.0,6.5251,6.5599,6.5251,6.5512,477702.0
2016-02-08 10:40:00,7.54,7.54,7.48,7.52,500964.0,6.5512,6.5512,6.4991,6.5338,500964.0
2016-02-08 10:50:00,7.52,7.52,7.45,7.45,679464.0,6.5338,6.5338,6.473,6.473,679464.0
2016-02-08 11:00:00,7.45,7.49,7.44,7.49,636078.0,6.473,6.5077,6.4643,6.5077,636078.0
2016-02-08 11:10:00,7.49,7.52,7.48,7.52,336741.0,6.5077,6.5338,6.4991,6.5338,336741.0
2016-02-08 11:20:00,7.52,7.57,7.51,7.56,405120.0,6.5338,6.5773,6.5251,6.5686,405120.0
2016-02-08 11:30:00,7.56,7.56,7.52,7.53,362745.0,6.5686,6.5686,6.5338,6.5425,362745.0
2016-02-08 11:40:00,7.53,7.54,7.49,7.51,375780.0,6.5425,6.5512,6.5077,6.5251,375780.0
2016-02-08 11:50:00,7.52,7.53,7.5,7.53,408294.0,6.5338,6.5425,6.5164,6.5425,408294.0
2016-02-08 12:00:00,7.53,7.55,7.52,7.55,503832.0,6.5425,6.5599,6.5338,6.5599,503832.0
2016-02-08 12:10:00,7.55,7.58,7.54,7.55,582198.0,6.5599,6.5859,6.5512,6.5599,582198.0
2016-02-08 12:20:00,7.55,7.59,7.54,7.59,476529.0,6.5599,6.5946,6.5512,6.5946,476529.0
2016-02-08 12:30:00,7.59,7.61,7.58,7.59,355557.0,6.5946,6.612,6.5859,6.5946,355557.0
2016-02-08 12:40:00,7.59,7.63,7.59,7.61,616944.0,6.5946,6.6294,6.5946,6.612,616944.0
2016-02-08 12:50:00,7.61,7.63,7.59,7.59,646869.0,6.612,6.6294,6.5946,6.5946,646869.0
2016-02-08 13:00:00,7.59,7.6,7.55,7.56,1628655.0,6.5946,6.6033,6.5599,6.5686,1628655.0
2016-02-08 13:10:00,7.56,7.57,7.55,7.56,332496.0,6.5686,6.5773,6.5599,6.5686,332496.0
2016-02-08 13:20:00,7.57,7.57,7.54,7.55,330948.0,6.5773,6.5773,6.5512,6.5599,330948.0
2016-02-08 13:30:00,7.55,7.57,7.54,7.57,357858.0,6.5599,6.5773,6.5512,6.5773,357858.0
2016-02-08 13:40:00,7.56,7.57,7.51,7.51,795624.0,6.5686,6.5773,6.5251,6.5251,795624.0
2016-02-08 13:50:00,7.51,7.52,7.5,7.51,708252.0,6.5251,6.5338,6.5164,6.5251,708252.0
2016-02-08 14:00:00,7.51,7.54,7.51,7.53,403653.0,6.5251,6.5512,6.5251,6.5425,403653.0
2016-02-08 14:10:00,7.53,7.54,7.51,7.51,320145.0,6.5425,6.5512,6.5251,6.5251,320145.0
2016-02-08 14:20:00,7.51,7.53,7.51,7.52,372840.0,6.5251,6.5425,6.5251,6.5338,372840.0
2016-02-08 14:30:00,7.52,7.53,7.5,7.51,413943.0,6.5338,6.5425,6.5164,6.5251,413943.0
2016-02-08 14:40:00,7.51,7.52,7.51,7.52,864576.0,6.5251,6.5338,6.5251,6.5338,864576.0
2016-02-08 14:50:00,7.51,7.52,7.5,7.5,420942.0,6.5251,6.5338,6.5164,6.5164,420942.0
2016-02-08 15:00:00,7.5,7.53,7.49,7.52,847611.0,6.5164,6.5425,6.5077,6.5338,847611.0
2016-02-08 15:10:00,7.52,7.55,7.51,7.54,763653.0,6.5338,6.5599,6.5251,6.5512,763653.0
2016-02-08 15:20:00,7.54,7.57,7.53,7.57,779988.0,6.5512,6.5773,6.5425,6.5773,779988.0
2016-02-08 15:30:00,7.57,7.61,7.57,7.6,1393620.0,6.5773,6.612,6.5773,6.6033,1393620.0
2016-02-08 15:40:00,7.6,7.68,7.6,7.68,4052007.0,6.6033,6.6728,6.6033,6.6728,4052007.0
2016-02-08 15:50:00,7.68,7.69,7.65,7.67,5097942.0,6.6728,6.6815,6.6468,6.6641,5097942.0
2016-02-09 09:30:00,7.52,7.66,7.52,7.63,985971.0,6.5338,6.6554,6.5338,6.6294,985971.0
2016-02-09 09:40:00,7.62,7.69,7.6,7.67,937908.0,6.6207,6.6815,6.6033,6.6641,937908.0
2016-02-09 09:50:00,7.67,7.73,7.65,7.73,1172943.0,6.6641,6.7163,6.6468,6.7163,1172943.0
2016-02-09 10:00:00,7.73,7.77,7.7,7.74,846747.0,6.7163,6.751,6.6902,6.725,846747.0
2016-02-09 10:10:00,7.74,7.76,7.71,7.75,1012995.0,6.725,6.7423,6.6989,6.7336,1012995.0
2016-02-09 10:20:00,7.75,7.82,7.74,7.82,1143909.0,6.7336,6.7945,6.725,6.7945,1143909.0
2016-02-09 10:30:00,7.82,7.82,7.73,7.77,577719.0,6.7945,6.7945,6.7163,6.751,577719.0
2016-02-09 10:40:00,7.77,7.79,7.72,7.77,636876.0,6.751,6.7684,6.7076,6.751,636876.0
2016-02-09 10:50:00,7.77,7.81,7.65,7.7,2591187.0,6.751,6.7858,6.6468,6.6902,2591187.0
2016-02-09 11:00:00,7.7,7.81,7.7,7.8,881046.0,6.6902,6.7858,6.6902,6.7771,881046.0
2016-02-09 11:10:00,7.8,7.85,7.8,7.81,689187.0,6.7771,6.8205,6.7771,6.7858,689187.0
2016-02-09 11:20:00,7.81,7.87,7.81,7.85,635736.0,6.7858,6.8379,6.7858,6.8205,635736.0
2016-02-09 11:30:00,7.85,7.88,7.83,7.86,691644.0,6.8205,6.8466,6.8032,6.8292,691644.0
2016-02-09 11:40:00,7.86,7.91,7.86,7.88,833013.0,6.8292,6.8727,6.8292,6.8466,833013.0
2016-02-09 11:50:00,7.88,7.91,7.84,7.84,1494681.0,6.8466,6.8727,6.8118,6.8118,1494681.0
2016-02-09 12:00:00,7.84,7.86,7.81,7.85,1326168.0,6.8118,6.8292,6.7858,6.8205,1326168.0
2016-02-09 12:10:00,7.85,7.86,7.78,7.79,1029483.0,6.8205,6.8292,6.7597,6.7684,1029483.0
2016-02-09 12:20:00,7.79,7.81,7.76,7.79,477048.0,6.7684,6.7858,6.7423,6.7684,477048.0
2016-02-09 12:30:00,7.79,7.83,7.79,7.79,440895.0,6.7684,6.8032,6.7684,6.7684,440895.0
2016-02-09 12:40:00,7.79,7.8,7.76,7.76,399618.0,6.7684,6.7771,6.7423,6.7423,399618.0
2016-02-09 12:50:00,7.76,7.78,7.75,7.78,354540.0,6.7423,6.7597,6.7336,6.7597,354540.0
2016-02-09 13:00:00,7.78,7.79,7.75,7.76,393798.0,6.7597,6.7684,6.7336,6.7423,393798.0
2016-02-09 13:10:00,7.75,7.75,7.72,7.74,384705.0,6.7336,6.7336,6.7076,6.725,384705.0
2016-02-09 13:20:00,7.74,7.76,7.72,7.76,388620.0,6.725,6.7423,6.7076,6.7423,388620.0
2016-02-09 13:30:00,7.76,7.79,7.75,7.77,730692.0,6.7423,6.7684,6.7336,6.751,730692.0
2016-02-09 13:40:00,7.77,7.8,7.76,7.78,858909.0,6.751,6.7771,6.7423,6.7597,858909.0
2016-02-09 13:50:00,7.78,7.8,7.78,7.79,347865.0,6.7597,6.7771,6.7597,6.7684,347865.0
2016-02-09 14:00:00,7.79,7.87,7.79,7.86,750501.0,6.7684,6.8379,6.7684,6.8292,750501.0
2016-02-09 14:10:00,7.86,7.86,7.83,7.84,625878.0,6.8292,6.8292,6.8032,6.8118,625878.0
2016-02-09 14:20:00,7.84,7.86,7.81,7.84,404505.0,6.8118,6.8292,6.7858,6.8118,404505.0
2016-02-09 14:30:00,7.84,7.88,7.83,7.88,594369.0,6.8118,6.8466,6.8032,6.8466,594369.0
2016-02-09 14:40:00,7.88,7.91,7.88,7.89,687816.0,6.8466,6.8727,6.8466,6.8553,687816.0
2016-02-09 14:50:00,7.89,7.92,7.88,7.91,762576.0,6.8553,6.8814,6.8466,6.8727,762576.0
2016-02-09 15:00:00,7.92,7.96,7.91,7.95,1141395.0,6.8814,6.9161,6.8727,6.9074,1141395.0
2016-02-09 15:10:00,7.95,7.95,7.92,7.93,852594.0,6.9074,6.9074,6.8814,6.89,852594.0
2016-02-09 15:20:00,7.92,7.95,7.91,7.93,980454.0,6.8814,6.9074,6.8727,6.89,980454.0
2016-02-09 15:30:00,7.92,7.97,7.91,7.96,1627380.0,6.8814,6.9248,6.8727,6.9161,1627380.0
2016-02-09 15:40:00,7.97,7.98,7.91,7.92,2956782.0,6.9248,6.9335,6.8727,6.8814,2956782.0
2016-02-09 15:50:00,7.92,7.97,7.91,7.97,4848243.0,6.8814,6.9248,6.8727,6.9248,4848243.0
2016-02-10 09:30:00,8.01,8.11,7.96,7.96,863985.0,6.9595,7.0464,6.9161,6.9161,863985.0
2016-02-10 09:40:00,7.97,8.0,7.95,7.99,756960.0,6.9248,6.9509,6.9074,6.9422,756960.0
2016-02-10 09:50:00,8.0,8.05,7.97,8.03,597393.0,6.9509,6.9943,6.9248,6.9769,597393.0
2016-02-10 10:00:00,8.03,8.04,7.96,7.98,944958.0,6.9769,6.9856,6.9161,6.9335,944958.0
2016-02-10 10:10:00,7.98,8.06,7.96,8.06,1834887.0,6.9335,7.003,6.9161,7.003,1834887.0
2016-02-10 10:20:00,8.06,8.08,8.0,8.01,1135683.0,7.003,7.0204,6.9509,6.9595,1135683.0
2016-02-10 10:30:00,8.01,8.12,8.01,8.05,1161582.0,6.9595,7.0551,6.9595,6.9943,1161582.0
2016-02-10 10:40:00,8.05,8.07,8.01,8.07,441729.0,6.9943,7.0117,6.9595,7.0117,441729.0
2016-02-10 10:50:00,8.07,8.08,8.04,8.05,751566.0,7.0117,7.0204,6.9856,6.9943,751566.0
2016-02-10 11:00:00,8.05,8.06,8.01,8.02,874464.0,6.9943,7.003,6.9595,6.9682,874464.0
2016-02-10 11:10:00,8.02,8.03,7.98,8.0,716439.0,6.9682,6.9769,6.9335,6.9509,716439.0
2016-02-10 11:20:00,8.0,8.01,7.97,7.99,727272.0,6.9509,6.9595,6.9248,6.9422,727272.0
2016-02-10 11:30:00,7.99,8.0,7.97,7.98,625776.0,6.9422,6.9509,6.9248,6.9335,625776.0
2016-02-10 11:40:00,7.98,8.0,7.97,7.99,1205409.0,6.9335,6.9509,6.9248,6.9422,1205409.0
2016-02-10 11:50:00,7.99,8.04,7.98,8.04,695679.0,6.9422,6.9856,6.9335,6.9856,695679.0
2016-02-10 12:00:00,8.04,8.05,8.01,8.05,660984.0,6.9856,6.9943,6.9595,6.9943,660984.0
2016-02-10 12:10:00,8.05,8.05,8.02,8.05,615084.0,6.9943,6.9943,6.9682,6.9943,615084.0
2016-02-10 12:20:00,8.05,8.08,8.04,8.06,750891.0,6.9943,7.0204,6.9856,7.003,750891.0
2016-02-10 12:30:00,8.06,8.09,8.05,8.08,441477.0,7.003,7.0291,6.9943,7.0204,441477.0
2016-02-10 12:40:00,8.08,8.09,8.07,8.09,626445.0,7.0204,7.0291,7.0117,7.0291,626445.0
2016-02-10 12:50:00,8.09,8.12,8.07,8.11,386109.0,7.0291,7.0551,7.0117,7.0464,386109.0
2016-02-10 13:00:00,8.11,8.11,8.07,8.08,405303.0,7.0464,7.0464,7.0117,7.0204,405303.0
2016-02-10 13:10:00,8.08,8.1,8.07,8.08,426675.0,7.0204,7.0377,7.0117,7.0204,426675.0
2016-02-10 13:20:00,8.08,8.09,8.08,8.09,381747.0,7.0204,7.0291,7.0204,7.0291,381747.0
2016-02-10 13:30:00,8.09,8.09,8.08,8.09,959382.0,7.0291,7.0291,7.0204,7.0291,959382.0
2016-02-10 13:40:00,8.09,8.11,8.08,8.1,473517.0,7.0291,7.0464,7.0204,7.0377,473517.0
2016-02-10 13:50:00,8.1,8.1,8.07,8.08,413961.0,7.0377,7.0377,7.0117,7.0204,413961.0
2016-02-10 14:00:00,8.08,8.09,8.05,8.06,341754.0,7.0204,7.0291,6.9943,7.003,341754.0
2016-02-10 14:10:00,8.05,8.07,8.05,8.07,473619.0,6.9943,7.0117,6.9943,7.0117,473619.0
2016-02-10 14:20:00,8.07,8.07,8.04,8.05,464406.0,7.0117,7.0117,6.9856,6.9943,464406.0
2016-02-10 14:30:00,8.04,8.07,8.04,8.06,570645.0,6.9856,7.0117,6.9856,7.003,570645.0
2016-02-10 14:40:00,8.05,8.07,8.04,8.06,461820.0,6.9943,7.0117,6.9856,7.003,461820.0
2016-02-10 14:50:00,8.05,8.07,8.04,8.05,407805.0,6.9943,7.0117,6.9856,6.9943,407805.0
2016-02-10 15:00:00,8.05,8.09,8.05,8.07,551070.0,6.9943,7.0291,6.9943,7.0117,551070.0
2016-02-10 15:10:00,8.07,8.09,8.06,8.08,1208439.0,7.0117,7.0291,7.003,7.0204,1208439.0
2016-02-10 15:20:00,8.08,8.1,8.07,8.09,1113666.0,7.0204,7.0377,7.0117,7.0291,1113666.0
2016-02-10 15:30:00,8.09,8.09,8.02,8.05,1808697.0,7.0291,7.0291,6.9682,6.9943,1808697.0
2016-02-10 15:40:00,8.05,8.08,8.05,8.06,2150907.0,6.9943,7.0204,6.9943,7.003,2150907.0
2016-02-10 15:50:00,8.06,8.07,8.04,8.04,2654640.0,7.003,7.0117,6.9856,6.9856,2654640.0
2016-02-11 09:30:00,7.88,7.95,7.83,7.89,774951.0,6.8466,6.9074,6.8032,6.8553,774951.0
2016-02-11 09:40:00,7.89,7.92,7.84,7.9,601662.0,6.8553,6.8814,6.8118,6.864,601662.0
2016-02-11 09:50:00,7.91,7.94,7.88,7.9,777459.0,6.8727,6.8987,6.8466,6.864,777459.0
2016-02-11 10:00:00,7.9,7.98,7.9,7.93,498162.0,6.864,6.9335,6.864,6.89,498162.0
2016-02-11 10:10:00,7.93,7.94,7.84,7.87,443013.0,6.89,6.8987,6.8118,6.8379,443013.0
2016-02-11 10:20:00,7.86,7.88,7.82,7.83,625146.0,6.8292,6.8466,6.7945,6.8032,625146.0
2016-02-11 10:30:00,7.83,7.86,7.8,7.8,700560.0,6.8032,6.8292,6.7771,6.7771,700560.0
2016-02-11 10:40:00,7.8,7.81,7.78,7.8,320238.0,6.7771,6.7858,6.7597,6.7771,320238.0
2016-02-11 10:50:00,7.8,7.8,7.77,7.79,458367.0,6.7771,6.7771,6.751,6.7684,458367.0
2016-02-11 11:00:00,7.79,7.81,7.76,7.77,399483.0,6.7684,6.7858,6.7423,6.751,399483.0
2016-02-11 11:10:00,7.77,7.8,7.74,7.79,494643.0,6.751,6.7771,6.725,6.7684,494643.0
2016-02-11 11:20:00,7.79,7.81,7.74,7.74,344826.0,6.7684,6.7858,6.725,6.725,344826.0
2016-02-11 11:30:00,7.74,7.76,7.71,7.75,409509.0,6.725,6.7423,6.6989,6.7336,409509.0
2016-02-11 11:40:00,7.75,7.77,7.71,7.71,394224.0,6.7336,6.751,6.6989,6.6989,394224.0
2016-02-11 11:50:00,7.71,7.77,7.71,7.77,343029.0,6.6989,6.751,6.6989,6.751,343029.0
2016-02-11 12:00:00,7.77,7.78,7.76,7.76,220242.0,6.751,6.7597,6.7423,6.7423,220242.0
2016-02-11 12:10:00,7.76,7.78,7.74,7.75,321507.0,6.7423,6.7597,6.725,6.7336,321507.0
2016-02-11 12:20:00,7.75,7.78,7.75,7.77,310854.0,6.7336,6.7597,6.7336,6.751,310854.0
2016-02-11 12:30:00,7.77,7.77,7.71,7.73,397845.0,6.751,6.751,6.6989,6.7163,397845.0
2016-02-11 12:40:00,7.73,7.75,7.71,7.75,219990.0,6.7163,6.7336,6.6989,6.7336,219990.0
2016-02-11 12:50:00,7.75,7.77,7.75,7.77,315777.0,6.7336,6.751,6.7336,6.751,315777.0
2016-02-11 13:00:00,7.77,7.8,7.76,7.78,466374.0,6.751,6.7771,6.7423,6.7597,466374.0
2016-02-11 13:10:00,7.78,7.8,7.76,7.78,254562.0,6.7597,6.7771,6.7423,6.7597,254562.0
2016-02-11 13:20:00,7.78,7.8,7.76,7.77,208263.0,6.7597,6.7771,6.7423,6.751,208263.0
2016-02-11 13:30:00,7.77,7.77,7.73,7.73,448314.0,6.751,6.751,6.7163,6.7163,448314.0
2016-02-11 13:40:00,7.73,7.75,7.72,7.75,726207.0,6.7163,6.7336,6.7076,6.7336,726207.0
2016-02-11 13:50:00,7.74,7.77,7.73,7.74,470013.0,6.725,6.751,6.7163,6.725,470013.0
2016-02-11 14:00:00,7.74,7.75,7.7,7.74,513693.0,6.725,6.7336,6.6902,6.725,513693.0
2016-02-11 14:10:00,7.74,7.75,7.71,7.71,403716.0,6.725,6.7336,6.6989,6.6989,403716.0
2016-02-11 14:20:00,7.71,7.73,7.7,7.7,512592.0,6.6989,6.7163,6.6902,6.6902,512592.0
2016-02-11 14:30:00,7.71,7.75,7.68,7.75,757710.0,6.6989,6.7336,6.6728,6.7336,757710.0
2016-02-11 14:40:00,7.75,7.83,7.73,7.83,1037874.0,6.7336,6.8032,6.7163,6.8032,1037874.0
2016-02-11 14:50:00,7.82,7.87,7.82,7.84,632955.0,6.7945,6.8379,6.7945,6.8118,632955.0
2016-02-11 15:00:00,7.84,7.84,7.77,7.79,702753.0,6.8118,6.8118,6.751,6.7684,702753.0
2016-02-11 15:10:00,7.8,7.83,7.78,7.79,538266.0,6.7771,6.8032,6.7597,6.7684,538266.0
2016-02-11 15:20:00,7.79,7.83,7.78,7.82,687543.0,6.7684,6.8032,6.7597,6.7945,687543.0
2016-02-11 15:30:00,7.82,7.87,7.8,7.86,925518.0,6.7945,6.8379,6.7771,6.8292,925518.0
2016-02-11 15:40:00,7.86,7.87,7.84,7.84,1074144.0,6.8292,6.8379,6.8118,6.8118,1074144.0
2016-02-11 15:50:00,7.84,7.85,7.8,7.8,2142219.0,6.8118,6.8205,6.7771,6.7771,2142219.0
2016-02-12 09:30:00,7.76,7.96,7.75,7.9,1284054.0,6.7423,6.9161,6.7336,6.864,1284054.0
2016-02-12 09:40:00,7.9,7.91,7.81,7.83,881091.0,6.864,6.8727,6.7858,6.8032,881091.0
2016-02-12 09:50:00,7.83,7.95,7.83,7.87,493854.0,6.8032,6.9074,6.8032,6.8379,493854.0
2016-02-12 10:00:00,7.87,7.88,7.8,7.88,446280.0,6.8379,6.8466,6.7771,6.8466,446280.0
2016-02-12 10:10:00,7.88,7.91,7.85,7.91,971526.0,6.8466,6.8727,6.8205,6.8727,971526.0
2016-02-12 10:20:00,7.91,7.92,7.87,7.92,313671.0,6.8727,6.8814,6.8379,6.8814,313671.0
2016-02-12 10:30:00,7.92,7.92,7.85,7.87,438834.0,6.8814,6.8814,6.8205,6.8379,438834.0
2016-02-12 10:40:00,7.87,7.92,7.84,7.92,522441.0,6.8379,6.8814,6.8118,6.8814,522441.0
2016-02-12 10:50:00,7.92,7.94,7.91,7.93,290394.0,6.8814,6.8987,6.8727,6.89,290394.0
2016-02-12 11:00:00,7.93,7.99,7.93,7.95,431424.0,6.89,6.9422,6.89,6.9074,431424.0
2016-02-12 11:10:00,7.95,7.97,7.92,7.93,602742.0,6.9074,6.9248,6.8814,6.89,602742.0
2016-02-12 11:20:00,7.94,7.97,7.92,7.97,613245.0,6.8987,6.9248,6.8814,6.9248,613245.0
2016-02-12 11:30:00,7.97,7.99,7.97,7.98,344595.0,6.9248,6.9422,6.9248,6.9335,344595.0
2016-02-12 11:40:00,7.98,7.99,7.97,7.99,337413.0,6.9335,6.9422,6.9248,6.9422,337413.0
2016-02-12 11:50:00,7.98,8.0,7.96,7.98,304575.0,6.9335,6.9509,6.9161,6.9335,304575.0
2016-02-12 12:00:00,7.98,8.01,7.98,7.99,403404.0,6.9335,6.9595,6.9335,6.9422,403404.0
2016-02-12 12:10:00,7.99,8.0,7.98,7.99,944145.0,6.9422,6.9509,6.9335,6.9422,944145.0
2016-02-12 12:20:00,7.99,8.03,7.99,8.02,299400.0,6.9422,6.9769,6.9422,6.9682,299400.0
2016-02-12 12:30:00,8.02,8.02,7.99,8.01,405375.0,6.9682,6.9682,6.9422,6.9595,405375.0
2016-02-12 12:40:00,8.0,8.01,7.97,7.98,356571.0,6.9509,6.9595,6.9248,6.9335,356571.0
2016-02-12 12:50:00,7.98,8.0,7.97,7.98,573165.0,6.9335,6.9509,6.9248,6.9335,573165.0
2016-02-12 13:00:00,7.98,8.01,7.97,7.98,280596.0,6.9335,6.9595,6.9248,6.9335,280596.0
2016-02-12 13:10:00,7.97,8.0,7.95,7.96,412794.0,6.9248,6.9509,6.9074,6.9161,412794.0
2016-02-12 13:20:00,7.96,7.98,7.96,7.97,294708.0,6.9161,6.9335,6.9161,6.9248,294708.0
2016-02-12 13:30:00,7.98,7.98,7.94,7.97,463113.0,6.9335,6.9335,6.8987,6.9248,463113.0
2016-02-12 13:40:00,7.97,7.98,7.94,7.96,392505.0,6.9248,6.9335,6.8987,6.9161,392505.0
2016-02-12 13:50:00,7.96,7.96,7.94,7.96,494214.0,6.9161,6.9161,6.8987,6.9161,494214.0
2016-02-12 14:00:00,7.95,7.98,7.95,7.97,346269.0,6.9074,6.9335,6.9074,6.9248,346269.0
2016-02-12 14:10:00,7.97,7.99,7.96,7.98,305796.0,6.9248,6.9422,6.9161,6.9335,305796.0
2016-02-12 14:20:00,7.98,8.01,7.97,8.01,487338.0,6.9335,6.9595,6.9248,6.9595,487338.0
2016-02-12 14:30:00,8.01,8.02,7.98,7.99,316221.0,6.9595,6.9682,6.9335,6.9422,316221.0
2016-02-12 14:40:00,7.99,8.01,7.98,8.01,476271.0,6.9422,6.9595,6.9335,6.9595,476271.0
2016-02-12 14:50:00,8.01,8.04,8.01,8.02,362568.0,6.9595,6.9856,6.9595,6.9682,362568.0
2016-02-12 15:00:00,8.02,8.04,8.01,8.03,524487.0,6.9682,6.9856,6.9595,6.9769,524487.0
2016-02-12 15:10:00,8.03,8.05,8.02,8.05,544674.0,6.9769,6.9943,6.9682,6.9943,544674.0
2016-02-12 15:20:00,8.05,8.05,8.01,8.04,755718.0,6.9943,6.9943,6.9595,6.9856,755718.0
2016-02-12 15:30:00,8.05,8.05,8.02,8.03,964113.0,6.9943,6.9943,6.9682,6.9769,964113.0
2016-02-12 15:40:00,8.03,8.06,8.02,8.05,1053687.0,6.9769,7.003,6.9682,6.9943,1053687.0
2016-02-12 15:50:00,8.05,8.07,8.05,8.06,1784166.0,6.9943,7.0117,6.9943,7.003,1784166.0
2016-02-16 09:30:00,8.26,8.33,8.14,8.15,1777590.0,7.1768,7.2376,7.0725,7.0812,1777590.0
2016-02-16 09:40:00,8.16,8.17,8.07,8.09,1276362.0,7.0899,7.0986,7.0117,7.0291,1276362.0
2016-02-16 09:50:00,8.09,8.09,8.02,8.04,1035294.0,7.0291,7.0291,6.9682,6.9856,1035294.0
2016-02-16 10:00:00,8.04,8.08,8.0,8.06,744936.0,6.9856,7.0204,6.9509,7.003,744936.0
2016-02-16 10:10:00,8.06,8.1,8.04,8.07,761520.0,7.003,7.0377,6.9856,7.0117,761520.0
2016-02-16 10:20:00,8.07,8.08,8.02,8.03,988215.0,7.0117,7.0204,6.9682,6.9769,988215.0
2016-02-16 10:30:00,8.03,8.04,7.99,8.01,1156977.0,6.9769,6.9856,6.9422,6.9595,1156977.0
2016-02-16 10:40:00,8.01,8.08,8.0,8.06,510759.0,6.9595,7.0204,6.9509,7.003,510759.0
2016-02-16 10:50:00,8.06,8.08,8.04,8.06,385347.0,7.003,7.0204,6.9856,7.003,385347.0
2016-02-16 11:00:00,8.06,8.09,8.05,8.08,449646.0,7.003,7.0291,6.9943,7.0204,449646.0
2016-02-16 11:10:00,8.08,8.15,8.06,8.14,561279.0,7.0204,7.0812,7.003,7.0725,561279.0
2016-02-16 11:20:00,8.14,8.15,8.09,8.14,497370.0,7.0725,7.0812,7.0291,7.0725,497370.0
2016-02-16 11:30:00,8.14,8.15,8.12,8.14,481299.0,7.0725,7.0812,7.0551,7.0725,481299.0
2016-02-16 11:40:00,8.14,8.14,8.11,8.14,497223.0,7.0725,7.0725,7.0464,7.0725,497223.0
2016-02-16 11:50:00,8.14,8.18,8.13,8.17,493866.0,7.0725,7.1073,7.0638,7.0986,493866.0
2016-02-16 12:00:00,8.17,8.19,8.17,8.18,564084.0,7.0986,7.1159,7.0986,7.1073,564084.0
2016-02-16 12:10:00,8.18,8.22,8.18,8.21,575712.0,7.1073,7.142,7.1073,7.1333,575712.0
2016-02-16 12:20:00,8.21,8.23,8.19,8.2,484224.0,7.1333,7.1507,7.1159,7.1246,484224.0
2016-02-16 12:30:00,8.21,8.22,8.18,8.18,471576.0,7.1333,7.142,7.1073,7.1073,471576.0
2016-02-16 12:40:00,8.18,8.21,8.17,8.21,314463.0,7.1073,7.1333,7.0986,7.1333,314463.0
2016-02-16 12:50:00,8.21,8.25,8.2,8.24,425946.0,7.1333,7.1681,7.1246,7.1594,425946.0
2016-02-16 13:00:00,8.24,8.25,8.22,8.25,419211.0,7.1594,7.1681,7.142,7.1681,419211.0
2016-02-16 13:10:00,8.25,8.26,8.23,8.26,391680.0,7.1681,7.1768,7.1507,7.1768,391680.0
2016-02-16 13:20:00,8.26,8.26,8.24,8.24,621393.0,7.1768,7.1768,7.1594,7.1594,621393.0
2016-02-16 13:30:00,8.24,8.25,8.23,8.24,345792.0,7.1594,7.1681,7.1507,7.1594,345792.0
2016-02-16 13:40:00,8.24,8.25,8.23,8.25,376860.0,7.1594,7.1681,7.1507,7.1681,376860.0
2016-02-16 13:50:00,8.25,8.28,8.24,8.25,830553.0,7.1681,7.1941,7.1594,7.1681,830553.0
2016-02-16 14:00:00,8.25,8.25,8.23,8.24,445866.0,7.1681,7.1681,7.1507,7.1594,445866.0
2016-02-16 14:10:00,8.24,8.26,8.23,8.24,444060.0,7.1594,7.1768,7.1507,7.1594,444060.0
2016-02-16 14:20:00,8.23,8.25,8.23,8.24,605031.0,7.1507,7.1681,7.1507,7.1594,605031.0
2016-02-16 14:30:00,8.24,8.25,8.23,8.24,493758.0,7.1594,7.1681,7.1507,7.1594,493758.0
2016-02-16 14:40:00,8.24,8.26,8.21,8.21,484656.0,7.1594,7.1768,7.1333,7.1333,484656.0
2016-02-16 14:50:00,8.21,8.22,8.2,8.22,543780.0,7.1333,7.142,7.1246,7.142,543780.0
2016-02-16 15:00:00,8.22,8.23,8.2,8.21,653049.0,7.142,7.1507,7.1246,7.1333,653049.0
2016-02-16 15:10:00,8.21,8.24,8.21,8.23,703560.0,7.1333,7.1594,7.1333,7.1507,703560.0
2016-02-16 15:20:00,8.23,8.26,8.21,8.26,627012.0,7.1507,7.1768,7.1333,7.1768,627012.0
2016-02-16 15:30:00,8.26,8.26,8.22,8.23,1273380.0,7.1768,7.1768,7.142,7.1507,1273380.0
2016-02-16 15:40:00,8.23,8.24,8.21,8.22,1345596.0,7.1507,7.1594,7.1333,7.142,1345596.0
2016-02-16 15:50:00,8.23,8.26,8.22,8.25,3923814.0,7.1507,7.1768,7.142,7.1681,3923814.0
2016-02-17 09:30:00,8.12,8.21,7.92,8.16,3278430.0,7.0551,7.1333,6.8814,7.0899,3278430.0
2016-02-17 09:40:00,8.16,8.17,8.02,8.11,2250471.0,7.0899,7.0986,6.9682,7.0464,2250471.0
2016-02-17 09:50:00,8.11,8.17,8.1,8.11,1280244.0,7.0464,7.0986,7.0377,7.0464,1280244.0
2016-02-17 10:00:00,8.11,8.14,8.11,8.11,958002.0,7.0464,7.0725,7.0464,7.0464,958002.0
2016-02-17 10:10:00,8.11,8.17,8.1,8.15,1046817.0,7.0464,7.0986,7.0377,7.0812,1046817.0
2016-02-17 10:20:00,8.15,8.25,8.14,8.24,1122594.0,7.0812,7.1681,7.0725,7.1594,1122594.0
2016-02-17 10:30:00,8.24,8.27,8.22,8.27,906999.0,7.1594,7.1855,7.142,7.1855,906999.0
2016-02-17 10:40:00,8.27,8.29,8.26,8.29,849075.0,7.1855,7.2028,7.1768,7.2028,849075.0
2016-02-17 10:50:00,8.29,8.36,8.29,8.36,1360281.0,7.2028,7.2636,7.2028,7.2636,1360281.0
2016-02-17 11:00:00,8.36,8.39,8.35,8.37,868059.0,7.2636,7.2897,7.255,7.2723,868059.0
2016-02-17 11:10:00,8.37,8.38,8.34,8.35,767727.0,7.2723,7.281,7.2463,7.255,767727.0
2016-02-17 11:20:00,8.36,8.37,8.32,8.35,505752.0,7.2636,7.2723,7.2289,7.255,505752.0
2016-02-17 11:30:00,8.35,8.37,8.31,8.32,575661.0,7.255,7.2723,7.2202,7.2289,575661.0
2016-02-17 11:40:00,8.32,8.34,8.32,8.33,589179.0,7.2289,7.2463,7.2289,7.2376,589179.0
2016-02-17 11:50:00,8.33,8.34,8.3,8.32,699006.0,7.2376,7.2463,7.2115,7.2289,699006.0
2016-02-17 12:00:00,8.32,8.33,8.29,8.29,386808.0,7.2289,7.2376,7.2028,7.2028,386808.0
2016-02-17 12:10:00,8.29,8.33,8.29,8.32,476283.0,7.2028,7.2376,7.2028,7.2289,476283.0
2016-02-17 12:20:00,8.32,8.33,8.29,8.3,488622.0,7.2289,7.2376,7.2028,7.2115,488622.0
2016-02-17 12:30:00,8.3,8.31,8.27,8.28,945723.0,7.2115,7.2202,7.1855,7.1941,945723.0
2016-02-17 12:40:00,8.28,8.28,8.21,8.21,1011186.0,7.1941,7.1941,7.1333,7.1333,1011186.0
2016-02-17 12:50:00,8.21,8.23,8.18,8.22,721692.0,7.1333,7.1507,7.1073,7.142,721692.0
2016-02-17 13:00:00,8.22,8.23,8.18,8.22,607422.0,7.142,7.1507,7.1073,7.142,607422.0
2016-02-17 13:10:00,8.22,8.22,8.18,8.21,516969.0,7.142,7.142,7.1073,7.1333,516969.0
2016-02-17 13:20:00,8.22,8.25,8.22,8.24,631539.0,7.142,7.1681,7.142,7.1594,631539.0
2016-02-17 13:30:00,8.24,8.24,8.21,8.22,479985.0,7.1594,7.1594,7.1333,7.142,479985.0
2016-02-17 13:40:00,8.22,8.24,8.21,8.24,680775.0,7.142,7.1594,7.1333,7.1594,680775.0
2016-02-17 13:50:00,8.24,8.26,8.23,8.24,312519.0,7.1594,7.1768,7.1507,7.1594,312519.0
2016-02-17 14:00:00,8.24,8.26,8.23,8.26,407580.0,7.1594,7.1768,7.1507,7.1768,407580.0
2016-02-17 14:10:00,8.26,8.27,8.24,8.26,372543.0,7.1768,7.1855,7.1594,7.1768,372543.0
2016-02-17 14:20:00,8.26,8.28,8.24,8.26,482169.0,7.1768,7.1941,7.1594,7.1768,482169.0
2016-02-17 14:30:00,8.26,8.27,8.24,8.26,349158.0,7.1768,7.1855,7.1594,7.1768,349158.0
2016-02-17 14:40:00,8.27,8.29,8.26,8.27,345519.0,7.1855,7.2028,7.1768,7.1855,345519.0
2016-02-17 14:50:00,8.27,8.27,8.24,8.25,586896.0,7.1855,7.1855,7.1594,7.1681,586896.0
2016-02-17 15:00:00,8.25,8.27,8.24,8.25,389406.0,7.1681,7.1855,7.1594,7.1681,389406.0
2016-02-17 15:10:00,8.25,8.28,8.25,8.25,441036.0,7.1681,7.1941,7.1681,7.1681,441036.0
2016-02-17 15:20:00,8.25,8.27,8.22,8.24,888408.0,7.1681,7.1855,7.142,7.1594,888408.0
2016-02-17 15:30:00,8.24,8.27,8.22,8.26,1080642.0,7.1594,7.1855,7.142,7.1768,1080642.0
2016-02-17 15:40:00,8.27,8.29,8.26,8.28,1219989.0,7.1855,7.2028,7.1768,7.1941,1219989.0
2016-02-17 15:50:00,8.28,8.29,8.27,8.28,2028969.0,7.1941,7.2028,7.1855,7.1941,2028969.0
2016-02-18 09:30:00,8.27,8.3,8.26,8.27,530748.0,7.1855,7.2115,7.1768,7.1855,530748.0
2016-02-18 09:40:00,8.26,8.31,8.24,8.29,701919.0,7.1768,7.2202,7.1594,7.2028,701919.0
2016-02-18 09:50:00,8.29,8.35,8.29,8.33,762189.0,7.2028,7.255,7.2028,7.2376,762189.0
2016-02-18 10:00:00,8.33,8.34,8.29,8.29,881262.0,7.2376,7.2463,7.2028,7.2028,881262.0
2016-02-18 10:10:00,8.29,8.33,8.28,8.31,407673.0,7.2028,7.2376,7.1941,7.2202,407673.0
2016-02-18 10:20:00,8.31,8.34,8.29,8.34,393123.0,7.2202,7.2463,7.2028,7.2463,393123.0
2016-02-18 10:30:00,8.34,8.36,8.33,8.35,498000.0,7.2463,7.2636,7.2376,7.255,498000.0
2016-02-18 10:40:00,8.34,8.36,8.31,8.32,460362.0,7.2463,7.2636,7.2202,7.2289,460362.0
2016-02-18 10:50:00,8.32,8.35,8.32,8.33,633801.0,7.2289,7.255,7.2289,7.2376,633801.0
2016-02-18 11:00:00,8.33,8.34,8.28,8.28,529335.0,7.2376,7.2463,7.1941,7.1941,529335.0
2016-02-18 11:10:00,8.28,8.31,8.28,8.29,305283.0,7.1941,7.2202,7.1941,7.2028,305283.0
2016-02-18 11:20:00,8.29,8.29,8.24,8.25,565089.0,7.2028,7.2028,7.1594,7.1681,565089.0
2016-02-18 11:30:00,8.25,8.26,8.24,8.25,339516.0,7.1681,7.1768,7.1594,7.1681,339516.0
2016-02-18 11:40:00,8.25,8.28,8.24,8.25,360243.0,7.1681,7.1941,7.1594,7.1681,360243.0
2016-02-18 11:50:00,8.25,8.27,8.22,8.27,294144.0,7.1681,7.1855,7.142,7.1855,294144.0
2016-02-18 12:00:00,8.27,8.27,8.24,8.26,251478.0,7.1855,7.1855,7.1594,7.1768,251478.0
2016-02-18 12:10:00,8.26,8.27,8.23,8.24,321945.0,7.1768,7.1855,7.1507,7.1594,321945.0
2016-02-18 12:20:00,8.24,8.25,8.23,8.24,455493.0,7.1594,7.1681,7.1507,7.1594,455493.0
2016-02-18 12:30:00,8.24,8.27,8.23,8.25,749967.0,7.1594,7.1855,7.1507,7.1681,749967.0
2016-02-18 12:40:00,8.25,8.25,8.23,8.25,328002.0,7.1681,7.1681,7.1507,7.1681,328002.0
2016-02-18 12:50:00,8.25,8.29,8.25,8.28,419376.0,7.1681,7.2028,7.1681,7.1941,419376.0
2016-02-18 13:00:00,8.28,8.3,8.27,8.3,351111.0,7.1941,7.2115,7.1855,7.2115,351111.0
2016-02-18 13:10:00,8.29,8.3,8.26,8.28,498192.0,7.2028,7.2115,7.1768,7.1941,498192.0
2016-02-18 13:20:00,8.28,8.28,8.25,8.25,500586.0,7.1941,7.1941,7.1681,7.1681,500586.0
2016-02-18 13:30:00,8.25,8.27,8.25,8.26,380868.0,7.1681,7.1855,7.1681,7.1768,380868.0
2016-02-18 13:40:00,8.26,8.26,8.21,8.22,574455.0,7.1768,7.1768,7.1333,7.142,574455.0
2016-02-18 13:50:00,8.22,8.22,8.18,8.21,506817.0,7.142,7.142,7.1073,7.1333,506817.0
2016-02-18 14:00:00,8.21,8.26,8.21,8.24,364161.0,7.1333,7.1768,7.1333,7.1594,364161.0
2016-02-18 14:10:00,8.24,8.28,8.24,8.28,291945.0,7.1594,7.1941,7.1594,7.1941,291945.0
2016-02-18 14:20:00,8.28,8.28,8.25,8.28,321846.0,7.1941,7.1941,7.1681,7.1941,321846.0
2016-02-18 14:30:00,8.28,8.3,8.27,8.27,435117.0,7.1941,7.2115,7.1855,7.1855,435117.0
2016-02-18 14:40:00,8.27,8.28,8.23,8.26,449580.0,7.1855,7.1941,7.1507,7.1768,449580.0
2016-02-18 14:50:00,8.26,8.3,8.25,8.3,372819.0,7.1768,7.2115,7.1681,7.2115,372819.0
2016-02-18 15:00:00,8.3,8.31,8.29,8.3,409704.0,7.2115,7.2202,7.2028,7.2115,409704.0
2016-02-18 15:10:00,8.3,8.3,8.28,8.3,476916.0,7.2115,7.2115,7.1941,7.2115,476916.0
2016-02-18 15:20:00,8.3,8.3,8.27,8.29,856200.0,7.2115,7.2115,7.1855,7.2028,856200.0
2016-02-18 15:30:00,8.29,8.29,8.28,8.28,749742.0,7.2028,7.2028,7.1941,7.1941,749742.0
2016-02-18 15:40:00,8.28,8.28,8.25,8.26,1398114.0,7.1941,7.1941,7.1681,7.1768,1398114.0
2016-02-18 15:50:00,8.25,8.28,8.25,8.28,2314902.0,7.1681,7.1941,7.1681,7.1941,2314902.0
2016-02-19 09:30:00,8.21,8.26,8.14,8.18,1443138.0,7.1333,7.1768,7.0725,7.1073,1443138.0
2016-02-19 09:40:00,8.17,8.28,8.17,8.24,671259.0,7.0986,7.1941,7.0986,7.1594,671259.0
2016-02-19 09:50:00,8.24,8.26,8.22,8.22,548181.0,7.1594,7.1768,7.142,7.142,548181.0
2016-02-19 10:00:00,8.22,8.22,8.16,8.16,966660.0,7.142,7.142,7.0899,7.0899,966660.0
2016-02-19 10:10:00,8.16,8.22,8.15,8.22,655854.0,7.0899,7.142,7.0812,7.142,655854.0
2016-02-19 10:20:00,8.22,8.25,8.18,8.19,573609.0,7.142,7.1681,7.1073,7.1159,573609.0
2016-02-19 10:30:00,8.18,8.2,8.17,8.18,892896.0,7.1073,7.1246,7.0986,7.1073,892896.0
2016-02-19 10:40:00,8.18,8.2,8.17,8.2,823095.0,7.1073,7.1246,7.0986,7.1246,823095.0
2016-02-19 10:50:00,8.2,8.22,8.2,8.2,427119.0,7.1246,7.142,7.1246,7.1246,427119.0
2016-02-19 11:00:00,8.2,8.21,8.18,8.18,1164297.0,7.1246,7.1333,7.1073,7.1073,1164297.0
2016-02-19 11:10:00,8.18,8.22,8.18,8.21,429357.0,7.1073,7.142,7.1073,7.1333,429357.0
2016-02-19 11:20:00,8.21,8.24,8.21,8.23,335730.0,7.1333,7.1594,7.1333,7.1507,335730.0
2016-02-19 11:30:00,8.23,8.24,8.2,8.2,389127.0,7.1507,7.1594,7.1246,7.1246,389127.0
2016-02-19 11:40:00,8.2,8.22,8.18,8.19,365856.0,7.1246,7.142,7.1073,7.1159,365856.0
2016-02-19 11:50:00,8.19,8.21,8.18,8.21,499170.0,7.1159,7.1333,7.1073,7.1333,499170.0
2016-02-19 12:00:00,8.21,8.21,8.19,8.19,323427.0,7.1333,7.1333,7.1159,7.1159,323427.0
2016-02-19 12:10:00,8.19,8.24,8.19,8.24,547365.0,7.1159,7.1594,7.1159,7.1594,547365.0
2016-02-19 12:20:00,8.23,8.26,8.23,8.26,329922.0,7.1507,7.1768,7.1507,7.1768,329922.0
2016-02-19 12:30:00,8.26,8.26,8.22,8.24,301173.0,7.1768,7.1768,7.142,7.1594,301173.0
2016-02-19 12:40:00,8.24,8.25,8.22,8.23,307911.0,7.1594,7.1681,7.142,7.1507,307911.0
2016-02-19 12:50:00,8.23,8.24,8.21,8.21,478473.0,7.1507,7.1594,7.1333,7.1333,478473.0
2016-02-19 13:00:00,8.21,8.24,8.21,8.22,314400.0,7.1333,7.1594,7.1333,7.142,314400.0
2016-02-19 13:10:00,8.22,8.23,8.21,8.23,331251.0,7.142,7.1507,7.1333,7.1507,331251.0
2016-02-19 13:20:00,8.23,8.24,8.22,8.24,300393.0,7.1507,7.1594,7.142,7.1594,300393.0
2016-02-19 13:30:00,8.24,8.25,8.23,8.25,312204.0,7.1594,7.1681,7.1507,7.1681,312204.0
2016-02-19 13:40:00,8.25,8.26,8.23,8.24,294375.0,7.1681,7.1768,7.1507,7.1594,294375.0
2016-02-19 13:50:00,8.24,8.24,8.21,8.21,450129.0,7.1594,7.1594,7.1333,7.1333,450129.0
2016-02-19 14:00:00,8.22,8.26,8.21,8.25,404295.0,7.142,7.1768,7.1333,7.1681,404295.0
2016-02-19 14:10:00,8.26,8.28,8.25,8.26,279063.0,7.1768,7.1941,7.1681,7.1768,279063.0
2016-02-19 14:20:00,8.26,8.29,8.26,8.28,454173.0,7.1768,7.2028,7.1768,7.1941,454173.0
2016-02-19 14:30:00,8.28,8.28,8.26,8.27,407730.0,7.1941,7.1941,7.1768,7.1855,407730.0
2016-02-19 14:40:00,8.27,8.27,8.25,8.27,397584.0,7.1855,7.1855,7.1681,7.1855,397584.0
2016-02-19 14:50:00,8.27,8.28,8.26,8.28,482523.0,7.1855,7.1941,7.1768,7.1941,482523.0
2016-02-19 15:00:00,8.28,8.3,8.28,8.3,607725.0,7.1941,7.2115,7.1941,7.2115,607725.0
2016-02-19 15:10:00,8.29,8.3,8.26,8.27,588927.0,7.2028,7.2115,7.1768,7.1855,588927.0
2016-02-19 15:20:00,8.27,8.3,8.26,8.29,987933.0,7.1855,7.2115,7.1768,7.2028,987933.0
2016-02-19 15:30:00,8.29,8.29,8.25,8.26,1232481.0,7.2028,7.2028,7.1681,7.1768,1232481.0
2016-02-19 15:40:00,8.26,8.29,8.26,8.28,1204749.0,7.1768,7.2028,7.1768,7.1941,1204749.0
2016-02-19 15:50:00,8.26,8.28,8.16,8.17,11449473.0,7.1768,7.1941,7.0899,7.0986,11449473.0
2016-02-22 09:30:00,8.48,8.51,8.41,8.46,1648575.0,7.3679,7.394,7.3071,7.3505,1648575.0
2016-02-22 09:40:00,8.46,8.53,8.44,8.49,1211202.0,7.3505,7.4114,7.3332,7.3766,1211202.0
2016-02-22 09:50:00,8.49,8.5,8.41,8.44,1285023.0,7.3766,7.3853,7.3071,7.3332,1285023.0
2016-02-22 10:00:00,8.44,8.52,8.44,8.5,756948.0,7.3332,7.4027,7.3332,7.3853,756948.0
2016-02-22 10:10:00,8.5,8.51,8.48,8.48,940668.0,7.3853,7.394,7.3679,7.3679,940668.0
2016-02-22 10:20:00,8.48,8.57,8.48,8.55,949245.0,7.3679,7.4461,7.3679,7.4287,949245.0
2016-02-22 10:30:00,8.55,8.57,8.54,8.55,689121.0,7.4287,7.4461,7.42,7.4287,689121.0
2016-02-22 10:40:00,8.55,8.55,8.51,8.52,606963.0,7.4287,7.4287,7.394,7.4027,606963.0
2016-02-22 10:50:00,8.52,8.53,8.51,8.51,495981.0,7.4027,7.4114,7.394,7.394,495981.0
2016-02-22 11:00:00,8.51,8.52,8.5,8.51,477246.0,7.394,7.4027,7.3853,7.394,477246.0
2016-02-22 11:10:00,8.51,8.52,8.5,8.52,404937.0,7.394,7.4027,7.3853,7.4027,404937.0
2016-02-22 11:20:00,8.51,8.53,8.5,8.52,444861.0,7.394,7.4114,7.3853,7.4027,444861.0
2016-02-22 11:30:00,8.52,8.53,8.47,8.47,380049.0,7.4027,7.4114,7.3592,7.3592,380049.0
2016-02-22 11:40:00,8.48,8.51,8.45,8.5,460869.0,7.3679,7.394,7.3418,7.3853,460869.0
2016-02-22 11:50:00,8.5,8.52,8.5,8.52,287580.0,7.3853,7.4027,7.3853,7.4027,287580.0
2016-02-22 12:00:00,8.52,8.52,8.5,8.5,402174.0,7.4027,7.4027,7.3853,7.3853,402174.0
2016-02-22 12:10:00,8.5,8.52,8.48,8.52,440055.0,7.3853,7.4027,7.3679,7.4027,440055.0
2016-02-22 12:20:00,8.51,8.52,8.5,8.5,266565.0,7.394,7.4027,7.3853,7.3853,266565.0
2016-02-22 12:30:00,8.5,8.51,8.49,8.5,457110.0,7.3853,7.394,7.3766,7.3853,457110.0
2016-02-22 12:40:00,8.5,8.5,8.47,8.48,225684.0,7.3853,7.3853,7.3592,7.3679,225684.0
2016-02-22 12:50:00,8.48,8.48,8.45,8.45,343560.0,7.3679,7.3679,7.3418,7.3418,343560.0
2016-02-22 13:00:00,8.45,8.47,8.45,8.46,512907.0,7.3418,7.3592,7.3418,7.3505,512907.0
2016-02-22 13:10:00,8.46,8.47,8.44,8.46,282957.0,7.3505,7.3592,7.3332,7.3505,282957.0
2016-02-22 13:20:00,8.46,8.47,8.45,8.46,424245.0,7.3505,7.3592,7.3418,7.3505,424245.0
2016-02-22 13:30:00,8.45,8.47,8.45,8.46,772269.0,7.3418,7.3592,7.3418,7.3505,772269.0
2016-02-22 13:40:00,8.46,8.46,8.45,8.46,279717.0,7.3505,7.3505,7.3418,7.3505,279717.0
2016-02-22 13:50:00,8.46,8.48,8.45,8.48,289614.0,7.3505,7.3679,7.3418,7.3679,289614.0
2016-02-22 14:00:00,8.47,8.47,8.45,8.47,316380.0,7.3592,7.3592,7.3418,7.3592,316380.0
2016-02-22 14:10:00,8.47,8.47,8.45,8.45,258366.0,7.3592,7.3592,7.3418,7.3418,258366.0
2016-02-22 14:20:00,8.45,8.46,8.45,8.46,336561.0,7.3418,7.3505,7.3418,7.3505,336561.0
2016-02-22 14:30:00,8.46,8.46,8.43,8.43,439158.0,7.3505,7.3505,7.3245,7.3245,439158.0
2016-02-22 14:40:00,8.43,8.46,8.43,8.44,309435.0,7.3245,7.3505,7.3245,7.3332,309435.0
2016-02-22 14:50:00,8.44,8.46,8.43,8.45,487494.0,7.3332,7.3505,7.3245,7.3418,487494.0
2016-02-22 15:00:00,8.45,8.45,8.41,8.42,393153.0,7.3418,7.3418,7.3071,7.3158,393153.0
2016-02-22 15:10:00,8.42,8.44,8.42,8.42,459885.0,7.3158,7.3332,7.3158,7.3158,459885.0
2016-02-22 15:20:00,8.42,8.43,8.4,8.43,1168113.0,7.3158,7.3245,7.2984,7.3245,1168113.0
2016-02-22 15:30:00,8.43,8.43,8.4,8.4,786609.0,7.3245,7.3245,7.2984,7.2984,786609.0
2016-02-22 15:40:00,8.4,8.43,8.4,8.43,1117236.0,7.2984,7.3245,7.2984,7.3245,1117236.0
2016-02-22 15:50:00,8.43,8.44,8.42,8.43,2427897.0,7.3245,7.3332,7.3158,7.3245,2427897.0
2016-02-23 09:30:00,8.34,8.47,8.29,8.33,1429650.0,7.2463,7.3592,7.2028,7.2376,1429650.0
2016-02-23 09:40:00,8.33,8.35,8.28,8.3,550452.0,7.2376,7.255,7.1941,7.2115,550452.0
2016-02-23 09:50:00,8.3,8.38,8.3,8.33,1013901.0,7.2115,7.281,7.2115,7.2376,1013901.0
2016-02-23 10:00:00,8.33,8.34,8.29,8.3,492870.0,7.2376,7.2463,7.2028,7.2115,492870.0
2016-02-23 10:10:00,8.3,8.3,8.26,8.26,586914.0,7.2115,7.2115,7.1768,7.1768,586914.0
2016-02-23 10:20:00,8.26,8.28,8.24,8.27,476067.0,7.1768,7.1941,7.1594,7.1855,476067.0
2016-02-23 10:30:00,8.27,8.32,8.26,8.32,661002.0,7.1855,7.2289,7.1768,7.2289,661002.0
2016-02-23 10:40:00,8.32,8.33,8.25,8.25,572076.0,7.2289,7.2376,7.1681,7.1681,572076.0
2016-02-23 10:50:00,8.25,8.26,8.23,8.24,643230.0,7.1681,7.1768,7.1507,7.1594,643230.0
2016-02-23 11:00:00,8.24,8.24,8.2,8.22,582285.0,7.1594,7.1594,7.1246,7.142,582285.0
2016-02-23 11:10:00,8.22,8.25,8.22,8.24,304686.0,7.142,7.1681,7.142,7.1594,304686.0
2016-02-23 11:20:00,8.24,8.24,8.21,8.23,280920.0,7.1594,7.1594,7.1333,7.1507,280920.0
2016-02-23 11:30:00,8.23,8.24,8.2,8.23,364416.0,7.1507,7.1594,7.1246,7.1507,364416.0
2016-02-23 11:40:00,8.23,8.27,8.23,8.24,372696.0,7.1507,7.1855,7.1507,7.1594,372696.0
2016-02-23 11:50:00,8.24,8.25,8.22,8.24,598737.0,7.1594,7.1681,7.142,7.1594,598737.0
2016-02-23 12:00:00,8.24,8.24,8.21,8.21,384150.0,7.1594,7.1594,7.1333,7.1333,384150.0
2016-02-23 12:10:00,8.21,8.21,8.19,8.19,465336.0,7.1333,7.1333,7.1159,7.1159,465336.0
2016-02-23 12:20:00,8.19,8.24,8.19,8.23,509793.0,7.1159,7.1594,7.1159,7.1507,509793.0
2016-02-23 12:30:00,8.23,8.24,8.22,8.23,410619.0,7.1507,7.1594,7.142,7.1507,410619.0
2016-02-23 12:40:00,8.23,8.25,8.23,8.24,263427.0,7.1507,7.1681,7.1507,7.1594,263427.0
2016-02-23 12:50:00,8.24,8.25,8.22,8.25,260796.0,7.1594,7.1681,7.142,7.1681,260796.0
2016-02-23 13:00:00,8.25,8.26,8.24,8.25,288402.0,7.1681,7.1768,7.1594,7.1681,288402.0
2016-02-23 13:10:00,8.25,8.26,8.22,8.22,345432.0,7.1681,7.1768,7.142,7.142,345432.0
2016-02-23 13:20:00,8.23,8.26,8.22,8.26,221514.0,7.1507,7.1768,7.142,7.1768,221514.0
2016-02-23 13:30:00,8.26,8.27,8.21,8.22,538176.0,7.1768,7.1855,7.1333,7.142,538176.0
2016-02-23 13:40:00,8.22,8.22,8.18,8.19,612498.0,7.142,7.142,7.1073,7.1159,612498.0
2016-02-23 13:50:00,8.19,8.21,8.18,8.21,353820.0,7.1159,7.1333,7.1073,7.1333,353820.0
2016-02-23 14:00:00,8.2,8.22,8.18,8.19,466071.0,7.1246,7.142,7.1073,7.1159,466071.0
2016-02-23 14:10:00,8.19,8.22,8.18,8.21,382416.0,7.1159,7.142,7.1073,7.1333,382416.0
2016-02-23 14:20:00,8.22,8.23,8.19,8.19,390609.0,7.142,7.1507,7.1159,7.1159,390609.0
2016-02-23 14:30:00,8.19,8.21,8.17,8.18,395490.0,7.1159,7.1333,7.0986,7.1073,395490.0
2016-02-23 14:40:00,8.18,8.19,8.17,8.18,445326.0,7.1073,7.1159,7.0986,7.1073,445326.0
2016-02-23 14:50:00,8.18,8.19,8.16,8.17,469458.0,7.1073,7.1159,7.0899,7.0986,469458.0
2016-02-23 15:00:00,8.17,8.18,8.14,8.15,595374.0,7.0986,7.1073,7.0725,7.0812,595374.0
2016-02-23 15:10:00,8.15,8.15,8.12,8.13,1079841.0,7.0812,7.0812,7.0551,7.0638,1079841.0
2016-02-23 15:20:00,8.13,8.14,8.12,8.12,592311.0,7.0638,7.0725,7.0551,7.0551,592311.0
2016-02-23 15:30:00,8.13,8.15,8.12,8.14,1093323.0,7.0638,7.0812,7.0551,7.0725,1093323.0
2016-02-23 15:40:00,8.14,8.15,8.12,8.13,1348971.0,7.0725,7.0812,7.0551,7.0638,1348971.0
2016-02-23 15:50:00,8.13,8.14,8.12,8.13,2855187.0,7.0638,7.0725,7.0551,7.0638,2855187.0
2016-02-24 09:30:00,8.0,8.02,7.86,7.89,2042076.0,6.9509,6.9682,6.8292,6.8553,2042076.0
2016-02-24 09:40:00,7.89,7.98,7.88,7.94,716160.0,6.8553,6.9335,6.8466,6.8987,716160.0
2016-02-24 09:50:00,7.94,7.95,7.89,7.91,990822.0,6.8987,6.9074,6.8553,6.8727,990822.0
2016-02-24 10:00:00,7.91,7.98,7.89,7.96,595284.0,6.8727,6.9335,6.8553,6.9161,595284.0
2016-02-24 10:10:00,7.96,7.97,7.92,7.93,542517.0,6.9161,6.9248,6.8814,6.89,542517.0
2016-02-24 10:20:00,7.93,7.98,7.9,7.97,1185711.0,6.89,6.9335,6.864,6.9248,1185711.0
2016-02-24 10:30:00,7.97,8.0,7.94,7.99,517842.0,6.9248,6.9509,6.8987,6.9422,517842.0
2016-02-24 10:40:00,7.99,8.01,7.97,7.98,509937.0,6.9422,6.9595,6.9248,6.9335,509937.0
2016-02-24 10:50:00,7.98,7.98,7.96,7.97,377025.0,6.9335,6.9335,6.9161,6.9248,377025.0
2016-02-24 11:00:00,7.97,7.97,7.93,7.95,478959.0,6.9248,6.9248,6.89,6.9074,478959.0
2016-02-24 11:10:00,7.95,7.96,7.92,7.94,646716.0,6.9074,6.9161,6.8814,6.8987,646716.0
2016-02-24 11:20:00,7.94,7.97,7.94,7.95,510117.0,6.8987,6.9248,6.8987,6.9074,510117.0
2016-02-24 11:30:00,7.95,7.99,7.94,7.98,400848.0,6.9074,6.9422,6.8987,6.9335,400848.0
2016-02-24 11:40:00,7.98,8.01,7.98,8.01,700647.0,6.9335,6.9595,6.9335,6.9595,700647.0
2016-02-24 11:50:00,8.01,8.03,8.0,8.03,263760.0,6.9595,6.9769,6.9509,6.9769,263760.0
2016-02-24 12:00:00,8.03,8.07,8.02,8.07,618702.0,6.9769,7.0117,6.9682,7.0117,618702.0
2016-02-24 12:10:00,8.07,8.08,8.03,8.04,330522.0,7.0117,7.0204,6.9769,6.9856,330522.0
2016-02-24 12:20:00,8.04,8.05,8.03,8.04,346125.0,6.9856,6.9943,6.9769,6.9856,346125.0
2016-02-24 12:30:00,8.04,8.06,8.03,8.04,486024.0,6.9856,7.003,6.9769,6.9856,486024.0
2016-02-24 12:40:00,8.04,8.07,8.03,8.07,346710.0,6.9856,7.0117,6.9769,7.0117,346710.0
2016-02-24 12:50:00,8.07,8.08,8.04,8.04,233184.0,7.0117,7.0204,6.9856,6.9856,233184.0
2016-02-24 13:00:00,8.04,8.1,8.04,8.08,475245.0,6.9856,7.0377,6.9856,7.0204,475245.0
2016-02-24 13:10:00,8.08,8.09,8.07,8.09,367212.0,7.0204,7.0291,7.0117,7.0291,367212.0
2016-02-24 13:20:00,8.09,8.09,8.05,8.07,459441.0,7.0291,7.0291,6.9943,7.0117,459441.0
2016-02-24 13:30:00,8.07,8.08,8.04,8.05,253170.0,7.0117,7.0204,6.9856,6.9943,253170.0
2016-02-24 13:40:00,8.04,8.06,8.03,8.04,257478.0,6.9856,7.003,6.9769,6.9856,257478.0
2016-02-24 13:50:00,8.04,8.06,8.04,8.06,244722.0,6.9856,7.003,6.9856,7.003,244722.0
2016-02-24 14:00:00,8.06,8.09,8.05,8.09,324597.0,7.003,7.0291,6.9943,7.0291,324597.0
2016-02-24 14:10:00,8.09,8.1,8.08,8.09,232023.0,7.0291,7.0377,7.0204,7.0291,232023.0
2016-02-24 14:20:00,8.09,8.13,8.09,8.13,339426.0,7.0291,7.0638,7.0291,7.0638,339426.0
2016-02-24 14:30:00,8.13,8.14,8.12,8.13,300408.0,7.0638,7.0725,7.0551,7.0638,300408.0
2016-02-24 14:40:00,8.14,8.15,8.13,8.15,358533.0,7.0725,7.0812,7.0638,7.0812,358533.0
2016-02-24 14:50:00,8.15,8.15,8.12,8.12,244647.0,7.0812,7.0812,7.0551,7.0551,244647.0
2016-02-24 15:00:00,8.12,8.17,8.12,8.17,358101.0,7.0551,7.0986,7.0551,7.0986,358101.0
2016-02-24 15:10:00,8.17,8.19,8.16,8.19,512952.0,7.0986,7.1159,7.0899,7.1159,512952.0
2016-02-24 15:20:00,8.19,8.21,8.17,8.2,464685.0,7.1159,7.1333,7.0986,7.1246,464685.0
2016-02-24 15:30:00,8.2,8.23,8.18,8.22,1191063.0,7.1246,7.1507,7.1073,7.142,1191063.0
2016-02-24 15:40:00,8.21,8.23,8.17,8.17,1123113.0,7.1333,7.1507,7.0986,7.0986,1123113.0
2016-02-24 15:50:00,8.17,8.18,8.16,8.17,1934319.0,7.0986,7.1073,7.0899,7.0986,1934319.0
2016-02-25 09:30:00,8.14,8.23,8.13,8.17,705726.0,7.1248,7.2035,7.116,7.151,705726.0
2016-02-25 09:40:00,8.17,8.17,8.1,8.13,444768.0,7.151,7.151,7.0897,7.116,444768.0
2016-02-25 09:50:00,8.13,8.16,8.12,8.13,576807.0,7.116,7.1423,7.1073,7.116,576807.0
2016-02-25 10:00:00,8.13,8.15,8.09,8.12,628887.0,7.116,7.1335,7.081,7.1073,628887.0
2016-02-25 10:10:00,8.12,8.13,8.09,8.13,389691.0,7.1073,7.116,7.081,7.116,389691.0
2016-02-25 10:20:00,8.12,8.13,8.09,8.11,343425.0,7.1073,7.116,7.081,7.0985,343425.0
2016-02-25 10:30:00,8.11,8.11,8.07,8.08,503583.0,7.0985,7.0985,7.0635,7.0722,503583.0
2016-02-25 10:40:00,8.07,8.09,8.06,8.07,374016.0,7.0635,7.081,7.0547,7.0635,374016.0
2016-02-25 10:50:00,8.07,8.09,8.05,8.05,275907.0,7.0635,7.081,7.046,7.046,275907.0
2016-02-25 11:00:00,8.05,8.07,8.04,8.05,252675.0,7.046,7.0635,7.0372,7.046,252675.0
2016-02-25 11:10:00,8.05,8.06,8.02,8.04,804663.0,7.046,7.0547,7.0197,7.0372,804663.0
2016-02-25 11:20:00,8.04,8.05,8.03,8.03,381288.0,7.0372,7.046,7.0285,7.0285,381288.0
2016-02-25 11:30:00,8.03,8.06,8.03,8.04,412677.0,7.0285,7.0547,7.0285,7.0372,412677.0
2016-02-25 11:40:00,8.04,8.05,8.02,8.03,333372.0,7.0372,7.046,7.0197,7.0285,333372.0
2016-02-25 11:50:00,8.04,8.05,8.02,8.04,667095.0,7.0372,7.046,7.0197,7.0372,667095.0
2016-02-25 12:00:00,8.04,8.05,8.02,8.03,864903.0,7.0372,7.046,7.0197,7.0285,864903.0
2016-02-25 12:10:00,8.03,8.05,8.02,8.05,997695.0,7.0285,7.046,7.0197,7.046,997695.0
2016-02-25 12:20:00,8.05,8.05,8.03,8.05,457026.0,7.046,7.046,7.0285,7.046,457026.0
2016-02-25 12:30:00,8.05,8.05,8.03,8.03,679380.0,7.046,7.046,7.0285,7.0285,679380.0
2016-02-25 12:40:00,8.04,8.04,8.01,8.02,184344.0,7.0372,7.0372,7.011,7.0197,184344.0
2016-02-25 12:50:00,8.02,8.04,8.02,8.03,144930.0,7.0197,7.0372,7.0197,7.0285,144930.0
2016-02-25 13:00:00,8.03,8.04,8.02,8.03,189690.0,7.0285,7.0372,7.0197,7.0285,189690.0
2016-02-25 13:10:00,8.03,8.04,8.02,8.03,216252.0,7.0285,7.0372,7.0197,7.0285,216252.0
2016-02-25 13:20:00,8.03,8.05,8.03,8.05,213141.0,7.0285,7.046,7.0285,7.046,213141.0
2016-02-25 13:30:00,8.04,8.05,8.04,8.05,389169.0,7.0372,7.046,7.0372,7.046,389169.0
2016-02-25 13:40:00,8.05,8.06,8.04,8.04,598335.0,7.046,7.0547,7.0372,7.0372,598335.0
2016-02-25 13:50:00,8.04,8.08,8.04,8.07,642657.0,7.0372,7.0722,7.0372,7.0635,642657.0
2016-02-25 14:00:00,8.08,8.08,8.06,8.07,334515.0,7.0722,7.0722,7.0547,7.0635,334515.0
2016-02-25 14:10:00,8.07,8.1,8.07,8.1,145134.0,7.0635,7.0897,7.0635,7.0897,145134.0
2016-02-25 14:20:00,8.1,8.1,8.09,8.1,258291.0,7.0897,7.0897,7.081,7.0897,258291.0
2016-02-25 14:30:00,8.1,8.11,8.08,8.08,193191.0,7.0897,7.0985,7.0722,7.0722,193191.0
2016-02-25 14:40:00,8.08,8.1,8.07,8.1,280218.0,7.0722,7.0897,7.0635,7.0897,280218.0
2016-02-25 14:50:00,8.1,8.1,8.06,8.07,253851.0,7.0897,7.0897,7.0547,7.0635,253851.0
2016-02-25 15:00:00,8.07,8.1,8.07,8.09,326778.0,7.0635,7.0897,7.0635,7.081,326778.0
2016-02-25 15:10:00,8.09,8.11,8.09,8.09,288378.0,7.081,7.0985,7.081,7.081,288378.0
2016-02-25 15:20:00,8.09,8.11,8.09,8.09,283704.0,7.081,7.0985,7.081,7.081,283704.0
2016-02-25 15:30:00,8.09,8.11,8.09,8.1,577509.0,7.081,7.0985,7.081,7.0897,577509.0
2016-02-25 15:40:00,8.1,8.13,8.09,8.09,902031.0,7.0897,7.116,7.081,7.081,902031.0
2016-02-25 15:50:00,8.1,8.12,8.09,8.12,1609359.0,7.0897,7.1073,7.081,7.1073,1609359.0
2016-02-26 09:30:00,8.17,8.2,8.15,8.18,513276.0,7.151,7.1773,7.1335,7.1598,513276.0
2016-02-26 09:40:00,8.17,8.18,8.13,8.17,465216.0,7.151,7.1598,7.116,7.151,465216.0
2016-02-26 09:50:00,8.17,8.21,8.14,8.14,550032.0,7.151,7.186,7.1248,7.1248,550032.0
2016-02-26 10:00:00,8.14,8.17,8.11,8.11,495765.0,7.1248,7.151,7.0985,7.0985,495765.0
2016-02-26 10:10:00,8.11,8.15,8.11,8.14,523992.0,7.0985,7.1335,7.0985,7.1248,523992.0
2016-02-26 10:20:00,8.14,8.16,8.13,8.15,370110.0,7.1248,7.1423,7.116,7.1335,370110.0
2016-02-26 10:30:00,8.14,8.21,8.14,8.21,528876.0,7.1248,7.186,7.1248,7.186,528876.0
2016-02-26 10:40:00,8.21,8.21,8.19,8.21,363012.0,7.186,7.186,7.1685,7.186,363012.0
2016-02-26 10:50:00,8.21,8.21,8.19,8.19,289551.0,7.186,7.186,7.1685,7.1685,289551.0
2016-02-26 11:00:00,8.18,8.19,8.16,8.19,501372.0,7.1598,7.1685,7.1423,7.1685,501372.0
2016-02-26 11:10:00,8.19,8.19,8.17,8.19,275430.0,7.1685,7.1685,7.151,7.1685,275430.0
2016-02-26 11:20:00,8.19,8.22,8.18,8.18,217770.0,7.1685,7.1948,7.1598,7.1598,217770.0
2016-02-26 11:30:00,8.18,8.18,8.16,8.17,227781.0,7.1598,7.1598,7.1423,7.151,227781.0
2016-02-26 11:40:00,8.17,8.21,8.17,8.21,270864.0,7.151,7.186,7.151,7.186,270864.0
2016-02-26 11:50:00,8.21,8.24,8.2,8.23,559164.0,7.186,7.2123,7.1773,7.2035,559164.0
2016-02-26 12:00:00,8.23,8.24,8.2,8.21,391992.0,7.2035,7.2123,7.1773,7.186,391992.0
2016-02-26 12:10:00,8.21,8.24,8.2,8.23,185250.0,7.186,7.2123,7.1773,7.2035,185250.0
2016-02-26 12:20:00,8.23,8.27,8.23,8.25,432387.0,7.2035,7.2385,7.2035,7.221,432387.0
2016-02-26 12:30:00,8.25,8.27,8.23,8.24,503940.0,7.221,7.2385,7.2035,7.2123,503940.0
2016-02-26 12:40:00,8.24,8.25,8.22,8.22,204531.0,7.2123,7.221,7.1948,7.1948,204531.0
2016-02-26 12:50:00,8.22,8.22,8.2,8.22,819165.0,7.1948,7.1948,7.1773,7.1948,819165.0
2016-02-26 13:00:00,8.22,8.22,8.2,8.2,453258.0,7.1948,7.1948,7.1773,7.1773,453258.0
2016-02-26 13:10:00,8.2,8.21,8.18,8.18,366879.0,7.1773,7.186,7.1598,7.1598,366879.0
2016-02-26 13:20:00,8.18,8.21,8.18,8.2,407238.0,7.1598,7.186,7.1598,7.1773,407238.0
2016-02-26 13:30:00,8.2,8.2,8.17,8.18,176868.0,7.1773,7.1773,7.151,7.1598,176868.0
2016-02-26 13:40:00,8.17,8.17,8.15,8.17,424062.0,7.151,7.151,7.1335,7.151,424062.0
2016-02-26 13:50:00,8.17,8.17,8.13,8.15,344382.0,7.151,7.151,7.116,7.1335,344382.0
2016-02-26 14:00:00,8.15,8.15,8.14,8.14,309264.0,7.1335,7.1335,7.1248,7.1248,309264.0
2016-02-26 14:10:00,8.14,8.15,8.13,8.13,656634.0,7.1248,7.1335,7.116,7.116,656634.0
2016-02-26 14:20:00,8.14,8.15,8.12,8.15,488901.0,7.1248,7.1335,7.1073,7.1335,488901.0
2016-02-26 14:30:00,8.15,8.15,8.11,8.12,375222.0,7.1335,7.1335,7.0985,7.1073,375222.0
2016-02-26 14:40:00,8.12,8.14,8.11,8.13,456366.0,7.1073,7.1248,7.0985,7.116,456366.0
2016-02-26 14:50:00,8.13,8.13,8.12,8.12,215880.0,7.116,7.116,7.1073,7.1073,215880.0
2016-02-26 15:00:00,8.12,8.14,8.11,8.13,744492.0,7.1073,7.1248,7.0985,7.116,744492.0
2016-02-26 15:10:00,8.13,8.13,8.12,8.13,450837.0,7.116,7.116,7.1073,7.116,450837.0
2016-02-26 15:20:00,8.12,8.13,8.11,8.12,494289.0,7.1073,7.116,7.0985,7.1073,494289.0
2016-02-26 15:30:00,8.13,8.15,8.11,8.12,2333415.0,7.116,7.1335,7.0985,7.1073,2333415.0
2016-02-26 15:40:00,8.13,8.13,8.12,8.12,1267143.0,7.116,7.116,7.1073,7.1073,1267143.0
2016-02-26 15:50:00,8.13,8.13,8.09,8.1,3866016.0,7.116,7.116,7.081,7.0897,3866016.0
2016-02-29 09:30:00,8.09,8.16,8.08,8.12,860376.0,7.081,7.1423,7.0722,7.1073,860376.0
2016-02-29 09:40:00,8.12,8.13,8.07,8.08,432699.0,7.1073,7.116,7.0635,7.0722,432699.0
2016-02-29 09:50:00,8.08,8.12,8.06,8.07,639453.0,7.0722,7.1073,7.0547,7.0635,639453.0
2016-02-29 10:00:00,8.07,8.09,8.05,8.06,538272.0,7.0635,7.081,7.046,7.0547,538272.0
2016-02-29 10:10:00,8.06,8.08,8.02,8.02,1218291.0,7.0547,7.0722,7.0197,7.0197,1218291.0
2016-02-29 10:20:00,8.02,8.05,8.0,8.01,402477.0,7.0197,7.046,7.0022,7.011,402477.0
2016-02-29 10:30:00,8.01,8.05,8.01,8.04,475014.0,7.011,7.046,7.011,7.0372,475014.0
2016-02-29 10:40:00,8.03,8.1,8.03,8.1,608397.0,7.0285,7.0897,7.0285,7.0897,608397.0
2016-02-29 10:50:00,8.1,8.14,8.09,8.13,288378.0,7.0897,7.1248,7.081,7.116,288378.0
2016-02-29 11:00:00,8.13,8.14,8.11,8.13,336075.0,7.116,7.1248,7.0985,7.116,336075.0
2016-02-29 11:10:00,8.13,8.13,8.1,8.11,298938.0,7.116,7.116,7.0897,7.0985,298938.0
2016-02-29 11:20:00,8.11,8.13,8.1,8.11,316797.0,7.0985,7.116,7.0897,7.0985,316797.0
2016-02-29 11:30:00,8.1,8.17,8.1,8.16,599853.0,7.0897,7.151,7.0897,7.1423,599853.0
2016-02-29 11:40:00,8.16,8.17,8.13,8.15,319707.0,7.1423,7.151,7.116,7.1335,319707.0
2016-02-29 11:50:00,8.15,8.16,8.14,8.15,244830.0,7.1335,7.1423,7.1248,7.1335,244830.0
2016-02-29 12:00:00,8.15,8.15,8.12,8.13,423366.0,7.1335,7.1335,7.1073,7.116,423366.0
2016-02-29 12:10:00,8.13,8.16,8.13,8.13,405702.0,7.116,7.1423,7.116,7.116,405702.0
2016-02-29 12:20:00,8.14,8.14,8.12,8.14,239652.0,7.1248,7.1248,7.1073,7.1248,239652.0
2016-02-29 12:30:00,8.15,8.15,8.13,8.13,252129.0,7.1335,7.1335,7.116,7.116,252129.0
2016-02-29 12:40:00,8.13,8.14,8.12,8.12,269547.0,7.116,7.1248,7.1073,7.1073,269547.0
2016-02-29 12:50:00,8.12,8.15,8.12,8.14,251592.0,7.1073,7.1335,7.1073,7.1248,251592.0
2016-02-29 13:00:00,8.14,8.16,8.13,8.15,178071.0,7.1248,7.1423,7.116,7.1335,178071.0
2016-02-29 13:10:00,8.16,8.16,8.14,8.14,228081.0,7.1423,7.1423,7.1248,7.1248,228081.0
2016-02-29 13:20:00,8.14,8.17,8.13,8.13,442545.0,7.1248,7.151,7.116,7.116,442545.0
2016-02-29 13:30:00,8.13,8.15,8.12,8.14,294933.0,7.116,7.1335,7.1073,7.1248,294933.0
2016-02-29 13:40:00,8.14,8.15,8.13,8.15,218538.0,7.1248,7.1335,7.116,7.1335,218538.0
2016-02-29 13:50:00,8.15,8.16,8.14,8.15,247791.0,7.1335,7.1423,7.1248,7.1335,247791.0
2016-02-29 14:00:00,8.16,8.16,8.14,8.14,365418.0,7.1423,7.1423,7.1248,7.1248,365418.0
2016-02-29 14:10:00,8.14,8.14,8.12,8.13,202023.0,7.1248,7.1248,7.1073,7.116,202023.0
2016-02-29 14:20:00,8.13,8.13,8.1,8.11,263376.0,7.116,7.116,7.0897,7.0985,263376.0
2016-02-29 14:30:00,8.11,8.12,8.1,8.1,309204.0,7.0985,7.1073,7.0897,7.0897,309204.0
2016-02-29 14:40:00,8.1,8.12,8.1,8.11,555492.0,7.0897,7.1073,7.0897,7.0985,555492.0
2016-02-29 14:50:00,8.11,8.11,8.08,8.08,382224.0,7.0985,7.0985,7.0722,7.0722,382224.0
2016-02-29 15:00:00,8.08,8.09,8.07,8.09,375021.0,7.0722,7.081,7.0635,7.081,375021.0
2016-02-29 15:10:00,8.09,8.09,8.06,8.07,600330.0,7.081,7.081,7.0547,7.0635,600330.0
2016-02-29 15:20:00,8.06,8.1,8.06,8.1,573519.0,7.0547,7.0897,7.0547,7.0897,573519.0
2016-02-29 15:30:00,8.1,8.1,8.08,8.08,1248072.0,7.0897,7.0897,7.0722,7.0722,1248072.0
2016-02-29 15:40:00,8.08,8.11,8.07,8.11,923403.0,7.0722,7.0985,7.0635,7.0985,923403.0
2016-02-29 15:50:00,8.11,8.11,8.05,8.05,3329889.0,7.0985,7.0985,7.046,7.046,3329889.0
2016-03-01 09:30:00,8.15,8.22,8.09,8.17,1067244.0,7.1335,7.1948,7.081,7.151,1067244.0
2016-03-01 09:40:00,8.17,8.21,8.15,8.18,555465.0,7.151,7.186,7.1335,7.1598,555465.0
2016-03-01 09:50:00,8.18,8.21,8.15,8.18,705474.0,7.1598,7.186,7.1335,7.1598,705474.0
2016-03-01 10:00:00,8.18,8.24,8.18,8.24,569658.0,7.1598,7.2123,7.1598,7.2123,569658.0
2016-03-01 10:10:00,8.24,8.25,8.2,8.22,480588.0,7.2123,7.221,7.1773,7.1948,480588.0
2016-03-01 10:20:00,8.22,8.27,8.22,8.25,324126.0,7.1948,7.2385,7.1948,7.221,324126.0
2016-03-01 10:30:00,8.25,8.29,8.24,8.28,713712.0,7.221,7.2561,7.2123,7.2473,713712.0
2016-03-01 10:40:00,8.28,8.29,8.22,8.23,1004790.0,7.2473,7.2561,7.1948,7.2035,1004790.0
2016-03-01 10:50:00,8.23,8.23,8.19,8.21,709683.0,7.2035,7.2035,7.1685,7.186,709683.0
2016-03-01 11:00:00,8.22,8.26,8.21,8.25,607446.0,7.1948,7.2298,7.186,7.221,607446.0
2016-03-01 11:10:00,8.25,8.28,8.23,8.28,922266.0,7.221,7.2473,7.2035,7.2473,922266.0
2016-03-01 11:20:00,8.28,8.28,8.24,8.26,732252.0,7.2473,7.2473,7.2123,7.2298,732252.0
2016-03-01 11:30:00,8.26,8.28,8.25,8.27,840234.0,7.2298,7.2473,7.221,7.2385,840234.0
2016-03-01 11:40:00,8.27,8.28,8.25,8.26,524025.0,7.2385,7.2473,7.221,7.2298,524025.0
2016-03-01 11:50:00,8.26,8.28,8.26,8.27,1240521.0,7.2298,7.2473,7.2298,7.2385,1240521.0
2016-03-01 12:00:00,8.27,8.32,8.26,8.31,629640.0,7.2385,7.2823,7.2298,7.2736,629640.0
2016-03-01 12:10:00,8.31,8.32,8.29,8.3,461328.0,7.2736,7.2823,7.2561,7.2648,461328.0
2016-03-01 12:20:00,8.3,8.3,8.27,8.28,699312.0,7.2648,7.2648,7.2385,7.2473,699312.0
2016-03-01 12:30:00,8.28,8.28,8.26,8.28,409323.0,7.2473,7.2473,7.2298,7.2473,409323.0
2016-03-01 12:40:00,8.28,8.3,8.28,8.3,782244.0,7.2473,7.2648,7.2473,7.2648,782244.0
2016-03-01 12:50:00,8.3,8.31,8.27,8.29,472824.0,7.2648,7.2736,7.2385,7.2561,472824.0
2016-03-01 13:00:00,8.29,8.29,8.28,8.28,201726.0,7.2561,7.2561,7.2473,7.2473,201726.0
2016-03-01 13:10:00,8.28,8.3,8.27,8.29,392139.0,7.2473,7.2648,7.2385,7.2561,392139.0
2016-03-01 13:20:00,8.29,8.31,8.27,8.28,452052.0,7.2561,7.2736,7.2385,7.2473,452052.0
2016-03-01 13:30:00,8.28,8.29,8.27,8.28,1163562.0,7.2473,7.2561,7.2385,7.2473,1163562.0
2016-03-01 13:40:00,8.28,8.3,8.27,8.3,1972218.0,7.2473,7.2648,7.2385,7.2648,1972218.0
2016-03-01 13:50:00,8.3,8.3,8.28,8.28,1047519.0,7.2648,7.2648,7.2473,7.2473,1047519.0
2016-03-01 14:00:00,8.28,8.29,8.26,8.27,1152786.0,7.2473,7.2561,7.2298,7.2385,1152786.0
2016-03-01 14:10:00,8.27,8.28,8.25,8.26,286647.0,7.2385,7.2473,7.221,7.2298,286647.0
2016-03-01 14:20:00,8.26,8.26,8.23,8.24,521007.0,7.2298,7.2298,7.2035,7.2123,521007.0
2016-03-01 14:30:00,8.25,8.26,8.24,8.26,413598.0,7.221,7.2298,7.2123,7.2298,413598.0
2016-03-01 14:40:00,8.26,8.27,8.25,8.25,934824.0,7.2298,7.2385,7.221,7.221,934824.0
2016-03-01 14:50:00,8.25,8.26,8.25,8.26,390642.0,7.221,7.2298,7.221,7.2298,390642.0
2016-03-01 15:00:00,8.26,8.28,8.25,8.27,422445.0,7.2298,7.2473,7.221,7.2385,422445.0
2016-03-01 15:10:00,8.27,8.27,8.24,8.25,1166838.0,7.2385,7.2385,7.2123,7.221,1166838.0
2016-03-01 15:20:00,8.25,8.26,8.24,8.25,1309500.0,7.221,7.2298,7.2123,7.221,1309500.0
2016-03-01 15:30:00,8.25,8.25,8.24,8.24,800874.0,7.221,7.221,7.2123,7.2123,800874.0
2016-03-01 15:40:00,8.24,8.24,8.19,8.2,2284638.0,7.2123,7.2123,7.1685,7.1773,2284638.0
2016-03-01 15:50:00,8.2,8.24,8.18,8.21,8495574.0,7.1773,7.2123,7.1598,7.186,8495574.0
2016-03-02 09:30:00,8.38,8.41,8.27,8.34,4516350.0,7.3348,7.3611,7.2385,7.2998,4516350.0
2016-03-02 09:40:00,8.34,8.38,8.32,8.35,3900687.0,7.2998,7.3348,7.2823,7.3086,3900687.0
2016-03-02 09:50:00,8.35,8.36,8.28,8.3,3735228.0,7.3086,7.3173,7.2473,7.2648,3735228.0
2016-03-02 10:00:00,8.3,8.36,8.23,8.34,2054817.0,7.2648,7.3173,7.2035,7.2998,2054817.0
2016-03-02 10:10:00,8.34,8.35,8.31,8.33,3383142.0,7.2998,7.3086,7.2736,7.2911,3383142.0
2016-03-02 10:20:00,8.33,8.35,8.3,8.35,1206240.0,7.2911,7.3086,7.2648,7.3086,1206240.0
2016-03-02 10:30:00,8.34,8.34,8.26,8.31,1251279.0,7.2998,7.2998,7.2298,7.2736,1251279.0
2016-03-02 10:40:00,8.31,8.35,8.3,8.3,3390174.0,7.2736,7.3086,7.2648,7.2648,3390174.0
2016-03-02 10:50:00,8.3,8.34,8.29,8.34,650550.0,7.2648,7.2998,7.2561,7.2998,650550.0
2016-03-02 11:00:00,8.33,8.34,8.31,8.33,2918067.0,7.2911,7.2998,7.2736,7.2911,2918067.0
2016-03-02 11:10:00,8.33,8.34,8.31,8.34,804240.0,7.2911,7.2998,7.2736,7.2998,804240.0
2016-03-02 11:20:00,8.33,8.34,8.32,8.34,978831.0,7.2911,7.2998,7.2823,7.2998,978831.0
2016-03-02 11:30:00,8.34,8.34,8.29,8.3,702186.0,7.2998,7.2998,7.2561,7.2648,702186.0
2016-03-02 11:40:00,8.3,8.32,8.3,8.32,353172.0,7.2648,7.2823,7.2648,7.2823,353172.0
2016-03-02 11:50:00,8.32,8.32,8.28,8.28,390870.0,7.2823,7.2823,7.2473,7.2473,390870.0
2016-03-02 12:00:00,8.28,8.28,8.26,8.27,238149.0,7.2473,7.2473,7.2298,7.2385,238149.0
2016-03-02 12:10:00,8.27,8.27,8.24,8.25,354228.0,7.2385,7.2385,7.2123,7.221,354228.0
2016-03-02 12:20:00,8.25,8.29,8.25,8.29,342498.0,7.221,7.2561,7.221,7.2561,342498.0
2016-03-02 12:30:00,8.29,8.33,8.28,8.32,511506.0,7.2561,7.2911,7.2473,7.2823,511506.0
2016-03-02 12:40:00,8.32,8.33,8.31,8.31,1129392.0,7.2823,7.2911,7.2736,7.2736,1129392.0
2016-03-02 12:50:00,8.31,8.31,8.3,8.31,331746.0,7.2736,7.2736,7.2648,7.2736,331746.0
2016-03-02 13:00:00,8.31,8.32,8.29,8.31,571071.0,7.2736,7.2823,7.2561,7.2736,571071.0
2016-03-02 13:10:00,8.32,8.32,8.3,8.32,507621.0,7.2823,7.2823,7.2648,7.2823,507621.0
2016-03-02 13:20:00,8.32,8.33,8.29,8.31,1378125.0,7.2823,7.2911,7.2561,7.2736,1378125.0
2016-03-02 13:30:00,8.31,8.31,8.29,8.3,286773.0,7.2736,7.2736,7.2561,7.2648,286773.0
2016-03-02 13:40:00,8.3,8.31,8.29,8.3,380469.0,7.2648,7.2736,7.2561,7.2648,380469.0
2016-03-02 13:50:00,8.3,8.3,8.26,8.26,363156.0,7.2648,7.2648,7.2298,7.2298,363156.0
2016-03-02 14:00:00,8.26,8.29,8.23,8.25,492579.0,7.2298,7.2561,7.2035,7.221,492579.0
2016-03-02 14:10:00,8.25,8.27,8.24,8.25,2478549.0,7.221,7.2385,7.2123,7.221,2478549.0
2016-03-02 14:20:00,8.25,8.28,8.24,8.28,6770067.0,7.221,7.2473,7.2123,7.2473,6770067.0
2016-03-02 14:30:00,8.28,8.29,8.24,8.24,2774700.0,7.2473,7.2561,7.2123,7.2123,2774700.0
2016-03-02 14:40:00,8.25,8.25,8.23,8.24,1724001.0,7.221,7.221,7.2035,7.2123,1724001.0
2016-03-02 14:50:00,8.24,8.25,8.23,8.23,556647.0,7.2123,7.221,7.2035,7.2035,556647.0
2016-03-02 15:00:00,8.23,8.23,8.2,8.21,758487.0,7.2035,7.2035,7.1773,7.186,758487.0
2016-03-02 15:10:00,8.21,8.22,8.21,8.22,451452.0,7.186,7.1948,7.186,7.1948,451452.0
2016-03-02 15:20:00,8.22,8.24,8.21,8.23,4246179.0,7.1948,7.2123,7.186,7.2035,4246179.0
2016-03-02 15:30:00,8.23,8.24,8.21,8.22,4735725.0,7.2035,7.2123,7.186,7.1948,4735725.0
2016-03-02 15:40:00,8.23,8.23,8.21,8.22,2768598.0,7.2035,7.2035,7.186,7.1948,2768598.0
2016-03-02 15:50:00,8.23,8.23,8.17,8.18,8327094.0,7.2035,7.2035,7.151,7.1598,8327094.0
2016-03-03 09:30:00,8.18,8.25,8.17,8.23,1712520.0,7.1598,7.221,7.151,7.2035,1712520.0
2016-03-03 09:40:00,8.23,8.25,8.2,8.22,2638179.0,7.2035,7.221,7.1773,7.1948,2638179.0
2016-03-03 09:50:00,8.23,8.23,8.21,8.22,1994214.0,7.2035,7.2035,7.186,7.1948,1994214.0
2016-03-03 10:00:00,8.22,8.23,8.21,8.23,1833252.0,7.1948,7.2035,7.186,7.2035,1833252.0
2016-03-03 10:10:00,8.23,8.25,8.21,8.22,3147108.0,7.2035,7.221,7.186,7.1948,3147108.0
2016-03-03 10:20:00,8.22,8.23,8.21,8.23,1020381.0,7.1948,7.2035,7.186,7.2035,1020381.0
2016-03-03 10:30:00,8.23,8.24,8.21,8.23,1608540.0,7.2035,7.2123,7.186,7.2035,1608540.0
2016-03-03 10:40:00,8.23,8.23,8.21,8.23,1043268.0,7.2035,7.2035,7.186,7.2035,1043268.0
2016-03-03 10:50:00,8.23,8.25,8.22,8.23,2254125.0,7.2035,7.221,7.1948,7.2035,2254125.0
2016-03-03 11:00:00,8.23,8.24,8.22,8.23,4837791.0,7.2035,7.2123,7.1948,7.2035,4837791.0
2016-03-03 11:10:00,8.23,8.23,8.21,8.22,4029153.0,7.2035,7.2035,7.186,7.1948,4029153.0
2016-03-03 11:20:00,8.23,8.23,8.18,8.19,1012641.0,7.2035,7.2035,7.1598,7.1685,1012641.0
2016-03-03 11:30:00,8.19,8.22,8.17,8.2,665121.0,7.1685,7.1948,7.151,7.1773,665121.0
2016-03-03 11:40:00,8.2,8.2,8.15,8.15,656799.0,7.1773,7.1773,7.1335,7.1335,656799.0
2016-03-03 11:50:00,8.15,8.21,8.15,8.21,429609.0,7.1335,7.186,7.1335,7.186,429609.0
2016-03-03 12:00:00,8.21,8.23,8.21,8.22,490209.0,7.186,7.2035,7.186,7.1948,490209.0
2016-03-03 12:10:00,8.22,8.24,8.21,8.23,516855.0,7.1948,7.2123,7.186,7.2035,516855.0
2016-03-03 12:20:00,8.23,8.24,8.22,8.23,1080996.0,7.2035,7.2123,7.1948,7.2035,1080996.0
2016-03-03 12:30:00,8.23,8.25,8.23,8.23,810372.0,7.2035,7.221,7.2035,7.2035,810372.0
2016-03-03 12:40:00,8.23,8.25,8.22,8.24,449121.0,7.2035,7.221,7.1948,7.2123,449121.0
2016-03-03 12:50:00,8.23,8.29,8.23,8.28,421236.0,7.2035,7.2561,7.2035,7.2473,421236.0
2016-03-03 13:00:00,8.28,8.28,8.25,8.25,1839648.0,7.2473,7.2473,7.221,7.221,1839648.0
2016-03-03 13:10:00,8.25,8.26,8.23,8.25,1059342.0,7.221,7.2298,7.2035,7.221,1059342.0
2016-03-03 13:20:00,8.25,8.27,8.24,8.25,5197008.0,7.221,7.2385,7.2123,7.221,5197008.0
2016-03-03 13:30:00,8.25,8.25,8.24,8.24,1551246.0,7.221,7.221,7.2123,7.2123,1551246.0
2016-03-03 13:40:00,8.24,8.25,8.24,8.25,808731.0,7.2123,7.221,7.2123,7.221,808731.0
2016-03-03 13:50:00,8.25,8.25,8.23,8.24,815304.0,7.221,7.221,7.2035,7.2123,815304.0
2016-03-03 14:00:00,8.24,8.25,8.24,8.24,593925.0,7.2123,7.221,7.2123,7.2123,593925.0
2016-03-03 14:10:00,8.24,8.25,8.24,8.24,423561.0,7.2123,7.221,7.2123,7.2123,423561.0
2016-03-03 14:20:00,8.24,8.25,8.23,8.23,1240068.0,7.2123,7.221,7.2035,7.2035,1240068.0
2016-03-03 14:30:00,8.23,8.24,8.23,8.23,564684.0,7.2035,7.2123,7.2035,7.2035,564684.0
2016-03-03 14:40:00,8.23,8.32,8.23,8.3,14887317.0,7.2035,7.2823,7.2035,7.2648,14887317.0
2016-03-03 14:50:00,8.3,8.32,8.28,8.29,1230510.0,7.2648,7.2823,7.2473,7.2561,1230510.0
2016-03-03 15:00:00,8.29,8.35,8.29,8.32,1083414.0,7.2561,7.3086,7.2561,7.2823,1083414.0
2016-03-03 15:10:00,8.32,8.32,8.31,8.31,507585.0,7.2823,7.2823,7.2736,7.2736,507585.0
2016-03-03 15:20:00,8.31,8.31,8.28,8.29,1086534.0,7.2736,7.2736,7.2473,7.2561,1086534.0
2016-03-03 15:30:00,8.29,8.33,8.29,8.32,1732833.0,7.2561,7.2911,7.2561,7.2823,1732833.0
2016-03-03 15:40:00,8.32,8.33,8.31,8.32,1450686.0,7.2823,7.2911,7.2736,7.2823,1450686.0
2016-03-03 15:50:00,8.32,8.33,8.29,8.3,3303279.0,7.2823,7.2911,7.2561,7.2648,3303279.0
2016-03-04 09:30:00,8.35,8.4,8.32,8.36,1473288.0,7.3086,7.3523,7.2823,7.3173,1473288.0
2016-03-04 09:40:00,8.36,8.37,8.29,8.29,1113153.0,7.3173,7.3261,7.2561,7.2561,1113153.0
2016-03-04 09:50:00,8.3,8.37,8.29,8.36,1068558.0,7.2648,7.3261,7.2561,7.3173,1068558.0
2016-03-04 10:00:00,8.36,8.41,8.36,8.38,1836246.0,7.3173,7.3611,7.3173,7.3348,1836246.0
2016-03-04 10:10:00,8.38,8.4,8.36,8.38,1110609.0,7.3348,7.3523,7.3173,7.3348,1110609.0
2016-03-04 10:20:00,8.38,8.39,8.36,8.38,857670.0,7.3348,7.3436,7.3173,7.3348,857670.0
2016-03-04 10:30:00,8.38,8.38,8.34,8.38,705897.0,7.3348,7.3348,7.2998,7.3348,705897.0
2016-03-04 10:40:00,8.38,8.43,8.37,8.41,1275480.0,7.3348,7.3786,7.3261,7.3611,1275480.0
2016-03-04 10:50:00,8.41,8.44,8.41,8.43,810093.0,7.3611,7.3873,7.3611,7.3786,810093.0
2016-03-04 11:00:00,8.43,8.44,8.4,8.43,560001.0,7.3786,7.3873,7.3523,7.3786,560001.0
2016-03-04 11:10:00,8.43,8.5,8.43,8.48,627645.0,7.3786,7.4399,7.3786,7.4224,627645.0
2016-03-04 11:20:00,8.48,8.48,8.43,8.45,419613.0,7.4224,7.4224,7.3786,7.3961,419613.0
2016-03-04 11:30:00,8.45,8.48,8.45,8.46,317532.0,7.3961,7.4224,7.3961,7.4048,317532.0
2016-03-04 11:40:00,8.46,8.47,8.43,8.44,326727.0,7.4048,7.4136,7.3786,7.3873,326727.0
2016-03-04 11:50:00,8.44,8.47,8.43,8.46,345321.0,7.3873,7.4136,7.3786,7.4048,345321.0
2016-03-04 12:00:00,8.47,8.47,8.44,8.44,182121.0,7.4136,7.4136,7.3873,7.3873,182121.0
2016-03-04 12:10:00,8.44,8.45,8.42,8.43,347358.0,7.3873,7.3961,7.3698,7.3786,347358.0
2016-03-04 12:20:00,8.43,8.46,8.42,8.45,520941.0,7.3786,7.4048,7.3698,7.3961,520941.0
2016-03-04 12:30:00,8.45,8.45,8.44,8.45,365418.0,7.3961,7.3961,7.3873,7.3961,365418.0
2016-03-04 12:40:00,8.45,8.46,8.44,8.46,324693.0,7.3961,7.4048,7.3873,7.4048,324693.0
2016-03-04 12:50:00,8.46,8.49,8.46,8.49,443787.0,7.4048,7.4311,7.4048,7.4311,443787.0
2016-03-04 13:00:00,8.49,8.5,8.46,8.46,427173.0,7.4311,7.4399,7.4048,7.4048,427173.0
2016-03-04 13:10:00,8.46,8.48,8.45,8.47,200388.0,7.4048,7.4224,7.3961,7.4136,200388.0
2016-03-04 13:20:00,8.47,8.49,8.47,8.48,275259.0,7.4136,7.4311,7.4136,7.4224,275259.0
2016-03-04 13:30:00,8.48,8.49,8.46,8.48,553887.0,7.4224,7.4311,7.4048,7.4224,553887.0
2016-03-04 13:40:00,8.48,8.49,8.47,8.47,316620.0,7.4224,7.4311,7.4136,7.4136,316620.0
2016-03-04 13:50:00,8.47,8.48,8.47,8.47,468687.0,7.4136,7.4224,7.4136,7.4136,468687.0
2016-03-04 14:00:00,8.47,8.47,8.44,8.45,527031.0,7.4136,7.4136,7.3873,7.3961,527031.0
2016-03-04 14:10:00,8.45,8.46,8.43,8.43,713850.0,7.3961,7.4048,7.3786,7.3786,713850.0
2016-03-04 14:20:00,8.43,8.45,8.42,8.45,497607.0,7.3786,7.3961,7.3698,7.3961,497607.0
2016-03-04 14:30:00,8.44,8.45,8.43,8.43,282801.0,7.3873,7.3961,7.3786,7.3786,282801.0
2016-03-04 14:40:00,8.43,8.44,8.4,8.41,416904.0,7.3786,7.3873,7.3523,7.3611,416904.0
2016-03-04 14:50:00,8.42,8.42,8.39,8.39,848844.0,7.3698,7.3698,7.3436,7.3436,848844.0
2016-03-04 15:00:00,8.39,8.4,8.37,8.4,374772.0,7.3436,7.3523,7.3261,7.3523,374772.0
2016-03-04 15:10:00,8.4,8.43,8.38,8.43,445551.0,7.3523,7.3786,7.3348,7.3786,445551.0
2016-03-04 15:20:00,8.43,8.44,8.42,8.43,602859.0,7.3786,7.3873,7.3698,7.3786,602859.0
2016-03-04 15:30:00,8.43,8.44,8.41,8.42,744990.0,7.3786,7.3873,7.3611,7.3698,744990.0
2016-03-04 15:40:00,8.42,8.43,8.41,8.43,883110.0,7.3698,7.3786,7.3611,7.3786,883110.0
2016-03-04 15:50:00,8.43,8.43,8.4,8.41,2091750.0,7.3786,7.3786,7.3523,7.3611,2091750.0
2016-03-07 09:30:00,8.4,8.45,8.37,8.42,697998.0,7.3523,7.3961,7.3261,7.3698,697998.0
2016-03-07 09:40:00,8.42,8.45,8.4,8.44,646335.0,7.3698,7.3961,7.3523,7.3873,646335.0
2016-03-07 09:50:00,8.43,8.44,8.35,8.39,963912.0,7.3786,7.3873,7.3086,7.3436,963912.0
2016-03-07 10:00:00,8.39,8.39,8.35,8.35,583251.0,7.3436,7.3436,7.3086,7.3086,583251.0
2016-03-07 10:10:00,8.35,8.38,8.35,8.37,308589.0,7.3086,7.3348,7.3086,7.3261,308589.0
2016-03-07 10:20:00,8.37,8.39,8.36,8.38,469299.0,7.3261,7.3436,7.3173,7.3348,469299.0
2016-03-07 10:30:00,8.38,8.44,8.37,8.43,448824.0,7.3348,7.3873,7.3261,7.3786,448824.0
2016-03-07 10:40:00,8.43,8.45,8.4,8.41,523794.0,7.3786,7.3961,7.3523,7.3611,523794.0
2016-03-07 10:50:00,8.41,8.45,8.4,8.44,385551.0,7.3611,7.3961,7.3523,7.3873,385551.0
2016-03-07 11:00:00,8.44,8.47,8.43,8.47,638457.0,7.3873,7.4136,7.3786,7.4136,638457.0
2016-03-07 11:10:00,8.47,8.49,8.46,8.48,380613.0,7.4136,7.4311,7.4048,7.4224,380613.0
2016-03-07 11:20:00,8.48,8.52,8.48,8.52,702432.0,7.4224,7.4574,7.4224,7.4574,702432.0
2016-03-07 11:30:00,8.52,8.54,8.49,8.53,426021.0,7.4574,7.4749,7.4311,7.4661,426021.0
2016-03-07 11:40:00,8.52,8.54,8.51,8.51,352056.0,7.4574,7.4749,7.4486,7.4486,352056.0
2016-03-07 11:50:00,8.51,8.53,8.5,8.5,313011.0,7.4486,7.4661,7.4399,7.4399,313011.0
2016-03-07 12:00:00,8.5,8.53,8.5,8.52,707955.0,7.4399,7.4661,7.4399,7.4574,707955.0
2016-03-07 12:10:00,8.52,8.52,8.49,8.5,349311.0,7.4574,7.4574,7.4311,7.4399,349311.0
2016-03-07 12:20:00,8.5,8.52,8.49,8.52,239475.0,7.4399,7.4574,7.4311,7.4574,239475.0
2016-03-07 12:30:00,8.53,8.54,8.52,8.53,346389.0,7.4661,7.4749,7.4574,7.4661,346389.0
2016-03-07 12:40:00,8.53,8.55,8.53,8.55,318954.0,7.4661,7.4836,7.4661,7.4836,318954.0
2016-03-07 12:50:00,8.55,8.55,8.54,8.54,260085.0,7.4836,7.4836,7.4749,7.4749,260085.0
2016-03-07 13:00:00,8.54,8.55,8.54,8.55,230379.0,7.4749,7.4836,7.4749,7.4836,230379.0
2016-03-07 13:10:00,8.55,8.56,8.52,8.52,382881.0,7.4836,7.4924,7.4574,7.4574,382881.0
2016-03-07 13:20:00,8.52,8.53,8.5,8.53,320466.0,7.4574,7.4661,7.4399,7.4661,320466.0
2016-03-07 13:30:00,8.53,8.53,8.49,8.5,413130.0,7.4661,7.4661,7.4311,7.4399,413130.0
2016-03-07 13:40:00,8.51,8.51,8.49,8.5,296166.0,7.4486,7.4486,7.4311,7.4399,296166.0
2016-03-07 13:50:00,8.5,8.54,8.5,8.54,1357059.0,7.4399,7.4749,7.4399,7.4749,1357059.0
2016-03-07 14:00:00,8.53,8.53,8.49,8.5,795618.0,7.4661,7.4661,7.4311,7.4399,795618.0
2016-03-07 14:10:00,8.5,8.5,8.48,8.48,309954.0,7.4399,7.4399,7.4224,7.4224,309954.0
2016-03-07 14:20:00,8.48,8.49,8.48,8.48,453081.0,7.4224,7.4311,7.4224,7.4224,453081.0
2016-03-07 14:30:00,8.48,8.48,8.43,8.44,641541.0,7.4224,7.4224,7.3786,7.3873,641541.0
2016-03-07 14:40:00,8.44,8.46,8.43,8.46,486678.0,7.3873,7.4048,7.3786,7.4048,486678.0
2016-03-07 14:50:00,8.46,8.46,8.45,8.46,327780.0,7.4048,7.4048,7.3961,7.4048,327780.0
2016-03-07 15:00:00,8.46,8.48,8.44,8.48,338085.0,7.4048,7.4224,7.3873,7.4224,338085.0
2016-03-07 15:10:00,8.48,8.5,8.47,8.5,467472.0,7.4224,7.4399,7.4136,7.4399,467472.0
2016-03-07 15:20:00,8.5,8.51,8.49,8.49,559935.0,7.4399,7.4486,7.4311,7.4311,559935.0
2016-03-07 15:30:00,8.49,8.51,8.49,8.51,633039.0,7.4311,7.4486,7.4311,7.4486,633039.0
2016-03-07 15:40:00,8.51,8.52,8.49,8.49,867504.0,7.4486,7.4574,7.4311,7.4311,867504.0
2016-03-07 15:50:00,8.49,8.52,8.49,8.51,1562031.0,7.4311,7.4574,7.4311,7.4486,1562031.0
2016-03-08 09:30:00,8.42,8.45,8.38,8.39,606456.0,7.3698,7.3961,7.3348,7.3436,606456.0
2016-03-08 09:40:00,8.39,8.42,8.35,8.4,812355.0,7.3436,7.3698,7.3086,7.3523,812355.0
2016-03-08 09:50:00,8.4,8.42,8.35,8.35,765966.0,7.3523,7.3698,7.3086,7.3086,765966.0
2016-03-08 10:00:00,8.35,8.4,8.33,8.37,886566.0,7.3086,7.3523,7.2911,7.3261,886566.0
2016-03-08 10:10:00,8.37,8.38,8.35,8.36,553389.0,7.3261,7.3348,7.3086,7.3173,553389.0
2016-03-08 10:20:00,8.36,8.38,8.34,8.35,413724.0,7.3173,7.3348,7.2998,7.3086,413724.0
2016-03-08 10:30:00,8.35,8.36,8.34,8.34,624858.0,7.3086,7.3173,7.2998,7.2998,624858.0
2016-03-08 10:40:00,8.34,8.34,8.32,8.33,825744.0,7.2998,7.2998,7.2823,7.2911,825744.0
2016-03-08 10:50:00,8.33,8.35,8.31,8.32,351027.0,7.2911,7.3086,7.2736,7.2823,351027.0
2016-03-08 11:00:00,8.32,8.38,8.31,8.37,264699.0,7.2823,7.3348,7.2736,7.3261,264699.0
2016-03-08 11:10:00,8.37,8.39,8.36,8.38,284112.0,7.3261,7.3436,7.3173,7.3348,284112.0
2016-03-08 11:20:00,8.38,8.38,8.35,8.35,975099.0,7.3348,7.3348,7.3086,7.3086,975099.0
2016-03-08 11:30:00,8.36,8.36,8.33,8.34,816153.0,7.3173,7.3173,7.2911,7.2998,816153.0
2016-03-08 11:40:00,8.34,8.35,8.32,8.32,322512.0,7.2998,7.3086,7.2823,7.2823,322512.0
2016-03-08 11:50:00,8.33,8.34,8.33,8.33,417255.0,7.2911,7.2998,7.2911,7.2911,417255.0
2016-03-08 12:00:00,8.33,8.37,8.32,8.36,181959.0,7.2911,7.3261,7.2823,7.3173,181959.0
2016-03-08 12:10:00,8.37,8.39,8.36,8.39,264162.0,7.3261,7.3436,7.3173,7.3436,264162.0
2016-03-08 12:20:00,8.39,8.4,8.37,8.38,261909.0,7.3436,7.3523,7.3261,7.3348,261909.0
2016-03-08 12:30:00,8.38,8.39,8.36,8.36,246144.0,7.3348,7.3436,7.3173,7.3173,246144.0
2016-03-08 12:40:00,8.36,8.37,8.34,8.34,174504.0,7.3173,7.3261,7.2998,7.2998,174504.0
2016-03-08 12:50:00,8.34,8.35,8.33,8.35,411237.0,7.2998,7.3086,7.2911,7.3086,411237.0
2016-03-08 13:00:00,8.35,8.35,8.33,8.33,281781.0,7.3086,7.3086,7.2911,7.2911,281781.0
2016-03-08 13:10:00,8.33,8.34,8.31,8.33,288873.0,7.2911,7.2998,7.2736,7.2911,288873.0
2016-03-08 13:20:00,8.33,8.34,8.32,8.34,129921.0,7.2911,7.2998,7.2823,7.2998,129921.0
2016-03-08 13:30:00,8.34,8.36,8.33,8.35,173634.0,7.2998,7.3173,7.2911,7.3086,173634.0
2016-03-08 13:40:00,8.35,8.37,8.34,8.34,160050.0,7.3086,7.3261,7.2998,7.2998,160050.0
2016-03-08 13:50:00,8.34,8.35,8.34,8.34,122028.0,7.2998,7.3086,7.2998,7.2998,122028.0
2016-03-08 14:00:00,8.34,8.34,8.29,8.3,1220802.0,7.2998,7.2998,7.2561,7.2648,1220802.0
2016-03-08 14:10:00,8.3,8.31,8.29,8.3,256932.0,7.2648,7.2736,7.2561,7.2648,256932.0
2016-03-08 14:20:00,8.3,8.31,8.28,8.29,499749.0,7.2648,7.2736,7.2473,7.2561,499749.0
2016-03-08 14:30:00,8.29,8.29,8.26,8.27,564027.0,7.2561,7.2561,7.2298,7.2385,564027.0
2016-03-08 14:40:00,8.27,8.29,8.26,8.28,238647.0,7.2385,7.2561,7.2298,7.2473,238647.0
2016-03-08 14:50:00,8.27,8.28,8.26,8.28,416244.0,7.2385,7.2473,7.2298,7.2473,416244.0
2016-03-08 15:00:00,8.28,8.28,8.26,8.27,416745.0,7.2473,7.2473,7.2298,7.2385,416745.0
2016-03-08 15:10:00,8.27,8.27,8.25,8.26,506433.0,7.2385,7.2385,7.221,7.2298,506433.0
2016-03-08 15:20:00,8.26,8.28,8.26,8.26,1403592.0,7.2298,7.2473,7.2298,7.2298,1403592.0
2016-03-08 15:30:00,8.26,8.27,8.24,8.24,646506.0,7.2298,7.2385,7.2123,7.2123,646506.0
2016-03-08 15:40:00,8.24,8.27,8.24,8.26,852285.0,7.2123,7.2385,7.2123,7.2298,852285.0
2016-03-08 15:50:00,8.26,8.26,8.22,8.23,2382120.0,7.2298,7.2298,7.1948,7.2035,2382120.0
2016-03-09 09:30:00,8.25,8.34,8.25,8.29,652662.0,7.221,7.2998,7.221,7.2561,652662.0
2016-03-09 09:40:00,8.29,8.3,8.25,8.25,2224710.0,7.2561,7.2648,7.221,7.221,2224710.0
2016-03-09 09:50:00,8.25,8.29,8.23,8.29,637800.0,7.221,7.2561,7.2035,7.2561,637800.0
2016-03-09 10:00:00,8.28,8.29,8.25,8.27,951957.0,7.2473,7.2561,7.221,7.2385,951957.0
2016-03-09 10:10:00,8.26,8.31,8.26,8.31,1503429.0,7.2298,7.2736,7.2298,7.2736,1503429.0
2016-03-09 10:20:00,8.31,8.35,8.31,8.35,1405464.0,7.2736,7.3086,7.2736,7.3086,1405464.0
2016-03-09 10:30:00,8.35,8.38,8.33,8.34,1031829.0,7.3086,7.3348,7.2911,7.2998,1031829.0
2016-03-09 10:40:00,8.34,8.35,8.32,8.32,292299.0,7.2998,7.3086,7.2823,7.2823,292299.0
2016-03-09 10:50:00,8.32,8.32,8.28,8.29,438837.0,7.2823,7.2823,7.2473,7.2561,438837.0
2016-03-09 11:00:00,8.29,8.32,8.29,8.32,275352.0,7.2561,7.2823,7.2561,7.2823,275352.0
2016-03-09 11:10:00,8.33,8.35,8.32,8.34,610935.0,7.2911,7.3086,7.2823,7.2998,610935.0
2016-03-09 11:20:00,8.34,8.37,8.33,8.36,418707.0,7.2998,7.3261,7.2911,7.3173,418707.0
2016-03-09 11:30:00,8.36,8.37,8.33,8.35,347865.0,7.3173,7.3261,7.2911,7.3086,347865.0
2016-03-09 11:40:00,8.34,8.34,8.31,8.33,301623.0,7.2998,7.2998,7.2736,7.2911,301623.0
2016-03-09 11:50:00,8.33,8.38,8.33,8.38,397800.0,7.2911,7.3348,7.2911,7.3348,397800.0
2016-03-09 12:00:00,8.37,8.39,8.35,8.39,389127.0,7.3261,7.3436,7.3086,7.3436,389127.0
2016-03-09 12:10:00,8.38,8.39,8.36,8.37,400497.0,7.3348,7.3436,7.3173,7.3261,400497.0
2016-03-09 12:20:00,8.37,8.38,8.37,8.37,292509.0,7.3261,7.3348,7.3261,7.3261,292509.0
2016-03-09 12:30:00,8.38,8.39,8.36,8.38,309324.0,7.3348,7.3436,7.3173,7.3348,309324.0
2016-03-09 12:40:00,8.38,8.39,8.34,8.35,289626.0,7.3348,7.3436,7.2998,7.3086,289626.0
2016-03-09 12:50:00,8.34,8.36,8.34,8.34,166536.0,7.2998,7.3173,7.2998,7.2998,166536.0
2016-03-09 13:00:00,8.35,8.36,8.34,8.34,220974.0,7.3086,7.3173,7.2998,7.2998,220974.0
2016-03-09 13:10:00,8.34,8.35,8.33,8.35,448719.0,7.2998,7.3086,7.2911,7.3086,448719.0
2016-03-09 13:20:00,8.35,8.35,8.32,8.34,156339.0,7.3086,7.3086,7.2823,7.2998,156339.0
2016-03-09 13:30:00,8.34,8.35,8.33,8.34,105615.0,7.2998,7.3086,7.2911,7.2998,105615.0
2016-03-09 13:40:00,8.34,8.36,8.34,8.36,155694.0,7.2998,7.3173,7.2998,7.3173,155694.0
2016-03-09 13:50:00,8.36,8.37,8.34,8.35,201921.0,7.3173,7.3261,7.2998,7.3086,201921.0
2016-03-09 14:00:00,8.35,8.36,8.34,8.35,267288.0,7.3086,7.3173,7.2998,7.3086,267288.0
2016-03-09 14:10:00,8.36,8.36,8.34,8.35,351096.0,7.3173,7.3173,7.2998,7.3086,351096.0
2016-03-09 14:20:00,8.34,8.36,8.34,8.35,412653.0,7.2998,7.3173,7.2998,7.3086,412653.0
2016-03-09 14:30:00,8.35,8.36,8.35,8.36,233880.0,7.3086,7.3173,7.3086,7.3173,233880.0
2016-03-09 14:40:00,8.35,8.38,8.35,8.38,225705.0,7.3086,7.3348,7.3086,7.3348,225705.0
2016-03-09 14:50:00,8.38,8.38,8.36,8.37,276045.0,7.3348,7.3348,7.3173,7.3261,276045.0
2016-03-09 15:00:00,8.38,8.38,8.36,8.36,316980.0,7.3348,7.3348,7.3173,7.3173,316980.0
2016-03-09 15:10:00,8.36,8.36,8.34,8.34,332358.0,7.3173,7.3173,7.2998,7.2998,332358.0
2016-03-09 15:20:00,8.34,8.35,8.33,8.35,384207.0,7.2998,7.3086,7.2911,7.3086,384207.0
2016-03-09 15:30:00,8.34,8.36,8.34,8.36,632697.0,7.2998,7.3173,7.2998,7.3173,632697.0
2016-03-09 15:40:00,8.36,8.36,8.35,8.36,769839.0,7.3173,7.3173,7.3086,7.3173,769839.0
2016-03-09 15:50:00,8.36,8.37,8.34,8.36,1778421.0,7.3173,7.3261,7.2998,7.3173,1778421.0
2016-03-10 09:30:00,8.42,8.5,8.4,8.43,1053162.0,7.3698,7.4399,7.3523,7.3786,1053162.0
2016-03-10 09:40:00,8.43,8.47,8.4,8.46,551184.0,7.3786,7.4136,7.3523,7.4048,551184.0
2016-03-10 09:50:00,8.46,8.56,8.45,8.54,1725111.0,7.4048,7.4924,7.3961,7.4749,1725111.0
2016-03-10 10:00:00,8.54,8.54,8.46,8.48,807060.0,7.4749,7.4749,7.4048,7.4224,807060.0
2016-03-10 10:10:00,8.48,8.51,8.46,8.47,611775.0,7.4224,7.4486,7.4048,7.4136,611775.0
2016-03-10 10:20:00,8.47,8.49,8.43,8.43,435909.0,7.4136,7.4311,7.3786,7.3786,435909.0
2016-03-10 10:30:00,8.43,8.45,8.39,8.4,765642.0,7.3786,7.3961,7.3436,7.3523,765642.0
2016-03-10 10:40:00,8.4,8.47,8.38,8.45,1291167.0,7.3523,7.4136,7.3348,7.3961,1291167.0
2016-03-10 10:50:00,8.45,8.48,8.41,8.42,1100361.0,7.3961,7.4224,7.3611,7.3698,1100361.0
2016-03-10 11:00:00,8.42,8.43,8.38,8.4,801933.0,7.3698,7.3786,7.3348,7.3523,801933.0
2016-03-10 11:10:00,8.4,8.4,8.36,8.36,307614.0,7.3523,7.3523,7.3173,7.3173,307614.0
2016-03-10 11:20:00,8.36,8.36,8.32,8.35,393681.0,7.3173,7.3173,7.2823,7.3086,393681.0
2016-03-10 11:30:00,8.35,8.37,8.32,8.35,385242.0,7.3086,7.3261,7.2823,7.3086,385242.0
2016-03-10 11:40:00,8.35,8.4,8.35,8.38,270306.0,7.3086,7.3523,7.3086,7.3348,270306.0
2016-03-10 11:50:00,8.38,8.39,8.36,8.36,220329.0,7.3348,7.3436,7.3173,7.3173,220329.0
2016-03-10 12:00:00,8.36,8.38,8.34,8.34,192543.0,7.3173,7.3348,7.2998,7.2998,192543.0
2016-03-10 12:10:00,8.34,8.35,8.33,8.34,282657.0,7.2998,7.3086,7.2911,7.2998,282657.0
2016-03-10 12:20:00,8.34,8.35,8.32,8.34,330843.0,7.2998,7.3086,7.2823,7.2998,330843.0
2016-03-10 12:30:00,8.34,8.35,8.31,8.32,307038.0,7.2998,7.3086,7.2736,7.2823,307038.0
2016-03-10 12:40:00,8.32,8.33,8.29,8.3,281496.0,7.2823,7.2911,7.2561,7.2648,281496.0
2016-03-10 12:50:00,8.3,8.34,8.3,8.32,325362.0,7.2648,7.2998,7.2648,7.2823,325362.0
2016-03-10 13:00:00,8.32,8.33,8.3,8.3,305202.0,7.2823,7.2911,7.2648,7.2648,305202.0
2016-03-10 13:10:00,8.31,8.33,8.28,8.32,244164.0,7.2736,7.2911,7.2473,7.2823,244164.0
2016-03-10 13:20:00,8.32,8.33,8.31,8.32,336531.0,7.2823,7.2911,7.2736,7.2823,336531.0
2016-03-10 13:30:00,8.32,8.35,8.31,8.35,510840.0,7.2823,7.3086,7.2736,7.3086,510840.0
2016-03-10 13:40:00,8.35,8.35,8.32,8.32,156141.0,7.3086,7.3086,7.2823,7.2823,156141.0
2016-03-10 13:50:00,8.32,8.34,8.31,8.31,342063.0,7.2823,7.2998,7.2736,7.2736,342063.0
2016-03-10 14:00:00,8.31,8.33,8.29,8.29,386760.0,7.2736,7.2911,7.2561,7.2561,386760.0
2016-03-10 14:10:00,8.29,8.3,8.28,8.3,258297.0,7.2561,7.2648,7.2473,7.2648,258297.0
2016-03-10 14:20:00,8.3,8.34,8.29,8.34,438564.0,7.2648,7.2998,7.2561,7.2998,438564.0
2016-03-10 14:30:00,8.35,8.35,8.34,8.35,192546.0,7.3086,7.3086,7.2998,7.3086,192546.0
2016-03-10 14:40:00,8.35,8.4,8.35,8.38,298113.0,7.3086,7.3523,7.3086,7.3348,298113.0
2016-03-10 14:50:00,8.39,8.4,8.38,8.39,392070.0,7.3436,7.3523,7.3348,7.3436,392070.0
2016-03-10 15:00:00,8.39,8.4,8.37,8.38,464904.0,7.3436,7.3523,7.3261,7.3348,464904.0
2016-03-10 15:10:00,8.38,8.42,8.37,8.4,394539.0,7.3348,7.3698,7.3261,7.3523,394539.0
2016-03-10 15:20:00,8.4,8.43,8.39,8.42,539532.0,7.3523,7.3786,7.3436,7.3698,539532.0
2016-03-10 15:30:00,8.42,8.42,8.39,8.4,693942.0,7.3698,7.3698,7.3436,7.3523,693942.0
2016-03-10 15:40:00,8.4,8.41,8.39,8.39,1026948.0,7.3523,7.3611,7.3436,7.3436,1026948.0
2016-03-10 15:50:00,8.39,8.43,8.39,8.43,1803522.0,7.3436,7.3786,7.3436,7.3786,1803522.0
2016-03-11 09:30:00,8.53,8.6,8.5,8.59,817638.0,7.4661,7.5274,7.4399,7.5186,817638.0
2016-03-11 09:40:00,8.58,8.6,8.56,8.56,741705.0,7.5099,7.5274,7.4924,7.4924,741705.0
2016-03-11 09:50:00,8.56,8.57,8.55,8.57,763101.0,7.4924,7.5011,7.4836,7.5011,763101.0
2016-03-11 10:00:00,8.57,8.58,8.54,8.54,672138.0,7.5011,7.5099,7.4749,7.4749,672138.0
2016-03-11 10:10:00,8.54,8.57,8.54,8.57,307137.0,7.4749,7.5011,7.4749,7.5011,307137.0
2016-03-11 10:20:00,8.57,8.57,8.56,8.56,420252.0,7.5011,7.5011,7.4924,7.4924,420252.0
2016-03-11 10:30:00,8.57,8.59,8.56,8.59,545790.0,7.5011,7.5186,7.4924,7.5186,545790.0
2016-03-11 10:40:00,8.59,8.59,8.57,8.57,215607.0,7.5186,7.5186,7.5011,7.5011,215607.0
2016-03-11 10:50:00,8.57,8.58,8.56,8.58,243255.0,7.5011,7.5099,7.4924,7.5099,243255.0
2016-03-11 11:00:00,8.58,8.58,8.56,8.58,396063.0,7.5099,7.5099,7.4924,7.5099,396063.0
2016-03-11 11:10:00,8.58,8.6,8.58,8.6,193764.0,7.5099,7.5274,7.5099,7.5274,193764.0
2016-03-11 11:20:00,8.6,8.6,8.59,8.59,213858.0,7.5274,7.5274,7.5186,7.5186,213858.0
2016-03-11 11:30:00,8.59,8.6,8.58,8.59,349617.0,7.5186,7.5274,7.5099,7.5186,349617.0
2016-03-11 11:40:00,8.59,8.6,8.58,8.58,175704.0,7.5186,7.5274,7.5099,7.5099,175704.0
2016-03-11 11:50:00,8.58,8.59,8.58,8.58,342273.0,7.5099,7.5186,7.5099,7.5099,342273.0
2016-03-11 12:00:00,8.58,8.59,8.58,8.58,336339.0,7.5099,7.5186,7.5099,7.5099,336339.0
2016-03-11 12:10:00,8.58,8.61,8.58,8.61,671793.0,7.5099,7.5361,7.5099,7.5361,671793.0
2016-03-11 12:20:00,8.6,8.62,8.6,8.62,390546.0,7.5274,7.5449,7.5274,7.5449,390546.0
2016-03-11 12:30:00,8.62,8.62,8.61,8.61,420243.0,7.5449,7.5449,7.5361,7.5361,420243.0
2016-03-11 12:40:00,8.61,8.62,8.6,8.62,340212.0,7.5361,7.5449,7.5274,7.5449,340212.0
2016-03-11 12:50:00,8.62,8.63,8.6,8.63,540666.0,7.5449,7.5536,7.5274,7.5536,540666.0
2016-03-11 13:00:00,8.63,8.64,8.62,8.64,1052616.0,7.5536,7.5624,7.5449,7.5624,1052616.0
2016-03-11 13:10:00,8.64,8.66,8.64,8.66,560760.0,7.5624,7.5799,7.5624,7.5799,560760.0
2016-03-11 13:20:00,8.66,8.68,8.65,8.68,676932.0,7.5799,7.5974,7.5712,7.5974,676932.0
2016-03-11 13:30:00,8.68,8.69,8.67,8.67,931368.0,7.5974,7.6062,7.5887,7.5887,931368.0
2016-03-11 13:40:00,8.67,8.68,8.66,8.68,404553.0,7.5887,7.5974,7.5799,7.5974,404553.0
2016-03-11 13:50:00,8.67,8.69,8.67,8.68,386253.0,7.5887,7.6062,7.5887,7.5974,386253.0
2016-03-11 14:00:00,8.68,8.71,8.68,8.71,574608.0,7.5974,7.6237,7.5974,7.6237,574608.0
2016-03-11 14:10:00,8.71,8.72,8.71,8.71,789438.0,7.6237,7.6324,7.6237,7.6237,789438.0
2016-03-11 14:20:00,8.71,8.72,8.68,8.71,586353.0,7.6237,7.6324,7.5974,7.6237,586353.0
2016-03-11 14:30:00,8.72,8.72,8.7,8.71,581814.0,7.6324,7.6324,7.6149,7.6237,581814.0
2016-03-11 14:40:00,8.7,8.72,8.7,8.71,641385.0,7.6149,7.6324,7.6149,7.6237,641385.0
2016-03-11 14:50:00,8.72,8.72,8.7,8.7,386616.0,7.6324,7.6324,7.6149,7.6149,386616.0
2016-03-11 15:00:00,8.7,8.72,8.7,8.72,397566.0,7.6149,7.6324,7.6149,7.6324,397566.0
2016-03-11 15:10:00,8.72,8.73,8.7,8.71,566646.0,7.6324,7.6412,7.6149,7.6237,566646.0
2016-03-11 15:20:00,8.72,8.73,8.7,8.71,761670.0,7.6324,7.6412,7.6149,7.6237,761670.0
2016-03-11 15:30:00,8.71,8.71,8.7,8.7,1205559.0,7.6237,7.6237,7.6149,7.6149,1205559.0
2016-03-11 15:40:00,8.7,8.73,8.69,8.71,1222128.0,7.6149,7.6412,7.6062,7.6237,1222128.0
2016-03-11 15:50:00,8.71,8.72,8.69,8.7,2230134.0,7.6237,7.6324,7.6062,7.6149,2230134.0
2016-03-14 09:30:00,8.73,8.73,8.66,8.71,1242339.0,7.6412,7.6412,7.5799,7.6237,1242339.0
2016-03-14 09:40:00,8.71,8.77,8.71,8.72,741924.0,7.6237,7.6762,7.6237,7.6324,741924.0
2016-03-14 09:50:00,8.72,8.73,8.67,8.73,668196.0,7.6324,7.6412,7.5887,7.6412,668196.0
2016-03-14 10:00:00,8.72,8.73,8.7,8.73,346719.0,7.6324,7.6412,7.6149,7.6412,346719.0
2016-03-14 10:10:00,8.73,8.79,8.72,8.79,875202.0,7.6412,7.6937,7.6324,7.6937,875202.0
2016-03-14 10:20:00,8.79,8.8,8.76,8.78,678372.0,7.6937,7.7024,7.6674,7.6849,678372.0
2016-03-14 10:30:00,8.78,8.79,8.77,8.78,604686.0,7.6849,7.6937,7.6762,7.6849,604686.0
2016-03-14 10:40:00,8.78,8.79,8.76,8.77,409953.0,7.6849,7.6937,7.6674,7.6762,409953.0
2016-03-14 10:50:00,8.76,8.77,8.74,8.75,597906.0,7.6674,7.6762,7.6499,7.6587,597906.0
2016-03-14 11:00:00,8.75,8.77,8.75,8.77,412626.0,7.6587,7.6762,7.6587,7.6762,412626.0
2016-03-14 11:10:00,8.77,8.78,8.75,8.78,3862182.0,7.6762,7.6849,7.6587,7.6849,3862182.0
2016-03-14 11:20:00,8.78,8.8,8.77,8.77,546057.0,7.6849,7.7024,7.6762,7.6762,546057.0
2016-03-14 11:30:00,8.77,8.77,8.75,8.75,349449.0,7.6762,7.6762,7.6587,7.6587,349449.0
2016-03-14 11:40:00,8.75,8.76,8.74,8.75,823743.0,7.6587,7.6674,7.6499,7.6587,823743.0
2016-03-14 11:50:00,8.75,8.76,8.7,8.71,495081.0,7.6587,7.6674,7.6149,7.6237,495081.0
2016-03-14 12:00:00,8.71,8.73,8.7,8.71,286449.0,7.6237,7.6412,7.6149,7.6237,286449.0
2016-03-14 12:10:00,8.71,8.74,8.71,8.73,259455.0,7.6237,7.6499,7.6237,7.6412,259455.0
2016-03-14 12:20:00,8.73,8.74,8.71,8.73,260466.0,7.6412,7.6499,7.6237,7.6412,260466.0
2016-03-14 12:30:00,8.72,8.73,8.72,8.72,250560.0,7.6324,7.6412,7.6324,7.6324,250560.0
2016-03-14 12:40:00,8.72,8.73,8.7,8.7,309150.0,7.6324,7.6412,7.6149,7.6149,309150.0
2016-03-14 12:50:00,8.7,8.7,8.69,8.7,376392.0,7.6149,7.6149,7.6062,7.6149,376392.0
2016-03-14 13:00:00,8.7,8.74,8.7,8.73,624564.0,7.6149,7.6499,7.6149,7.6412,624564.0
2016-03-14 13:10:00,8.73,8.73,8.71,8.72,1338645.0,7.6412,7.6412,7.6237,7.6324,1338645.0
2016-03-14 13:20:00,8.72,8.72,8.71,8.71,335925.0,7.6324,7.6324,7.6237,7.6237,335925.0
2016-03-14 13:30:00,8.71,8.72,8.7,8.72,292971.0,7.6237,7.6324,7.6149,7.6324,292971.0
2016-03-14 13:40:00,8.72,8.73,8.71,8.73,486312.0,7.6324,7.6412,7.6237,7.6412,486312.0
2016-03-14 13:50:00,8.73,8.73,8.72,8.72,95916.0,7.6412,7.6412,7.6324,7.6324,95916.0
2016-03-14 14:00:00,8.73,8.74,8.72,8.74,382578.0,7.6412,7.6499,7.6324,7.6499,382578.0
2016-03-14 14:10:00,8.74,8.74,8.73,8.74,243957.0,7.6499,7.6499,7.6412,7.6499,243957.0
2016-03-14 14:20:00,8.74,8.77,8.74,8.76,474336.0,7.6499,7.6762,7.6499,7.6674,474336.0
2016-03-14 14:30:00,8.75,8.76,8.75,8.76,298791.0,7.6587,7.6674,7.6587,7.6674,298791.0
2016-03-14 14:40:00,8.75,8.77,8.75,8.77,488565.0,7.6587,7.6762,7.6587,7.6762,488565.0
2016-03-14 14:50:00,8.77,8.77,8.74,8.75,584319.0,7.6762,7.6762,7.6499,7.6587,584319.0
2016-03-14 15:00:00,8.75,8.75,8.74,8.75,548766.0,7.6587,7.6587,7.6499,7.6587,548766.0
2016-03-14 15:10:00,8.75,8.75,8.72,8.73,606762.0,7.6587,7.6587,7.6324,7.6412,606762.0
2016-03-14 15:20:00,8.73,8.77,8.72,8.76,1221852.0,7.6412,7.6762,7.6324,7.6674,1221852.0
2016-03-14 15:30:00,8.76,8.76,8.73,8.74,836283.0,7.6674,7.6674,7.6412,7.6499,836283.0
2016-03-14 15:40:00,8.74,8.75,8.73,8.74,1017432.0,7.6499,7.6587,7.6412,7.6499,1017432.0
2016-03-14 15:50:00,8.74,8.74,8.72,8.72,2273565.0,7.6499,7.6499,7.6324,7.6324,2273565.0
2016-03-15 09:30:00,8.66,8.67,8.58,8.59,723309.0,7.5799,7.5887,7.5099,7.5186,723309.0
2016-03-15 09:40:00,8.59,8.62,8.57,8.59,599715.0,7.5186,7.5449,7.5011,7.5186,599715.0
2016-03-15 09:50:00,8.59,8.6,8.57,8.58,444567.0,7.5186,7.5274,7.5011,7.5099,444567.0
2016-03-15 10:00:00,8.58,8.59,8.56,8.57,463674.0,7.5099,7.5186,7.4924,7.5011,463674.0
2016-03-15 10:10:00,8.57,8.6,8.56,8.57,402096.0,7.5011,7.5274,7.4924,7.5011,402096.0
2016-03-15 10:20:00,8.57,8.61,8.56,8.61,353589.0,7.5011,7.5361,7.4924,7.5361,353589.0
2016-03-15 10:30:00,8.61,8.64,8.61,8.63,386727.0,7.5361,7.5624,7.5361,7.5536,386727.0
2016-03-15 10:40:00,8.63,8.63,8.59,8.6,659223.0,7.5536,7.5536,7.5186,7.5274,659223.0
2016-03-15 10:50:00,8.6,8.61,8.58,8.6,548490.0,7.5274,7.5361,7.5099,7.5274,548490.0
2016-03-15 11:00:00,8.59,8.64,8.58,8.64,1167156.0,7.5186,7.5624,7.5099,7.5624,1167156.0
2016-03-15 11:10:00,8.64,8.64,8.6,8.61,396054.0,7.5624,7.5624,7.5274,7.5361,396054.0
2016-03-15 11:20:00,8.61,8.62,8.59,8.59,879786.0,7.5361,7.5449,7.5186,7.5186,879786.0
2016-03-15 11:30:00,8.59,8.61,8.58,8.59,693582.0,7.5186,7.5361,7.5099,7.5186,693582.0
2016-03-15 11:40:00,8.59,8.59,8.57,8.58,576963.0,7.5186,7.5186,7.5011,7.5099,576963.0
2016-03-15 11:50:00,8.58,8.58,8.55,8.55,479181.0,7.5099,7.5099,7.4836,7.4836,479181.0
2016-03-15 12:00:00,8.55,8.57,8.54,8.56,347598.0,7.4836,7.5011,7.4749,7.4924,347598.0
2016-03-15 12:10:00,8.56,8.58,8.55,8.58,456114.0,7.4924,7.5099,7.4836,7.5099,456114.0
2016-03-15 12:20:00,8.58,8.6,8.58,8.6,248952.0,7.5099,7.5274,7.5099,7.5274,248952.0
2016-03-15 12:30:00,8.59,8.6,8.58,8.58,415281.0,7.5186,7.5274,7.5099,7.5099,415281.0
2016-03-15 12:40:00,8.58,8.59,8.57,8.58,388788.0,7.5099,7.5186,7.5011,7.5099,388788.0
2016-03-15 12:50:00,8.58,8.61,8.58,8.61,408945.0,7.5099,7.5361,7.5099,7.5361,408945.0
2016-03-15 13:00:00,8.61,8.61,8.58,8.59,430917.0,7.5361,7.5361,7.5099,7.5186,430917.0
2016-03-15 13:10:00,8.59,8.6,8.59,8.6,163374.0,7.5186,7.5274,7.5186,7.5274,163374.0
2016-03-15 13:20:00,8.6,8.62,8.6,8.62,325584.0,7.5274,7.5449,7.5274,7.5449,325584.0
2016-03-15 13:30:00,8.61,8.63,8.6,8.61,143931.0,7.5361,7.5536,7.5274,7.5361,143931.0
2016-03-15 13:40:00,8.61,8.63,8.6,8.61,143394.0,7.5361,7.5536,7.5274,7.5361,143394.0
2016-03-15 13:50:00,8.61,8.63,8.61,8.62,344631.0,7.5361,7.5536,7.5361,7.5449,344631.0
2016-03-15 14:00:00,8.63,8.63,8.6,8.61,518091.0,7.5536,7.5536,7.5274,7.5361,518091.0
2016-03-15 14:10:00,8.6,8.61,8.6,8.61,145044.0,7.5274,7.5361,7.5274,7.5361,145044.0
2016-03-15 14:20:00,8.6,8.61,8.59,8.6,219756.0,7.5274,7.5361,7.5186,7.5274,219756.0
2016-03-15 14:30:00,8.6,8.6,8.58,8.59,194727.0,7.5274,7.5274,7.5099,7.5186,194727.0
2016-03-15 14:40:00,8.59,8.59,8.57,8.58,228243.0,7.5186,7.5186,7.5011,7.5099,228243.0
2016-03-15 14:50:00,8.58,8.59,8.57,8.57,155991.0,7.5099,7.5186,7.5011,7.5011,155991.0
2016-03-15 15:00:00,8.57,8.59,8.57,8.59,269409.0,7.5011,7.5186,7.5011,7.5186,269409.0
2016-03-15 15:10:00,8.59,8.62,8.58,8.62,319380.0,7.5186,7.5449,7.5099,7.5449,319380.0
2016-03-15 15:20:00,8.62,8.63,8.61,8.63,480993.0,7.5449,7.5536,7.5361,7.5536,480993.0
2016-03-15 15:30:00,8.63,8.64,8.63,8.63,527202.0,7.5536,7.5624,7.5536,7.5536,527202.0
2016-03-15 15:40:00,8.63,8.64,8.63,8.63,529017.0,7.5536,7.5624,7.5536,7.5536,529017.0
2016-03-15 15:50:00,8.63,8.65,8.63,8.65,1615947.0,7.5536,7.5712,7.5536,7.5712,1615947.0
2016-03-16 09:30:00,8.63,8.66,8.58,8.65,517227.0,7.5536,7.5799,7.5099,7.5712,517227.0
2016-03-16 09:40:00,8.65,8.65,8.62,8.62,327540.0,7.5712,7.5712,7.5449,7.5449,327540.0
2016-03-16 09:50:00,8.63,8.66,8.62,8.65,328752.0,7.5536,7.5799,7.5449,7.5712,328752.0
2016-03-16 10:00:00,8.65,8.69,8.65,8.67,481842.0,7.5712,7.6062,7.5712,7.5887,481842.0
2016-03-16 10:10:00,8.67,8.69,8.66,8.68,347859.0,7.5887,7.6062,7.5799,7.5974,347859.0
2016-03-16 10:20:00,8.68,8.71,8.67,8.71,535308.0,7.5974,7.6237,7.5887,7.6237,535308.0
2016-03-16 10:30:00,8.71,8.71,8.69,8.7,333537.0,7.6237,7.6237,7.6062,7.6149,333537.0
2016-03-16 10:40:00,8.7,8.73,8.7,8.71,311433.0,7.6149,7.6412,7.6149,7.6237,311433.0
2016-03-16 10:50:00,8.71,8.72,8.7,8.71,408249.0,7.6237,7.6324,7.6149,7.6237,408249.0
2016-03-16 11:00:00,8.71,8.71,8.69,8.7,224388.0,7.6237,7.6237,7.6062,7.6149,224388.0
2016-03-16 11:10:00,8.7,8.7,8.67,8.68,273987.0,7.6149,7.6149,7.5887,7.5974,273987.0
2016-03-16 11:20:00,8.68,8.69,8.67,8.67,131154.0,7.5974,7.6062,7.5887,7.5887,131154.0
2016-03-16 11:30:00,8.67,8.67,8.65,8.66,143373.0,7.5887,7.5887,7.5712,7.5799,143373.0
2016-03-16 11:40:00,8.66,8.66,8.63,8.63,186552.0,7.5799,7.5799,7.5536,7.5536,186552.0
2016-03-16 11:50:00,8.62,8.64,8.62,8.63,213453.0,7.5449,7.5624,7.5449,7.5536,213453.0
2016-03-16 12:00:00,8.63,8.64,8.62,8.63,130458.0,7.5536,7.5624,7.5449,7.5536,130458.0
2016-03-16 12:10:00,8.63,8.64,8.62,8.63,131901.0,7.5536,7.5624,7.5449,7.5536,131901.0
2016-03-16 12:20:00,8.63,8.63,8.62,8.63,100143.0,7.5536,7.5536,7.5449,7.5536,100143.0
2016-03-16 12:30:00,8.63,8.63,8.62,8.63,116358.0,7.5536,7.5536,7.5449,7.5536,116358.0
2016-03-16 12:40:00,8.63,8.63,8.6,8.61,230550.0,7.5536,7.5536,7.5274,7.5361,230550.0
2016-03-16 12:50:00,8.61,8.61,8.6,8.61,187338.0,7.5361,7.5361,7.5274,7.5361,187338.0
2016-03-16 13:00:00,8.61,8.62,8.59,8.59,256296.0,7.5361,7.5449,7.5186,7.5186,256296.0
2016-03-16 13:10:00,8.59,8.61,8.59,8.6,587013.0,7.5186,7.5361,7.5186,7.5274,587013.0
2016-03-16 13:20:00,8.6,8.62,8.6,8.61,227835.0,7.5274,7.5449,7.5274,7.5361,227835.0
2016-03-16 13:30:00,8.61,8.62,8.6,8.6,171846.0,7.5361,7.5449,7.5274,7.5274,171846.0
2016-03-16 13:40:00,8.61,8.62,8.6,8.61,110565.0,7.5361,7.5449,7.5274,7.5361,110565.0
2016-03-16 13:50:00,8.61,8.62,8.6,8.61,169119.0,7.5361,7.5449,7.5274,7.5361,169119.0
2016-03-16 14:00:00,8.61,8.69,8.61,8.67,541989.0,7.5361,7.6062,7.5361,7.5887,541989.0
2016-03-16 14:10:00,8.67,8.67,8.63,8.65,337398.0,7.5887,7.5887,7.5536,7.5712,337398.0
2016-03-16 14:20:00,8.65,8.71,8.65,8.71,270558.0,7.5712,7.6237,7.5712,7.6237,270558.0
2016-03-16 14:30:00,8.71,8.72,8.69,8.72,180546.0,7.6237,7.6324,7.6062,7.6324,180546.0
2016-03-16 14:40:00,8.72,8.77,8.72,8.75,768420.0,7.6324,7.6762,7.6324,7.6587,768420.0
2016-03-16 14:50:00,8.75,8.76,8.71,8.71,394476.0,7.6587,7.6674,7.6237,7.6237,394476.0
2016-03-16 15:00:00,8.71,8.73,8.7,8.73,267747.0,7.6237,7.6412,7.6149,7.6412,267747.0
2016-03-16 15:10:00,8.73,8.75,8.72,8.74,352599.0,7.6412,7.6587,7.6324,7.6499,352599.0
2016-03-16 15:20:00,8.75,8.75,8.72,8.74,511920.0,7.6587,7.6587,7.6324,7.6499,511920.0
2016-03-16 15:30:00,8.74,8.75,8.71,8.75,972249.0,7.6499,7.6587,7.6237,7.6587,972249.0
2016-03-16 15:40:00,8.75,8.75,8.73,8.74,544170.0,7.6587,7.6587,7.6412,7.6499,544170.0
2016-03-16 15:50:00,8.74,8.74,8.72,8.73,1401639.0,7.6499,7.6499,7.6324,7.6412,1401639.0
2016-03-17 09:30:00,8.75,8.78,8.73,8.74,459129.0,7.6587,7.6849,7.6412,7.6499,459129.0
2016-03-17 09:40:00,8.74,8.77,8.71,8.77,734031.0,7.6499,7.6762,7.6237,7.6762,734031.0
2016-03-17 09:50:00,8.77,8.8,8.75,8.8,302292.0,7.6762,7.7024,7.6587,7.7024,302292.0
2016-03-17 10:00:00,8.8,8.83,8.78,8.82,380301.0,7.7024,7.7287,7.6849,7.7199,380301.0
2016-03-17 10:10:00,8.82,8.83,8.81,8.82,301449.0,7.7199,7.7287,7.7112,7.7199,301449.0
2016-03-17 10:20:00,8.82,8.84,8.81,8.84,346221.0,7.7199,7.7375,7.7112,7.7375,346221.0
2016-03-17 10:30:00,8.83,8.86,8.82,8.86,338577.0,7.7287,7.755,7.7199,7.755,338577.0
2016-03-17 10:40:00,8.86,8.86,8.83,8.84,249246.0,7.755,7.755,7.7287,7.7375,249246.0
2016-03-17 10:50:00,8.84,8.84,8.81,8.82,569139.0,7.7375,7.7375,7.7112,7.7199,569139.0
2016-03-17 11:00:00,8.82,8.83,8.79,8.83,617664.0,7.7199,7.7287,7.6937,7.7287,617664.0
2016-03-17 11:10:00,8.83,8.84,8.81,8.83,490152.0,7.7287,7.7375,7.7112,7.7287,490152.0
2016-03-17 11:20:00,8.83,8.85,8.83,8.83,247254.0,7.7287,7.7462,7.7287,7.7287,247254.0
2016-03-17 11:30:00,8.83,8.85,8.83,8.84,318552.0,7.7287,7.7462,7.7287,7.7375,318552.0
2016-03-17 11:40:00,8.84,8.85,8.82,8.82,312663.0,7.7375,7.7462,7.7199,7.7199,312663.0
2016-03-17 11:50:00,8.83,8.83,8.82,8.83,476802.0,7.7287,7.7287,7.7199,7.7287,476802.0
2016-03-17 12:00:00,8.83,8.87,8.82,8.87,413073.0,7.7287,7.7637,7.7199,7.7637,413073.0
2016-03-17 12:10:00,8.87,8.89,8.86,8.88,290673.0,7.7637,7.7812,7.755,7.7725,290673.0
2016-03-17 12:20:00,8.88,8.92,8.88,8.91,587553.0,7.7725,7.8075,7.7725,7.7987,587553.0
2016-03-17 12:30:00,8.91,8.93,8.89,8.91,455706.0,7.7987,7.8162,7.7812,7.7987,455706.0
2016-03-17 12:40:00,8.91,8.91,8.9,8.91,311841.0,7.7987,7.7987,7.79,7.7987,311841.0
2016-03-17 12:50:00,8.91,8.91,8.88,8.89,249651.0,7.7987,7.7987,7.7725,7.7812,249651.0
2016-03-17 13:00:00,8.89,8.9,8.89,8.89,208182.0,7.7812,7.79,7.7812,7.7812,208182.0
2016-03-17 13:10:00,8.89,8.9,8.87,8.87,221292.0,7.7812,7.79,7.7637,7.7637,221292.0
2016-03-17 13:20:00,8.87,8.88,8.85,8.85,284928.0,7.7637,7.7725,7.7462,7.7462,284928.0
2016-03-17 13:30:00,8.85,8.88,8.84,8.88,242751.0,7.7462,7.7725,7.7375,7.7725,242751.0
2016-03-17 13:40:00,8.88,8.89,8.87,8.89,337293.0,7.7725,7.7812,7.7637,7.7812,337293.0
2016-03-17 13:50:00,8.89,8.9,8.87,8.89,304485.0,7.7812,7.79,7.7637,7.7812,304485.0
2016-03-17 14:00:00,8.89,8.9,8.88,8.89,330711.0,7.7812,7.79,7.7725,7.7812,330711.0
2016-03-17 14:10:00,8.89,8.91,8.89,8.9,388617.0,7.7812,7.7987,7.7812,7.79,388617.0
2016-03-17 14:20:00,8.9,8.9,8.88,8.89,829593.0,7.79,7.79,7.7725,7.7812,829593.0
2016-03-17 14:30:00,8.89,8.89,8.87,8.88,227151.0,7.7812,7.7812,7.7637,7.7725,227151.0
2016-03-17 14:40:00,8.88,8.9,8.88,8.9,203253.0,7.7725,7.79,7.7725,7.79,203253.0
2016-03-17 14:50:00,8.9,8.91,8.89,8.89,338061.0,7.79,7.7987,7.7812,7.7812,338061.0
2016-03-17 15:00:00,8.89,8.9,8.89,8.9,281274.0,7.7812,7.79,7.7812,7.79,281274.0
2016-03-17 15:10:00,8.9,8.91,8.9,8.9,499956.0,7.79,7.7987,7.79,7.79,499956.0
2016-03-17 15:20:00,8.9,8.92,8.9,8.91,324321.0,7.79,7.8075,7.79,7.7987,324321.0
2016-03-17 15:30:00,8.91,8.92,8.9,8.91,458070.0,7.7987,7.8075,7.79,7.7987,458070.0
2016-03-17 15:40:00,8.91,8.91,8.89,8.9,645675.0,7.7987,7.7987,7.7812,7.79,645675.0
2016-03-17 15:50:00,8.9,8.91,8.9,8.9,1857726.0,7.79,7.7987,7.79,7.79,1857726.0
2016-03-18 09:30:00,8.95,9.04,8.9,9.03,5261091.0,7.8337,7.9125,7.79,7.9038,5261091.0
2016-03-18 09:40:00,9.03,9.05,9.0,9.02,753759.0,7.9038,7.9213,7.8775,7.895,753759.0
2016-03-18 09:50:00,9.02,9.02,8.99,9.02,1377777.0,7.895,7.895,7.8687,7.895,1377777.0
2016-03-18 10:00:00,9.02,9.08,9.01,9.07,614625.0,7.895,7.9475,7.8863,7.9388,614625.0
2016-03-18 10:10:00,9.07,9.08,9.06,9.07,678900.0,7.9388,7.9475,7.93,7.9388,678900.0
2016-03-18 10:20:00,9.07,9.08,9.05,9.05,386148.0,7.9388,7.9475,7.9213,7.9213,386148.0
2016-03-18 10:30:00,9.05,9.09,9.05,9.06,723294.0,7.9213,7.9563,7.9213,7.93,723294.0
2016-03-18 10:40:00,9.06,9.07,9.02,9.03,920082.0,7.93,7.9388,7.895,7.9038,920082.0
2016-03-18 10:50:00,9.03,9.05,9.01,9.01,386265.0,7.9038,7.9213,7.8863,7.8863,386265.0
2016-03-18 11:00:00,9.01,9.02,9.0,9.0,617445.0,7.8863,7.895,7.8775,7.8775,617445.0
2016-03-18 11:10:00,9.0,9.01,8.99,9.0,737754.0,7.8775,7.8863,7.8687,7.8775,737754.0
2016-03-18 11:20:00,9.0,9.0,8.96,8.97,325359.0,7.8775,7.8775,7.8425,7.8512,325359.0
2016-03-18 11:30:00,8.97,9.0,8.97,8.98,275010.0,7.8512,7.8775,7.8512,7.86,275010.0
2016-03-18 11:40:00,8.98,8.99,8.96,8.96,272670.0,7.86,7.8687,7.8425,7.8425,272670.0
2016-03-18 11:50:00,8.96,8.99,8.95,8.98,290073.0,7.8425,7.8687,7.8337,7.86,290073.0
2016-03-18 12:00:00,8.98,8.99,8.96,8.97,459027.0,7.86,7.8687,7.8425,7.8512,459027.0
2016-03-18 12:10:00,8.97,8.99,8.96,8.96,343032.0,7.8512,7.8687,7.8425,7.8425,343032.0
2016-03-18 12:20:00,8.97,8.99,8.97,8.98,221487.0,7.8512,7.8687,7.8512,7.86,221487.0
2016-03-18 12:30:00,8.98,8.99,8.97,8.99,238119.0,7.86,7.8687,7.8512,7.8687,238119.0
2016-03-18 12:40:00,8.99,9.0,8.98,8.99,323232.0,7.8687,7.8775,7.86,7.8687,323232.0
2016-03-18 12:50:00,8.99,9.0,8.98,8.99,227994.0,7.8687,7.8775,7.86,7.8687,227994.0
2016-03-18 13:00:00,8.99,9.01,8.98,8.99,250902.0,7.8687,7.8863,7.86,7.8687,250902.0
2016-03-18 13:10:00,8.98,9.0,8.96,8.96,267336.0,7.86,7.8775,7.8425,7.8425,267336.0
2016-03-18 13:20:00,8.96,8.97,8.94,8.97,250344.0,7.8425,7.8512,7.825,7.8512,250344.0
2016-03-18 13:30:00,8.98,8.98,8.94,8.95,247179.0,7.86,7.86,7.825,7.8337,247179.0
2016-03-18 13:40:00,8.95,8.96,8.94,8.95,260484.0,7.8337,7.8425,7.825,7.8337,260484.0
2016-03-18 13:50:00,8.95,8.98,8.95,8.97,220656.0,7.8337,7.86,7.8337,7.8512,220656.0
2016-03-18 14:00:00,8.97,8.97,8.96,8.96,162108.0,7.8512,7.8512,7.8425,7.8425,162108.0
2016-03-18 14:10:00,8.96,8.97,8.94,8.95,307455.0,7.8425,7.8512,7.825,7.8337,307455.0
2016-03-18 14:20:00,8.95,8.96,8.94,8.94,295668.0,7.8337,7.8425,7.825,7.825,295668.0
2016-03-18 14:30:00,8.94,8.97,8.94,8.95,226446.0,7.825,7.8512,7.825,7.8337,226446.0
2016-03-18 14:40:00,8.95,8.96,8.94,8.94,361776.0,7.8337,7.8425,7.825,7.825,361776.0
2016-03-18 14:50:00,8.94,8.95,8.94,8.94,199314.0,7.825,7.8337,7.825,7.825,199314.0
2016-03-18 15:00:00,8.94,8.97,8.94,8.96,405819.0,7.825,7.8512,7.825,7.8425,405819.0
2016-03-18 15:10:00,8.96,8.97,8.96,8.96,708819.0,7.8425,7.8512,7.8425,7.8425,708819.0
2016-03-18 15:20:00,8.96,8.99,8.96,8.98,287415.0,7.8425,7.8687,7.8425,7.86,287415.0
2016-03-18 15:30:00,8.98,8.98,8.95,8.96,510822.0,7.86,7.86,7.8337,7.8425,510822.0
2016-03-18 15:40:00,8.96,8.97,8.95,8.97,517338.0,7.8425,7.8512,7.8337,7.8512,517338.0
2016-03-18 15:50:00,8.98,9.01,8.97,9.0,4534119.0,7.86,7.8863,7.8512,7.8775,4534119.0
2016-03-21 09:30:00,9.02,9.05,8.97,9.0,724644.0,7.895,7.9213,7.8512,7.8775,724644.0
2016-03-21 09:40:00,9.0,9.04,8.99,9.0,546984.0,7.8775,7.9125,7.8687,7.8775,546984.0
2016-03-21 09:50:00,9.0,9.01,8.97,8.97,345936.0,7.8775,7.8863,7.8512,7.8512,345936.0
2016-03-21 10:00:00,8.97,8.98,8.91,8.91,512349.0,7.8512,7.86,7.7987,7.7987,512349.0
2016-03-21 10:10:00,8.91,8.91,8.84,8.85,827082.0,7.7987,7.7987,7.7375,7.7462,827082.0
2016-03-21 10:20:00,8.85,8.91,8.85,8.89,607617.0,7.7462,7.7987,7.7462,7.7812,607617.0
2016-03-21 10:30:00,8.89,8.9,8.85,8.85,362445.0,7.7812,7.79,7.7462,7.7462,362445.0
2016-03-21 10:40:00,8.85,8.86,8.81,8.85,382002.0,7.7462,7.755,7.7112,7.7462,382002.0
2016-03-21 10:50:00,8.85,8.87,8.84,8.85,173139.0,7.7462,7.7637,7.7375,7.7462,173139.0
2016-03-21 11:00:00,8.85,8.87,8.83,8.86,204666.0,7.7462,7.7637,7.7287,7.755,204666.0
2016-03-21 11:10:00,8.86,8.89,8.85,8.89,171975.0,7.755,7.7812,7.7462,7.7812,171975.0
2016-03-21 11:20:00,8.89,8.91,8.88,8.88,215049.0,7.7812,7.7987,7.7725,7.7725,215049.0
2016-03-21 11:30:00,8.88,8.9,8.87,8.88,201909.0,7.7725,7.79,7.7637,7.7725,201909.0
2016-03-21 11:40:00,8.89,8.89,8.87,8.89,222402.0,7.7812,7.7812,7.7637,7.7812,222402.0
2016-03-21 11:50:00,8.89,8.9,8.88,8.89,158517.0,7.7812,7.79,7.7725,7.7812,158517.0
2016-03-21 12:00:00,8.89,8.9,8.88,8.89,152748.0,7.7812,7.79,7.7725,7.7812,152748.0
2016-03-21 12:10:00,8.89,8.89,8.87,8.87,201102.0,7.7812,7.7812,7.7637,7.7637,201102.0
2016-03-21 12:20:00,8.87,8.89,8.87,8.88,153432.0,7.7637,7.7812,7.7637,7.7725,153432.0
2016-03-21 12:30:00,8.88,8.89,8.88,8.88,240309.0,7.7725,7.7812,7.7725,7.7725,240309.0
2016-03-21 12:40:00,8.88,8.88,8.87,8.87,128574.0,7.7725,7.7725,7.7637,7.7637,128574.0
2016-03-21 12:50:00,8.87,8.89,8.87,8.89,150846.0,7.7637,7.7812,7.7637,7.7812,150846.0
2016-03-21 13:00:00,8.88,8.89,8.88,8.89,134883.0,7.7725,7.7812,7.7725,7.7812,134883.0
2016-03-21 13:10:00,8.89,8.91,8.88,8.9,148368.0,7.7812,7.7987,7.7725,7.79,148368.0
2016-03-21 13:20:00,8.9,8.91,8.89,8.91,219504.0,7.79,7.7987,7.7812,7.7987,219504.0
2016-03-21 13:30:00,8.91,8.91,8.9,8.9,249120.0,7.7987,7.7987,7.79,7.79,249120.0
2016-03-21 13:40:00,8.9,8.91,8.89,8.89,179703.0,7.79,7.7987,7.7812,7.7812,179703.0
2016-03-21 13:50:00,8.89,8.91,8.89,8.9,189996.0,7.7812,7.7987,7.7812,7.79,189996.0
2016-03-21 14:00:00,8.9,8.91,8.89,8.89,243381.0,7.79,7.7987,7.7812,7.7812,243381.0
2016-03-21 14:10:00,8.89,8.89,8.88,8.89,180591.0,7.7812,7.7812,7.7725,7.7812,180591.0
2016-03-21 14:20:00,8.89,8.89,8.88,8.88,209337.0,7.7812,7.7812,7.7725,7.7725,209337.0
2016-03-21 14:30:00,8.88,8.9,8.88,8.89,239727.0,7.7725,7.79,7.7725,7.7812,239727.0
2016-03-21 14:40:00,8.89,8.9,8.88,8.88,271500.0,7.7812,7.79,7.7725,7.7725,271500.0
2016-03-21 14:50:00,8.88,8.88,8.87,8.88,310716.0,7.7725,7.7725,7.7637,7.7725,310716.0
2016-03-21 15:00:00,8.88,8.89,8.87,8.87,201741.0,7.7725,7.7812,7.7637,7.7637,201741.0
2016-03-21 15:10:00,8.88,8.89,8.87,8.87,170097.0,7.7725,7.7812,7.7637,7.7637,170097.0
2016-03-21 15:20:00,8.87,8.88,8.87,8.88,199302.0,7.7637,7.7725,7.7637,7.7725,199302.0
2016-03-21 15:30:00,8.88,8.88,8.86,8.87,535536.0,7.7725,7.7725,7.755,7.7637,535536.0
2016-03-21 15:40:00,8.87,8.88,8.87,8.88,489081.0,7.7637,7.7725,7.7637,7.7725,489081.0
2016-03-21 15:50:00,8.88,8.9,8.87,8.89,1528524.0,7.7725,7.79,7.7637,7.7812,1528524.0
2016-03-22 09:30:00,8.81,8.86,8.8,8.8,496302.0,7.7112,7.755,7.7024,7.7024,496302.0
2016-03-22 09:40:00,8.8,8.83,8.77,8.78,415863.0,7.7024,7.7287,7.6762,7.6849,415863.0
2016-03-22 09:50:00,8.78,8.81,8.77,8.8,437124.0,7.6849,7.7112,7.6762,7.7024,437124.0
2016-03-22 10:00:00,8.81,8.83,8.8,8.81,316941.0,7.7112,7.7287,7.7024,7.7112,316941.0
2016-03-22 10:10:00,8.81,8.82,8.78,8.79,221022.0,7.7112,7.7199,7.6849,7.6937,221022.0
2016-03-22 10:20:00,8.79,8.8,8.78,8.8,162801.0,7.6937,7.7024,7.6849,7.7024,162801.0
2016-03-22 10:30:00,8.8,8.81,8.78,8.81,196329.0,7.7024,7.7112,7.6849,7.7112,196329.0
2016-03-22 10:40:00,8.81,8.81,8.79,8.8,182142.0,7.7112,7.7112,7.6937,7.7024,182142.0
2016-03-22 10:50:00,8.8,8.82,8.79,8.82,272202.0,7.7024,7.7199,7.6937,7.7199,272202.0
2016-03-22 11:00:00,8.81,8.83,8.81,8.81,197250.0,7.7112,7.7287,7.7112,7.7112,197250.0
2016-03-22 11:10:00,8.82,8.84,8.81,8.84,297612.0,7.7199,7.7375,7.7112,7.7375,297612.0
2016-03-22 11:20:00,8.84,8.85,8.82,8.83,203334.0,7.7375,7.7462,7.7199,7.7287,203334.0
2016-03-22 11:30:00,8.83,8.83,8.81,8.82,201687.0,7.7287,7.7287,7.7112,7.7199,201687.0
2016-03-22 11:40:00,8.82,8.82,8.8,8.8,161511.0,7.7199,7.7199,7.7024,7.7024,161511.0
2016-03-22 11:50:00,8.81,8.81,8.8,8.81,294750.0,7.7112,7.7112,7.7024,7.7112,294750.0
2016-03-22 12:00:00,8.81,8.82,8.8,8.81,353241.0,7.7112,7.7199,7.7024,7.7112,353241.0
2016-03-22 12:10:00,8.81,8.82,8.8,8.8,198048.0,7.7112,7.7199,7.7024,7.7024,198048.0
2016-03-22 12:20:00,8.8,8.81,8.8,8.81,262977.0,7.7024,7.7112,7.7024,7.7112,262977.0
2016-03-22 12:30:00,8.81,8.81,8.79,8.8,197619.0,7.7112,7.7112,7.6937,7.7024,197619.0
2016-03-22 12:40:00,8.8,8.81,8.8,8.81,262593.0,7.7024,7.7112,7.7024,7.7112,262593.0
2016-03-22 12:50:00,8.81,8.84,8.81,8.83,172029.0,7.7112,7.7375,7.7112,7.7287,172029.0
2016-03-22 13:00:00,8.83,8.83,8.81,8.81,225384.0,7.7287,7.7287,7.7112,7.7112,225384.0
2016-03-22 13:10:00,8.82,8.82,8.81,8.81,191211.0,7.7199,7.7199,7.7112,7.7112,191211.0
2016-03-22 13:20:00,8.81,8.83,8.81,8.82,275628.0,7.7112,7.7287,7.7112,7.7199,275628.0
2016-03-22 13:30:00,8.83,8.83,8.81,8.82,186093.0,7.7287,7.7287,7.7112,7.7199,186093.0
2016-03-22 13:40:00,8.82,8.82,8.79,8.81,278646.0,7.7199,7.7199,7.6937,7.7112,278646.0
2016-03-22 13:50:00,8.81,8.82,8.8,8.82,155229.0,7.7112,7.7199,7.7024,7.7199,155229.0
2016-03-22 14:00:00,8.82,8.83,8.81,8.83,170244.0,7.7199,7.7287,7.7112,7.7287,170244.0
2016-03-22 14:10:00,8.83,8.83,8.81,8.82,249591.0,7.7287,7.7287,7.7112,7.7199,249591.0
2016-03-22 14:20:00,8.82,8.84,8.82,8.83,264285.0,7.7199,7.7375,7.7199,7.7287,264285.0
2016-03-22 14:30:00,8.83,8.84,8.83,8.83,263775.0,7.7287,7.7375,7.7287,7.7287,263775.0
2016-03-22 14:40:00,8.83,8.84,8.83,8.83,180495.0,7.7287,7.7375,7.7287,7.7287,180495.0
2016-03-22 14:50:00,8.83,8.84,8.82,8.82,295428.0,7.7287,7.7375,7.7199,7.7199,295428.0
2016-03-22 15:00:00,8.82,8.82,8.8,8.81,238392.0,7.7199,7.7199,7.7024,7.7112,238392.0
2016-03-22 15:10:00,8.81,8.81,8.79,8.8,249363.0,7.7112,7.7112,7.6937,7.7024,249363.0
2016-03-22 15:20:00,8.8,8.81,8.8,8.8,225063.0,7.7024,7.7112,7.7024,7.7024,225063.0
2016-03-22 15:30:00,8.8,8.81,8.79,8.8,285111.0,7.7024,7.7112,7.6937,7.7024,285111.0
2016-03-22 15:40:00,8.8,8.81,8.79,8.8,460929.0,7.7024,7.7112,7.6937,7.7024,460929.0
2016-03-22 15:50:00,8.8,8.8,8.78,8.79,1220814.0,7.7024,7.7024,7.6849,7.6937,1220814.0
2016-03-23 09:30:00,8.78,8.79,8.74,8.74,339057.0,7.6849,7.6937,7.6499,7.6499,339057.0
2016-03-23 09:40:00,8.74,8.78,8.72,8.75,495282.0,7.6499,7.6849,7.6324,7.6587,495282.0
2016-03-23 09:50:00,8.75,8.77,8.73,8.75,190980.0,7.6587,7.6762,7.6412,7.6587,190980.0
2016-03-23 10:00:00,8.75,8.75,8.7,8.71,441615.0,7.6587,7.6587,7.6149,7.6237,441615.0
2016-03-23 10:10:00,8.71,8.76,8.71,8.74,367830.0,7.6237,7.6674,7.6237,7.6499,367830.0
2016-03-23 10:20:00,8.74,8.76,8.74,8.74,647442.0,7.6499,7.6674,7.6499,7.6499,647442.0
2016-03-23 10:30:00,8.74,8.75,8.72,8.74,291897.0,7.6499,7.6587,7.6324,7.6499,291897.0
2016-03-23 10:40:00,8.74,8.75,8.72,8.74,679095.0,7.6499,7.6587,7.6324,7.6499,679095.0
2016-03-23 10:50:00,8.74,8.74,8.72,8.72,333294.0,7.6499,7.6499,7.6324,7.6324,333294.0
2016-03-23 11:00:00,8.72,8.73,8.71,8.73,447732.0,7.6324,7.6412,7.6237,7.6412,447732.0
2016-03-23 11:10:00,8.73,8.73,8.68,8.68,240300.0,7.6412,7.6412,7.5974,7.5974,240300.0
2016-03-23 11:20:00,8.69,8.71,8.68,8.69,404382.0,7.6062,7.6237,7.5974,7.6062,404382.0
2016-03-23 11:30:00,8.69,8.7,8.68,8.69,309954.0,7.6062,7.6149,7.5974,7.6062,309954.0
2016-03-23 11:40:00,8.69,8.7,8.68,8.68,409869.0,7.6062,7.6149,7.5974,7.5974,409869.0
2016-03-23 11:50:00,8.68,8.7,8.67,8.68,344292.0,7.5974,7.6149,7.5887,7.5974,344292.0
2016-03-23 12:00:00,8.68,8.7,8.68,8.69,455067.0,7.5974,7.6149,7.5974,7.6062,455067.0
2016-03-23 12:10:00,8.69,8.69,8.68,8.68,233241.0,7.6062,7.6062,7.5974,7.5974,233241.0
2016-03-23 12:20:00,8.68,8.69,8.67,8.68,409932.0,7.5974,7.6062,7.5887,7.5974,409932.0
2016-03-23 12:30:00,8.68,8.68,8.66,8.67,463005.0,7.5974,7.5974,7.5799,7.5887,463005.0
2016-03-23 12:40:00,8.67,8.67,8.65,8.66,284235.0,7.5887,7.5887,7.5712,7.5799,284235.0
2016-03-23 12:50:00,8.66,8.68,8.66,8.67,186000.0,7.5799,7.5974,7.5799,7.5887,186000.0
2016-03-23 13:00:00,8.67,8.68,8.66,8.68,257586.0,7.5887,7.5974,7.5799,7.5974,257586.0
2016-03-23 13:10:00,8.68,8.68,8.67,8.68,243321.0,7.5974,7.5974,7.5887,7.5974,243321.0
2016-03-23 13:20:00,8.68,8.68,8.66,8.67,172989.0,7.5974,7.5974,7.5799,7.5887,172989.0
2016-03-23 13:30:00,8.67,8.67,8.65,8.66,185862.0,7.5887,7.5887,7.5712,7.5799,185862.0
2016-03-23 13:40:00,8.66,8.68,8.66,8.68,190953.0,7.5799,7.5974,7.5799,7.5974,190953.0
2016-03-23 13:50:00,8.68,8.69,8.67,8.69,140367.0,7.5974,7.6062,7.5887,7.6062,140367.0
2016-03-23 14:00:00,8.69,8.7,8.69,8.7,310272.0,7.6062,7.6149,7.6062,7.6149,310272.0
2016-03-23 14:10:00,8.7,8.71,8.69,8.69,235653.0,7.6149,7.6237,7.6062,7.6062,235653.0
2016-03-23 14:20:00,8.69,8.7,8.67,8.67,463233.0,7.6062,7.6149,7.5887,7.5887,463233.0
2016-03-23 14:30:00,8.67,8.67,8.65,8.65,322215.0,7.5887,7.5887,7.5712,7.5712,322215.0
2016-03-23 14:40:00,8.65,8.66,8.63,8.64,706308.0,7.5712,7.5799,7.5536,7.5624,706308.0
2016-03-23 14:50:00,8.64,8.64,8.62,8.63,404178.0,7.5624,7.5624,7.5449,7.5536,404178.0
2016-03-23 15:00:00,8.63,8.63,8.61,8.61,328272.0,7.5536,7.5536,7.5361,7.5361,328272.0
2016-03-23 15:10:00,8.61,8.63,8.61,8.62,1058115.0,7.5361,7.5536,7.5361,7.5449,1058115.0
2016-03-23 15:20:00,8.62,8.63,8.61,8.62,534480.0,7.5449,7.5536,7.5361,7.5449,534480.0
2016-03-23 15:30:00,8.62,8.63,8.61,8.62,687876.0,7.5449,7.5536,7.5361,7.5449,687876.0
2016-03-23 15:40:00,8.62,8.62,8.6,8.61,778986.0,7.5449,7.5449,7.5274,7.5361,778986.0
2016-03-23 15:50:00,8.61,8.63,8.6,8.62,1981836.0,7.5361,7.5536,7.5274,7.5449,1981836.0
2016-03-24 09:30:00,8.59,8.61,8.5,8.54,665151.0,7.5186,7.5361,7.4399,7.4749,665151.0
2016-03-24 09:40:00,8.54,8.58,8.53,8.54,337341.0,7.4749,7.5099,7.4661,7.4749,337341.0
2016-03-24 09:50:00,8.54,8.57,8.53,8.56,355983.0,7.4749,7.5011,7.4661,7.4924,355983.0
2016-03-24 10:00:00,8.56,8.6,8.56,8.58,279582.0,7.4924,7.5274,7.4924,7.5099,279582.0
2016-03-24 10:10:00,8.58,8.58,8.56,8.57,222981.0,7.5099,7.5099,7.4924,7.5011,222981.0
2016-03-24 10:20:00,8.57,8.6,8.56,8.56,246384.0,7.5011,7.5274,7.4924,7.4924,246384.0
2016-03-24 10:30:00,8.56,8.6,8.56,8.6,167487.0,7.4924,7.5274,7.4924,7.5274,167487.0
2016-03-24 10:40:00,8.6,8.63,8.6,8.61,426489.0,7.5274,7.5536,7.5274,7.5361,426489.0
2016-03-24 10:50:00,8.61,8.64,8.61,8.63,207759.0,7.5361,7.5624,7.5361,7.5536,207759.0
2016-03-24 11:00:00,8.63,8.65,8.63,8.64,226137.0,7.5536,7.5712,7.5536,7.5624,226137.0
2016-03-24 11:10:00,8.65,8.65,8.64,8.64,141633.0,7.5712,7.5712,7.5624,7.5624,141633.0
2016-03-24 11:20:00,8.65,8.65,8.63,8.64,176877.0,7.5712,7.5712,7.5536,7.5624,176877.0
2016-03-24 11:30:00,8.64,8.64,8.63,8.63,227946.0,7.5624,7.5624,7.5536,7.5536,227946.0
2016-03-24 11:40:00,8.63,8.64,8.63,8.63,169398.0,7.5536,7.5624,7.5536,7.5536,169398.0
2016-03-24 11:50:00,8.63,8.65,8.62,8.64,266889.0,7.5536,7.5712,7.5449,7.5624,266889.0
2016-03-24 12:00:00,8.64,8.67,8.64,8.67,487653.0,7.5624,7.5887,7.5624,7.5887,487653.0
2016-03-24 12:10:00,8.67,8.68,8.64,8.65,397311.0,7.5887,7.5974,7.5624,7.5712,397311.0
2016-03-24 12:20:00,8.65,8.66,8.64,8.66,194658.0,7.5712,7.5799,7.5624,7.5799,194658.0
2016-03-24 12:30:00,8.66,8.67,8.65,8.66,336645.0,7.5799,7.5887,7.5712,7.5799,336645.0
2016-03-24 12:40:00,8.66,8.67,8.65,8.67,184539.0,7.5799,7.5887,7.5712,7.5887,184539.0
2016-03-24 12:50:00,8.67,8.68,8.66,8.68,135069.0,7.5887,7.5974,7.5799,7.5974,135069.0
2016-03-24 13:00:00,8.68,8.7,8.68,8.69,152754.0,7.5974,7.6149,7.5974,7.6062,152754.0
2016-03-24 13:10:00,8.68,8.71,8.68,8.71,198747.0,7.5974,7.6237,7.5974,7.6237,198747.0
2016-03-24 13:20:00,8.71,8.71,8.69,8.7,218322.0,7.6237,7.6237,7.6062,7.6149,218322.0
2016-03-24 13:30:00,8.7,8.7,8.67,8.68,149124.0,7.6149,7.6149,7.5887,7.5974,149124.0
2016-03-24 13:40:00,8.68,8.7,8.68,8.69,119676.0,7.5974,7.6149,7.5974,7.6062,119676.0
2016-03-24 13:50:00,8.69,8.71,8.69,8.7,204660.0,7.6062,7.6237,7.6062,7.6149,204660.0
2016-03-24 14:00:00,8.7,8.7,8.67,8.68,264078.0,7.6149,7.6149,7.5887,7.5974,264078.0
2016-03-24 14:10:00,8.67,8.7,8.67,8.7,190497.0,7.5887,7.6149,7.5887,7.6149,190497.0
2016-03-24 14:20:00,8.7,8.7,8.69,8.7,318903.0,7.6149,7.6149,7.6062,7.6149,318903.0
2016-03-24 14:30:00,8.7,8.72,8.69,8.71,349554.0,7.6149,7.6324,7.6062,7.6237,349554.0
2016-03-24 14:40:00,8.71,8.72,8.71,8.71,292002.0,7.6237,7.6324,7.6237,7.6237,292002.0
2016-03-24 14:50:00,8.71,8.71,8.69,8.7,456033.0,7.6237,7.6237,7.6062,7.6149,456033.0
2016-03-24 15:00:00,8.7,8.71,8.69,8.7,326298.0,7.6149,7.6237,7.6062,7.6149,326298.0
2016-03-24 15:10:00,8.7,8.72,8.7,8.71,280080.0,7.6149,7.6324,7.6149,7.6237,280080.0
2016-03-24 15:20:00,8.71,8.72,8.7,8.71,248040.0,7.6237,7.6324,7.6149,7.6237,248040.0
2016-03-24 15:30:00,8.71,8.72,8.7,8.71,329277.0,7.6237,7.6324,7.6149,7.6237,329277.0
2016-03-24 15:40:00,8.71,8.72,8.7,8.71,391785.0,7.6237,7.6324,7.6149,7.6237,391785.0
2016-03-24 15:50:00,8.71,8.73,8.71,8.72,940245.0,7.6237,7.6412,7.6237,7.6324,940245.0
2016-03-28 09:30:00,8.68,8.72,8.63,8.65,397113.0,7.5974,7.6324,7.5536,7.5712,397113.0
2016-03-28 09:40:00,8.65,8.66,8.58,8.58,306483.0,7.5712,7.5799,7.5099,7.5099,306483.0
2016-03-28 09:50:00,8.58,8.6,8.57,8.6,431907.0,7.5099,7.5274,7.5011,7.5274,431907.0
2016-03-28 10:00:00,8.6,8.6,8.58,8.59,432729.0,7.5274,7.5274,7.5099,7.5186,432729.0
2016-03-28 10:10:00,8.59,8.6,8.57,8.59,529200.0,7.5186,7.5274,7.5011,7.5186,529200.0
2016-03-28 10:20:00,8.59,8.6,8.56,8.56,415584.0,7.5186,7.5274,7.4924,7.4924,415584.0
2016-03-28 10:30:00,8.56,8.56,8.53,8.55,798453.0,7.4924,7.4924,7.4661,7.4836,798453.0
2016-03-28 10:40:00,8.55,8.55,8.53,8.55,529128.0,7.4836,7.4836,7.4661,7.4836,529128.0
2016-03-28 10:50:00,8.55,8.57,8.54,8.56,732246.0,7.4836,7.5011,7.4749,7.4924,732246.0
2016-03-28 11:00:00,8.57,8.57,8.54,8.54,527622.0,7.5011,7.5011,7.4749,7.4749,527622.0
2016-03-28 11:10:00,8.54,8.55,8.51,8.52,354159.0,7.4749,7.4836,7.4486,7.4574,354159.0
2016-03-28 11:20:00,8.51,8.53,8.5,8.5,370878.0,7.4486,7.4661,7.4399,7.4399,370878.0
2016-03-28 11:30:00,8.51,8.52,8.49,8.49,306348.0,7.4486,7.4574,7.4311,7.4311,306348.0
2016-03-28 11:40:00,8.49,8.5,8.48,8.49,219420.0,7.4311,7.4399,7.4224,7.4311,219420.0
2016-03-28 11:50:00,8.49,8.5,8.48,8.48,139707.0,7.4311,7.4399,7.4224,7.4224,139707.0
2016-03-28 12:00:00,8.48,8.51,8.48,8.5,293781.0,7.4224,7.4486,7.4224,7.4399,293781.0
2016-03-28 12:10:00,8.5,8.51,8.49,8.51,221415.0,7.4399,7.4486,7.4311,7.4486,221415.0
2016-03-28 12:20:00,8.51,8.52,8.51,8.52,232293.0,7.4486,7.4574,7.4486,7.4574,232293.0
2016-03-28 12:30:00,8.52,8.53,8.51,8.53,209925.0,7.4574,7.4661,7.4486,7.4661,209925.0
2016-03-28 12:40:00,8.53,8.53,8.51,8.52,320640.0,7.4661,7.4661,7.4486,7.4574,320640.0
2016-03-28 12:50:00,8.52,8.54,8.52,8.54,335895.0,7.4574,7.4749,7.4574,7.4749,335895.0
2016-03-28 13:00:00,8.54,8.55,8.53,8.55,197031.0,7.4749,7.4836,7.4661,7.4836,197031.0
2016-03-28 13:10:00,8.55,8.55,8.53,8.54,127560.0,7.4836,7.4836,7.4661,7.4749,127560.0
2016-03-28 13:20:00,8.54,8.55,8.53,8.53,558078.0,7.4749,7.4836,7.4661,7.4661,558078.0
2016-03-28 13:30:00,8.53,8.54,8.52,8.52,215550.0,7.4661,7.4749,7.4574,7.4574,215550.0
2016-03-28 13:40:00,8.52,8.54,8.52,8.54,181005.0,7.4574,7.4749,7.4574,7.4749,181005.0
2016-03-28 13:50:00,8.54,8.54,8.53,8.53,234348.0,7.4749,7.4749,7.4661,7.4661,234348.0
2016-03-28 14:00:00,8.53,8.55,8.53,8.55,146925.0,7.4661,7.4836,7.4661,7.4836,146925.0
2016-03-28 14:10:00,8.55,8.55,8.54,8.55,147612.0,7.4836,7.4836,7.4749,7.4836,147612.0
2016-03-28 14:20:00,8.55,8.55,8.52,8.53,238158.0,7.4836,7.4836,7.4574,7.4661,238158.0
2016-03-28 14:30:00,8.53,8.53,8.52,8.53,263982.0,7.4661,7.4661,7.4574,7.4661,263982.0
2016-03-28 14:40:00,8.53,8.53,8.52,8.52,166857.0,7.4661,7.4661,7.4574,7.4574,166857.0
2016-03-28 14:50:00,8.53,8.53,8.51,8.53,246585.0,7.4661,7.4661,7.4486,7.4661,246585.0
2016-03-28 15:00:00,8.52,8.53,8.51,8.53,291210.0,7.4574,7.4661,7.4486,7.4661,291210.0
2016-03-28 15:10:00,8.53,8.53,8.51,8.52,310626.0,7.4661,7.4661,7.4486,7.4574,310626.0
2016-03-28 15:20:00,8.52,8.53,8.51,8.53,422451.0,7.4574,7.4661,7.4486,7.4661,422451.0
2016-03-28 15:30:00,8.53,8.54,8.52,8.53,400125.0,7.4661,7.4749,7.4574,7.4661,400125.0
2016-03-28 15:40:00,8.53,8.55,8.52,8.53,452292.0,7.4661,7.4836,7.4574,7.4661,452292.0
2016-03-28 15:50:00,8.53,8.54,8.52,8.54,1256574.0,7.4661,7.4749,7.4574,7.4749,1256574.0
2016-03-29 09:30:00,8.47,8.5,8.38,8.38,800811.0,7.4136,7.4399,7.3348,7.3348,800811.0
2016-03-29 09:40:00,8.38,8.38,8.34,8.36,1236726.0,7.3348,7.3348,7.2998,7.3173,1236726.0
2016-03-29 09:50:00,8.36,8.41,8.35,8.4,1189461.0,7.3173,7.3611,7.3086,7.3523,1189461.0
2016-03-29 10:00:00,8.4,8.44,8.4,8.43,694920.0,7.3523,7.3873,7.3523,7.3786,694920.0
2016-03-29 10:10:00,8.43,8.44,8.4,8.4,666159.0,7.3786,7.3873,7.3523,7.3523,666159.0
2016-03-29 10:20:00,8.4,8.46,8.4,8.46,446616.0,7.3523,7.4048,7.3523,7.4048,446616.0
2016-03-29 10:30:00,8.46,8.46,8.42,8.43,761865.0,7.4048,7.4048,7.3698,7.3786,761865.0
2016-03-29 10:40:00,8.43,8.46,8.42,8.45,399966.0,7.3786,7.4048,7.3698,7.3961,399966.0
2016-03-29 10:50:00,8.45,8.46,8.44,8.46,376386.0,7.3961,7.4048,7.3873,7.4048,376386.0
2016-03-29 11:00:00,8.46,8.47,8.43,8.43,291951.0,7.4048,7.4136,7.3786,7.3786,291951.0
2016-03-29 11:10:00,8.43,8.44,8.42,8.44,384243.0,7.3786,7.3873,7.3698,7.3873,384243.0
2016-03-29 11:20:00,8.44,8.47,8.43,8.46,413145.0,7.3873,7.4136,7.3786,7.4048,413145.0
2016-03-29 11:30:00,8.46,8.48,8.45,8.48,181257.0,7.4048,7.4224,7.3961,7.4224,181257.0
2016-03-29 11:40:00,8.48,8.49,8.46,8.49,168996.0,7.4224,7.4311,7.4048,7.4311,168996.0
2016-03-29 11:50:00,8.49,8.5,8.46,8.46,200619.0,7.4311,7.4399,7.4048,7.4048,200619.0
2016-03-29 12:00:00,8.46,8.47,8.45,8.47,284283.0,7.4048,7.4136,7.3961,7.4136,284283.0
2016-03-29 12:10:00,8.47,8.49,8.46,8.48,122478.0,7.4136,7.4311,7.4048,7.4224,122478.0
2016-03-29 12:20:00,8.48,8.56,8.48,8.55,420495.0,7.4224,7.4924,7.4224,7.4836,420495.0
2016-03-29 12:30:00,8.55,8.56,8.52,8.53,284835.0,7.4836,7.4924,7.4574,7.4661,284835.0
2016-03-29 12:40:00,8.53,8.57,8.53,8.56,364443.0,7.4661,7.5011,7.4661,7.4924,364443.0
2016-03-29 12:50:00,8.56,8.57,8.53,8.54,158694.0,7.4924,7.5011,7.4661,7.4749,158694.0
2016-03-29 13:00:00,8.54,8.55,8.53,8.54,186336.0,7.4749,7.4836,7.4661,7.4749,186336.0
2016-03-29 13:10:00,8.54,8.57,8.53,8.56,218661.0,7.4749,7.5011,7.4661,7.4924,218661.0
2016-03-29 13:20:00,8.56,8.57,8.55,8.57,233379.0,7.4924,7.5011,7.4836,7.5011,233379.0
2016-03-29 13:30:00,8.57,8.58,8.56,8.58,216177.0,7.5011,7.5099,7.4924,7.5099,216177.0
2016-03-29 13:40:00,8.57,8.59,8.57,8.59,146034.0,7.5011,7.5186,7.5011,7.5186,146034.0
2016-03-29 13:50:00,8.59,8.59,8.57,8.59,232317.0,7.5186,7.5186,7.5011,7.5186,232317.0
2016-03-29 14:00:00,8.59,8.61,8.58,8.6,201189.0,7.5186,7.5361,7.5099,7.5274,201189.0
2016-03-29 14:10:00,8.6,8.62,8.6,8.61,228612.0,7.5274,7.5449,7.5274,7.5361,228612.0
2016-03-29 14:20:00,8.61,8.62,8.6,8.62,184710.0,7.5361,7.5449,7.5274,7.5449,184710.0
2016-03-29 14:30:00,8.62,8.64,8.6,8.63,644526.0,7.5449,7.5624,7.5274,7.5536,644526.0
2016-03-29 14:40:00,8.63,8.65,8.63,8.65,277431.0,7.5536,7.5712,7.5536,7.5712,277431.0
2016-03-29 14:50:00,8.65,8.65,8.62,8.64,212862.0,7.5712,7.5712,7.5449,7.5624,212862.0
2016-03-29 15:00:00,8.63,8.64,8.62,8.64,197016.0,7.5536,7.5624,7.5449,7.5624,197016.0
2016-03-29 15:10:00,8.64,8.65,8.63,8.64,222378.0,7.5624,7.5712,7.5536,7.5624,222378.0
2016-03-29 15:20:00,8.65,8.66,8.64,8.66,352893.0,7.5712,7.5799,7.5624,7.5799,352893.0
2016-03-29 15:30:00,8.66,8.66,8.65,8.66,320262.0,7.5799,7.5799,7.5712,7.5799,320262.0
2016-03-29 15:40:00,8.66,8.66,8.64,8.64,379644.0,7.5799,7.5799,7.5624,7.5624,379644.0
2016-03-29 15:50:00,8.64,8.64,8.63,8.63,1562418.0,7.5624,7.5624,7.5536,7.5536,1562418.0
2016-03-30 09:30:00,8.68,8.71,8.64,8.7,842148.0,7.5974,7.6237,7.5624,7.6149,842148.0
2016-03-30 09:40:00,8.7,8.81,8.69,8.78,811959.0,7.6149,7.7112,7.6062,7.6849,811959.0
2016-03-30 09:50:00,8.78,8.79,8.74,8.75,533664.0,7.6849,7.6937,7.6499,7.6587,533664.0
2016-03-30 10:00:00,8.75,8.75,8.72,8.73,866454.0,7.6587,7.6587,7.6324,7.6412,866454.0
2016-03-30 10:10:00,8.73,8.75,8.72,8.75,564261.0,7.6412,7.6587,7.6324,7.6587,564261.0
2016-03-30 10:20:00,8.75,8.76,8.73,8.75,495162.0,7.6587,7.6674,7.6412,7.6587,495162.0
2016-03-30 10:30:00,8.75,8.79,8.75,8.79,388767.0,7.6587,7.6937,7.6587,7.6937,388767.0
2016-03-30 10:40:00,8.79,8.81,8.78,8.8,747159.0,7.6937,7.7112,7.6849,7.7024,747159.0
2016-03-30 10:50:00,8.8,8.82,8.79,8.79,403251.0,7.7024,7.7199,7.6937,7.6937,403251.0
2016-03-30 11:00:00,8.78,8.81,8.78,8.79,419415.0,7.6849,7.7112,7.6849,7.6937,419415.0
2016-03-30 11:10:00,8.79,8.8,8.78,8.78,421722.0,7.6937,7.7024,7.6849,7.6849,421722.0
2016-03-30 11:20:00,8.78,8.79,8.72,8.73,444318.0,7.6849,7.6937,7.6324,7.6412,444318.0
2016-03-30 11:30:00,8.73,8.74,8.7,8.71,369387.0,7.6412,7.6499,7.6149,7.6237,369387.0
2016-03-30 11:40:00,8.71,8.73,8.69,8.73,391212.0,7.6237,7.6412,7.6062,7.6412,391212.0
2016-03-30 11:50:00,8.73,8.75,8.73,8.75,345255.0,7.6412,7.6587,7.6412,7.6587,345255.0
2016-03-30 12:00:00,8.74,8.76,8.73,8.75,268710.0,7.6499,7.6674,7.6412,7.6587,268710.0
2016-03-30 12:10:00,8.75,8.76,8.74,8.75,388245.0,7.6587,7.6674,7.6499,7.6587,388245.0
2016-03-30 12:20:00,8.75,8.75,8.72,8.72,251946.0,7.6587,7.6587,7.6324,7.6324,251946.0
2016-03-30 12:30:00,8.72,8.75,8.72,8.72,419949.0,7.6324,7.6587,7.6324,7.6324,419949.0
2016-03-30 12:40:00,8.72,8.73,8.72,8.72,330504.0,7.6324,7.6412,7.6324,7.6324,330504.0
2016-03-30 12:50:00,8.73,8.74,8.73,8.74,246753.0,7.6412,7.6499,7.6412,7.6499,246753.0
2016-03-30 13:00:00,8.74,8.74,8.71,8.73,314442.0,7.6499,7.6499,7.6237,7.6412,314442.0
2016-03-30 13:10:00,8.73,8.73,8.71,8.72,299643.0,7.6412,7.6412,7.6237,7.6324,299643.0
2016-03-30 13:20:00,8.73,8.75,8.73,8.75,235209.0,7.6412,7.6587,7.6412,7.6587,235209.0
2016-03-30 13:30:00,8.75,8.76,8.73,8.74,391239.0,7.6587,7.6674,7.6412,7.6499,391239.0
2016-03-30 13:40:00,8.74,8.77,8.74,8.77,291636.0,7.6499,7.6762,7.6499,7.6762,291636.0
2016-03-30 13:50:00,8.77,8.79,8.77,8.78,410184.0,7.6762,7.6937,7.6762,7.6849,410184.0
2016-03-30 14:00:00,8.78,8.81,8.78,8.8,500862.0,7.6849,7.7112,7.6849,7.7024,500862.0
2016-03-30 14:10:00,8.8,8.8,8.78,8.79,267864.0,7.7024,7.7024,7.6849,7.6937,267864.0
2016-03-30 14:20:00,8.79,8.8,8.78,8.8,503007.0,7.6937,7.7024,7.6849,7.7024,503007.0
2016-03-30 14:30:00,8.8,8.81,8.79,8.8,361632.0,7.7024,7.7112,7.6937,7.7024,361632.0
2016-03-30 14:40:00,8.8,8.8,8.78,8.8,213453.0,7.7024,7.7024,7.6849,7.7024,213453.0
2016-03-30 14:50:00,8.8,8.8,8.79,8.79,195801.0,7.7024,7.7024,7.6937,7.6937,195801.0
2016-03-30 15:00:00,8.79,8.82,8.79,8.81,604335.0,7.6937,7.7199,7.6937,7.7112,604335.0
2016-03-30 15:10:00,8.81,8.81,8.8,8.8,235656.0,7.7112,7.7112,7.7024,7.7024,235656.0
2016-03-30 15:20:00,8.8,8.8,8.8,8.8,304152.0,7.7024,7.7024,7.7024,7.7024,304152.0
2016-03-30 15:30:00,8.8,8.8,8.78,8.78,441729.0,7.7024,7.7024,7.6849,7.6849,441729.0
2016-03-30 15:40:00,8.78,8.78,8.77,8.77,487581.0,7.6849,7.6849,7.6762,7.6762,487581.0
2016-03-30 15:50:00,8.77,8.78,8.76,8.76,1271697.0,7.6762,7.6849,7.6674,7.6674,1271697.0
2016-03-31 09:30:00,8.69,8.76,8.67,8.69,1062750.0,7.6062,7.6674,7.5887,7.6062,1062750.0
2016-03-31 09:40:00,8.69,8.69,8.65,8.66,468135.0,7.6062,7.6062,7.5712,7.5799,468135.0
2016-03-31 09:50:00,8.67,8.67,8.59,8.6,1070916.0,7.5887,7.5887,7.5186,7.5274,1070916.0
2016-03-31 10:00:00,8.6,8.61,8.58,8.6,658299.0,7.5274,7.5361,7.5099,7.5274,658299.0
2016-03-31 10:10:00,8.6,8.62,8.58,8.6,871860.0,7.5274,7.5449,7.5099,7.5274,871860.0
2016-03-31 10:20:00,8.6,8.62,8.58,8.58,653232.0,7.5274,7.5449,7.5099,7.5099,653232.0
2016-03-31 10:30:00,8.58,8.62,8.56,8.62,594915.0,7.5099,7.5449,7.4924,7.5449,594915.0
2016-03-31 10:40:00,8.62,8.63,8.61,8.63,435438.0,7.5449,7.5536,7.5361,7.5536,435438.0
2016-03-31 10:50:00,8.63,8.64,8.61,8.61,297219.0,7.5536,7.5624,7.5361,7.5361,297219.0
2016-03-31 11:00:00,8.61,8.63,8.6,8.6,310077.0,7.5361,7.5536,7.5274,7.5274,310077.0
2016-03-31 11:10:00,8.6,8.64,8.6,8.64,286734.0,7.5274,7.5624,7.5274,7.5624,286734.0
2016-03-31 11:20:00,8.64,8.66,8.63,8.65,295047.0,7.5624,7.5799,7.5536,7.5712,295047.0
2016-03-31 11:30:00,8.65,8.66,8.64,8.65,254085.0,7.5712,7.5799,7.5624,7.5712,254085.0
2016-03-31 11:40:00,8.65,8.65,8.63,8.63,162396.0,7.5712,7.5712,7.5536,7.5536,162396.0
2016-03-31 11:50:00,8.63,8.65,8.63,8.63,341871.0,7.5536,7.5712,7.5536,7.5536,341871.0
2016-03-31 12:00:00,8.63,8.66,8.63,8.65,464793.0,7.5536,7.5799,7.5536,7.5712,464793.0
2016-03-31 12:10:00,8.65,8.65,8.63,8.65,203715.0,7.5712,7.5712,7.5536,7.5712,203715.0
2016-03-31 12:20:00,8.65,8.66,8.65,8.66,202524.0,7.5712,7.5799,7.5712,7.5799,202524.0
2016-03-31 12:30:00,8.66,8.67,8.64,8.65,411729.0,7.5799,7.5887,7.5624,7.5712,411729.0
2016-03-31 12:40:00,8.66,8.66,8.63,8.64,194448.0,7.5799,7.5799,7.5536,7.5624,194448.0
2016-03-31 12:50:00,8.64,8.65,8.63,8.64,175281.0,7.5624,7.5712,7.5536,7.5624,175281.0
2016-03-31 13:00:00,8.64,8.65,8.64,8.65,760176.0,7.5624,7.5712,7.5624,7.5712,760176.0
2016-03-31 13:10:00,8.65,8.66,8.64,8.65,290958.0,7.5712,7.5799,7.5624,7.5712,290958.0
2016-03-31 13:20:00,8.65,8.66,8.64,8.65,218238.0,7.5712,7.5799,7.5624,7.5712,218238.0
2016-03-31 13:30:00,8.65,8.67,8.65,8.66,200871.0,7.5712,7.5887,7.5712,7.5799,200871.0
2016-03-31 13:40:00,8.66,8.66,8.64,8.64,411102.0,7.5799,7.5799,7.5624,7.5624,411102.0
2016-03-31 13:50:00,8.64,8.66,8.64,8.66,289602.0,7.5624,7.5799,7.5624,7.5799,289602.0
2016-03-31 14:00:00,8.66,8.66,8.63,8.63,1017768.0,7.5799,7.5799,7.5536,7.5536,1017768.0
2016-03-31 14:10:00,8.63,8.65,8.63,8.64,296943.0,7.5536,7.5712,7.5536,7.5624,296943.0
2016-03-31 14:20:00,8.64,8.64,8.62,8.62,228168.0,7.5624,7.5624,7.5449,7.5449,228168.0
2016-03-31 14:30:00,8.62,8.64,8.61,8.61,239541.0,7.5449,7.5624,7.5361,7.5361,239541.0
2016-03-31 14:40:00,8.61,8.61,8.6,8.61,325224.0,7.5361,7.5361,7.5274,7.5361,325224.0
2016-03-31 14:50:00,8.61,8.61,8.59,8.6,439215.0,7.5361,7.5361,7.5186,7.5274,439215.0
2016-03-31 15:00:00,8.59,8.6,8.59,8.59,334209.0,7.5186,7.5274,7.5186,7.5186,334209.0
2016-03-31 15:10:00,8.59,8.59,8.58,8.59,397671.0,7.5186,7.5186,7.5099,7.5186,397671.0
2016-03-31 15:20:00,8.59,8.6,8.58,8.59,494613.0,7.5186,7.5274,7.5099,7.5186,494613.0
2016-03-31 15:30:00,8.59,8.6,8.58,8.6,1101918.0,7.5186,7.5274,7.5099,7.5274,1101918.0
2016-03-31 15:40:00,8.6,8.61,8.58,8.6,920382.0,7.5274,7.5361,7.5099,7.5274,920382.0
2016-03-31 15:50:00,8.6,8.6,8.57,8.58,4509312.0,7.5274,7.5274,7.5011,7.5099,4509312.0
2016-04-01 09:30:00,8.55,8.57,8.41,8.43,1097130.0,7.4836,7.5011,7.3611,7.3786,1097130.0
2016-04-01 09:40:00,8.42,8.43,8.39,8.4,762123.0,7.3698,7.3786,7.3436,7.3523,762123.0
2016-04-01 09:50:00,8.41,8.44,8.4,8.43,1189578.0,7.3611,7.3873,7.3523,7.3786,1189578.0
2016-04-01 10:00:00,8.43,8.45,8.4,8.44,840684.0,7.3786,7.3961,7.3523,7.3873,840684.0
2016-04-01 10:10:00,8.44,8.46,8.41,8.41,1450848.0,7.3873,7.4048,7.3611,7.3611,1450848.0
2016-04-01 10:20:00,8.41,8.44,8.41,8.42,781446.0,7.3611,7.3873,7.3611,7.3698,781446.0
2016-04-01 10:30:00,8.42,8.48,8.41,8.47,656532.0,7.3698,7.4224,7.3611,7.4136,656532.0
2016-04-01 10:40:00,8.48,8.49,8.47,8.49,637473.0,7.4224,7.4311,7.4136,7.4311,637473.0
2016-04-01 10:50:00,8.48,8.5,8.48,8.48,1304775.0,7.4224,7.4399,7.4224,7.4224,1304775.0
2016-04-01 11:00:00,8.48,8.52,8.48,8.51,317013.0,7.4224,7.4574,7.4224,7.4486,317013.0
2016-04-01 11:10:00,8.51,8.51,8.45,8.45,1966026.0,7.4486,7.4486,7.3961,7.3961,1966026.0
2016-04-01 11:20:00,8.46,8.48,8.43,8.44,1310676.0,7.4048,7.4224,7.3786,7.3873,1310676.0
2016-04-01 11:30:00,8.44,8.46,8.44,8.45,534570.0,7.3873,7.4048,7.3873,7.3961,534570.0
2016-04-01 11:40:00,8.45,8.47,8.44,8.45,1117476.0,7.3961,7.4136,7.3873,7.3961,1117476.0
2016-04-01 11:50:00,8.46,8.46,8.42,8.46,767112.0,7.4048,7.4048,7.3698,7.4048,767112.0
2016-04-01 12:00:00,8.46,8.47,8.45,8.46,319083.0,7.4048,7.4136,7.3961,7.4048,319083.0
2016-04-01 12:10:00,8.46,8.47,8.46,8.46,213957.0,7.4048,7.4136,7.4048,7.4048,213957.0
2016-04-01 12:20:00,8.46,8.47,8.44,8.46,609750.0,7.4048,7.4136,7.3873,7.4048,609750.0
2016-04-01 12:30:00,8.46,8.46,8.44,8.46,249579.0,7.4048,7.4048,7.3873,7.4048,249579.0
2016-04-01 12:40:00,8.46,8.47,8.45,8.46,433245.0,7.4048,7.4136,7.3961,7.4048,433245.0
2016-04-01 12:50:00,8.46,8.5,8.46,8.48,270312.0,7.4048,7.4399,7.4048,7.4224,270312.0
2016-04-01 13:00:00,8.48,8.49,8.47,8.47,357948.0,7.4224,7.4311,7.4136,7.4136,357948.0
2016-04-01 13:10:00,8.47,8.47,8.45,8.46,548787.0,7.4136,7.4136,7.3961,7.4048,548787.0
2016-04-01 13:20:00,8.46,8.47,8.45,8.45,570117.0,7.4048,7.4136,7.3961,7.3961,570117.0
2016-04-01 13:30:00,8.46,8.46,8.44,8.45,320253.0,7.4048,7.4048,7.3873,7.3961,320253.0
2016-04-01 13:40:00,8.45,8.45,8.44,8.44,488382.0,7.3961,7.3961,7.3873,7.3873,488382.0
2016-04-01 13:50:00,8.44,8.47,8.44,8.45,396645.0,7.3873,7.4136,7.3873,7.3961,396645.0
2016-04-01 14:00:00,8.46,8.49,8.45,8.49,330387.0,7.4048,7.4311,7.3961,7.4311,330387.0
2016-04-01 14:10:00,8.49,8.52,8.48,8.51,573429.0,7.4311,7.4574,7.4224,7.4486,573429.0
2016-04-01 14:20:00,8.51,8.51,8.5,8.5,493215.0,7.4486,7.4486,7.4399,7.4399,493215.0
2016-04-01 14:30:00,8.5,8.52,8.5,8.51,2350134.0,7.4399,7.4574,7.4399,7.4486,2350134.0
2016-04-01 14:40:00,8.51,8.53,8.51,8.52,629874.0,7.4486,7.4661,7.4486,7.4574,629874.0
2016-04-01 14:50:00,8.51,8.53,8.51,8.52,297306.0,7.4486,7.4661,7.4486,7.4574,297306.0
2016-04-01 15:00:00,8.52,8.53,8.51,8.51,248262.0,7.4574,7.4661,7.4486,7.4486,248262.0
2016-04-01 15:10:00,8.51,8.52,8.5,8.51,569043.0,7.4486,7.4574,7.4399,7.4486,569043.0
2016-04-01 15:20:00,8.51,8.52,8.49,8.51,461121.0,7.4486,7.4574,7.4311,7.4486,461121.0
2016-04-01 15:30:00,8.51,8.53,8.5,8.53,725373.0,7.4486,7.4661,7.4399,7.4661,725373.0
2016-04-01 15:40:00,8.53,8.55,8.52,8.54,892110.0,7.4661,7.4836,7.4574,7.4749,892110.0
2016-04-01 15:50:00,8.54,8.56,8.53,8.54,2181357.0,7.4749,7.4924,7.4661,7.4749,2181357.0
2016-04-04 09:30:00,8.51,8.54,8.44,8.47,1497465.0,7.4486,7.4749,7.3873,7.4136,1497465.0
2016-04-04 09:40:00,8.47,8.48,8.41,8.42,3706410.0,7.4136,7.4224,7.3611,7.3698,3706410.0
2016-04-04 09:50:00,8.42,8.45,8.41,8.45,2850330.0,7.3698,7.3961,7.3611,7.3961,2850330.0
2016-04-04 10:00:00,8.45,8.52,8.44,8.52,1982373.0,7.3961,7.4574,7.3873,7.4574,1982373.0
2016-04-04 10:10:00,8.51,8.52,8.48,8.5,1050789.0,7.4486,7.4574,7.4224,7.4399,1050789.0
2016-04-04 10:20:00,8.5,8.54,8.49,8.53,1085781.0,7.4399,7.4749,7.4311,7.4661,1085781.0
2016-04-04 10:30:00,8.53,8.55,8.52,8.53,1079145.0,7.4661,7.4836,7.4574,7.4661,1079145.0
2016-04-04 10:40:00,8.53,8.58,8.52,8.54,670959.0,7.4661,7.5099,7.4574,7.4749,670959.0
2016-04-04 10:50:00,8.54,8.56,8.53,8.54,588198.0,7.4749,7.4924,7.4661,7.4749,588198.0
2016-04-04 11:00:00,8.54,8.55,8.52,8.53,353853.0,7.4749,7.4836,7.4574,7.4661,353853.0
2016-04-04 11:10:00,8.53,8.54,8.52,8.53,245535.0,7.4661,7.4749,7.4574,7.4661,245535.0
2016-04-04 11:20:00,8.53,8.53,8.51,8.51,486600.0,7.4661,7.4661,7.4486,7.4486,486600.0
2016-04-04 11:30:00,8.51,8.55,8.51,8.53,821166.0,7.4486,7.4836,7.4486,7.4661,821166.0
2016-04-04 11:40:00,8.53,8.53,8.51,8.51,295731.0,7.4661,7.4661,7.4486,7.4486,295731.0
2016-04-04 11:50:00,8.51,8.51,8.49,8.49,975309.0,7.4486,7.4486,7.4311,7.4311,975309.0
2016-04-04 12:00:00,8.49,8.52,8.49,8.51,818556.0,7.4311,7.4574,7.4311,7.4486,818556.0
2016-04-04 12:10:00,8.51,8.51,8.49,8.5,478776.0,7.4486,7.4486,7.4311,7.4399,478776.0
2016-04-04 12:20:00,8.5,8.5,8.48,8.48,224883.0,7.4399,7.4399,7.4224,7.4224,224883.0
2016-04-04 12:30:00,8.48,8.49,8.47,8.47,303750.0,7.4224,7.4311,7.4136,7.4136,303750.0
2016-04-04 12:40:00,8.47,8.48,8.46,8.46,289068.0,7.4136,7.4224,7.4048,7.4048,289068.0
2016-04-04 12:50:00,8.46,8.47,8.46,8.47,308400.0,7.4048,7.4136,7.4048,7.4136,308400.0
2016-04-04 13:00:00,8.46,8.5,8.46,8.5,477888.0,7.4048,7.4399,7.4048,7.4399,477888.0
2016-04-04 13:10:00,8.5,8.5,8.49,8.49,1358430.0,7.4399,7.4399,7.4311,7.4311,1358430.0
2016-04-04 13:20:00,8.49,8.5,8.47,8.48,199764.0,7.4311,7.4399,7.4136,7.4224,199764.0
2016-04-04 13:30:00,8.47,8.49,8.46,8.48,338223.0,7.4136,7.4311,7.4048,7.4224,338223.0
2016-04-04 13:40:00,8.48,8.5,8.47,8.47,332577.0,7.4224,7.4399,7.4136,7.4136,332577.0
2016-04-04 13:50:00,8.48,8.48,8.45,8.48,557829.0,7.4224,7.4224,7.3961,7.4224,557829.0
2016-04-04 14:00:00,8.47,8.48,8.46,8.46,1195491.0,7.4136,7.4224,7.4048,7.4048,1195491.0
2016-04-04 14:10:00,8.46,8.46,8.44,8.45,232620.0,7.4048,7.4048,7.3873,7.3961,232620.0
2016-04-04 14:20:00,8.45,8.45,8.44,8.45,368433.0,7.3961,7.3961,7.3873,7.3961,368433.0
2016-04-04 14:30:00,8.45,8.45,8.44,8.45,1904601.0,7.3961,7.3961,7.3873,7.3961,1904601.0
2016-04-04 14:40:00,8.45,8.45,8.43,8.43,333816.0,7.3961,7.3961,7.3786,7.3786,333816.0
2016-04-04 14:50:00,8.43,8.44,8.41,8.41,2259378.0,7.3786,7.3873,7.3611,7.3611,2259378.0
2016-04-04 15:00:00,8.41,8.42,8.39,8.4,4300158.0,7.3611,7.3698,7.3436,7.3523,4300158.0
2016-04-04 15:10:00,8.4,8.41,8.38,8.38,1004145.0,7.3523,7.3611,7.3348,7.3348,1004145.0
2016-04-04 15:20:00,8.38,8.38,8.35,8.35,1540869.0,7.3348,7.3348,7.3086,7.3086,1540869.0
2016-04-04 15:30:00,8.35,8.39,8.34,8.37,10940682.0,7.3086,7.3436,7.2998,7.3261,10940682.0
2016-04-04 15:40:00,8.37,8.38,8.35,8.38,4668012.0,7.3261,7.3348,7.3086,7.3348,4668012.0
2016-04-04 15:50:00,8.38,8.4,8.37,8.38,2833353.0,7.3348,7.3523,7.3261,7.3348,2833353.0
2016-04-05 09:30:00,8.34,8.36,8.31,8.34,2427195.0,7.2998,7.3173,7.2736,7.2998,2427195.0
2016-04-05 09:40:00,8.34,8.35,8.25,8.27,1113360.0,7.2998,7.3086,7.221,7.2385,1113360.0
2016-04-05 09:50:00,8.27,8.29,8.24,8.27,1496151.0,7.2385,7.2561,7.2123,7.2385,1496151.0
2016-04-05 10:00:00,8.27,8.31,8.26,8.31,835491.0,7.2385,7.2736,7.2298,7.2736,835491.0
2016-04-05 10:10:00,8.31,8.32,8.29,8.31,611949.0,7.2736,7.2823,7.2561,7.2736,611949.0
2016-04-05 10:20:00,8.31,8.33,8.29,8.3,668655.0,7.2736,7.2911,7.2561,7.2648,668655.0
2016-04-05 10:30:00,8.3,8.3,8.26,8.27,1118628.0,7.2648,7.2648,7.2298,7.2385,1118628.0
2016-04-05 10:40:00,8.27,8.27,8.24,8.26,1530042.0,7.2385,7.2385,7.2123,7.2298,1530042.0
2016-04-05 10:50:00,8.25,8.26,8.24,8.25,1478187.0,7.221,7.2298,7.2123,7.221,1478187.0
2016-04-05 11:00:00,8.25,8.28,8.25,8.28,465333.0,7.221,7.2473,7.221,7.2473,465333.0
2016-04-05 11:10:00,8.28,8.31,8.28,8.31,492522.0,7.2473,7.2736,7.2473,7.2736,492522.0
2016-04-05 11:20:00,8.31,8.33,8.31,8.33,471003.0,7.2736,7.2911,7.2736,7.2911,471003.0
2016-04-05 11:30:00,8.33,8.33,8.3,8.32,623907.0,7.2911,7.2911,7.2648,7.2823,623907.0
2016-04-05 11:40:00,8.32,8.33,8.3,8.31,365448.0,7.2823,7.2911,7.2648,7.2736,365448.0
2016-04-05 11:50:00,8.31,8.33,8.31,8.32,207279.0,7.2736,7.2911,7.2736,7.2823,207279.0
2016-04-05 12:00:00,8.32,8.32,8.28,8.28,504852.0,7.2823,7.2823,7.2473,7.2473,504852.0
2016-04-05 12:10:00,8.28,8.31,8.27,8.28,293853.0,7.2473,7.2736,7.2385,7.2473,293853.0
2016-04-05 12:20:00,8.28,8.3,8.28,8.29,356826.0,7.2473,7.2648,7.2473,7.2561,356826.0
2016-04-05 12:30:00,8.29,8.29,8.27,8.29,476289.0,7.2561,7.2561,7.2385,7.2561,476289.0
2016-04-05 12:40:00,8.29,8.29,8.27,8.27,395262.0,7.2561,7.2561,7.2385,7.2385,395262.0
2016-04-05 12:50:00,8.27,8.28,8.26,8.28,501540.0,7.2385,7.2473,7.2298,7.2473,501540.0
2016-04-05 13:00:00,8.28,8.28,8.27,8.27,364881.0,7.2473,7.2473,7.2385,7.2385,364881.0
2016-04-05 13:10:00,8.27,8.3,8.26,8.29,290058.0,7.2385,7.2648,7.2298,7.2561,290058.0
2016-04-05 13:20:00,8.29,8.32,8.28,8.32,444720.0,7.2561,7.2823,7.2473,7.2823,444720.0
2016-04-05 13:30:00,8.32,8.33,8.31,8.33,331110.0,7.2823,7.2911,7.2736,7.2911,331110.0
2016-04-05 13:40:00,8.33,8.34,8.32,8.33,358497.0,7.2911,7.2998,7.2823,7.2911,358497.0
2016-04-05 13:50:00,8.34,8.37,8.33,8.37,323535.0,7.2998,7.3261,7.2911,7.3261,323535.0
2016-04-05 14:00:00,8.37,8.38,8.35,8.38,313188.0,7.3261,7.3348,7.3086,7.3348,313188.0
2016-04-05 14:10:00,8.37,8.38,8.37,8.38,379197.0,7.3261,7.3348,7.3261,7.3348,379197.0
2016-04-05 14:20:00,8.38,8.4,8.37,8.4,619176.0,7.3348,7.3523,7.3261,7.3523,619176.0
2016-04-05 14:30:00,8.4,8.4,8.39,8.39,267849.0,7.3523,7.3523,7.3436,7.3436,267849.0
2016-04-05 14:40:00,8.39,8.4,8.38,8.38,253611.0,7.3436,7.3523,7.3348,7.3348,253611.0
2016-04-05 14:50:00,8.39,8.4,8.38,8.4,268608.0,7.3436,7.3523,7.3348,7.3523,268608.0
2016-04-05 15:00:00,8.4,8.4,8.37,8.38,378798.0,7.3523,7.3523,7.3261,7.3348,378798.0
2016-04-05 15:10:00,8.37,8.39,8.37,8.38,386550.0,7.3261,7.3436,7.3261,7.3348,386550.0
2016-04-05 15:20:00,8.38,8.38,8.36,8.37,338964.0,7.3348,7.3348,7.3173,7.3261,338964.0
2016-04-05 15:30:00,8.37,8.37,8.35,8.36,526821.0,7.3261,7.3261,7.3086,7.3173,526821.0
2016-04-05 15:40:00,8.36,8.37,8.35,8.36,556569.0,7.3173,7.3261,7.3086,7.3173,556569.0
2016-04-05 15:50:00,8.36,8.36,8.33,8.35,1908075.0,7.3173,7.3173,7.2911,7.3086,1908075.0
2016-04-06 09:30:00,8.34,8.35,8.28,8.29,635877.0,7.2998,7.3086,7.2473,7.2561,635877.0
2016-04-06 09:40:00,8.29,8.29,8.22,8.23,1168542.0,7.2561,7.2561,7.1948,7.2035,1168542.0
2016-04-06 09:50:00,8.23,8.24,8.19,8.21,745749.0,7.2035,7.2123,7.1685,7.186,745749.0
2016-04-06 10:00:00,8.21,8.24,8.2,8.21,1112607.0,7.186,7.2123,7.1773,7.186,1112607.0
2016-04-06 10:10:00,8.21,8.22,8.18,8.19,582372.0,7.186,7.1948,7.1598,7.1685,582372.0
2016-04-06 10:20:00,8.18,8.2,8.18,8.2,375522.0,7.1598,7.1773,7.1598,7.1773,375522.0
2016-04-06 10:30:00,8.2,8.21,8.15,8.16,1342728.0,7.1773,7.186,7.1335,7.1423,1342728.0
2016-04-06 10:40:00,8.16,8.22,8.16,8.21,581562.0,7.1423,7.1948,7.1423,7.186,581562.0
2016-04-06 10:50:00,8.21,8.24,8.21,8.23,855903.0,7.186,7.2123,7.186,7.2035,855903.0
2016-04-06 11:00:00,8.24,8.24,8.2,8.23,668424.0,7.2123,7.2123,7.1773,7.2035,668424.0
2016-04-06 11:10:00,8.23,8.26,8.22,8.23,805353.0,7.2035,7.2298,7.1948,7.2035,805353.0
2016-04-06 11:20:00,8.23,8.24,8.22,8.23,669288.0,7.2035,7.2123,7.1948,7.2035,669288.0
2016-04-06 11:30:00,8.23,8.24,8.22,8.24,1429932.0,7.2035,7.2123,7.1948,7.2123,1429932.0
2016-04-06 11:40:00,8.23,8.28,8.23,8.28,1080567.0,7.2035,7.2473,7.2035,7.2473,1080567.0
2016-04-06 11:50:00,8.27,8.29,8.26,8.27,550602.0,7.2385,7.2561,7.2298,7.2385,550602.0
2016-04-06 12:00:00,8.27,8.29,8.26,8.27,594288.0,7.2385,7.2561,7.2298,7.2385,594288.0
2016-04-06 12:10:00,8.28,8.31,8.27,8.31,753825.0,7.2473,7.2736,7.2385,7.2736,753825.0
2016-04-06 12:20:00,8.31,8.32,8.29,8.29,534669.0,7.2736,7.2823,7.2561,7.2561,534669.0
2016-04-06 12:30:00,8.29,8.29,8.27,8.29,338667.0,7.2561,7.2561,7.2385,7.2561,338667.0
2016-04-06 12:40:00,8.29,8.3,8.28,8.29,364044.0,7.2561,7.2648,7.2473,7.2561,364044.0
2016-04-06 12:50:00,8.29,8.32,8.28,8.31,573264.0,7.2561,7.2823,7.2473,7.2736,573264.0
2016-04-06 13:00:00,8.31,8.33,8.31,8.32,380814.0,7.2736,7.2911,7.2736,7.2823,380814.0
2016-04-06 13:10:00,8.32,8.33,8.31,8.31,441447.0,7.2823,7.2911,7.2736,7.2736,441447.0
2016-04-06 13:20:00,8.31,8.32,8.29,8.3,348924.0,7.2736,7.2823,7.2561,7.2648,348924.0
2016-04-06 13:30:00,8.3,8.31,8.3,8.31,273654.0,7.2648,7.2736,7.2648,7.2736,273654.0
2016-04-06 13:40:00,8.31,8.31,8.29,8.3,316401.0,7.2736,7.2736,7.2561,7.2648,316401.0
2016-04-06 13:50:00,8.3,8.31,8.28,8.28,216237.0,7.2648,7.2736,7.2473,7.2473,216237.0
2016-04-06 14:00:00,8.28,8.28,8.25,8.25,894084.0,7.2473,7.2473,7.221,7.221,894084.0
2016-04-06 14:10:00,8.25,8.25,8.23,8.25,593163.0,7.221,7.221,7.2035,7.221,593163.0
2016-04-06 14:20:00,8.25,8.26,8.23,8.24,349380.0,7.221,7.2298,7.2035,7.2123,349380.0
2016-04-06 14:30:00,8.24,8.26,8.23,8.24,458109.0,7.2123,7.2298,7.2035,7.2123,458109.0
2016-04-06 14:40:00,8.24,8.26,8.24,8.26,316005.0,7.2123,7.2298,7.2123,7.2298,316005.0
2016-04-06 14:50:00,8.25,8.27,8.25,8.26,580566.0,7.221,7.2385,7.221,7.2298,580566.0
2016-04-06 15:00:00,8.26,8.3,8.26,8.27,1341555.0,7.2298,7.2648,7.2298,7.2385,1341555.0
2016-04-06 15:10:00,8.27,8.3,8.25,8.29,947448.0,7.2385,7.2648,7.221,7.2561,947448.0
2016-04-06 15:20:00,8.29,8.31,8.29,8.29,912756.0,7.2561,7.2736,7.2561,7.2561,912756.0
2016-04-06 15:30:00,8.29,8.32,8.28,8.29,1261284.0,7.2561,7.2823,7.2473,7.2561,1261284.0
2016-04-06 15:40:00,8.29,8.29,8.28,8.28,735360.0,7.2561,7.2561,7.2473,7.2473,735360.0
2016-04-06 15:50:00,8.28,8.29,8.28,8.28,1902327.0,7.2473,7.2561,7.2473,7.2473,1902327.0
2016-04-07 09:30:00,8.22,8.27,8.15,8.2,878919.0,7.1948,7.2385,7.1335,7.1773,878919.0
2016-04-07 09:40:00,8.2,8.2,8.17,8.18,807549.0,7.1773,7.1773,7.151,7.1598,807549.0
2016-04-07 09:50:00,8.18,8.21,8.16,8.2,1440324.0,7.1598,7.186,7.1423,7.1773,1440324.0
2016-04-07 10:00:00,8.2,8.22,8.18,8.21,1012260.0,7.1773,7.1948,7.1598,7.186,1012260.0
2016-04-07 10:10:00,8.21,8.24,8.2,8.23,1503408.0,7.186,7.2123,7.1773,7.2035,1503408.0
2016-04-07 10:20:00,8.23,8.26,8.21,8.21,461553.0,7.2035,7.2298,7.186,7.186,461553.0
2016-04-07 10:30:00,8.21,8.22,8.2,8.21,470826.0,7.186,7.1948,7.1773,7.186,470826.0
2016-04-07 10:40:00,8.21,8.23,8.2,8.22,973899.0,7.186,7.2035,7.1773,7.1948,973899.0
2016-04-07 10:50:00,8.22,8.25,8.21,8.24,577950.0,7.1948,7.221,7.186,7.2123,577950.0
2016-04-07 11:00:00,8.24,8.26,8.22,8.26,746202.0,7.2123,7.2298,7.1948,7.2298,746202.0
2016-04-07 11:10:00,8.26,8.28,8.25,8.28,618048.0,7.2298,7.2473,7.221,7.2473,618048.0
2016-04-07 11:20:00,8.28,8.28,8.25,8.27,503805.0,7.2473,7.2473,7.221,7.2385,503805.0
2016-04-07 11:30:00,8.26,8.28,8.25,8.27,605361.0,7.2298,7.2473,7.221,7.2385,605361.0
2016-04-07 11:40:00,8.27,8.29,8.25,8.29,310740.0,7.2385,7.2561,7.221,7.2561,310740.0
2016-04-07 11:50:00,8.29,8.29,8.27,8.27,370062.0,7.2561,7.2561,7.2385,7.2385,370062.0
2016-04-07 12:00:00,8.27,8.29,8.27,8.28,431568.0,7.2385,7.2561,7.2385,7.2473,431568.0
2016-04-07 12:10:00,8.28,8.28,8.24,8.26,506706.0,7.2473,7.2473,7.2123,7.2298,506706.0
2016-04-07 12:20:00,8.25,8.26,8.24,8.26,298401.0,7.221,7.2298,7.2123,7.2298,298401.0
2016-04-07 12:30:00,8.25,8.26,8.24,8.25,663003.0,7.221,7.2298,7.2123,7.221,663003.0
2016-04-07 12:40:00,8.25,8.25,8.22,8.24,411360.0,7.221,7.221,7.1948,7.2123,411360.0
2016-04-07 12:50:00,8.24,8.24,8.22,8.22,279480.0,7.2123,7.2123,7.1948,7.1948,279480.0
2016-04-07 13:00:00,8.22,8.23,8.21,8.23,268047.0,7.1948,7.2035,7.186,7.2035,268047.0
2016-04-07 13:10:00,8.23,8.25,8.23,8.23,340119.0,7.2035,7.221,7.2035,7.2035,340119.0
2016-04-07 13:20:00,8.23,8.24,8.22,8.24,192039.0,7.2035,7.2123,7.1948,7.2123,192039.0
2016-04-07 13:30:00,8.24,8.24,8.22,8.23,311421.0,7.2123,7.2123,7.1948,7.2035,311421.0
2016-04-07 13:40:00,8.23,8.24,8.21,8.22,574962.0,7.2035,7.2123,7.186,7.1948,574962.0
2016-04-07 13:50:00,8.21,8.22,8.19,8.2,313692.0,7.186,7.1948,7.1685,7.1773,313692.0
2016-04-07 14:00:00,8.2,8.22,8.19,8.19,380166.0,7.1773,7.1948,7.1685,7.1685,380166.0
2016-04-07 14:10:00,8.19,8.19,8.18,8.18,281277.0,7.1685,7.1685,7.1598,7.1598,281277.0
2016-04-07 14:20:00,8.18,8.22,8.17,8.21,411651.0,7.1598,7.1948,7.151,7.186,411651.0
2016-04-07 14:30:00,8.21,8.22,8.19,8.2,302118.0,7.186,7.1948,7.1685,7.1773,302118.0
2016-04-07 14:40:00,8.2,8.2,8.18,8.18,610872.0,7.1773,7.1773,7.1598,7.1598,610872.0
2016-04-07 14:50:00,8.18,8.19,8.17,8.18,470649.0,7.1598,7.1685,7.151,7.1598,470649.0
2016-04-07 15:00:00,8.18,8.19,8.17,8.19,507558.0,7.1598,7.1685,7.151,7.1685,507558.0
2016-04-07 15:10:00,8.19,8.2,8.18,8.18,382287.0,7.1685,7.1773,7.1598,7.1598,382287.0
2016-04-07 15:20:00,8.18,8.21,8.18,8.2,384066.0,7.1598,7.186,7.1598,7.1773,384066.0
2016-04-07 15:30:00,8.2,8.22,8.2,8.21,1077126.0,7.1773,7.1948,7.1773,7.186,1077126.0
2016-04-07 15:40:00,8.21,8.22,8.2,8.21,758343.0,7.186,7.1948,7.1773,7.186,758343.0
2016-04-07 15:50:00,8.21,8.22,8.19,8.21,1890006.0,7.186,7.1948,7.1685,7.186,1890006.0
2016-04-08 09:30:00,8.29,8.35,8.26,8.33,541029.0,7.2561,7.3086,7.2298,7.2911,541029.0
2016-04-08 09:40:00,8.33,8.38,8.32,8.36,853533.0,7.2911,7.3348,7.2823,7.3173,853533.0
2016-04-08 09:50:00,8.36,8.43,8.35,8.42,2250177.0,7.3173,7.3786,7.3086,7.3698,2250177.0
2016-04-08 10:00:00,8.42,8.43,8.4,8.4,917532.0,7.3698,7.3786,7.3523,7.3523,917532.0
2016-04-08 10:10:00,8.41,8.41,8.38,8.39,1398090.0,7.3611,7.3611,7.3348,7.3436,1398090.0
2016-04-08 10:20:00,8.39,8.4,8.35,8.37,1343205.0,7.3436,7.3523,7.3086,7.3261,1343205.0
2016-04-08 10:30:00,8.37,8.38,8.33,8.33,1537962.0,7.3261,7.3348,7.2911,7.2911,1537962.0
2016-04-08 10:40:00,8.33,8.37,8.33,8.35,568116.0,7.2911,7.3261,7.2911,7.3086,568116.0
2016-04-08 10:50:00,8.36,8.36,8.31,8.32,607260.0,7.3173,7.3173,7.2736,7.2823,607260.0
2016-04-08 11:00:00,8.32,8.35,8.31,8.35,799479.0,7.2823,7.3086,7.2736,7.3086,799479.0
2016-04-08 11:10:00,8.35,8.36,8.34,8.34,575574.0,7.3086,7.3173,7.2998,7.2998,575574.0
2016-04-08 11:20:00,8.34,8.36,8.34,8.35,627960.0,7.2998,7.3173,7.2998,7.3086,627960.0
2016-04-08 11:30:00,8.35,8.37,8.32,8.32,851313.0,7.3086,7.3261,7.2823,7.2823,851313.0
2016-04-08 11:40:00,8.32,8.35,8.32,8.35,757707.0,7.2823,7.3086,7.2823,7.3086,757707.0
2016-04-08 11:50:00,8.34,8.36,8.32,8.36,435945.0,7.2998,7.3173,7.2823,7.3173,435945.0
2016-04-08 12:00:00,8.36,8.37,8.34,8.36,410673.0,7.3173,7.3261,7.2998,7.3173,410673.0
2016-04-08 12:10:00,8.36,8.37,8.34,8.34,388092.0,7.3173,7.3261,7.2998,7.2998,388092.0
2016-04-08 12:20:00,8.34,8.36,8.33,8.34,282405.0,7.2998,7.3173,7.2911,7.2998,282405.0
2016-04-08 12:30:00,8.34,8.35,8.33,8.35,162990.0,7.2998,7.3086,7.2911,7.3086,162990.0
2016-04-08 12:40:00,8.34,8.35,8.32,8.32,194487.0,7.2998,7.3086,7.2823,7.2823,194487.0
2016-04-08 12:50:00,8.33,8.33,8.31,8.33,380631.0,7.2911,7.2911,7.2736,7.2911,380631.0
2016-04-08 13:00:00,8.33,8.34,8.33,8.33,423432.0,7.2911,7.2998,7.2911,7.2911,423432.0
2016-04-08 13:10:00,8.33,8.34,8.31,8.31,266373.0,7.2911,7.2998,7.2736,7.2736,266373.0
2016-04-08 13:20:00,8.31,8.32,8.28,8.29,392019.0,7.2736,7.2823,7.2473,7.2561,392019.0
2016-04-08 13:30:00,8.29,8.31,8.29,8.31,493065.0,7.2561,7.2736,7.2561,7.2736,493065.0
2016-04-08 13:40:00,8.31,8.31,8.29,8.3,313452.0,7.2736,7.2736,7.2561,7.2648,313452.0
2016-04-08 13:50:00,8.3,8.31,8.29,8.31,698655.0,7.2648,7.2736,7.2561,7.2736,698655.0
2016-04-08 14:00:00,8.3,8.32,8.3,8.31,385719.0,7.2648,7.2823,7.2648,7.2736,385719.0
2016-04-08 14:10:00,8.31,8.33,8.3,8.32,445185.0,7.2736,7.2911,7.2648,7.2823,445185.0
2016-04-08 14:20:00,8.32,8.32,8.29,8.3,294324.0,7.2823,7.2823,7.2561,7.2648,294324.0
2016-04-08 14:30:00,8.3,8.3,8.29,8.29,281289.0,7.2648,7.2648,7.2561,7.2561,281289.0
2016-04-08 14:40:00,8.29,8.29,8.26,8.26,543066.0,7.2561,7.2561,7.2298,7.2298,543066.0
2016-04-08 14:50:00,8.26,8.26,8.24,8.26,513834.0,7.2298,7.2298,7.2123,7.2298,513834.0
2016-04-08 15:00:00,8.26,8.26,8.22,8.23,567213.0,7.2298,7.2298,7.1948,7.2035,567213.0
2016-04-08 15:10:00,8.23,8.24,8.22,8.23,759954.0,7.2035,7.2123,7.1948,7.2035,759954.0
2016-04-08 15:20:00,8.23,8.25,8.22,8.24,488493.0,7.2035,7.221,7.1948,7.2123,488493.0
2016-04-08 15:30:00,8.24,8.25,8.24,8.25,1116966.0,7.2123,7.221,7.2123,7.221,1116966.0
2016-04-08 15:40:00,8.25,8.26,8.24,8.26,700002.0,7.221,7.2298,7.2123,7.2298,700002.0
2016-04-08 15:50:00,8.26,8.27,8.25,8.26,1475055.0,7.2298,7.2385,7.221,7.2298,1475055.0
2016-04-11 09:30:00,8.25,8.28,8.21,8.28,1666023.0,7.221,7.2473,7.186,7.2473,1666023.0
2016-04-11 09:40:00,8.28,8.3,8.27,8.3,1224210.0,7.2473,7.2648,7.2385,7.2648,1224210.0
2016-04-11 09:50:00,8.3,8.32,8.29,8.29,1011642.0,7.2648,7.2823,7.2561,7.2561,1011642.0
2016-04-11 10:00:00,8.29,8.3,8.28,8.3,759849.0,7.2561,7.2648,7.2473,7.2648,759849.0
2016-04-11 10:10:00,8.3,8.32,8.26,8.27,1880451.0,7.2648,7.2823,7.2298,7.2385,1880451.0
2016-04-11 10:20:00,8.27,8.29,8.26,8.28,787200.0,7.2385,7.2561,7.2298,7.2473,787200.0
2016-04-11 10:30:00,8.28,8.29,8.26,8.27,418746.0,7.2473,7.2561,7.2298,7.2385,418746.0
2016-04-11 10:40:00,8.27,8.28,8.26,8.27,768903.0,7.2385,7.2473,7.2298,7.2385,768903.0
2016-04-11 10:50:00,8.27,8.29,8.26,8.26,313116.0,7.2385,7.2561,7.2298,7.2298,313116.0
2016-04-11 11:00:00,8.26,8.26,8.23,8.24,473277.0,7.2298,7.2298,7.2035,7.2123,473277.0
2016-04-11 11:10:00,8.24,8.24,8.18,8.18,1240341.0,7.2123,7.2123,7.1598,7.1598,1240341.0
2016-04-11 11:20:00,8.18,8.19,8.15,8.15,1623909.0,7.1598,7.1685,7.1335,7.1335,1623909.0
2016-04-11 11:30:00,8.15,8.17,8.12,8.16,1658103.0,7.1335,7.151,7.1073,7.1423,1658103.0
2016-04-11 11:40:00,8.16,8.18,8.14,8.18,1254663.0,7.1423,7.1598,7.1248,7.1598,1254663.0
2016-04-11 11:50:00,8.18,8.23,8.17,8.23,1154625.0,7.1598,7.2035,7.151,7.2035,1154625.0
2016-04-11 12:00:00,8.23,8.24,8.22,8.22,591873.0,7.2035,7.2123,7.1948,7.1948,591873.0
2016-04-11 12:10:00,8.22,8.25,8.21,8.25,578775.0,7.1948,7.221,7.186,7.221,578775.0
2016-04-11 12:20:00,8.25,8.26,8.24,8.24,359217.0,7.221,7.2298,7.2123,7.2123,359217.0
2016-04-11 12:30:00,8.25,8.26,8.24,8.25,812247.0,7.221,7.2298,7.2123,7.221,812247.0
2016-04-11 12:40:00,8.25,8.26,8.22,8.25,403329.0,7.221,7.2298,7.1948,7.221,403329.0
2016-04-11 12:50:00,8.25,8.27,8.24,8.27,340248.0,7.221,7.2385,7.2123,7.2385,340248.0
2016-04-11 13:00:00,8.27,8.28,8.27,8.28,204069.0,7.2385,7.2473,7.2385,7.2473,204069.0
2016-04-11 13:10:00,8.28,8.31,8.28,8.29,572604.0,7.2473,7.2736,7.2473,7.2561,572604.0
2016-04-11 13:20:00,8.29,8.31,8.27,8.27,333603.0,7.2561,7.2736,7.2385,7.2385,333603.0
2016-04-11 13:30:00,8.27,8.29,8.26,8.26,390426.0,7.2385,7.2561,7.2298,7.2298,390426.0
2016-04-11 13:40:00,8.26,8.26,8.24,8.24,486840.0,7.2298,7.2298,7.2123,7.2123,486840.0
2016-04-11 13:50:00,8.24,8.24,8.22,8.22,646866.0,7.2123,7.2123,7.1948,7.1948,646866.0
2016-04-11 14:00:00,8.22,8.26,8.22,8.24,613056.0,7.1948,7.2298,7.1948,7.2123,613056.0
2016-04-11 14:10:00,8.24,8.28,8.24,8.28,392865.0,7.2123,7.2473,7.2123,7.2473,392865.0
2016-04-11 14:20:00,8.28,8.28,8.24,8.24,497145.0,7.2473,7.2473,7.2123,7.2123,497145.0
2016-04-11 14:30:00,8.24,8.26,8.23,8.26,466986.0,7.2123,7.2298,7.2035,7.2298,466986.0
2016-04-11 14:40:00,8.26,8.28,8.26,8.27,473895.0,7.2298,7.2473,7.2298,7.2385,473895.0
2016-04-11 14:50:00,8.27,8.27,8.25,8.27,418374.0,7.2385,7.2385,7.221,7.2385,418374.0
2016-04-11 15:00:00,8.26,8.27,8.22,8.22,379962.0,7.2298,7.2385,7.1948,7.1948,379962.0
2016-04-11 15:10:00,8.22,8.22,8.19,8.21,795519.0,7.1948,7.1948,7.1685,7.186,795519.0
2016-04-11 15:20:00,8.21,8.22,8.19,8.19,495111.0,7.186,7.1948,7.1685,7.1685,495111.0
2016-04-11 15:30:00,8.19,8.19,8.17,8.18,1353732.0,7.1685,7.1685,7.151,7.1598,1353732.0
2016-04-11 15:40:00,8.18,8.2,8.18,8.2,747582.0,7.1598,7.1773,7.1598,7.1773,747582.0
2016-04-11 15:50:00,8.19,8.2,8.17,8.18,1697229.0,7.1685,7.1773,7.151,7.1598,1697229.0
2016-04-12 09:30:00,8.22,8.27,8.2,8.2,1128591.0,7.1948,7.2385,7.1773,7.1773,1128591.0
2016-04-12 09:40:00,8.2,8.25,8.19,8.25,938430.0,7.1773,7.221,7.1685,7.221,938430.0
2016-04-12 09:50:00,8.25,8.3,8.24,8.29,824502.0,7.221,7.2648,7.2123,7.2561,824502.0
2016-04-12 10:00:00,8.29,8.29,8.22,8.22,973773.0,7.2561,7.2561,7.1948,7.1948,973773.0
2016-04-12 10:10:00,8.22,8.24,8.21,8.22,996219.0,7.1948,7.2123,7.186,7.1948,996219.0
2016-04-12 10:20:00,8.22,8.23,8.19,8.23,1223694.0,7.1948,7.2035,7.1685,7.2035,1223694.0
2016-04-12 10:30:00,8.23,8.26,8.23,8.25,650913.0,7.2035,7.2298,7.2035,7.221,650913.0
2016-04-12 10:40:00,8.25,8.27,8.24,8.25,736029.0,7.221,7.2385,7.2123,7.221,736029.0
2016-04-12 10:50:00,8.25,8.29,8.25,8.28,572400.0,7.221,7.2561,7.221,7.2473,572400.0
2016-04-12 11:00:00,8.29,8.33,8.28,8.32,737865.0,7.2561,7.2911,7.2473,7.2823,737865.0
2016-04-12 11:10:00,8.31,8.34,8.31,8.34,608670.0,7.2736,7.2998,7.2736,7.2998,608670.0
2016-04-12 11:20:00,8.34,8.35,8.33,8.34,467535.0,7.2998,7.3086,7.2911,7.2998,467535.0
2016-04-12 11:30:00,8.34,8.36,8.34,8.35,960174.0,7.2998,7.3173,7.2998,7.3086,960174.0
2016-04-12 11:40:00,8.35,8.36,8.34,8.36,775632.0,7.3086,7.3173,7.2998,7.3173,775632.0
2016-04-12 11:50:00,8.36,8.37,8.35,8.35,423042.0,7.3173,7.3261,7.3086,7.3086,423042.0
2016-04-12 12:00:00,8.35,8.36,8.34,8.34,467616.0,7.3086,7.3173,7.2998,7.2998,467616.0
2016-04-12 12:10:00,8.34,8.37,8.34,8.37,491748.0,7.2998,7.3261,7.2998,7.3261,491748.0
2016-04-12 12:20:00,8.36,8.37,8.36,8.37,452178.0,7.3173,7.3261,7.3173,7.3261,452178.0
2016-04-12 12:30:00,8.36,8.37,8.35,8.36,600123.0,7.3173,7.3261,7.3086,7.3173,600123.0
2016-04-12 12:40:00,8.36,8.37,8.34,8.35,636855.0,7.3173,7.3261,7.2998,7.3086,636855.0
2016-04-12 12:50:00,8.34,8.35,8.34,8.35,483657.0,7.2998,7.3086,7.2998,7.3086,483657.0
2016-04-12 13:00:00,8.35,8.37,8.34,8.36,361818.0,7.3086,7.3261,7.2998,7.3173,361818.0
2016-04-12 13:10:00,8.36,8.36,8.34,8.35,337404.0,7.3173,7.3173,7.2998,7.3086,337404.0
2016-04-12 13:20:00,8.35,8.35,8.34,8.35,315285.0,7.3086,7.3086,7.2998,7.3086,315285.0
2016-04-12 13:30:00,8.35,8.35,8.32,8.32,533757.0,7.3086,7.3086,7.2823,7.2823,533757.0
2016-04-12 13:40:00,8.32,8.34,8.32,8.34,397044.0,7.2823,7.2998,7.2823,7.2998,397044.0
2016-04-12 13:50:00,8.34,8.34,8.31,8.33,364317.0,7.2998,7.2998,7.2736,7.2911,364317.0
2016-04-12 14:00:00,8.33,8.33,8.31,8.33,503586.0,7.2911,7.2911,7.2736,7.2911,503586.0
2016-04-12 14:10:00,8.33,8.34,8.32,8.33,367284.0,7.2911,7.2998,7.2823,7.2911,367284.0
2016-04-12 14:20:00,8.33,8.34,8.32,8.32,398337.0,7.2911,7.2998,7.2823,7.2823,398337.0
2016-04-12 14:30:00,8.32,8.34,8.31,8.33,530778.0,7.2823,7.2998,7.2736,7.2911,530778.0
2016-04-12 14:40:00,8.33,8.34,8.32,8.32,523056.0,7.2911,7.2998,7.2823,7.2823,523056.0
2016-04-12 14:50:00,8.32,8.33,8.31,8.33,662049.0,7.2823,7.2911,7.2736,7.2911,662049.0
2016-04-12 15:00:00,8.33,8.34,8.32,8.33,1032855.0,7.2911,7.2998,7.2823,7.2911,1032855.0
2016-04-12 15:10:00,8.33,8.34,8.32,8.34,777555.0,7.2911,7.2998,7.2823,7.2998,777555.0
2016-04-12 15:20:00,8.34,8.35,8.33,8.33,1159776.0,7.2998,7.3086,7.2911,7.2911,1159776.0
2016-04-12 15:30:00,8.33,8.34,8.32,8.32,806415.0,7.2911,7.2998,7.2823,7.2823,806415.0
2016-04-12 15:40:00,8.33,8.34,8.32,8.32,1311684.0,7.2911,7.2998,7.2823,7.2823,1311684.0
2016-04-12 15:50:00,8.32,8.34,8.28,8.33,3763755.0,7.2823,7.2998,7.2473,7.2911,3763755.0
2016-04-13 09:30:00,8.63,8.63,8.36,8.4,4031148.0,7.5536,7.5536,7.3173,7.3523,4031148.0
2016-04-13 09:40:00,8.4,8.43,8.36,8.42,3419781.0,7.3523,7.3786,7.3173,7.3698,3419781.0
2016-04-13 09:50:00,8.42,8.5,8.41,8.5,2806629.0,7.3698,7.4399,7.3611,7.4399,2806629.0
2016-04-13 10:00:00,8.5,8.58,8.5,8.57,3074796.0,7.4399,7.5099,7.4399,7.5011,3074796.0
2016-04-13 10:10:00,8.57,8.62,8.57,8.6,1606128.0,7.5011,7.5449,7.5011,7.5274,1606128.0
2016-04-13 10:20:00,8.6,8.66,8.6,8.66,1125375.0,7.5274,7.5799,7.5274,7.5799,1125375.0
2016-04-13 10:30:00,8.66,8.66,8.58,8.59,1467912.0,7.5799,7.5799,7.5099,7.5186,1467912.0
2016-04-13 10:40:00,8.59,8.67,8.58,8.66,1205559.0,7.5186,7.5887,7.5099,7.5799,1205559.0
2016-04-13 10:50:00,8.66,8.68,8.63,8.63,1042071.0,7.5799,7.5974,7.5536,7.5536,1042071.0
2016-04-13 11:00:00,8.63,8.7,8.62,8.69,889452.0,7.5536,7.6149,7.5449,7.6062,889452.0
2016-04-13 11:10:00,8.69,8.7,8.66,8.67,577698.0,7.6062,7.6149,7.5799,7.5887,577698.0
2016-04-13 11:20:00,8.67,8.73,8.67,8.72,943236.0,7.5887,7.6412,7.5887,7.6324,943236.0
2016-04-13 11:30:00,8.73,8.74,8.72,8.74,859005.0,7.6412,7.6499,7.6324,7.6499,859005.0
2016-04-13 11:40:00,8.74,8.76,8.73,8.76,843237.0,7.6499,7.6674,7.6412,7.6674,843237.0
2016-04-13 11:50:00,8.76,8.77,8.75,8.77,733917.0,7.6674,7.6762,7.6587,7.6762,733917.0
2016-04-13 12:00:00,8.77,8.77,8.7,8.7,1035513.0,7.6762,7.6762,7.6149,7.6149,1035513.0
2016-04-13 12:10:00,8.7,8.72,8.65,8.66,1441098.0,7.6149,7.6324,7.5712,7.5799,1441098.0
2016-04-13 12:20:00,8.66,8.67,8.63,8.67,837783.0,7.5799,7.5887,7.5536,7.5887,837783.0
2016-04-13 12:30:00,8.67,8.69,8.65,8.69,420114.0,7.5887,7.6062,7.5712,7.6062,420114.0
2016-04-13 12:40:00,8.68,8.7,8.67,8.67,471714.0,7.5974,7.6149,7.5887,7.5887,471714.0
2016-04-13 12:50:00,8.67,8.68,8.66,8.67,508869.0,7.5887,7.5974,7.5799,7.5887,508869.0
2016-04-13 13:00:00,8.67,8.69,8.66,8.69,509955.0,7.5887,7.6062,7.5799,7.6062,509955.0
2016-04-13 13:10:00,8.69,8.72,8.69,8.72,573336.0,7.6062,7.6324,7.6062,7.6324,573336.0
2016-04-13 13:20:00,8.72,8.72,8.69,8.7,512673.0,7.6324,7.6324,7.6062,7.6149,512673.0
2016-04-13 13:30:00,8.7,8.7,8.67,8.7,446451.0,7.6149,7.6149,7.5887,7.6149,446451.0
2016-04-13 13:40:00,8.7,8.7,8.69,8.7,622908.0,7.6149,7.6149,7.6062,7.6149,622908.0
2016-04-13 13:50:00,8.7,8.72,8.7,8.72,646083.0,7.6149,7.6324,7.6149,7.6324,646083.0
2016-04-13 14:00:00,8.71,8.72,8.69,8.7,482973.0,7.6237,7.6324,7.6062,7.6149,482973.0
2016-04-13 14:10:00,8.7,8.71,8.69,8.69,505359.0,7.6149,7.6237,7.6062,7.6062,505359.0
2016-04-13 14:20:00,8.69,8.7,8.68,8.68,586344.0,7.6062,7.6149,7.5974,7.5974,586344.0
2016-04-13 14:30:00,8.68,8.7,8.68,8.7,434454.0,7.5974,7.6149,7.5974,7.6149,434454.0
2016-04-13 14:40:00,8.69,8.71,8.68,8.69,543933.0,7.6062,7.6237,7.5974,7.6062,543933.0
2016-04-13 14:50:00,8.69,8.7,8.67,8.68,780978.0,7.6062,7.6149,7.5887,7.5974,780978.0
2016-04-13 15:00:00,8.68,8.69,8.67,8.69,803019.0,7.5974,7.6062,7.5887,7.6062,803019.0
2016-04-13 15:10:00,8.69,8.7,8.68,8.69,1053582.0,7.6062,7.6149,7.5974,7.6062,1053582.0
2016-04-13 15:20:00,8.69,8.7,8.69,8.69,1051497.0,7.6062,7.6149,7.6062,7.6062,1051497.0
2016-04-13 15:30:00,8.69,8.7,8.68,8.7,1712979.0,7.6062,7.6149,7.5974,7.6149,1712979.0
2016-04-13 15:40:00,8.7,8.7,8.68,8.68,1569498.0,7.6149,7.6149,7.5974,7.5974,1569498.0
2016-04-13 15:50:00,8.68,8.69,8.67,8.68,4072065.0,7.5974,7.6062,7.5887,7.5974,4072065.0
2016-04-14 09:30:00,8.81,8.81,8.65,8.67,1889331.0,7.7112,7.7112,7.5712,7.5887,1889331.0
2016-04-14 09:40:00,8.67,8.7,8.64,8.66,584631.0,7.5887,7.6149,7.5624,7.5799,584631.0
2016-04-14 09:50:00,8.66,8.67,8.59,8.6,1816686.0,7.5799,7.5887,7.5186,7.5274,1816686.0
2016-04-14 10:00:00,8.6,8.65,8.6,8.65,826269.0,7.5274,7.5712,7.5274,7.5712,826269.0
2016-04-14 10:10:00,8.64,8.65,8.61,8.62,657522.0,7.5624,7.5712,7.5361,7.5449,657522.0
2016-04-14 10:20:00,8.62,8.66,8.62,8.65,564795.0,7.5449,7.5799,7.5449,7.5712,564795.0
2016-04-14 10:30:00,8.65,8.66,8.63,8.63,566175.0,7.5712,7.5799,7.5536,7.5536,566175.0
2016-04-14 10:40:00,8.63,8.63,8.6,8.62,466281.0,7.5536,7.5536,7.5274,7.5449,466281.0
2016-04-14 10:50:00,8.62,8.64,8.61,8.62,466812.0,7.5449,7.5624,7.5361,7.5449,466812.0
2016-04-14 11:00:00,8.62,8.64,8.62,8.64,616395.0,7.5449,7.5624,7.5449,7.5624,616395.0
2016-04-14 11:10:00,8.64,8.65,8.61,8.61,488580.0,7.5624,7.5712,7.5361,7.5361,488580.0
2016-04-14 11:20:00,8.61,8.64,8.6,8.64,478611.0,7.5361,7.5624,7.5274,7.5624,478611.0
2016-04-14 11:30:00,8.64,8.66,8.63,8.66,817164.0,7.5624,7.5799,7.5536,7.5799,817164.0
2016-04-14 11:40:00,8.66,8.68,8.64,8.67,425175.0,7.5799,7.5974,7.5624,7.5887,425175.0
2016-04-14 11:50:00,8.67,8.69,8.65,8.68,634038.0,7.5887,7.6062,7.5712,7.5974,634038.0
2016-04-14 12:00:00,8.68,8.69,8.67,8.69,392973.0,7.5974,7.6062,7.5887,7.6062,392973.0
2016-04-14 12:10:00,8.69,8.71,8.69,8.69,317133.0,7.6062,7.6237,7.6062,7.6062,317133.0
2016-04-14 12:20:00,8.69,8.71,8.68,8.7,352851.0,7.6062,7.6237,7.5974,7.6149,352851.0
2016-04-14 12:30:00,8.7,8.71,8.69,8.69,550473.0,7.6149,7.6237,7.6062,7.6062,550473.0
2016-04-14 12:40:00,8.69,8.71,8.69,8.7,268941.0,7.6062,7.6237,7.6062,7.6149,268941.0
2016-04-14 12:50:00,8.7,8.71,8.69,8.7,189240.0,7.6149,7.6237,7.6062,7.6149,189240.0
2016-04-14 13:00:00,8.7,8.7,8.67,8.69,209451.0,7.6149,7.6149,7.5887,7.6062,209451.0
2016-04-14 13:10:00,8.69,8.7,8.68,8.69,402336.0,7.6062,7.6149,7.5974,7.6062,402336.0
2016-04-14 13:20:00,8.69,8.69,8.68,8.68,189933.0,7.6062,7.6062,7.5974,7.5974,189933.0
2016-04-14 13:30:00,8.69,8.71,8.68,8.7,634695.0,7.6062,7.6237,7.5974,7.6149,634695.0
2016-04-14 13:40:00,8.7,8.72,8.7,8.7,429777.0,7.6149,7.6324,7.6149,7.6149,429777.0
2016-04-14 13:50:00,8.7,8.7,8.68,8.68,217455.0,7.6149,7.6149,7.5974,7.5974,217455.0
2016-04-14 14:00:00,8.68,8.72,8.67,8.72,940695.0,7.5974,7.6324,7.5887,7.6324,940695.0
2016-04-14 14:10:00,8.72,8.74,8.71,8.73,495066.0,7.6324,7.6499,7.6237,7.6412,495066.0
2016-04-14 14:20:00,8.73,8.75,8.72,8.74,592884.0,7.6412,7.6587,7.6324,7.6499,592884.0
2016-04-14 14:30:00,8.74,8.74,8.71,8.71,388380.0,7.6499,7.6499,7.6237,7.6237,388380.0
2016-04-14 14:40:00,8.71,8.72,8.7,8.7,350583.0,7.6237,7.6324,7.6149,7.6149,350583.0
2016-04-14 14:50:00,8.7,8.71,8.7,8.71,277215.0,7.6149,7.6237,7.6149,7.6237,277215.0
2016-04-14 15:00:00,8.71,8.71,8.69,8.7,235575.0,7.6237,7.6237,7.6062,7.6149,235575.0
2016-04-14 15:10:00,8.7,8.71,8.69,8.71,456192.0,7.6149,7.6237,7.6062,7.6237,456192.0
2016-04-14 15:20:00,8.71,8.71,8.7,8.7,533688.0,7.6237,7.6237,7.6149,7.6149,533688.0
2016-04-14 15:30:00,8.7,8.72,8.7,8.72,716169.0,7.6149,7.6324,7.6149,7.6324,716169.0
2016-04-14 15:40:00,8.72,8.73,8.71,8.73,736929.0,7.6324,7.6412,7.6237,7.6412,736929.0
2016-04-14 15:50:00,8.72,8.73,8.71,8.72,1213335.0,7.6324,7.6412,7.6237,7.6324,1213335.0
2016-04-15 09:30:00,8.78,8.81,8.72,8.74,1888056.0,7.6849,7.7112,7.6324,7.6499,1888056.0
2016-04-15 09:40:00,8.74,8.74,8.69,8.69,1118823.0,7.6499,7.6499,7.6062,7.6062,1118823.0
2016-04-15 09:50:00,8.7,8.72,8.68,8.69,884067.0,7.6149,7.6324,7.5974,7.6062,884067.0
2016-04-15 10:00:00,8.68,8.69,8.62,8.62,769173.0,7.5974,7.6062,7.5449,7.5449,769173.0
2016-04-15 10:10:00,8.62,8.63,8.59,8.63,610905.0,7.5449,7.5536,7.5186,7.5536,610905.0
2016-04-15 10:20:00,8.63,8.65,8.61,8.65,409752.0,7.5536,7.5712,7.5361,7.5712,409752.0
2016-04-15 10:30:00,8.65,8.66,8.64,8.66,310824.0,7.5712,7.5799,7.5624,7.5799,310824.0
2016-04-15 10:40:00,8.66,8.67,8.65,8.66,385107.0,7.5799,7.5887,7.5712,7.5799,385107.0
2016-04-15 10:50:00,8.66,8.68,8.66,8.67,418005.0,7.5799,7.5974,7.5799,7.5887,418005.0
2016-04-15 11:00:00,8.67,8.68,8.66,8.66,196323.0,7.5887,7.5974,7.5799,7.5799,196323.0
2016-04-15 11:10:00,8.66,8.67,8.64,8.65,398199.0,7.5799,7.5887,7.5624,7.5712,398199.0
2016-04-15 11:20:00,8.65,8.66,8.64,8.65,305877.0,7.5712,7.5799,7.5624,7.5712,305877.0
2016-04-15 11:30:00,8.65,8.66,8.64,8.66,344625.0,7.5712,7.5799,7.5624,7.5799,344625.0
2016-04-15 11:40:00,8.66,8.67,8.66,8.66,356121.0,7.5799,7.5887,7.5799,7.5799,356121.0
2016-04-15 11:50:00,8.66,8.68,8.66,8.67,414660.0,7.5799,7.5974,7.5799,7.5887,414660.0
2016-04-15 12:00:00,8.67,8.68,8.66,8.67,333786.0,7.5887,7.5974,7.5799,7.5887,333786.0
2016-04-15 12:10:00,8.67,8.68,8.66,8.67,289248.0,7.5887,7.5974,7.5799,7.5887,289248.0
2016-04-15 12:20:00,8.67,8.68,8.66,8.67,157197.0,7.5887,7.5974,7.5799,7.5887,157197.0
2016-04-15 12:30:00,8.66,8.67,8.66,8.66,361845.0,7.5799,7.5887,7.5799,7.5799,361845.0
2016-04-15 12:40:00,8.66,8.67,8.63,8.63,337917.0,7.5799,7.5887,7.5536,7.5536,337917.0
2016-04-15 12:50:00,8.64,8.65,8.63,8.64,199884.0,7.5624,7.5712,7.5536,7.5624,199884.0
2016-04-15 13:00:00,8.64,8.65,8.63,8.63,204885.0,7.5624,7.5712,7.5536,7.5536,204885.0
2016-04-15 13:10:00,8.63,8.64,8.62,8.63,223101.0,7.5536,7.5624,7.5449,7.5536,223101.0
2016-04-15 13:20:00,8.63,8.64,8.61,8.62,195306.0,7.5536,7.5624,7.5361,7.5449,195306.0
2016-04-15 13:30:00,8.62,8.62,8.6,8.61,163638.0,7.5449,7.5449,7.5274,7.5361,163638.0
2016-04-15 13:40:00,8.61,8.63,8.6,8.62,688242.0,7.5361,7.5536,7.5274,7.5449,688242.0
2016-04-15 13:50:00,8.62,8.63,8.62,8.62,242949.0,7.5449,7.5536,7.5449,7.5449,242949.0
2016-04-15 14:00:00,8.62,8.62,8.6,8.61,199371.0,7.5449,7.5449,7.5274,7.5361,199371.0
2016-04-15 14:10:00,8.61,8.63,8.61,8.61,350367.0,7.5361,7.5536,7.5361,7.5361,350367.0
2016-04-15 14:20:00,8.61,8.62,8.61,8.61,273789.0,7.5361,7.5449,7.5361,7.5361,273789.0
2016-04-15 14:30:00,8.61,8.62,8.61,8.62,359193.0,7.5361,7.5449,7.5361,7.5449,359193.0
2016-04-15 14:40:00,8.62,8.63,8.61,8.62,379653.0,7.5449,7.5536,7.5361,7.5449,379653.0
2016-04-15 14:50:00,8.62,8.63,8.62,8.63,182250.0,7.5449,7.5536,7.5449,7.5536,182250.0
2016-04-15 15:00:00,8.63,8.64,8.62,8.63,321066.0,7.5536,7.5624,7.5449,7.5536,321066.0
2016-04-15 15:10:00,8.63,8.64,8.62,8.63,343779.0,7.5536,7.5624,7.5449,7.5536,343779.0
2016-04-15 15:20:00,8.63,8.64,8.63,8.64,419211.0,7.5536,7.5624,7.5536,7.5624,419211.0
2016-04-15 15:30:00,8.64,8.64,8.63,8.63,757938.0,7.5624,7.5624,7.5536,7.5536,757938.0
2016-04-15 15:40:00,8.63,8.64,8.62,8.62,1287117.0,7.5536,7.5624,7.5449,7.5449,1287117.0
2016-04-15 15:50:00,8.62,8.65,8.62,8.64,2471442.0,7.5449,7.5712,7.5449,7.5624,2471442.0
2016-04-18 09:30:00,8.58,8.62,8.54,8.61,485907.0,7.5099,7.5449,7.4749,7.5361,485907.0
2016-04-18 09:40:00,8.61,8.66,8.61,8.66,576819.0,7.5361,7.5799,7.5361,7.5799,576819.0
2016-04-18 09:50:00,8.66,8.66,8.64,8.65,303210.0,7.5799,7.5799,7.5624,7.5712,303210.0
2016-04-18 10:00:00,8.65,8.7,8.65,8.68,384930.0,7.5712,7.6149,7.5712,7.5974,384930.0
2016-04-18 10:10:00,8.68,8.7,8.67,8.68,366579.0,7.5974,7.6149,7.5887,7.5974,366579.0
2016-04-18 10:20:00,8.68,8.7,8.68,8.68,330375.0,7.5974,7.6149,7.5974,7.5974,330375.0
2016-04-18 10:30:00,8.68,8.71,8.67,8.68,351648.0,7.5974,7.6237,7.5887,7.5974,351648.0
2016-04-18 10:40:00,8.68,8.69,8.66,8.67,366591.0,7.5974,7.6062,7.5799,7.5887,366591.0
2016-04-18 10:50:00,8.67,8.69,8.66,8.67,323526.0,7.5887,7.6062,7.5799,7.5887,323526.0
2016-04-18 11:00:00,8.67,8.68,8.66,8.68,330882.0,7.5887,7.5974,7.5799,7.5974,330882.0
2016-04-18 11:10:00,8.68,8.72,8.68,8.72,502011.0,7.5974,7.6324,7.5974,7.6324,502011.0
2016-04-18 11:20:00,8.72,8.74,8.72,8.72,713877.0,7.6324,7.6499,7.6324,7.6324,713877.0
2016-04-18 11:30:00,8.73,8.74,8.72,8.74,592452.0,7.6412,7.6499,7.6324,7.6499,592452.0
2016-04-18 11:40:00,8.74,8.76,8.73,8.73,919167.0,7.6499,7.6674,7.6412,7.6412,919167.0
2016-04-18 11:50:00,8.73,8.76,8.73,8.75,232374.0,7.6412,7.6674,7.6412,7.6587,232374.0
2016-04-18 12:00:00,8.75,8.76,8.72,8.73,313206.0,7.6587,7.6674,7.6324,7.6412,313206.0
2016-04-18 12:10:00,8.73,8.74,8.71,8.71,342822.0,7.6412,7.6499,7.6237,7.6237,342822.0
2016-04-18 12:20:00,8.72,8.73,8.71,8.71,262074.0,7.6324,7.6412,7.6237,7.6237,262074.0
2016-04-18 12:30:00,8.71,8.73,8.71,8.71,272364.0,7.6237,7.6412,7.6237,7.6237,272364.0
2016-04-18 12:40:00,8.71,8.72,8.7,8.71,255732.0,7.6237,7.6324,7.6149,7.6237,255732.0
2016-04-18 12:50:00,8.71,8.72,8.71,8.71,456216.0,7.6237,7.6324,7.6237,7.6237,456216.0
2016-04-18 13:00:00,8.71,8.71,8.7,8.7,208368.0,7.6237,7.6237,7.6149,7.6149,208368.0
2016-04-18 13:10:00,8.7,8.71,8.68,8.69,282018.0,7.6149,7.6237,7.5974,7.6062,282018.0
2016-04-18 13:20:00,8.69,8.69,8.68,8.68,316077.0,7.6062,7.6062,7.5974,7.5974,316077.0
2016-04-18 13:30:00,8.68,8.69,8.67,8.68,237279.0,7.5974,7.6062,7.5887,7.5974,237279.0
2016-04-18 13:40:00,8.68,8.69,8.66,8.66,354300.0,7.5974,7.6062,7.5799,7.5799,354300.0
2016-04-18 13:50:00,8.66,8.67,8.65,8.66,352815.0,7.5799,7.5887,7.5712,7.5799,352815.0
2016-04-18 14:00:00,8.66,8.66,8.64,8.66,251487.0,7.5799,7.5799,7.5624,7.5799,251487.0
2016-04-18 14:10:00,8.66,8.67,8.65,8.65,321582.0,7.5799,7.5887,7.5712,7.5712,321582.0
2016-04-18 14:20:00,8.65,8.68,8.65,8.66,258714.0,7.5712,7.5974,7.5712,7.5799,258714.0
2016-04-18 14:30:00,8.66,8.69,8.66,8.69,449991.0,7.5799,7.6062,7.5799,7.6062,449991.0
2016-04-18 14:40:00,8.69,8.69,8.67,8.67,145425.0,7.6062,7.6062,7.5887,7.5887,145425.0
2016-04-18 14:50:00,8.68,8.68,8.67,8.67,211458.0,7.5974,7.5974,7.5887,7.5887,211458.0
2016-04-18 15:00:00,8.68,8.69,8.67,8.68,238638.0,7.5974,7.6062,7.5887,7.5974,238638.0
2016-04-18 15:10:00,8.68,8.69,8.68,8.69,373077.0,7.5974,7.6062,7.5974,7.6062,373077.0
2016-04-18 15:20:00,8.69,8.7,8.68,8.69,599733.0,7.6062,7.6149,7.5974,7.6062,599733.0
2016-04-18 15:30:00,8.69,8.7,8.69,8.69,387636.0,7.6062,7.6149,7.6062,7.6062,387636.0
2016-04-18 15:40:00,8.69,8.69,8.69,8.69,522630.0,7.6062,7.6062,7.6062,7.6062,522630.0
2016-04-18 15:50:00,8.69,8.69,8.68,8.69,1650555.0,7.6062,7.6062,7.5974,7.6062,1650555.0
2016-04-19 09:30:00,8.76,8.82,8.72,8.79,585366.0,7.6674,7.7199,7.6324,7.6937,585366.0
2016-04-19 09:40:00,8.79,8.85,8.79,8.83,693303.0,7.6937,7.7462,7.6937,7.7287,693303.0
2016-04-19 09:50:00,8.84,8.92,8.84,8.91,1221591.0,7.7375,7.8075,7.7375,7.7987,1221591.0
2016-04-19 10:00:00,8.91,8.92,8.88,8.91,888345.0,7.7987,7.8075,7.7725,7.7987,888345.0
2016-04-19 10:10:00,8.91,8.92,8.87,8.88,2447007.0,7.7987,7.8075,7.7637,7.7725,2447007.0
2016-04-19 10:20:00,8.88,8.88,8.83,8.83,531945.0,7.7725,7.7725,7.7287,7.7287,531945.0
2016-04-19 10:30:00,8.83,8.87,8.82,8.83,437751.0,7.7287,7.7637,7.7199,7.7287,437751.0
2016-04-19 10:40:00,8.83,8.84,8.78,8.79,271092.0,7.7287,7.7375,7.6849,7.6937,271092.0
2016-04-19 10:50:00,8.79,8.82,8.78,8.82,400770.0,7.6937,7.7199,7.6849,7.7199,400770.0
2016-04-19 11:00:00,8.82,8.84,8.8,8.84,899520.0,7.7199,7.7375,7.7024,7.7375,899520.0
2016-04-19 11:10:00,8.84,8.84,8.79,8.8,891237.0,7.7375,7.7375,7.6937,7.7024,891237.0
2016-04-19 11:20:00,8.8,8.81,8.78,8.81,269058.0,7.7024,7.7112,7.6849,7.7112,269058.0
2016-04-19 11:30:00,8.81,8.82,8.79,8.81,453552.0,7.7112,7.7199,7.6937,7.7112,453552.0
2016-04-19 11:40:00,8.8,8.82,8.8,8.81,1007301.0,7.7024,7.7199,7.7024,7.7112,1007301.0
2016-04-19 11:50:00,8.81,8.81,8.78,8.79,563118.0,7.7112,7.7112,7.6849,7.6937,563118.0
2016-04-19 12:00:00,8.79,8.81,8.78,8.8,532854.0,7.6937,7.7112,7.6849,7.7024,532854.0
2016-04-19 12:10:00,8.8,8.8,8.77,8.77,183207.0,7.7024,7.7024,7.6762,7.6762,183207.0
2016-04-19 12:20:00,8.77,8.8,8.77,8.8,419427.0,7.6762,7.7024,7.6762,7.7024,419427.0
2016-04-19 12:30:00,8.8,8.8,8.77,8.78,231465.0,7.7024,7.7024,7.6762,7.6849,231465.0
2016-04-19 12:40:00,8.78,8.79,8.77,8.78,339837.0,7.6849,7.6937,7.6762,7.6849,339837.0
2016-04-19 12:50:00,8.78,8.79,8.77,8.77,315459.0,7.6849,7.6937,7.6762,7.6762,315459.0
2016-04-19 13:00:00,8.77,8.79,8.77,8.77,208368.0,7.6762,7.6937,7.6762,7.6762,208368.0
2016-04-19 13:10:00,8.77,8.79,8.77,8.78,362571.0,7.6762,7.6937,7.6762,7.6849,362571.0
2016-04-19 13:20:00,8.78,8.79,8.77,8.77,196422.0,7.6849,7.6937,7.6762,7.6762,196422.0
2016-04-19 13:30:00,8.78,8.78,8.77,8.78,218967.0,7.6849,7.6849,7.6762,7.6849,218967.0
2016-04-19 13:40:00,8.78,8.79,8.78,8.79,211692.0,7.6849,7.6937,7.6849,7.6937,211692.0
2016-04-19 13:50:00,8.79,8.8,8.78,8.8,223059.0,7.6937,7.7024,7.6849,7.7024,223059.0
2016-04-19 14:00:00,8.8,8.81,8.79,8.8,380316.0,7.7024,7.7112,7.6937,7.7024,380316.0
2016-04-19 14:10:00,8.8,8.81,8.79,8.79,341232.0,7.7024,7.7112,7.6937,7.6937,341232.0
2016-04-19 14:20:00,8.79,8.8,8.79,8.79,349635.0,7.6937,7.7024,7.6937,7.6937,349635.0
2016-04-19 14:30:00,8.79,8.81,8.78,8.78,539760.0,7.6937,7.7112,7.6849,7.6849,539760.0
2016-04-19 14:40:00,8.78,8.8,8.78,8.8,336735.0,7.6849,7.7024,7.6849,7.7024,336735.0
2016-04-19 14:50:00,8.8,8.8,8.78,8.79,460362.0,7.7024,7.7024,7.6849,7.6937,460362.0
2016-04-19 15:00:00,8.79,8.79,8.78,8.78,372825.0,7.6937,7.6937,7.6849,7.6849,372825.0
2016-04-19 15:10:00,8.78,8.8,8.78,8.79,414627.0,7.6849,7.7024,7.6849,7.6937,414627.0
2016-04-19 15:20:00,8.79,8.8,8.78,8.79,466866.0,7.6937,7.7024,7.6849,7.6937,466866.0
2016-04-19 15:30:00,8.79,8.81,8.79,8.81,564144.0,7.6937,7.7112,7.6937,7.7112,564144.0
2016-04-19 15:40:00,8.81,8.81,8.79,8.8,520407.0,7.7112,7.7112,7.6937,7.7024,520407.0
2016-04-19 15:50:00,8.8,8.81,8.8,8.8,1808391.0,7.7024,7.7112,7.7024,7.7024,1808391.0
2016-04-20 09:30:00,8.81,8.85,8.79,8.81,717066.0,7.7112,7.7462,7.6937,7.7112,717066.0
2016-04-20 09:40:00,8.81,8.82,8.78,8.8,324912.0,7.7112,7.7199,7.6849,7.7024,324912.0
2016-04-20 09:50:00,8.8,8.82,8.77,8.82,507174.0,7.7024,7.7199,7.6762,7.7199,507174.0
2016-04-20 10:00:00,8.82,8.82,8.79,8.81,327957.0,7.7199,7.7199,7.6937,7.7112,327957.0
2016-04-20 10:10:00,8.81,8.82,8.79,8.79,697536.0,7.7112,7.7199,7.6937,7.6937,697536.0
2016-04-20 10:20:00,8.79,8.8,8.78,8.8,484641.0,7.6937,7.7024,7.6849,7.7024,484641.0
2016-04-20 10:30:00,8.8,8.81,8.78,8.78,479349.0,7.7024,7.7112,7.6849,7.6849,479349.0
2016-04-20 10:40:00,8.78,8.79,8.76,8.77,446880.0,7.6849,7.6937,7.6674,7.6762,446880.0
2016-04-20 10:50:00,8.77,8.8,8.76,8.77,664449.0,7.6762,7.7024,7.6674,7.6762,664449.0
2016-04-20 11:00:00,8.77,8.78,8.75,8.77,664350.0,7.6762,7.6849,7.6587,7.6762,664350.0
2016-04-20 11:10:00,8.77,8.8,8.77,8.8,201015.0,7.6762,7.7024,7.6762,7.7024,201015.0
2016-04-20 11:20:00,8.8,8.81,8.79,8.8,308706.0,7.7024,7.7112,7.6937,7.7024,308706.0
2016-04-20 11:30:00,8.81,8.81,8.8,8.81,527367.0,7.7112,7.7112,7.7024,7.7112,527367.0
2016-04-20 11:40:00,8.8,8.82,8.8,8.82,258399.0,7.7024,7.7199,7.7024,7.7199,258399.0
2016-04-20 11:50:00,8.82,8.83,8.81,8.82,463629.0,7.7199,7.7287,7.7112,7.7199,463629.0
2016-04-20 12:00:00,8.81,8.82,8.81,8.81,318234.0,7.7112,7.7199,7.7112,7.7112,318234.0
2016-04-20 12:10:00,8.81,8.82,8.8,8.81,234501.0,7.7112,7.7199,7.7024,7.7112,234501.0
2016-04-20 12:20:00,8.81,8.81,8.8,8.81,251787.0,7.7112,7.7112,7.7024,7.7112,251787.0
2016-04-20 12:30:00,8.81,8.82,8.8,8.81,283710.0,7.7112,7.7199,7.7024,7.7112,283710.0
2016-04-20 12:40:00,8.81,8.84,8.81,8.84,275577.0,7.7112,7.7375,7.7112,7.7375,275577.0
2016-04-20 12:50:00,8.84,8.84,8.83,8.84,451062.0,7.7375,7.7375,7.7287,7.7375,451062.0
2016-04-20 13:00:00,8.84,8.85,8.84,8.84,201243.0,7.7375,7.7462,7.7375,7.7375,201243.0
2016-04-20 13:10:00,8.84,8.85,8.83,8.84,334143.0,7.7375,7.7462,7.7287,7.7375,334143.0
2016-04-20 13:20:00,8.84,8.84,8.83,8.84,123825.0,7.7375,7.7375,7.7287,7.7375,123825.0
2016-04-20 13:30:00,8.84,8.87,8.84,8.87,230739.0,7.7375,7.7637,7.7375,7.7637,230739.0
2016-04-20 13:40:00,8.87,8.88,8.86,8.87,338592.0,7.7637,7.7725,7.755,7.7637,338592.0
2016-04-20 13:50:00,8.87,8.87,8.86,8.86,283641.0,7.7637,7.7637,7.755,7.755,283641.0
2016-04-20 14:00:00,8.86,8.87,8.85,8.85,334866.0,7.755,7.7637,7.7462,7.7462,334866.0
2016-04-20 14:10:00,8.85,8.86,8.85,8.86,347598.0,7.7462,7.755,7.7462,7.755,347598.0
2016-04-20 14:20:00,8.86,8.87,8.86,8.87,373530.0,7.755,7.7637,7.755,7.7637,373530.0
2016-04-20 14:30:00,8.87,8.88,8.86,8.87,436650.0,7.7637,7.7725,7.755,7.7637,436650.0
2016-04-20 14:40:00,8.87,8.87,8.86,8.87,220146.0,7.7637,7.7637,7.755,7.7637,220146.0
2016-04-20 14:50:00,8.87,8.89,8.87,8.87,364839.0,7.7637,7.7812,7.7637,7.7637,364839.0
2016-04-20 15:00:00,8.88,8.89,8.87,8.87,415788.0,7.7725,7.7812,7.7637,7.7637,415788.0
2016-04-20 15:10:00,8.87,8.88,8.86,8.87,407118.0,7.7637,7.7725,7.755,7.7637,407118.0
2016-04-20 15:20:00,8.87,8.87,8.86,8.86,306081.0,7.7637,7.7637,7.755,7.755,306081.0
2016-04-20 15:30:00,8.86,8.86,8.86,8.86,712482.0,7.755,7.755,7.755,7.755,712482.0
2016-04-20 15:40:00,8.86,8.86,8.85,8.86,613236.0,7.755,7.755,7.7462,7.755,613236.0
2016-04-20 15:50:00,8.86,8.86,8.84,8.84,2834064.0,7.755,7.755,7.7375,7.7375,2834064.0
2016-04-21 09:30:00,8.86,8.97,8.86,8.91,745059.0,7.755,7.8512,7.755,7.7987,745059.0
2016-04-21 09:40:00,8.91,8.91,8.83,8.9,484926.0,7.7987,7.7987,7.7287,7.79,484926.0
2016-04-21 09:50:00,8.9,8.95,8.9,8.93,547812.0,7.79,7.8337,7.79,7.8162,547812.0
2016-04-21 10:00:00,8.93,8.93,8.88,8.89,551517.0,7.8162,7.8162,7.7725,7.7812,551517.0
2016-04-21 10:10:00,8.89,8.93,8.88,8.93,591615.0,7.7812,7.8162,7.7725,7.8162,591615.0
2016-04-21 10:20:00,8.93,8.93,8.9,8.92,589626.0,7.8162,7.8162,7.79,7.8075,589626.0
2016-04-21 10:30:00,8.91,8.93,8.9,8.91,634230.0,7.7987,7.8162,7.79,7.7987,634230.0
2016-04-21 10:40:00,8.92,8.92,8.89,8.9,315576.0,7.8075,7.8075,7.7812,7.79,315576.0
2016-04-21 10:50:00,8.9,8.95,8.9,8.93,514053.0,7.79,7.8337,7.79,7.8162,514053.0
2016-04-21 11:00:00,8.93,8.95,8.93,8.94,244122.0,7.8162,7.8337,7.8162,7.825,244122.0
2016-04-21 11:10:00,8.94,8.96,8.93,8.96,438972.0,7.825,7.8425,7.8162,7.8425,438972.0
2016-04-21 11:20:00,8.96,8.97,8.94,8.96,487605.0,7.8425,7.8512,7.825,7.8425,487605.0
2016-04-21 11:30:00,8.96,9.03,8.96,9.02,1137576.0,7.8425,7.9038,7.8425,7.895,1137576.0
2016-04-21 11:40:00,9.02,9.03,8.99,9.01,479418.0,7.895,7.9038,7.8687,7.8863,479418.0
2016-04-21 11:50:00,9.01,9.03,9.0,9.0,384630.0,7.8863,7.9038,7.8775,7.8775,384630.0
2016-04-21 12:00:00,9.0,9.0,8.95,8.96,428262.0,7.8775,7.8775,7.8337,7.8425,428262.0
2016-04-21 12:10:00,8.96,8.98,8.96,8.97,408405.0,7.8425,7.86,7.8425,7.8512,408405.0
2016-04-21 12:20:00,8.97,8.97,8.95,8.96,341364.0,7.8512,7.8512,7.8337,7.8425,341364.0
2016-04-21 12:30:00,8.96,8.99,8.96,8.98,301812.0,7.8425,7.8687,7.8425,7.86,301812.0
2016-04-21 12:40:00,8.98,9.0,8.97,8.98,371496.0,7.86,7.8775,7.8512,7.86,371496.0
2016-04-21 12:50:00,8.99,9.0,8.98,8.99,198330.0,7.8687,7.8775,7.86,7.8687,198330.0
2016-04-21 13:00:00,9.0,9.0,8.98,8.98,373449.0,7.8775,7.8775,7.86,7.86,373449.0
2016-04-21 13:10:00,8.98,8.99,8.97,8.98,176355.0,7.86,7.8687,7.8512,7.86,176355.0
2016-04-21 13:20:00,8.98,8.98,8.97,8.98,336822.0,7.86,7.86,7.8512,7.86,336822.0
2016-04-21 13:30:00,8.97,8.99,8.97,8.99,305037.0,7.8512,7.8687,7.8512,7.8687,305037.0
2016-04-21 13:40:00,8.99,8.99,8.96,8.97,285429.0,7.8687,7.8687,7.8425,7.8512,285429.0
2016-04-21 13:50:00,8.97,8.98,8.97,8.97,201156.0,7.8512,7.86,7.8512,7.8512,201156.0
2016-04-21 14:00:00,8.97,8.98,8.95,8.96,228672.0,7.8512,7.86,7.8337,7.8425,228672.0
2016-04-21 14:10:00,8.96,8.96,8.93,8.95,215475.0,7.8425,7.8425,7.8162,7.8337,215475.0
2016-04-21 14:20:00,8.95,8.96,8.94,8.95,301566.0,7.8337,7.8425,7.825,7.8337,301566.0
2016-04-21 14:30:00,8.95,8.95,8.92,8.93,343227.0,7.8337,7.8337,7.8075,7.8162,343227.0
2016-04-21 14:40:00,8.93,8.93,8.91,8.93,257334.0,7.8162,7.8162,7.7987,7.8162,257334.0
2016-04-21 14:50:00,8.93,8.94,8.92,8.93,391452.0,7.8162,7.825,7.8075,7.8162,391452.0
2016-04-21 15:00:00,8.93,8.95,8.93,8.94,464163.0,7.8162,7.8337,7.8162,7.825,464163.0
2016-04-21 15:10:00,8.94,8.95,8.93,8.93,406764.0,7.825,7.8337,7.8162,7.8162,406764.0
2016-04-21 15:20:00,8.93,8.93,8.91,8.91,398577.0,7.8162,7.8162,7.7987,7.7987,398577.0
2016-04-21 15:30:00,8.91,8.93,8.91,8.93,434757.0,7.7987,7.8162,7.7987,7.8162,434757.0
2016-04-21 15:40:00,8.92,8.94,8.92,8.93,877368.0,7.8075,7.825,7.8075,7.8162,877368.0
2016-04-21 15:50:00,8.93,8.94,8.92,8.93,1394604.0,7.8162,7.825,7.8075,7.8162,1394604.0
2016-04-22 09:30:00,9.0,9.14,9.0,9.06,1768395.0,7.8775,8.0,7.8775,7.93,1768395.0
2016-04-22 09:40:00,9.07,9.09,9.06,9.08,1114659.0,7.9388,7.9563,7.93,7.9475,1114659.0
2016-04-22 09:50:00,9.08,9.1,9.05,9.1,886644.0,7.9475,7.965,7.9213,7.965,886644.0
2016-04-22 10:00:00,9.1,9.15,9.09,9.14,1093002.0,7.965,8.0088,7.9563,8.0,1093002.0
2016-04-22 10:10:00,9.13,9.2,9.13,9.18,1438428.0,7.9913,8.0526,7.9913,8.035,1438428.0
2016-04-22 10:20:00,9.18,9.2,9.17,9.2,915732.0,8.035,8.0526,8.0263,8.0526,915732.0
2016-04-22 10:30:00,9.2,9.21,9.16,9.16,673419.0,8.0526,8.0613,8.0175,8.0175,673419.0
2016-04-22 10:40:00,9.16,9.16,9.11,9.12,506874.0,8.0175,8.0175,7.9738,7.9825,506874.0
2016-04-22 10:50:00,9.11,9.13,9.1,9.11,638538.0,7.9738,7.9913,7.965,7.9738,638538.0
2016-04-22 11:00:00,9.11,9.12,9.08,9.08,491802.0,7.9738,7.9825,7.9475,7.9475,491802.0
2016-04-22 11:10:00,9.07,9.09,9.07,9.08,352389.0,7.9388,7.9563,7.9388,7.9475,352389.0
2016-04-22 11:20:00,9.08,9.09,9.06,9.07,505122.0,7.9475,7.9563,7.93,7.9388,505122.0
2016-04-22 11:30:00,9.07,9.08,9.06,9.06,619803.0,7.9388,7.9475,7.93,7.93,619803.0
2016-04-22 11:40:00,9.06,9.08,9.06,9.08,298242.0,7.93,7.9475,7.93,7.9475,298242.0
2016-04-22 11:50:00,9.08,9.11,9.07,9.11,593883.0,7.9475,7.9738,7.9388,7.9738,593883.0
2016-04-22 12:00:00,9.11,9.12,9.09,9.1,454887.0,7.9738,7.9825,7.9563,7.965,454887.0
2016-04-22 12:10:00,9.1,9.11,9.09,9.09,310275.0,7.965,7.9738,7.9563,7.9563,310275.0
2016-04-22 12:20:00,9.09,9.1,9.08,9.09,431130.0,7.9563,7.965,7.9475,7.9563,431130.0
2016-04-22 12:30:00,9.09,9.11,9.09,9.1,401754.0,7.9563,7.9738,7.9563,7.965,401754.0
2016-04-22 12:40:00,9.1,9.12,9.09,9.11,722520.0,7.965,7.9825,7.9563,7.9738,722520.0
2016-04-22 12:50:00,9.11,9.12,9.09,9.1,813144.0,7.9738,7.9825,7.9563,7.965,813144.0
2016-04-22 13:00:00,9.1,9.13,9.09,9.13,521481.0,7.965,7.9913,7.9563,7.9913,521481.0
2016-04-22 13:10:00,9.12,9.14,9.1,9.1,510885.0,7.9825,8.0,7.965,7.965,510885.0
2016-04-22 13:20:00,9.1,9.11,9.09,9.1,213627.0,7.965,7.9738,7.9563,7.965,213627.0
2016-04-22 13:30:00,9.1,9.11,9.1,9.11,211638.0,7.965,7.9738,7.965,7.9738,211638.0
2016-04-22 13:40:00,9.11,9.13,9.1,9.11,309513.0,7.9738,7.9913,7.965,7.9738,309513.0
2016-04-22 13:50:00,9.11,9.11,9.09,9.09,241005.0,7.9738,7.9738,7.9563,7.9563,241005.0
2016-04-22 14:00:00,9.09,9.14,9.07,9.14,1759077.0,7.9563,8.0,7.9388,8.0,1759077.0
2016-04-22 14:10:00,9.14,9.17,9.13,9.15,1013244.0,8.0,8.0263,7.9913,8.0088,1013244.0
2016-04-22 14:20:00,9.15,9.17,9.14,9.16,695001.0,8.0088,8.0263,8.0,8.0175,695001.0
2016-04-22 14:30:00,9.17,9.17,9.14,9.15,933723.0,8.0263,8.0263,8.0,8.0088,933723.0
2016-04-22 14:40:00,9.15,9.17,9.14,9.15,1038492.0,8.0088,8.0263,8.0,8.0088,1038492.0
2016-04-22 14:50:00,9.15,9.17,9.15,9.16,652161.0,8.0088,8.0263,8.0088,8.0175,652161.0
2016-04-22 15:00:00,9.16,9.17,9.14,9.16,1145418.0,8.0175,8.0263,8.0,8.0175,1145418.0
2016-04-22 15:10:00,9.16,9.18,9.15,9.17,1771467.0,8.0175,8.035,8.0088,8.0263,1771467.0
2016-04-22 15:20:00,9.17,9.18,9.17,9.17,924381.0,8.0263,8.035,8.0263,8.0263,924381.0
2016-04-22 15:30:00,9.17,9.18,9.16,9.17,813918.0,8.0263,8.035,8.0175,8.0263,813918.0
2016-04-22 15:40:00,9.17,9.18,9.16,9.17,2298348.0,8.0263,8.035,8.0175,8.0263,2298348.0
2016-04-22 15:50:00,9.17,9.18,9.17,9.18,3748512.0,8.0263,8.035,8.0263,8.035,3748512.0
2016-04-25 09:30:00,9.13,9.15,9.09,9.1,638832.0,7.9913,8.0088,7.9563,7.965,638832.0
2016-04-25 09:40:00,9.1,9.1,9.04,9.09,829068.0,7.965,7.965,7.9125,7.9563,829068.0
2016-04-25 09:50:00,9.09,9.21,9.08,9.14,2081538.0,7.9563,8.0613,7.9475,8.0,2081538.0
2016-04-25 10:00:00,9.14,9.15,9.08,9.08,949830.0,8.0,8.0088,7.9475,7.9475,949830.0
2016-04-25 10:10:00,9.08,9.09,9.07,9.08,374910.0,7.9475,7.9563,7.9388,7.9475,374910.0
2016-04-25 10:20:00,9.08,9.08,9.05,9.07,402897.0,7.9475,7.9475,7.9213,7.9388,402897.0
2016-04-25 10:30:00,9.07,9.08,9.01,9.02,503223.0,7.9388,7.9475,7.8863,7.895,503223.0
2016-04-25 10:40:00,9.01,9.05,9.0,9.02,568080.0,7.8863,7.9213,7.8775,7.895,568080.0
2016-04-25 10:50:00,9.03,9.03,8.99,9.02,560733.0,7.9038,7.9038,7.8687,7.895,560733.0
2016-04-25 11:00:00,9.03,9.04,9.02,9.03,390657.0,7.9038,7.9125,7.895,7.9038,390657.0
2016-04-25 11:10:00,9.03,9.04,9.01,9.02,264525.0,7.9038,7.9125,7.8863,7.895,264525.0
2016-04-25 11:20:00,9.02,9.03,9.0,9.01,656175.0,7.895,7.9038,7.8775,7.8863,656175.0
2016-04-25 11:30:00,9.01,9.02,8.99,9.02,216462.0,7.8863,7.895,7.8687,7.895,216462.0
2016-04-25 11:40:00,9.01,9.02,8.99,9.0,532251.0,7.8863,7.895,7.8687,7.8775,532251.0
2016-04-25 11:50:00,9.0,9.0,8.98,8.98,203145.0,7.8775,7.8775,7.86,7.86,203145.0
2016-04-25 12:00:00,8.99,8.99,8.97,8.97,211545.0,7.8687,7.8687,7.8512,7.8512,211545.0
2016-04-25 12:10:00,8.98,8.99,8.97,8.98,168471.0,7.86,7.8687,7.8512,7.86,168471.0
2016-04-25 12:20:00,8.98,9.0,8.98,9.0,211131.0,7.86,7.8775,7.86,7.8775,211131.0
2016-04-25 12:30:00,9.0,9.0,8.99,9.0,244656.0,7.8775,7.8775,7.8687,7.8775,244656.0
2016-04-25 12:40:00,9.0,9.02,8.99,9.02,231390.0,7.8775,7.895,7.8687,7.895,231390.0
2016-04-25 12:50:00,9.02,9.04,9.02,9.03,452877.0,7.895,7.9125,7.895,7.9038,452877.0
2016-04-25 13:00:00,9.04,9.04,9.02,9.04,274728.0,7.9125,7.9125,7.895,7.9125,274728.0
2016-04-25 13:10:00,9.03,9.06,9.03,9.05,323211.0,7.9038,7.93,7.9038,7.9213,323211.0
2016-04-25 13:20:00,9.06,9.06,9.05,9.05,257823.0,7.93,7.93,7.9213,7.9213,257823.0
2016-04-25 13:30:00,9.05,9.06,9.03,9.04,216630.0,7.9213,7.93,7.9038,7.9125,216630.0
2016-04-25 13:40:00,9.04,9.04,9.03,9.03,119058.0,7.9125,7.9125,7.9038,7.9038,119058.0
2016-04-25 13:50:00,9.03,9.04,9.01,9.02,187011.0,7.9038,7.9125,7.8863,7.895,187011.0
2016-04-25 14:00:00,9.02,9.03,9.01,9.01,283476.0,7.895,7.9038,7.8863,7.8863,283476.0
2016-04-25 14:10:00,9.01,9.01,8.99,9.0,136605.0,7.8863,7.8863,7.8687,7.8775,136605.0
2016-04-25 14:20:00,9.0,9.01,8.99,9.0,251280.0,7.8775,7.8863,7.8687,7.8775,251280.0
2016-04-25 14:30:00,9.0,9.02,9.0,9.02,207774.0,7.8775,7.895,7.8775,7.895,207774.0
2016-04-25 14:40:00,9.01,9.02,9.0,9.01,185520.0,7.8863,7.895,7.8775,7.8863,185520.0
2016-04-25 14:50:00,9.0,9.01,8.99,9.0,188928.0,7.8775,7.8863,7.8687,7.8775,188928.0
2016-04-25 15:00:00,9.0,9.01,8.99,9.0,250014.0,7.8775,7.8863,7.8687,7.8775,250014.0
2016-04-25 15:10:00,9.0,9.0,8.99,8.99,215325.0,7.8775,7.8775,7.8687,7.8687,215325.0
2016-04-25 15:20:00,8.99,9.01,8.99,9.01,460359.0,7.8687,7.8863,7.8687,7.8863,460359.0
2016-04-25 15:30:00,9.01,9.03,9.01,9.03,608805.0,7.8863,7.9038,7.8863,7.9038,608805.0
2016-04-25 15:40:00,9.03,9.03,9.03,9.03,440001.0,7.9038,7.9038,7.9038,7.9038,440001.0
2016-04-25 15:50:00,9.03,9.05,9.03,9.05,2326707.0,7.9038,7.9213,7.9038,7.9213,2326707.0
2016-04-26 09:30:00,9.03,9.1,9.03,9.08,362079.0,7.9038,7.965,7.9038,7.9475,362079.0
2016-04-26 09:40:00,9.08,9.1,9.06,9.1,513666.0,7.9475,7.965,7.93,7.965,513666.0
2016-04-26 09:50:00,9.1,9.19,9.09,9.18,940209.0,7.965,8.0438,7.9563,8.035,940209.0
2016-04-26 10:00:00,9.19,9.21,9.17,9.2,715482.0,8.0438,8.0613,8.0263,8.0526,715482.0
2016-04-26 10:10:00,9.2,9.21,9.15,9.17,399072.0,8.0526,8.0613,8.0088,8.0263,399072.0
2016-04-26 10:20:00,9.17,9.18,9.14,9.15,333189.0,8.0263,8.035,8.0,8.0088,333189.0
2016-04-26 10:30:00,9.15,9.17,9.14,9.15,238863.0,8.0088,8.0263,8.0,8.0088,238863.0
2016-04-26 10:40:00,9.15,9.18,9.15,9.17,428952.0,8.0088,8.035,8.0088,8.0263,428952.0
2016-04-26 10:50:00,9.17,9.18,9.16,9.17,504174.0,8.0263,8.035,8.0175,8.0263,504174.0
2016-04-26 11:00:00,9.18,9.19,9.17,9.18,595908.0,8.035,8.0438,8.0263,8.035,595908.0
2016-04-26 11:10:00,9.18,9.21,9.18,9.21,1066845.0,8.035,8.0613,8.035,8.0613,1066845.0
2016-04-26 11:20:00,9.21,9.22,9.2,9.21,499551.0,8.0613,8.0701,8.0526,8.0613,499551.0
2016-04-26 11:30:00,9.21,9.22,9.2,9.21,674577.0,8.0613,8.0701,8.0526,8.0613,674577.0
2016-04-26 11:40:00,9.21,9.21,9.19,9.21,500604.0,8.0613,8.0613,8.0438,8.0613,500604.0
2016-04-26 11:50:00,9.21,9.21,9.19,9.2,327198.0,8.0613,8.0613,8.0438,8.0526,327198.0
2016-04-26 12:00:00,9.2,9.22,9.19,9.21,374058.0,8.0526,8.0701,8.0438,8.0613,374058.0
2016-04-26 12:10:00,9.22,9.23,9.21,9.23,421017.0,8.0701,8.0788,8.0613,8.0788,421017.0
2016-04-26 12:20:00,9.22,9.23,9.21,9.22,248718.0,8.0701,8.0788,8.0613,8.0701,248718.0
2016-04-26 12:30:00,9.22,9.22,9.2,9.21,257871.0,8.0701,8.0701,8.0526,8.0613,257871.0
2016-04-26 12:40:00,9.21,9.22,9.2,9.2,698985.0,8.0613,8.0701,8.0526,8.0526,698985.0
2016-04-26 12:50:00,9.2,9.2,9.18,9.19,317847.0,8.0526,8.0526,8.035,8.0438,317847.0
2016-04-26 13:00:00,9.19,9.2,9.18,9.18,286452.0,8.0438,8.0526,8.035,8.035,286452.0
2016-04-26 13:10:00,9.18,9.19,9.17,9.18,282312.0,8.035,8.0438,8.0263,8.035,282312.0
2016-04-26 13:20:00,9.18,9.19,9.18,9.19,164241.0,8.035,8.0438,8.035,8.0438,164241.0
2016-04-26 13:30:00,9.18,9.19,9.18,9.18,304836.0,8.035,8.0438,8.035,8.035,304836.0
2016-04-26 13:40:00,9.18,9.18,9.17,9.17,472914.0,8.035,8.035,8.0263,8.0263,472914.0
2016-04-26 13:50:00,9.17,9.18,9.17,9.18,147888.0,8.0263,8.035,8.0263,8.035,147888.0
2016-04-26 14:00:00,9.18,9.19,9.17,9.18,497802.0,8.035,8.0438,8.0263,8.035,497802.0
2016-04-26 14:10:00,9.18,9.19,9.18,9.18,806346.0,8.035,8.0438,8.035,8.035,806346.0
2016-04-26 14:20:00,9.19,9.2,9.18,9.18,183855.0,8.0438,8.0526,8.035,8.035,183855.0
2016-04-26 14:30:00,9.18,9.2,9.18,9.19,268614.0,8.035,8.0526,8.035,8.0438,268614.0
2016-04-26 14:40:00,9.19,9.2,9.19,9.2,320775.0,8.0438,8.0526,8.0438,8.0526,320775.0
2016-04-26 14:50:00,9.2,9.21,9.19,9.2,471957.0,8.0526,8.0613,8.0438,8.0526,471957.0
2016-04-26 15:00:00,9.2,9.2,9.19,9.2,543720.0,8.0526,8.0526,8.0438,8.0526,543720.0
2016-04-26 15:10:00,9.2,9.21,9.19,9.2,367722.0,8.0526,8.0613,8.0438,8.0526,367722.0
2016-04-26 15:20:00,9.2,9.21,9.2,9.21,584391.0,8.0526,8.0613,8.0526,8.0613,584391.0
2016-04-26 15:30:00,9.21,9.22,9.2,9.22,863811.0,8.0613,8.0701,8.0526,8.0701,863811.0
2016-04-26 15:40:00,9.22,9.23,9.22,9.23,1316112.0,8.0701,8.0788,8.0701,8.0788,1316112.0
2016-04-26 15:50:00,9.23,9.23,9.21,9.22,2559291.0,8.0788,8.0788,8.0613,8.0701,2559291.0
2016-04-27 09:30:00,9.18,9.31,9.18,9.31,403731.0,8.035,8.1488,8.035,8.1488,403731.0
2016-04-27 09:40:00,9.31,9.32,9.23,9.24,1109910.0,8.1488,8.1576,8.0788,8.0876,1109910.0
2016-04-27 09:50:00,9.24,9.3,9.23,9.29,435432.0,8.0876,8.1401,8.0788,8.1313,435432.0
2016-04-27 10:00:00,9.29,9.3,9.26,9.26,407847.0,8.1313,8.1401,8.1051,8.1051,407847.0
2016-04-27 10:10:00,9.26,9.26,9.25,9.25,271800.0,8.1051,8.1051,8.0963,8.0963,271800.0
2016-04-27 10:20:00,9.25,9.26,9.23,9.24,459342.0,8.0963,8.1051,8.0788,8.0876,459342.0
2016-04-27 10:30:00,9.23,9.24,9.2,9.21,537108.0,8.0788,8.0876,8.0526,8.0613,537108.0
2016-04-27 10:40:00,9.21,9.22,9.18,9.19,578160.0,8.0613,8.0701,8.035,8.0438,578160.0
2016-04-27 10:50:00,9.19,9.2,9.18,9.2,229569.0,8.0438,8.0526,8.035,8.0526,229569.0
2016-04-27 11:00:00,9.2,9.22,9.2,9.22,193071.0,8.0526,8.0701,8.0526,8.0701,193071.0
2016-04-27 11:10:00,9.22,9.22,9.19,9.19,269139.0,8.0701,8.0701,8.0438,8.0438,269139.0
2016-04-27 11:20:00,9.19,9.22,9.19,9.22,370842.0,8.0438,8.0701,8.0438,8.0701,370842.0
2016-04-27 11:30:00,9.22,9.23,9.21,9.23,245505.0,8.0701,8.0788,8.0613,8.0788,245505.0
2016-04-27 11:40:00,9.23,9.23,9.21,9.23,316212.0,8.0788,8.0788,8.0613,8.0788,316212.0
2016-04-27 11:50:00,9.23,9.24,9.23,9.24,165597.0,8.0788,8.0876,8.0788,8.0876,165597.0
2016-04-27 12:00:00,9.24,9.25,9.22,9.22,224712.0,8.0876,8.0963,8.0701,8.0701,224712.0
2016-04-27 12:10:00,9.22,9.24,9.21,9.24,133182.0,8.0701,8.0876,8.0613,8.0876,133182.0
2016-04-27 12:20:00,9.24,9.24,9.23,9.24,212058.0,8.0876,8.0876,8.0788,8.0876,212058.0
2016-04-27 12:30:00,9.24,9.25,9.22,9.23,177888.0,8.0876,8.0963,8.0701,8.0788,177888.0
2016-04-27 12:40:00,9.22,9.24,9.22,9.23,357348.0,8.0701,8.0876,8.0701,8.0788,357348.0
2016-04-27 12:50:00,9.23,9.24,9.22,9.24,219819.0,8.0788,8.0876,8.0701,8.0876,219819.0
2016-04-27 13:00:00,9.24,9.24,9.23,9.23,197667.0,8.0876,8.0876,8.0788,8.0788,197667.0
2016-04-27 13:10:00,9.23,9.24,9.23,9.23,240504.0,8.0788,8.0876,8.0788,8.0788,240504.0
2016-04-27 13:20:00,9.23,9.24,9.22,9.23,312837.0,8.0788,8.0876,8.0701,8.0788,312837.0
2016-04-27 13:30:00,9.23,9.24,9.22,9.24,190266.0,8.0788,8.0876,8.0701,8.0876,190266.0
2016-04-27 13:40:00,9.24,9.24,9.23,9.23,232872.0,8.0876,8.0876,8.0788,8.0788,232872.0
2016-04-27 13:50:00,9.23,9.23,9.21,9.21,380565.0,8.0788,8.0788,8.0613,8.0613,380565.0
2016-04-27 14:00:00,9.21,9.24,9.19,9.24,831345.0,8.0613,8.0876,8.0438,8.0876,831345.0
2016-04-27 14:10:00,9.24,9.26,9.23,9.25,557088.0,8.0876,8.1051,8.0788,8.0963,557088.0
2016-04-27 14:20:00,9.25,9.26,9.23,9.24,336903.0,8.0963,8.1051,8.0788,8.0876,336903.0
2016-04-27 14:30:00,9.24,9.24,9.22,9.24,499722.0,8.0876,8.0876,8.0701,8.0876,499722.0
2016-04-27 14:40:00,9.24,9.24,9.23,9.23,373584.0,8.0876,8.0876,8.0788,8.0788,373584.0
2016-04-27 14:50:00,9.23,9.25,9.23,9.25,438951.0,8.0788,8.0963,8.0788,8.0963,438951.0
2016-04-27 15:00:00,9.25,9.27,9.24,9.26,406761.0,8.0963,8.1138,8.0876,8.1051,406761.0
2016-04-27 15:10:00,9.25,9.27,9.25,9.27,437667.0,8.0963,8.1138,8.0963,8.1138,437667.0
2016-04-27 15:20:00,9.27,9.29,9.27,9.29,528999.0,8.1138,8.1313,8.1138,8.1313,528999.0
2016-04-27 15:30:00,9.29,9.3,9.29,9.3,679485.0,8.1313,8.1401,8.1313,8.1401,679485.0
2016-04-27 15:40:00,9.3,9.31,9.28,9.28,661770.0,8.1401,8.1488,8.1226,8.1226,661770.0
2016-04-27 15:50:00,9.28,9.28,9.27,9.28,1297401.0,8.1226,8.1226,8.1138,8.1226,1297401.0
2016-04-28 09:30:00,9.2,9.26,9.17,9.25,914142.0,8.0526,8.1051,8.0263,8.0963,914142.0
2016-04-28 09:40:00,9.25,9.29,9.23,9.25,418044.0,8.0963,8.1313,8.0788,8.0963,418044.0
2016-04-28 09:50:00,9.25,9.25,9.2,9.21,731661.0,8.0963,8.0963,8.0526,8.0613,731661.0
2016-04-28 10:00:00,9.21,9.23,9.2,9.22,1152909.0,8.0613,8.0788,8.0526,8.0701,1152909.0
2016-04-28 10:10:00,9.21,9.22,9.2,9.21,532983.0,8.0613,8.0701,8.0526,8.0613,532983.0
2016-04-28 10:20:00,9.21,9.25,9.21,9.24,318975.0,8.0613,8.0963,8.0613,8.0876,318975.0
2016-04-28 10:30:00,9.24,9.25,9.23,9.25,375015.0,8.0876,8.0963,8.0788,8.0963,375015.0
2016-04-28 10:40:00,9.25,9.28,9.25,9.28,365454.0,8.0963,8.1226,8.0963,8.1226,365454.0
2016-04-28 10:50:00,9.28,9.3,9.27,9.29,379557.0,8.1226,8.1401,8.1138,8.1313,379557.0
2016-04-28 11:00:00,9.3,9.31,9.28,9.29,519522.0,8.1401,8.1488,8.1226,8.1313,519522.0
2016-04-28 11:10:00,9.29,9.29,9.27,9.29,297798.0,8.1313,8.1313,8.1138,8.1313,297798.0
2016-04-28 11:20:00,9.29,9.31,9.29,9.3,283167.0,8.1313,8.1488,8.1313,8.1401,283167.0
2016-04-28 11:30:00,9.3,9.31,9.28,9.28,222609.0,8.1401,8.1488,8.1226,8.1226,222609.0
2016-04-28 11:40:00,9.28,9.29,9.26,9.28,379029.0,8.1226,8.1313,8.1051,8.1226,379029.0
2016-04-28 11:50:00,9.28,9.28,9.25,9.26,337479.0,8.1226,8.1226,8.0963,8.1051,337479.0
2016-04-28 12:00:00,9.26,9.27,9.25,9.26,295131.0,8.1051,8.1138,8.0963,8.1051,295131.0
2016-04-28 12:10:00,9.26,9.26,9.23,9.23,255462.0,8.1051,8.1051,8.0788,8.0788,255462.0
2016-04-28 12:20:00,9.23,9.26,9.23,9.26,212676.0,8.0788,8.1051,8.0788,8.1051,212676.0
2016-04-28 12:30:00,9.26,9.26,9.24,9.25,304833.0,8.1051,8.1051,8.0876,8.0963,304833.0
2016-04-28 12:40:00,9.26,9.26,9.25,9.26,130605.0,8.1051,8.1051,8.0963,8.1051,130605.0
2016-04-28 12:50:00,9.26,9.29,9.26,9.28,351462.0,8.1051,8.1313,8.1051,8.1226,351462.0
2016-04-28 13:00:00,9.28,9.29,9.28,9.29,408081.0,8.1226,8.1313,8.1226,8.1313,408081.0
2016-04-28 13:10:00,9.29,9.29,9.26,9.26,203355.0,8.1313,8.1313,8.1051,8.1051,203355.0
2016-04-28 13:20:00,9.26,9.26,9.25,9.26,181632.0,8.1051,8.1051,8.0963,8.1051,181632.0
2016-04-28 13:30:00,9.26,9.28,9.26,9.28,270396.0,8.1051,8.1226,8.1051,8.1226,270396.0
2016-04-28 13:40:00,9.28,9.3,9.27,9.29,237855.0,8.1226,8.1401,8.1138,8.1313,237855.0
2016-04-28 13:50:00,9.29,9.3,9.28,9.3,341676.0,8.1313,8.1401,8.1226,8.1401,341676.0
2016-04-28 14:00:00,9.3,9.3,9.27,9.28,311376.0,8.1401,8.1401,8.1138,8.1226,311376.0
2016-04-28 14:10:00,9.28,9.28,9.26,9.26,203646.0,8.1226,8.1226,8.1051,8.1051,203646.0
2016-04-28 14:20:00,9.26,9.29,9.26,9.28,503544.0,8.1051,8.1313,8.1051,8.1226,503544.0
2016-04-28 14:30:00,9.28,9.28,9.26,9.27,333015.0,8.1226,8.1226,8.1051,8.1138,333015.0
2016-04-28 14:40:00,9.26,9.27,9.25,9.26,215025.0,8.1051,8.1138,8.0963,8.1051,215025.0
2016-04-28 14:50:00,9.26,9.26,9.23,9.24,323616.0,8.1051,8.1051,8.0788,8.0876,323616.0
2016-04-28 15:00:00,9.24,9.25,9.21,9.21,527493.0,8.0876,8.0963,8.0613,8.0613,527493.0
2016-04-28 15:10:00,9.21,9.21,9.16,9.18,964821.0,8.0613,8.0613,8.0175,8.035,964821.0
2016-04-28 15:20:00,9.18,9.19,9.12,9.12,923133.0,8.035,8.0438,7.9825,7.9825,923133.0
2016-04-28 15:30:00,9.12,9.14,9.1,9.11,2023419.0,7.9825,8.0,7.965,7.9738,2023419.0
2016-04-28 15:40:00,9.11,9.14,9.1,9.12,1691631.0,7.9738,8.0,7.965,7.9825,1691631.0
2016-04-28 15:50:00,9.12,9.13,9.11,9.12,1880190.0,7.9825,7.9913,7.9738,7.9825,1880190.0
2016-04-29 09:30:00,9.01,9.12,9.01,9.11,1059981.0,7.8863,7.9825,7.8863,7.9738,1059981.0
2016-04-29 09:40:00,9.11,9.12,9.09,9.11,1303692.0,7.9738,7.9825,7.9563,7.9738,1303692.0
2016-04-29 09:50:00,9.11,9.11,9.02,9.02,594570.0,7.9738,7.9738,7.895,7.895,594570.0
2016-04-29 10:00:00,9.03,9.03,8.98,9.01,756321.0,7.9038,7.9038,7.86,7.8863,756321.0
2016-04-29 10:10:00,9.01,9.05,9.0,9.02,709302.0,7.8863,7.9213,7.8775,7.895,709302.0
2016-04-29 10:20:00,9.02,9.03,8.99,9.0,775512.0,7.895,7.9038,7.8687,7.8775,775512.0
2016-04-29 10:30:00,9.0,9.05,9.0,9.05,390867.0,7.8775,7.9213,7.8775,7.9213,390867.0
2016-04-29 10:40:00,9.04,9.05,9.0,9.01,816672.0,7.9125,7.9213,7.8775,7.8863,816672.0
2016-04-29 10:50:00,9.01,9.01,8.97,9.0,1382982.0,7.8863,7.8863,7.8512,7.8775,1382982.0
2016-04-29 11:00:00,9.0,9.04,8.99,9.02,432909.0,7.8775,7.9125,7.8687,7.895,432909.0
2016-04-29 11:10:00,9.02,9.03,9.0,9.02,625515.0,7.895,7.9038,7.8775,7.895,625515.0
2016-04-29 11:20:00,9.02,9.02,8.98,8.98,1050456.0,7.895,7.895,7.86,7.86,1050456.0
2016-04-29 11:30:00,8.98,8.99,8.95,8.96,640587.0,7.86,7.8687,7.8337,7.8425,640587.0
2016-04-29 11:40:00,8.96,8.96,8.94,8.96,604455.0,7.8425,7.8425,7.825,7.8425,604455.0
2016-04-29 11:50:00,8.96,9.01,8.96,8.99,592107.0,7.8425,7.8863,7.8425,7.8687,592107.0
2016-04-29 12:00:00,8.98,8.99,8.96,8.98,324123.0,7.86,7.8687,7.8425,7.86,324123.0
2016-04-29 12:10:00,8.98,8.98,8.96,8.98,331974.0,7.86,7.86,7.8425,7.86,331974.0
2016-04-29 12:20:00,8.98,9.01,8.98,8.99,333309.0,7.86,7.8863,7.86,7.8687,333309.0
2016-04-29 12:30:00,8.99,9.02,8.98,9.02,290265.0,7.8687,7.895,7.86,7.895,290265.0
2016-04-29 12:40:00,9.02,9.02,8.99,9.02,250584.0,7.895,7.895,7.8687,7.895,250584.0
2016-04-29 12:50:00,9.02,9.03,8.99,9.0,393150.0,7.895,7.9038,7.8687,7.8775,393150.0
2016-04-29 13:00:00,9.0,9.04,9.0,9.04,393426.0,7.8775,7.9125,7.8775,7.9125,393426.0
2016-04-29 13:10:00,9.04,9.05,9.03,9.05,425079.0,7.9125,7.9213,7.9038,7.9213,425079.0
2016-04-29 13:20:00,9.04,9.06,9.04,9.05,588342.0,7.9125,7.93,7.9125,7.9213,588342.0
2016-04-29 13:30:00,9.05,9.05,9.03,9.03,1331769.0,7.9213,7.9213,7.9038,7.9038,1331769.0
2016-04-29 13:40:00,9.03,9.03,9.0,9.01,477381.0,7.9038,7.9038,7.8775,7.8863,477381.0
2016-04-29 13:50:00,9.01,9.01,8.98,8.99,559734.0,7.8863,7.8863,7.86,7.8687,559734.0
2016-04-29 14:00:00,8.99,9.01,8.98,8.98,407010.0,7.8687,7.8863,7.86,7.86,407010.0
2016-04-29 14:10:00,8.98,8.99,8.96,8.99,458178.0,7.86,7.8687,7.8425,7.8687,458178.0
2016-04-29 14:20:00,8.99,9.04,8.99,9.04,690216.0,7.8687,7.9125,7.8687,7.9125,690216.0
2016-04-29 14:30:00,9.04,9.04,9.02,9.02,611991.0,7.9125,7.9125,7.895,7.895,611991.0
2016-04-29 14:40:00,9.02,9.03,9.01,9.02,474507.0,7.895,7.9038,7.8863,7.895,474507.0
2016-04-29 14:50:00,9.02,9.02,9.0,9.02,476034.0,7.895,7.895,7.8775,7.895,476034.0
2016-04-29 15:00:00,9.02,9.04,9.01,9.03,585444.0,7.895,7.9125,7.8863,7.9038,585444.0
2016-04-29 15:10:00,9.04,9.06,9.03,9.06,853488.0,7.9125,7.93,7.9038,7.93,853488.0
2016-04-29 15:20:00,9.06,9.07,9.03,9.04,745032.0,7.93,7.9388,7.9038,7.9125,745032.0
2016-04-29 15:30:00,9.04,9.07,9.04,9.06,921732.0,7.9125,7.9388,7.9125,7.93,921732.0
2016-04-29 15:40:00,9.06,9.1,9.06,9.07,1254084.0,7.93,7.965,7.93,7.9388,1254084.0
2016-04-29 15:50:00,9.07,9.09,9.07,9.09,2703435.0,7.9388,7.9563,7.9388,7.9563,2703435.0
2016-05-02 09:30:00,9.09,9.12,9.01,9.06,783846.0,7.9563,7.9825,7.8863,7.93,783846.0
2016-05-02 09:40:00,9.06,9.06,8.98,8.99,723744.0,7.93,7.93,7.86,7.8687,723744.0
2016-05-02 09:50:00,8.99,9.04,8.98,9.02,615270.0,7.8687,7.9125,7.86,7.895,615270.0
2016-05-02 10:00:00,9.02,9.04,9.0,9.04,561765.0,7.895,7.9125,7.8775,7.9125,561765.0
2016-05-02 10:10:00,9.04,9.06,9.01,9.04,513606.0,7.9125,7.93,7.8863,7.9125,513606.0
2016-05-02 10:20:00,9.04,9.07,9.04,9.06,975474.0,7.9125,7.9388,7.9125,7.93,975474.0
2016-05-02 10:30:00,9.06,9.06,9.02,9.02,395487.0,7.93,7.93,7.895,7.895,395487.0
2016-05-02 10:40:00,9.03,9.03,9.01,9.03,369036.0,7.9038,7.9038,7.8863,7.9038,369036.0
2016-05-02 10:50:00,9.03,9.03,9.0,9.02,424833.0,7.9038,7.9038,7.8775,7.895,424833.0
2016-05-02 11:00:00,9.02,9.05,9.01,9.05,333933.0,7.895,7.9213,7.8863,7.9213,333933.0
2016-05-02 11:10:00,9.05,9.07,9.04,9.05,361983.0,7.9213,7.9388,7.9125,7.9213,361983.0
2016-05-02 11:20:00,9.05,9.06,9.03,9.05,336564.0,7.9213,7.93,7.9038,7.9213,336564.0
2016-05-02 11:30:00,9.05,9.08,9.04,9.07,198117.0,7.9213,7.9475,7.9125,7.9388,198117.0
2016-05-02 11:40:00,9.07,9.08,9.06,9.06,332739.0,7.9388,7.9475,7.93,7.93,332739.0
2016-05-02 11:50:00,9.06,9.09,9.06,9.07,657000.0,7.93,7.9563,7.93,7.9388,657000.0
2016-05-02 12:00:00,9.07,9.1,9.07,9.09,704688.0,7.9388,7.965,7.9388,7.9563,704688.0
2016-05-02 12:10:00,9.09,9.1,9.06,9.08,666393.0,7.9563,7.965,7.93,7.9475,666393.0
2016-05-02 12:20:00,9.07,9.1,9.07,9.1,203289.0,7.9388,7.965,7.9388,7.965,203289.0
2016-05-02 12:30:00,9.1,9.12,9.1,9.1,368865.0,7.965,7.9825,7.965,7.965,368865.0
2016-05-02 12:40:00,9.1,9.14,9.1,9.14,473040.0,7.965,8.0,7.965,8.0,473040.0
2016-05-02 12:50:00,9.14,9.15,9.13,9.14,365448.0,8.0,8.0088,7.9913,8.0,365448.0
2016-05-02 13:00:00,9.14,9.15,9.08,9.15,197055.0,8.0,8.0088,7.9475,8.0088,197055.0
2016-05-02 13:10:00,9.15,9.16,9.15,9.16,345402.0,8.0088,8.0175,8.0088,8.0175,345402.0
2016-05-02 13:20:00,9.16,9.16,9.14,9.15,228663.0,8.0175,8.0175,8.0,8.0088,228663.0
2016-05-02 13:30:00,9.15,9.15,9.13,9.14,201045.0,8.0088,8.0088,7.9913,8.0,201045.0
2016-05-02 13:40:00,9.14,9.15,9.13,9.14,189330.0,8.0,8.0088,7.9913,8.0,189330.0
2016-05-02 13:50:00,9.15,9.15,9.12,9.12,194028.0,8.0088,8.0088,7.9825,7.9825,194028.0
2016-05-02 14:00:00,9.13,9.14,9.12,9.14,301851.0,7.9913,8.0,7.9825,8.0,301851.0
2016-05-02 14:10:00,9.14,9.17,9.14,9.17,632427.0,8.0,8.0263,8.0,8.0263,632427.0
2016-05-02 14:20:00,9.18,9.18,9.14,9.14,353535.0,8.035,8.035,8.0,8.0,353535.0
2016-05-02 14:30:00,9.14,9.15,9.13,9.14,530295.0,8.0,8.0088,7.9913,8.0,530295.0
2016-05-02 14:40:00,9.14,9.14,9.12,9.13,261969.0,8.0,8.0,7.9825,7.9913,261969.0
2016-05-02 14:50:00,9.13,9.13,9.12,9.13,229611.0,7.9913,7.9913,7.9825,7.9913,229611.0
2016-05-02 15:00:00,9.13,9.15,9.13,9.14,388155.0,7.9913,8.0088,7.9913,8.0,388155.0
2016-05-02 15:10:00,9.13,9.15,9.13,9.15,365958.0,7.9913,8.0088,7.9913,8.0088,365958.0
2016-05-02 15:20:00,9.14,9.15,9.14,9.14,406782.0,8.0,8.0088,8.0,8.0,406782.0
2016-05-02 15:30:00,9.14,9.15,9.12,9.15,457914.0,8.0,8.0088,7.9825,8.0088,457914.0
2016-05-02 15:40:00,9.15,9.16,9.14,9.14,786423.0,8.0088,8.0175,8.0,8.0,786423.0
2016-05-02 15:50:00,9.14,9.14,9.12,9.13,1584822.0,8.0,8.0,7.9825,7.9913,1584822.0
2016-05-03 09:30:00,8.93,8.98,8.92,8.93,1403034.0,7.8162,7.86,7.8075,7.8162,1403034.0
2016-05-03 09:40:00,8.93,8.95,8.88,8.89,1162575.0,7.8162,7.8337,7.7725,7.7812,1162575.0
2016-05-03 09:50:00,8.89,8.91,8.87,8.89,1473876.0,7.7812,7.7987,7.7637,7.7812,1473876.0
2016-05-03 10:00:00,8.89,8.89,8.84,8.84,1024854.0,7.7812,7.7812,7.7375,7.7375,1024854.0
2016-05-03 10:10:00,8.84,8.84,8.8,8.84,1409640.0,7.7375,7.7375,7.7024,7.7375,1409640.0
2016-05-03 10:20:00,8.83,8.84,8.8,8.84,1222461.0,7.7287,7.7375,7.7024,7.7375,1222461.0
2016-05-03 10:30:00,8.84,8.84,8.77,8.79,836106.0,7.7375,7.7375,7.6762,7.6937,836106.0
2016-05-03 10:40:00,8.79,8.81,8.78,8.81,883302.0,7.6937,7.7112,7.6849,7.7112,883302.0
2016-05-03 10:50:00,8.8,8.83,8.77,8.79,826914.0,7.7024,7.7287,7.6762,7.6937,826914.0
2016-05-03 11:00:00,8.79,8.81,8.77,8.79,560154.0,7.6937,7.7112,7.6762,7.6937,560154.0
2016-05-03 11:10:00,8.79,8.8,8.76,8.77,538035.0,7.6937,7.7024,7.6674,7.6762,538035.0
2016-05-03 11:20:00,8.77,8.78,8.75,8.76,474897.0,7.6762,7.6849,7.6587,7.6674,474897.0
2016-05-03 11:30:00,8.76,8.82,8.75,8.81,941103.0,7.6674,7.7199,7.6587,7.7112,941103.0
2016-05-03 11:40:00,8.81,8.82,8.8,8.81,425595.0,7.7112,7.7199,7.7024,7.7112,425595.0
2016-05-03 11:50:00,8.81,8.86,8.81,8.85,934266.0,7.7112,7.755,7.7112,7.7462,934266.0
2016-05-03 12:00:00,8.85,8.85,8.83,8.84,536550.0,7.7462,7.7462,7.7287,7.7375,536550.0
2016-05-03 12:10:00,8.84,8.84,8.82,8.82,484731.0,7.7375,7.7375,7.7199,7.7199,484731.0
2016-05-03 12:20:00,8.82,8.83,8.81,8.83,325719.0,7.7199,7.7287,7.7112,7.7287,325719.0
2016-05-03 12:30:00,8.83,8.85,8.83,8.85,719598.0,7.7287,7.7462,7.7287,7.7462,719598.0
2016-05-03 12:40:00,8.85,8.86,8.84,8.86,283482.0,7.7462,7.755,7.7375,7.755,283482.0
2016-05-03 12:50:00,8.85,8.87,8.84,8.86,392748.0,7.7462,7.7637,7.7375,7.755,392748.0
2016-05-03 13:00:00,8.86,8.88,8.86,8.87,332859.0,7.755,7.7725,7.755,7.7637,332859.0
2016-05-03 13:10:00,8.87,8.88,8.86,8.88,260148.0,7.7637,7.7725,7.755,7.7725,260148.0
2016-05-03 13:20:00,8.88,8.88,8.87,8.87,289812.0,7.7725,7.7725,7.7637,7.7637,289812.0
2016-05-03 13:30:00,8.87,8.88,8.87,8.88,394077.0,7.7637,7.7725,7.7637,7.7725,394077.0
2016-05-03 13:40:00,8.88,8.89,8.87,8.87,219486.0,7.7725,7.7812,7.7637,7.7637,219486.0
2016-05-03 13:50:00,8.87,8.88,8.85,8.85,410502.0,7.7637,7.7725,7.7462,7.7462,410502.0
2016-05-03 14:00:00,8.85,8.86,8.85,8.86,320979.0,7.7462,7.755,7.7462,7.755,320979.0
2016-05-03 14:10:00,8.86,8.86,8.83,8.83,467283.0,7.755,7.755,7.7287,7.7287,467283.0
2016-05-03 14:20:00,8.83,8.86,8.82,8.85,502851.0,7.7287,7.755,7.7199,7.7462,502851.0
2016-05-03 14:30:00,8.85,8.87,8.85,8.87,253575.0,7.7462,7.7637,7.7462,7.7637,253575.0
2016-05-03 14:40:00,8.87,8.87,8.84,8.84,577560.0,7.7637,7.7637,7.7375,7.7375,577560.0
2016-05-03 14:50:00,8.84,8.85,8.83,8.85,259524.0,7.7375,7.7462,7.7287,7.7462,259524.0
2016-05-03 15:00:00,8.85,8.86,8.84,8.85,360213.0,7.7462,7.755,7.7375,7.7462,360213.0
2016-05-03 15:10:00,8.86,8.86,8.83,8.84,345747.0,7.755,7.755,7.7287,7.7375,345747.0
2016-05-03 15:20:00,8.84,8.85,8.82,8.83,574566.0,7.7375,7.7462,7.7199,7.7287,574566.0
2016-05-03 15:30:00,8.83,8.85,8.82,8.84,835140.0,7.7287,7.7462,7.7199,7.7375,835140.0
2016-05-03 15:40:00,8.84,8.85,8.82,8.85,947808.0,7.7375,7.7462,7.7199,7.7462,947808.0
2016-05-03 15:50:00,8.84,8.86,8.84,8.85,1947987.0,7.7375,7.755,7.7375,7.7462,1947987.0
2016-05-04 09:30:00,8.83,8.83,8.78,8.79,418560.0,7.7287,7.7287,7.6849,7.6937,418560.0
2016-05-04 09:40:00,8.79,8.82,8.79,8.82,717246.0,7.6937,7.7199,7.6937,7.7199,717246.0
2016-05-04 09:50:00,8.82,8.87,8.82,8.83,670944.0,7.7199,7.7637,7.7199,7.7287,670944.0
2016-05-04 10:00:00,8.83,8.84,8.78,8.79,434454.0,7.7287,7.7375,7.6849,7.6937,434454.0
2016-05-04 10:10:00,8.79,8.83,8.79,8.79,578451.0,7.6937,7.7287,7.6937,7.6937,578451.0
2016-05-04 10:20:00,8.8,8.81,8.77,8.8,545646.0,7.7024,7.7112,7.6762,7.7024,545646.0
2016-05-04 10:30:00,8.8,8.8,8.75,8.78,452655.0,7.7024,7.7024,7.6587,7.6849,452655.0
2016-05-04 10:40:00,8.78,8.79,8.72,8.72,335484.0,7.6849,7.6937,7.6324,7.6324,335484.0
2016-05-04 10:50:00,8.73,8.75,8.72,8.75,259572.0,7.6412,7.6587,7.6324,7.6587,259572.0
2016-05-04 11:00:00,8.75,8.76,8.73,8.73,352605.0,7.6587,7.6674,7.6412,7.6412,352605.0
2016-05-04 11:10:00,8.73,8.74,8.69,8.69,258399.0,7.6412,7.6499,7.6062,7.6062,258399.0
2016-05-04 11:20:00,8.7,8.7,8.68,8.69,419169.0,7.6149,7.6149,7.5974,7.6062,419169.0
2016-05-04 11:30:00,8.69,8.72,8.68,8.72,408387.0,7.6062,7.6324,7.5974,7.6324,408387.0
2016-05-04 11:40:00,8.72,8.72,8.69,8.7,242034.0,7.6324,7.6324,7.6062,7.6149,242034.0
2016-05-04 11:50:00,8.7,8.71,8.69,8.71,274104.0,7.6149,7.6237,7.6062,7.6237,274104.0
2016-05-04 12:00:00,8.71,8.72,8.69,8.7,198213.0,7.6237,7.6324,7.6062,7.6149,198213.0
2016-05-04 12:10:00,8.69,8.73,8.69,8.72,336201.0,7.6062,7.6412,7.6062,7.6324,336201.0
2016-05-04 12:20:00,8.72,8.73,8.71,8.71,243255.0,7.6324,7.6412,7.6237,7.6237,243255.0
2016-05-04 12:30:00,8.71,8.74,8.71,8.71,344259.0,7.6237,7.6499,7.6237,7.6237,344259.0
2016-05-04 12:40:00,8.71,8.72,8.7,8.71,290214.0,7.6237,7.6324,7.6149,7.6237,290214.0
2016-05-04 12:50:00,8.72,8.72,8.69,8.7,324429.0,7.6324,7.6324,7.6062,7.6149,324429.0
2016-05-04 13:00:00,8.7,8.73,8.7,8.72,758535.0,7.6149,7.6412,7.6149,7.6324,758535.0
2016-05-04 13:10:00,8.73,8.73,8.7,8.7,687852.0,7.6412,7.6412,7.6149,7.6149,687852.0
2016-05-04 13:20:00,8.7,8.72,8.7,8.71,250170.0,7.6149,7.6324,7.6149,7.6237,250170.0
2016-05-04 13:30:00,8.71,8.72,8.71,8.71,194259.0,7.6237,7.6324,7.6237,7.6237,194259.0
2016-05-04 13:40:00,8.71,8.71,8.7,8.71,194166.0,7.6237,7.6237,7.6149,7.6237,194166.0
2016-05-04 13:50:00,8.7,8.71,8.69,8.69,301518.0,7.6149,7.6237,7.6062,7.6062,301518.0
2016-05-04 14:00:00,8.69,8.7,8.68,8.69,356163.0,7.6062,7.6149,7.5974,7.6062,356163.0
2016-05-04 14:10:00,8.68,8.69,8.68,8.69,211350.0,7.5974,7.6062,7.5974,7.6062,211350.0
2016-05-04 14:20:00,8.69,8.72,8.68,8.72,219843.0,7.6062,7.6324,7.5974,7.6324,219843.0
2016-05-04 14:30:00,8.72,8.72,8.7,8.71,209670.0,7.6324,7.6324,7.6149,7.6237,209670.0
2016-05-04 14:40:00,8.71,8.73,8.71,8.72,542133.0,7.6237,7.6412,7.6237,7.6324,542133.0
2016-05-04 14:50:00,8.72,8.72,8.71,8.72,273993.0,7.6324,7.6324,7.6237,7.6324,273993.0
2016-05-04 15:00:00,8.72,8.73,8.71,8.72,224445.0,7.6324,7.6412,7.6237,7.6324,224445.0
2016-05-04 15:10:00,8.72,8.73,8.71,8.73,252225.0,7.6324,7.6412,7.6237,7.6412,252225.0
2016-05-04 15:20:00,8.73,8.74,8.73,8.73,382695.0,7.6412,7.6499,7.6412,7.6412,382695.0
2016-05-04 15:30:00,8.72,8.74,8.72,8.73,391668.0,7.6324,7.6499,7.6324,7.6412,391668.0
2016-05-04 15:40:00,8.73,8.75,8.73,8.74,484404.0,7.6412,7.6587,7.6412,7.6499,484404.0
2016-05-04 15:50:00,8.74,8.74,8.71,8.72,1232487.0,7.6499,7.6499,7.6237,7.6324,1232487.0
2016-05-05 09:30:00,8.73,8.8,8.71,8.74,469251.0,7.6412,7.7024,7.6237,7.6499,469251.0
2016-05-05 09:40:00,8.74,8.76,8.7,8.75,494685.0,7.6499,7.6674,7.6149,7.6587,494685.0
2016-05-05 09:50:00,8.75,8.82,8.75,8.79,685257.0,7.6587,7.7199,7.6587,7.6937,685257.0
2016-05-05 10:00:00,8.79,8.81,8.77,8.8,622134.0,7.6937,7.7112,7.6762,7.7024,622134.0
2016-05-05 10:10:00,8.8,8.83,8.78,8.8,644046.0,7.7024,7.7287,7.6849,7.7024,644046.0
2016-05-05 10:20:00,8.8,8.81,8.73,8.73,775641.0,7.7024,7.7112,7.6412,7.6412,775641.0
2016-05-05 10:30:00,8.73,8.75,8.72,8.74,420732.0,7.6412,7.6587,7.6324,7.6499,420732.0
2016-05-05 10:40:00,8.74,8.74,8.72,8.74,312396.0,7.6499,7.6499,7.6324,7.6499,312396.0
2016-05-05 10:50:00,8.74,8.76,8.73,8.75,247641.0,7.6499,7.6674,7.6412,7.6587,247641.0
2016-05-05 11:00:00,8.75,8.76,8.73,8.74,375261.0,7.6587,7.6674,7.6412,7.6499,375261.0
2016-05-05 11:10:00,8.74,8.76,8.73,8.75,276819.0,7.6499,7.6674,7.6412,7.6587,276819.0
2016-05-05 11:20:00,8.76,8.76,8.71,8.72,444966.0,7.6674,7.6674,7.6237,7.6324,444966.0
2016-05-05 11:30:00,8.72,8.75,8.72,8.74,228258.0,7.6324,7.6587,7.6324,7.6499,228258.0
2016-05-05 11:40:00,8.74,8.76,8.73,8.75,261171.0,7.6499,7.6674,7.6412,7.6587,261171.0
2016-05-05 11:50:00,8.75,8.77,8.75,8.75,740145.0,7.6587,7.6762,7.6587,7.6587,740145.0
2016-05-05 12:00:00,8.75,8.78,8.75,8.75,637038.0,7.6587,7.6849,7.6587,7.6587,637038.0
2016-05-05 12:10:00,8.75,8.76,8.73,8.73,731202.0,7.6587,7.6674,7.6412,7.6412,731202.0
2016-05-05 12:20:00,8.73,8.74,8.72,8.73,554418.0,7.6412,7.6499,7.6324,7.6412,554418.0
2016-05-05 12:30:00,8.73,8.74,8.72,8.73,322356.0,7.6412,7.6499,7.6324,7.6412,322356.0
2016-05-05 12:40:00,8.73,8.75,8.73,8.74,380763.0,7.6412,7.6587,7.6412,7.6499,380763.0
2016-05-05 12:50:00,8.74,8.75,8.74,8.74,451860.0,7.6499,7.6587,7.6499,7.6499,451860.0
2016-05-05 13:00:00,8.74,8.75,8.72,8.72,217245.0,7.6499,7.6587,7.6324,7.6324,217245.0
2016-05-05 13:10:00,8.72,8.72,8.7,8.72,285003.0,7.6324,7.6324,7.6149,7.6324,285003.0
2016-05-05 13:20:00,8.71,8.72,8.69,8.69,149457.0,7.6237,7.6324,7.6062,7.6062,149457.0
2016-05-05 13:30:00,8.69,8.71,8.69,8.7,224595.0,7.6062,7.6237,7.6062,7.6149,224595.0
2016-05-05 13:40:00,8.7,8.73,8.7,8.71,209202.0,7.6149,7.6412,7.6149,7.6237,209202.0
2016-05-05 13:50:00,8.71,8.71,8.69,8.7,287274.0,7.6237,7.6237,7.6062,7.6149,287274.0
2016-05-05 14:00:00,8.7,8.73,8.69,8.73,273639.0,7.6149,7.6412,7.6062,7.6412,273639.0
2016-05-05 14:10:00,8.73,8.73,8.7,8.71,220242.0,7.6412,7.6412,7.6149,7.6237,220242.0
2016-05-05 14:20:00,8.71,8.74,8.7,8.73,200427.0,7.6237,7.6499,7.6149,7.6412,200427.0
2016-05-05 14:30:00,8.73,8.73,8.71,8.72,560031.0,7.6412,7.6412,7.6237,7.6324,560031.0
2016-05-05 14:40:00,8.72,8.73,8.71,8.72,597060.0,7.6324,7.6412,7.6237,7.6324,597060.0
2016-05-05 14:50:00,8.72,8.72,8.69,8.7,172839.0,7.6324,7.6324,7.6062,7.6149,172839.0
2016-05-05 15:00:00,8.7,8.7,8.69,8.7,312945.0,7.6149,7.6149,7.6062,7.6149,312945.0
2016-05-05 15:10:00,8.7,8.71,8.69,8.7,434931.0,7.6149,7.6237,7.6062,7.6149,434931.0
2016-05-05 15:20:00,8.7,8.7,8.69,8.7,733752.0,7.6149,7.6149,7.6062,7.6149,733752.0
2016-05-05 15:30:00,8.7,8.7,8.68,8.69,499500.0,7.6149,7.6149,7.5974,7.6062,499500.0
2016-05-05 15:40:00,8.69,8.69,8.67,8.67,1139892.0,7.6062,7.6062,7.5887,7.5887,1139892.0
2016-05-05 15:50:00,8.68,8.68,8.67,8.68,1121511.0,7.5974,7.5974,7.5887,7.5974,1121511.0
2016-05-06 09:30:00,8.64,8.69,8.61,8.67,595047.0,7.5624,7.6062,7.5361,7.5887,595047.0
2016-05-06 09:40:00,8.67,8.73,8.67,8.71,341475.0,7.5887,7.6412,7.5887,7.6237,341475.0
2016-05-06 09:50:00,8.71,8.74,8.7,8.7,345957.0,7.6237,7.6499,7.6149,7.6149,345957.0
2016-05-06 10:00:00,8.7,8.77,8.7,8.76,702906.0,7.6149,7.6762,7.6149,7.6674,702906.0
2016-05-06 10:10:00,8.76,8.76,8.71,8.72,636684.0,7.6674,7.6674,7.6237,7.6324,636684.0
2016-05-06 10:20:00,8.72,8.72,8.67,8.7,573213.0,7.6324,7.6324,7.5887,7.6149,573213.0
2016-05-06 10:30:00,8.7,8.7,8.67,8.68,471963.0,7.6149,7.6149,7.5887,7.5974,471963.0
2016-05-06 10:40:00,8.68,8.69,8.66,8.67,253728.0,7.5974,7.6062,7.5799,7.5887,253728.0
2016-05-06 10:50:00,8.67,8.68,8.65,8.67,399789.0,7.5887,7.5974,7.5712,7.5887,399789.0
2016-05-06 11:00:00,8.66,8.69,8.66,8.69,480723.0,7.5799,7.6062,7.5799,7.6062,480723.0
2016-05-06 11:10:00,8.69,8.71,8.68,8.69,278655.0,7.6062,7.6237,7.5974,7.6062,278655.0
2016-05-06 11:20:00,8.7,8.72,8.7,8.7,277944.0,7.6149,7.6324,7.6149,7.6149,277944.0
2016-05-06 11:30:00,8.7,8.71,8.69,8.7,303147.0,7.6149,7.6237,7.6062,7.6149,303147.0
2016-05-06 11:40:00,8.7,8.71,8.67,8.67,237387.0,7.6149,7.6237,7.5887,7.5887,237387.0
2016-05-06 11:50:00,8.67,8.68,8.66,8.66,189579.0,7.5887,7.5974,7.5799,7.5799,189579.0
2016-05-06 12:00:00,8.66,8.68,8.66,8.68,385365.0,7.5799,7.5974,7.5799,7.5974,385365.0
2016-05-06 12:10:00,8.68,8.69,8.67,8.67,150078.0,7.5974,7.6062,7.5887,7.5887,150078.0
2016-05-06 12:20:00,8.67,8.68,8.66,8.67,143823.0,7.5887,7.5974,7.5799,7.5887,143823.0
2016-05-06 12:30:00,8.67,8.7,8.66,8.69,163311.0,7.5887,7.6149,7.5799,7.6062,163311.0
2016-05-06 12:40:00,8.69,8.7,8.69,8.69,108105.0,7.6062,7.6149,7.6062,7.6062,108105.0
2016-05-06 12:50:00,8.69,8.71,8.69,8.71,168462.0,7.6062,7.6237,7.6062,7.6237,168462.0
2016-05-06 13:00:00,8.71,8.71,8.7,8.71,171729.0,7.6237,7.6237,7.6149,7.6237,171729.0
2016-05-06 13:10:00,8.71,8.72,8.7,8.7,166572.0,7.6237,7.6324,7.6149,7.6149,166572.0
2016-05-06 13:20:00,8.7,8.72,8.7,8.7,169536.0,7.6149,7.6324,7.6149,7.6149,169536.0
2016-05-06 13:30:00,8.7,8.72,8.69,8.71,157347.0,7.6149,7.6324,7.6062,7.6237,157347.0
2016-05-06 13:40:00,8.71,8.71,8.69,8.7,232833.0,7.6237,7.6237,7.6062,7.6149,232833.0
2016-05-06 13:50:00,8.7,8.72,8.69,8.71,165909.0,7.6149,7.6324,7.6062,7.6237,165909.0
2016-05-06 14:00:00,8.72,8.73,8.71,8.72,397428.0,7.6324,7.6412,7.6237,7.6324,397428.0
2016-05-06 14:10:00,8.72,8.73,8.71,8.73,197487.0,7.6324,7.6412,7.6237,7.6412,197487.0
2016-05-06 14:20:00,8.72,8.73,8.72,8.72,235062.0,7.6324,7.6412,7.6324,7.6324,235062.0
2016-05-06 14:30:00,8.72,8.73,8.71,8.73,279075.0,7.6324,7.6412,7.6237,7.6412,279075.0
2016-05-06 14:40:00,8.73,8.75,8.73,8.74,244941.0,7.6412,7.6587,7.6412,7.6499,244941.0
2016-05-06 14:50:00,8.74,8.74,8.73,8.73,136803.0,7.6499,7.6499,7.6412,7.6412,136803.0
2016-05-06 15:00:00,8.73,8.75,8.73,8.73,211731.0,7.6412,7.6587,7.6412,7.6412,211731.0
2016-05-06 15:10:00,8.73,8.74,8.72,8.73,200949.0,7.6412,7.6499,7.6324,7.6412,200949.0
2016-05-06 15:20:00,8.73,8.75,8.73,8.74,197424.0,7.6412,7.6587,7.6412,7.6499,197424.0
2016-05-06 15:30:00,8.74,8.74,8.71,8.72,709881.0,7.6499,7.6499,7.6237,7.6324,709881.0
2016-05-06 15:40:00,8.72,8.72,8.71,8.71,467316.0,7.6324,7.6324,7.6237,7.6237,467316.0
2016-05-06 15:50:00,8.71,8.73,8.71,8.72,982077.0,7.6237,7.6412,7.6237,7.6324,982077.0
2016-05-09 09:30:00,8.73,8.73,8.64,8.65,382395.0,7.6412,7.6412,7.5624,7.5712,382395.0
2016-05-09 09:40:00,8.64,8.68,8.63,8.64,579378.0,7.5624,7.5974,7.5536,7.5624,579378.0
2016-05-09 09:50:00,8.64,8.64,8.6,8.63,665421.0,7.5624,7.5624,7.5274,7.5536,665421.0
2016-05-09 10:00:00,8.63,8.66,8.63,8.65,518070.0,7.5536,7.5799,7.5536,7.5712,518070.0
2016-05-09 10:10:00,8.65,8.65,8.6,8.61,685131.0,7.5712,7.5712,7.5274,7.5361,685131.0
2016-05-09 10:20:00,8.61,8.61,8.59,8.6,573819.0,7.5361,7.5361,7.5186,7.5274,573819.0
2016-05-09 10:30:00,8.6,8.6,8.58,8.59,398889.0,7.5274,7.5274,7.5099,7.5186,398889.0
2016-05-09 10:40:00,8.59,8.6,8.58,8.59,391731.0,7.5186,7.5274,7.5099,7.5186,391731.0
2016-05-09 10:50:00,8.59,8.6,8.58,8.59,281949.0,7.5186,7.5274,7.5099,7.5186,281949.0
2016-05-09 11:00:00,8.59,8.62,8.59,8.61,394527.0,7.5186,7.5449,7.5186,7.5361,394527.0
2016-05-09 11:10:00,8.61,8.61,8.56,8.57,380100.0,7.5361,7.5361,7.4924,7.5011,380100.0
2016-05-09 11:20:00,8.57,8.61,8.57,8.6,311292.0,7.5011,7.5361,7.5011,7.5274,311292.0
2016-05-09 11:30:00,8.6,8.61,8.59,8.6,264339.0,7.5274,7.5361,7.5186,7.5274,264339.0
2016-05-09 11:40:00,8.6,8.62,8.59,8.6,309654.0,7.5274,7.5449,7.5186,7.5274,309654.0
2016-05-09 11:50:00,8.6,8.61,8.6,8.61,210861.0,7.5274,7.5361,7.5274,7.5361,210861.0
2016-05-09 12:00:00,8.61,8.62,8.6,8.6,336561.0,7.5361,7.5449,7.5274,7.5274,336561.0
2016-05-09 12:10:00,8.6,8.61,8.59,8.61,243762.0,7.5274,7.5361,7.5186,7.5361,243762.0
2016-05-09 12:20:00,8.61,8.63,8.6,8.61,231495.0,7.5361,7.5536,7.5274,7.5361,231495.0
2016-05-09 12:30:00,8.62,8.62,8.6,8.62,355983.0,7.5449,7.5449,7.5274,7.5449,355983.0
2016-05-09 12:40:00,8.62,8.64,8.62,8.63,289743.0,7.5449,7.5624,7.5449,7.5536,289743.0
2016-05-09 12:50:00,8.63,8.65,8.62,8.65,231525.0,7.5536,7.5712,7.5449,7.5712,231525.0
2016-05-09 13:00:00,8.65,8.66,8.64,8.66,260775.0,7.5712,7.5799,7.5624,7.5799,260775.0
2016-05-09 13:10:00,8.66,8.66,8.65,8.65,200508.0,7.5799,7.5799,7.5712,7.5712,200508.0
2016-05-09 13:20:00,8.65,8.66,8.64,8.65,285477.0,7.5712,7.5799,7.5624,7.5712,285477.0
2016-05-09 13:30:00,8.65,8.67,8.64,8.64,177585.0,7.5712,7.5887,7.5624,7.5624,177585.0
2016-05-09 13:40:00,8.64,8.66,8.64,8.65,210519.0,7.5624,7.5799,7.5624,7.5712,210519.0
2016-05-09 13:50:00,8.65,8.66,8.64,8.64,204672.0,7.5712,7.5799,7.5624,7.5624,204672.0
2016-05-09 14:00:00,8.65,8.66,8.64,8.65,320289.0,7.5712,7.5799,7.5624,7.5712,320289.0
2016-05-09 14:10:00,8.65,8.67,8.65,8.66,331872.0,7.5712,7.5887,7.5712,7.5799,331872.0
2016-05-09 14:20:00,8.66,8.67,8.65,8.67,210219.0,7.5799,7.5887,7.5712,7.5887,210219.0
2016-05-09 14:30:00,8.67,8.67,8.66,8.67,285471.0,7.5887,7.5887,7.5799,7.5887,285471.0
2016-05-09 14:40:00,8.67,8.67,8.66,8.67,156792.0,7.5887,7.5887,7.5799,7.5887,156792.0
2016-05-09 14:50:00,8.67,8.68,8.66,8.67,274089.0,7.5887,7.5974,7.5799,7.5887,274089.0
2016-05-09 15:00:00,8.67,8.68,8.65,8.66,183660.0,7.5887,7.5974,7.5712,7.5799,183660.0
2016-05-09 15:10:00,8.65,8.67,8.65,8.67,412206.0,7.5712,7.5887,7.5712,7.5887,412206.0
2016-05-09 15:20:00,8.67,8.67,8.65,8.65,498651.0,7.5887,7.5887,7.5712,7.5712,498651.0
2016-05-09 15:30:00,8.65,8.65,8.64,8.64,337593.0,7.5712,7.5712,7.5624,7.5624,337593.0
2016-05-09 15:40:00,8.64,8.65,8.63,8.64,510522.0,7.5624,7.5712,7.5536,7.5624,510522.0
2016-05-09 15:50:00,8.64,8.64,8.61,8.62,1558518.0,7.5624,7.5624,7.5361,7.5449,1558518.0
2016-05-10 09:30:00,8.63,8.72,8.63,8.72,499884.0,7.5536,7.6324,7.5536,7.6324,499884.0
2016-05-10 09:40:00,8.71,8.75,8.71,8.75,692628.0,7.6237,7.6587,7.6237,7.6587,692628.0
2016-05-10 09:50:00,8.75,8.75,8.71,8.72,696255.0,7.6587,7.6587,7.6237,7.6324,696255.0
2016-05-10 10:00:00,8.73,8.73,8.69,8.69,934020.0,7.6412,7.6412,7.6062,7.6062,934020.0
2016-05-10 10:10:00,8.69,8.76,8.69,8.75,933906.0,7.6062,7.6674,7.6062,7.6587,933906.0
2016-05-10 10:20:00,8.75,8.77,8.73,8.75,709986.0,7.6587,7.6762,7.6412,7.6587,709986.0
2016-05-10 10:30:00,8.75,8.78,8.74,8.76,383208.0,7.6587,7.6849,7.6499,7.6674,383208.0
2016-05-10 10:40:00,8.76,8.79,8.76,8.79,276288.0,7.6674,7.6937,7.6674,7.6937,276288.0
2016-05-10 10:50:00,8.79,8.79,8.76,8.77,360651.0,7.6937,7.6937,7.6674,7.6762,360651.0
2016-05-10 11:00:00,8.77,8.78,8.76,8.78,209292.0,7.6762,7.6849,7.6674,7.6849,209292.0
2016-05-10 11:10:00,8.78,8.78,8.77,8.77,215205.0,7.6849,7.6849,7.6762,7.6762,215205.0
2016-05-10 11:20:00,8.77,8.77,8.75,8.76,214986.0,7.6762,7.6762,7.6587,7.6674,214986.0
2016-05-10 11:30:00,8.76,8.77,8.75,8.76,274209.0,7.6674,7.6762,7.6587,7.6674,274209.0
2016-05-10 11:40:00,8.76,8.77,8.74,8.74,845898.0,7.6674,7.6762,7.6499,7.6499,845898.0
2016-05-10 11:50:00,8.74,8.77,8.74,8.77,605196.0,7.6499,7.6762,7.6499,7.6762,605196.0
2016-05-10 12:00:00,8.77,8.79,8.75,8.78,575442.0,7.6762,7.6937,7.6587,7.6849,575442.0
2016-05-10 12:10:00,8.78,8.8,8.78,8.79,433056.0,7.6849,7.7024,7.6849,7.6937,433056.0
2016-05-10 12:20:00,8.79,8.8,8.79,8.8,143157.0,7.6937,7.7024,7.6937,7.7024,143157.0
2016-05-10 12:30:00,8.8,8.8,8.78,8.78,244770.0,7.7024,7.7024,7.6849,7.6849,244770.0
2016-05-10 12:40:00,8.78,8.8,8.77,8.79,286296.0,7.6849,7.7024,7.6762,7.6937,286296.0
2016-05-10 12:50:00,8.79,8.8,8.79,8.8,165987.0,7.6937,7.7024,7.6937,7.7024,165987.0
2016-05-10 13:00:00,8.8,8.8,8.79,8.8,145404.0,7.7024,7.7024,7.6937,7.7024,145404.0
2016-05-10 13:10:00,8.8,8.8,8.78,8.78,168366.0,7.7024,7.7024,7.6849,7.6849,168366.0
2016-05-10 13:20:00,8.78,8.79,8.78,8.79,134157.0,7.6849,7.6937,7.6849,7.6937,134157.0
2016-05-10 13:30:00,8.79,8.8,8.78,8.78,324072.0,7.6937,7.7024,7.6849,7.6849,324072.0
2016-05-10 13:40:00,8.79,8.8,8.79,8.8,95166.0,7.6937,7.7024,7.6937,7.7024,95166.0
2016-05-10 13:50:00,8.8,8.81,8.79,8.8,179091.0,7.7024,7.7112,7.6937,7.7024,179091.0
2016-05-10 14:00:00,8.8,8.81,8.78,8.78,258510.0,7.7024,7.7112,7.6849,7.6849,258510.0
2016-05-10 14:10:00,8.78,8.8,8.78,8.79,164949.0,7.6849,7.7024,7.6849,7.6937,164949.0
2016-05-10 14:20:00,8.8,8.8,8.79,8.8,150063.0,7.7024,7.7024,7.6937,7.7024,150063.0
2016-05-10 14:30:00,8.8,8.8,8.79,8.8,135345.0,7.7024,7.7024,7.6937,7.7024,135345.0
2016-05-10 14:40:00,8.8,8.81,8.8,8.8,177114.0,7.7024,7.7112,7.7024,7.7024,177114.0
2016-05-10 14:50:00,8.8,8.81,8.78,8.79,385755.0,7.7024,7.7112,7.6849,7.6937,385755.0
2016-05-10 15:00:00,8.79,8.8,8.78,8.8,221886.0,7.6937,7.7024,7.6849,7.7024,221886.0
2016-05-10 15:10:00,8.8,8.81,8.8,8.81,259665.0,7.7024,7.7112,7.7024,7.7112,259665.0
2016-05-10 15:20:00,8.81,8.83,8.8,8.83,387270.0,7.7112,7.7287,7.7024,7.7287,387270.0
2016-05-10 15:30:00,8.83,8.83,8.81,8.81,392583.0,7.7287,7.7287,7.7112,7.7112,392583.0
2016-05-10 15:40:00,8.81,8.83,8.81,8.81,655167.0,7.7112,7.7287,7.7112,7.7112,655167.0
2016-05-10 15:50:00,8.81,8.81,8.79,8.79,2039058.0,7.7112,7.7112,7.6937,7.6937,2039058.0
2016-05-11 09:30:00,8.79,8.8,8.76,8.79,374511.0,7.6937,7.7024,7.6674,7.6937,374511.0
2016-05-11 09:40:00,8.79,8.79,8.74,8.74,228036.0,7.6937,7.6937,7.6499,7.6499,228036.0
2016-05-11 09:50:00,8.74,8.74,8.69,8.71,234468.0,7.6499,7.6499,7.6062,7.6237,234468.0
2016-05-11 10:00:00,8.71,8.71,8.69,8.69,277284.0,7.6237,7.6237,7.6062,7.6062,277284.0
2016-05-11 10:10:00,8.69,8.69,8.67,8.68,365055.0,7.6062,7.6062,7.5887,7.5974,365055.0
2016-05-11 10:20:00,8.68,8.7,8.67,8.7,284409.0,7.5974,7.6149,7.5887,7.6149,284409.0
2016-05-11 10:30:00,8.7,8.75,8.7,8.72,585354.0,7.6149,7.6587,7.6149,7.6324,585354.0
2016-05-11 10:40:00,8.72,8.73,8.71,8.73,362385.0,7.6324,7.6412,7.6237,7.6412,362385.0
2016-05-11 10:50:00,8.73,8.73,8.71,8.72,524679.0,7.6412,7.6412,7.6237,7.6324,524679.0
2016-05-11 11:00:00,8.72,8.72,8.69,8.69,294762.0,7.6324,7.6324,7.6062,7.6062,294762.0
2016-05-11 11:10:00,8.69,8.73,8.69,8.71,252705.0,7.6062,7.6412,7.6062,7.6237,252705.0
2016-05-11 11:20:00,8.72,8.74,8.72,8.72,187719.0,7.6324,7.6499,7.6324,7.6324,187719.0
2016-05-11 11:30:00,8.72,8.75,8.72,8.73,218268.0,7.6324,7.6587,7.6324,7.6412,218268.0
2016-05-11 11:40:00,8.73,8.75,8.72,8.73,199407.0,7.6412,7.6587,7.6324,7.6412,199407.0
2016-05-11 11:50:00,8.73,8.74,8.72,8.73,359577.0,7.6412,7.6499,7.6324,7.6412,359577.0
2016-05-11 12:00:00,8.72,8.72,8.7,8.71,278226.0,7.6324,7.6324,7.6149,7.6237,278226.0
2016-05-11 12:10:00,8.71,8.73,8.71,8.73,182379.0,7.6237,7.6412,7.6237,7.6412,182379.0
2016-05-11 12:20:00,8.73,8.74,8.73,8.74,125715.0,7.6412,7.6499,7.6412,7.6499,125715.0
2016-05-11 12:30:00,8.73,8.74,8.73,8.73,204189.0,7.6412,7.6499,7.6412,7.6412,204189.0
2016-05-11 12:40:00,8.73,8.73,8.72,8.72,142299.0,7.6412,7.6412,7.6324,7.6324,142299.0
2016-05-11 12:50:00,8.72,8.72,8.71,8.72,76239.0,7.6324,7.6324,7.6237,7.6324,76239.0
2016-05-11 13:00:00,8.72,8.73,8.72,8.72,114561.0,7.6324,7.6412,7.6324,7.6324,114561.0
2016-05-11 13:10:00,8.72,8.73,8.7,8.7,175794.0,7.6324,7.6412,7.6149,7.6149,175794.0
2016-05-11 13:20:00,8.7,8.71,8.69,8.7,239049.0,7.6149,7.6237,7.6062,7.6149,239049.0
2016-05-11 13:30:00,8.7,8.71,8.7,8.7,134958.0,7.6149,7.6237,7.6149,7.6149,134958.0
2016-05-11 13:40:00,8.7,8.71,8.69,8.7,175185.0,7.6149,7.6237,7.6062,7.6149,175185.0
2016-05-11 13:50:00,8.7,8.7,8.69,8.69,102453.0,7.6149,7.6149,7.6062,7.6062,102453.0
2016-05-11 14:00:00,8.69,8.69,8.67,8.67,224469.0,7.6062,7.6062,7.5887,7.5887,224469.0
2016-05-11 14:10:00,8.68,8.68,8.66,8.67,251031.0,7.5974,7.5974,7.5799,7.5887,251031.0
2016-05-11 14:20:00,8.67,8.67,8.66,8.67,320544.0,7.5887,7.5887,7.5799,7.5887,320544.0
2016-05-11 14:30:00,8.67,8.67,8.66,8.67,172353.0,7.5887,7.5887,7.5799,7.5887,172353.0
2016-05-11 14:40:00,8.67,8.67,8.66,8.66,276888.0,7.5887,7.5887,7.5799,7.5799,276888.0
2016-05-11 14:50:00,8.66,8.66,8.65,8.65,184941.0,7.5799,7.5799,7.5712,7.5712,184941.0
2016-05-11 15:00:00,8.65,8.66,8.64,8.66,519135.0,7.5712,7.5799,7.5624,7.5799,519135.0
2016-05-11 15:10:00,8.66,8.66,8.65,8.65,197148.0,7.5799,7.5799,7.5712,7.5712,197148.0
2016-05-11 15:20:00,8.65,8.65,8.64,8.65,514734.0,7.5712,7.5712,7.5624,7.5712,514734.0
2016-05-11 15:30:00,8.65,8.66,8.64,8.65,326274.0,7.5712,7.5799,7.5624,7.5712,326274.0
2016-05-11 15:40:00,8.65,8.65,8.64,8.65,694767.0,7.5712,7.5712,7.5624,7.5712,694767.0
2016-05-11 15:50:00,8.65,8.65,8.63,8.63,964458.0,7.5712,7.5712,7.5536,7.5536,964458.0
2016-05-12 09:30:00,8.66,8.69,8.64,8.68,1675548.0,7.5799,7.6062,7.5624,7.5974,1675548.0
2016-05-12 09:40:00,8.67,8.67,8.6,8.63,668115.0,7.5887,7.5887,7.5274,7.5536,668115.0
2016-05-12 09:50:00,8.63,8.66,8.58,8.58,1481007.0,7.5536,7.5799,7.5099,7.5099,1481007.0
2016-05-12 10:00:00,8.58,8.62,8.56,8.56,869160.0,7.5099,7.5449,7.4924,7.4924,869160.0
2016-05-12 10:10:00,8.56,8.59,8.54,8.54,799701.0,7.4924,7.5186,7.4749,7.4749,799701.0
2016-05-12 10:20:00,8.54,8.57,8.53,8.54,365391.0,7.4749,7.5011,7.4661,7.4749,365391.0
2016-05-12 10:30:00,8.54,8.54,8.5,8.52,1111509.0,7.4749,7.4749,7.4399,7.4574,1111509.0
2016-05-12 10:40:00,8.52,8.52,8.47,8.49,946905.0,7.4574,7.4574,7.4136,7.4311,946905.0
2016-05-12 10:50:00,8.48,8.5,8.47,8.5,749109.0,7.4224,7.4399,7.4136,7.4399,749109.0
2016-05-12 11:00:00,8.5,8.51,8.46,8.46,890760.0,7.4399,7.4486,7.4048,7.4048,890760.0
2016-05-12 11:10:00,8.46,8.51,8.46,8.47,1269987.0,7.4048,7.4486,7.4048,7.4136,1269987.0
2016-05-12 11:20:00,8.47,8.49,8.45,8.48,646137.0,7.4136,7.4311,7.3961,7.4224,646137.0
2016-05-12 11:30:00,8.48,8.53,8.48,8.52,557976.0,7.4224,7.4661,7.4224,7.4574,557976.0
2016-05-12 11:40:00,8.52,8.52,8.49,8.49,442137.0,7.4574,7.4574,7.4311,7.4311,442137.0
2016-05-12 11:50:00,8.49,8.5,8.47,8.47,363657.0,7.4311,7.4399,7.4136,7.4136,363657.0
2016-05-12 12:00:00,8.47,8.5,8.46,8.5,528282.0,7.4136,7.4399,7.4048,7.4399,528282.0
2016-05-12 12:10:00,8.5,8.51,8.49,8.51,218733.0,7.4399,7.4486,7.4311,7.4486,218733.0
2016-05-12 12:20:00,8.51,8.52,8.5,8.52,132339.0,7.4486,7.4574,7.4399,7.4574,132339.0
2016-05-12 12:30:00,8.52,8.52,8.48,8.5,386094.0,7.4574,7.4574,7.4224,7.4399,386094.0
2016-05-12 12:40:00,8.5,8.52,8.49,8.52,480984.0,7.4399,7.4574,7.4311,7.4574,480984.0
2016-05-12 12:50:00,8.52,8.53,8.51,8.53,474369.0,7.4574,7.4661,7.4486,7.4661,474369.0
2016-05-12 13:00:00,8.53,8.53,8.52,8.53,195444.0,7.4661,7.4661,7.4574,7.4661,195444.0
2016-05-12 13:10:00,8.52,8.54,8.51,8.52,215967.0,7.4574,7.4749,7.4486,7.4574,215967.0
2016-05-12 13:20:00,8.52,8.54,8.52,8.53,163602.0,7.4574,7.4749,7.4574,7.4661,163602.0
2016-05-12 13:30:00,8.53,8.53,8.49,8.51,370113.0,7.4661,7.4661,7.4311,7.4486,370113.0
2016-05-12 13:40:00,8.51,8.53,8.5,8.52,278304.0,7.4486,7.4661,7.4399,7.4574,278304.0
2016-05-12 13:50:00,8.51,8.52,8.51,8.52,245097.0,7.4486,7.4574,7.4486,7.4574,245097.0
2016-05-12 14:00:00,8.52,8.54,8.52,8.54,276006.0,7.4574,7.4749,7.4574,7.4749,276006.0
2016-05-12 14:10:00,8.53,8.57,8.53,8.56,189897.0,7.4661,7.5011,7.4661,7.4924,189897.0
2016-05-12 14:20:00,8.56,8.57,8.54,8.55,204855.0,7.4924,7.5011,7.4749,7.4836,204855.0
2016-05-12 14:30:00,8.55,8.57,8.54,8.55,222618.0,7.4836,7.5011,7.4749,7.4836,222618.0
2016-05-12 14:40:00,8.55,8.58,8.55,8.57,387834.0,7.4836,7.5099,7.4836,7.5011,387834.0
2016-05-12 14:50:00,8.57,8.58,8.55,8.56,244656.0,7.5011,7.5099,7.4836,7.4924,244656.0
2016-05-12 15:00:00,8.56,8.57,8.55,8.56,333285.0,7.4924,7.5011,7.4836,7.4924,333285.0
2016-05-12 15:10:00,8.56,8.57,8.55,8.55,637944.0,7.4924,7.5011,7.4836,7.4836,637944.0
2016-05-12 15:20:00,8.55,8.57,8.55,8.57,389691.0,7.4836,7.5011,7.4836,7.5011,389691.0
2016-05-12 15:30:00,8.57,8.57,8.55,8.55,505200.0,7.5011,7.5011,7.4836,7.4836,505200.0
2016-05-12 15:40:00,8.55,8.55,8.54,8.54,680217.0,7.4836,7.4836,7.4749,7.4749,680217.0
2016-05-12 15:50:00,8.54,8.54,8.51,8.51,1873356.0,7.4749,7.4749,7.4486,7.4486,1873356.0
2016-05-13 09:30:00,8.49,8.53,8.42,8.52,1039740.0,7.4311,7.4661,7.3698,7.4574,1039740.0
2016-05-13 09:40:00,8.52,8.54,8.5,8.5,693372.0,7.4574,7.4749,7.4399,7.4399,693372.0
2016-05-13 09:50:00,8.5,8.5,8.45,8.47,1185570.0,7.4399,7.4399,7.3961,7.4136,1185570.0
2016-05-13 10:00:00,8.47,8.48,8.43,8.44,464736.0,7.4136,7.4224,7.3786,7.3873,464736.0
2016-05-13 10:10:00,8.44,8.49,8.44,8.49,614880.0,7.3873,7.4311,7.3873,7.4311,614880.0
2016-05-13 10:20:00,8.49,8.49,8.45,8.45,1153782.0,7.4311,7.4311,7.3961,7.3961,1153782.0
2016-05-13 10:30:00,8.45,8.45,8.42,8.43,632133.0,7.3961,7.3961,7.3698,7.3786,632133.0
2016-05-13 10:40:00,8.43,8.45,8.41,8.43,373650.0,7.3786,7.3961,7.3611,7.3786,373650.0
2016-05-13 10:50:00,8.43,8.48,8.42,8.47,780141.0,7.3786,7.4224,7.3698,7.4136,780141.0
2016-05-13 11:00:00,8.47,8.5,8.47,8.48,407643.0,7.4136,7.4399,7.4136,7.4224,407643.0
2016-05-13 11:10:00,8.48,8.48,8.43,8.45,458328.0,7.4224,7.4224,7.3786,7.3961,458328.0
2016-05-13 11:20:00,8.45,8.5,8.45,8.49,429405.0,7.3961,7.4399,7.3961,7.4311,429405.0
2016-05-13 11:30:00,8.49,8.49,8.46,8.46,417978.0,7.4311,7.4311,7.4048,7.4048,417978.0
2016-05-13 11:40:00,8.46,8.47,8.44,8.45,310614.0,7.4048,7.4136,7.3873,7.3961,310614.0
2016-05-13 11:50:00,8.45,8.46,8.44,8.45,411171.0,7.3961,7.4048,7.3873,7.3961,411171.0
2016-05-13 12:00:00,8.45,8.46,8.44,8.44,276918.0,7.3961,7.4048,7.3873,7.3873,276918.0
2016-05-13 12:10:00,8.45,8.46,8.43,8.44,276090.0,7.3961,7.4048,7.3786,7.3873,276090.0
2016-05-13 12:20:00,8.44,8.47,8.44,8.45,332100.0,7.3873,7.4136,7.3873,7.3961,332100.0
2016-05-13 12:30:00,8.45,8.45,8.42,8.42,359139.0,7.3961,7.3961,7.3698,7.3698,359139.0
2016-05-13 12:40:00,8.42,8.43,8.41,8.42,298959.0,7.3698,7.3786,7.3611,7.3698,298959.0
2016-05-13 12:50:00,8.43,8.43,8.4,8.41,256518.0,7.3786,7.3786,7.3523,7.3611,256518.0
2016-05-13 13:00:00,8.41,8.42,8.39,8.4,737076.0,7.3611,7.3698,7.3436,7.3523,737076.0
2016-05-13 13:10:00,8.4,8.42,8.39,8.4,441261.0,7.3523,7.3698,7.3436,7.3523,441261.0
2016-05-13 13:20:00,8.4,8.4,8.37,8.38,383625.0,7.3523,7.3523,7.3261,7.3348,383625.0
2016-05-13 13:30:00,8.38,8.39,8.36,8.36,356298.0,7.3348,7.3436,7.3173,7.3173,356298.0
2016-05-13 13:40:00,8.36,8.37,8.35,8.35,436668.0,7.3173,7.3261,7.3086,7.3086,436668.0
2016-05-13 13:50:00,8.35,8.36,8.34,8.35,763839.0,7.3086,7.3173,7.2998,7.3086,763839.0
2016-05-13 14:00:00,8.35,8.38,8.35,8.37,725442.0,7.3086,7.3348,7.3086,7.3261,725442.0
2016-05-13 14:10:00,8.37,8.37,8.34,8.34,508506.0,7.3261,7.3261,7.2998,7.2998,508506.0
2016-05-13 14:20:00,8.34,8.35,8.33,8.35,684108.0,7.2998,7.3086,7.2911,7.3086,684108.0
2016-05-13 14:30:00,8.34,8.35,8.32,8.33,684759.0,7.2998,7.3086,7.2823,7.2911,684759.0
2016-05-13 14:40:00,8.33,8.34,8.31,8.33,662634.0,7.2911,7.2998,7.2736,7.2911,662634.0
2016-05-13 14:50:00,8.33,8.34,8.31,8.33,459165.0,7.2911,7.2998,7.2736,7.2911,459165.0
2016-05-13 15:00:00,8.34,8.34,8.32,8.34,726642.0,7.2998,7.2998,7.2823,7.2998,726642.0
2016-05-13 15:10:00,8.34,8.35,8.33,8.34,741057.0,7.2998,7.3086,7.2911,7.2998,741057.0
2016-05-13 15:20:00,8.34,8.35,8.33,8.35,821355.0,7.2998,7.3086,7.2911,7.3086,821355.0
2016-05-13 15:30:00,8.35,8.36,8.34,8.36,733506.0,7.3086,7.3173,7.2998,7.3173,733506.0
2016-05-13 15:40:00,8.36,8.38,8.36,8.37,978876.0,7.3173,7.3348,7.3173,7.3261,978876.0
2016-05-13 15:50:00,8.37,8.38,8.37,8.37,1859508.0,7.3261,7.3348,7.3261,7.3261,1859508.0
2016-05-16 09:30:00,8.38,8.47,8.37,8.44,402237.0,7.3348,7.4136,7.3261,7.3873,402237.0
2016-05-16 09:40:00,8.44,8.47,8.43,8.46,531627.0,7.3873,7.4136,7.3786,7.4048,531627.0
2016-05-16 09:50:00,8.46,8.47,8.42,8.43,507780.0,7.4048,7.4136,7.3698,7.3786,507780.0
2016-05-16 10:00:00,8.43,8.46,8.42,8.46,355653.0,7.3786,7.4048,7.3698,7.4048,355653.0
2016-05-16 10:10:00,8.46,8.47,8.44,8.45,472284.0,7.4048,7.4136,7.3873,7.3961,472284.0
2016-05-16 10:20:00,8.45,8.45,8.43,8.44,441462.0,7.3961,7.3961,7.3786,7.3873,441462.0
2016-05-16 10:30:00,8.44,8.45,8.43,8.45,327744.0,7.3873,7.3961,7.3786,7.3961,327744.0
2016-05-16 10:40:00,8.45,8.46,8.43,8.45,277893.0,7.3961,7.4048,7.3786,7.3961,277893.0
2016-05-16 10:50:00,8.45,8.47,8.45,8.46,245166.0,7.3961,7.4136,7.3961,7.4048,245166.0
2016-05-16 11:00:00,8.46,8.48,8.45,8.46,287712.0,7.4048,7.4224,7.3961,7.4048,287712.0
2016-05-16 11:10:00,8.45,8.47,8.45,8.46,297477.0,7.3961,7.4136,7.3961,7.4048,297477.0
2016-05-16 11:20:00,8.46,8.46,8.44,8.46,274992.0,7.4048,7.4048,7.3873,7.4048,274992.0
2016-05-16 11:30:00,8.46,8.47,8.45,8.47,185100.0,7.4048,7.4136,7.3961,7.4136,185100.0
2016-05-16 11:40:00,8.46,8.48,8.46,8.46,257007.0,7.4048,7.4224,7.4048,7.4048,257007.0
2016-05-16 11:50:00,8.47,8.48,8.46,8.48,263121.0,7.4136,7.4224,7.4048,7.4224,263121.0
2016-05-16 12:00:00,8.48,8.48,8.45,8.47,206706.0,7.4224,7.4224,7.3961,7.4136,206706.0
2016-05-16 12:10:00,8.46,8.47,8.45,8.45,163536.0,7.4048,7.4136,7.3961,7.3961,163536.0
2016-05-16 12:20:00,8.46,8.46,8.44,8.45,396030.0,7.4048,7.4048,7.3873,7.3961,396030.0
2016-05-16 12:30:00,8.45,8.46,8.44,8.44,453987.0,7.3961,7.4048,7.3873,7.3873,453987.0
2016-05-16 12:40:00,8.44,8.45,8.43,8.44,283329.0,7.3873,7.3961,7.3786,7.3873,283329.0
2016-05-16 12:50:00,8.44,8.45,8.44,8.45,452250.0,7.3873,7.3961,7.3873,7.3961,452250.0
2016-05-16 13:00:00,8.45,8.45,8.44,8.44,285195.0,7.3961,7.3961,7.3873,7.3873,285195.0
2016-05-16 13:10:00,8.44,8.45,8.44,8.44,275010.0,7.3873,7.3961,7.3873,7.3873,275010.0
2016-05-16 13:20:00,8.44,8.44,8.43,8.43,452028.0,7.3873,7.3873,7.3786,7.3786,452028.0
2016-05-16 13:30:00,8.43,8.43,8.42,8.43,275712.0,7.3786,7.3786,7.3698,7.3786,275712.0
2016-05-16 13:40:00,8.43,8.43,8.42,8.43,319008.0,7.3786,7.3786,7.3698,7.3786,319008.0
2016-05-16 13:50:00,8.42,8.43,8.42,8.42,230340.0,7.3698,7.3786,7.3698,7.3698,230340.0
2016-05-16 14:00:00,8.42,8.45,8.42,8.44,361893.0,7.3698,7.3961,7.3698,7.3873,361893.0
2016-05-16 14:10:00,8.44,8.45,8.43,8.44,543048.0,7.3873,7.3961,7.3786,7.3873,543048.0
2016-05-16 14:20:00,8.44,8.45,8.44,8.44,348315.0,7.3873,7.3961,7.3873,7.3873,348315.0
2016-05-16 14:30:00,8.44,8.45,8.44,8.44,195324.0,7.3873,7.3961,7.3873,7.3873,195324.0
2016-05-16 14:40:00,8.44,8.45,8.43,8.44,324426.0,7.3873,7.3961,7.3786,7.3873,324426.0
2016-05-16 14:50:00,8.44,8.44,8.43,8.44,291186.0,7.3873,7.3873,7.3786,7.3873,291186.0
2016-05-16 15:00:00,8.44,8.45,8.44,8.45,252135.0,7.3873,7.3961,7.3873,7.3961,252135.0
2016-05-16 15:10:00,8.45,8.46,8.45,8.45,585801.0,7.3961,7.4048,7.3961,7.3961,585801.0
2016-05-16 15:20:00,8.45,8.45,8.43,8.44,300138.0,7.3961,7.3961,7.3786,7.3873,300138.0
2016-05-16 15:30:00,8.44,8.44,8.43,8.43,481515.0,7.3873,7.3873,7.3786,7.3786,481515.0
2016-05-16 15:40:00,8.43,8.44,8.43,8.43,644190.0,7.3786,7.3873,7.3786,7.3786,644190.0
2016-05-16 15:50:00,8.43,8.43,8.41,8.41,1685145.0,7.3786,7.3786,7.3611,7.3611,1685145.0
2016-05-17 09:30:00,8.37,8.46,8.35,8.44,922305.0,7.3261,7.4048,7.3086,7.3873,922305.0
2016-05-17 09:40:00,8.44,8.52,8.43,8.52,1309812.0,7.3873,7.4574,7.3786,7.4574,1309812.0
2016-05-17 09:50:00,8.52,8.59,8.52,8.59,958920.0,7.4574,7.5186,7.4574,7.5186,958920.0
2016-05-17 10:00:00,8.59,8.6,8.52,8.55,2502606.0,7.5186,7.5274,7.4574,7.4836,2502606.0
2016-05-17 10:10:00,8.54,8.57,8.53,8.56,970647.0,7.4749,7.5011,7.4661,7.4924,970647.0
2016-05-17 10:20:00,8.55,8.57,8.55,8.56,1486407.0,7.4836,7.5011,7.4836,7.4924,1486407.0
2016-05-17 10:30:00,8.56,8.57,8.54,8.56,516555.0,7.4924,7.5011,7.4749,7.4924,516555.0
2016-05-17 10:40:00,8.56,8.61,8.55,8.59,542403.0,7.4924,7.5361,7.4836,7.5186,542403.0
2016-05-17 10:50:00,8.58,8.62,8.58,8.62,767169.0,7.5099,7.5449,7.5099,7.5449,767169.0
2016-05-17 11:00:00,8.62,8.62,8.6,8.6,370917.0,7.5449,7.5449,7.5274,7.5274,370917.0
2016-05-17 11:10:00,8.6,8.62,8.59,8.6,495597.0,7.5274,7.5449,7.5186,7.5274,495597.0
2016-05-17 11:20:00,8.6,8.62,8.6,8.61,822510.0,7.5274,7.5449,7.5274,7.5361,822510.0
2016-05-17 11:30:00,8.61,8.62,8.6,8.61,407355.0,7.5361,7.5449,7.5274,7.5361,407355.0
2016-05-17 11:40:00,8.61,8.63,8.6,8.61,920376.0,7.5361,7.5536,7.5274,7.5361,920376.0
2016-05-17 11:50:00,8.61,8.62,8.59,8.61,514680.0,7.5361,7.5449,7.5186,7.5361,514680.0
2016-05-17 12:00:00,8.61,8.61,8.57,8.58,273087.0,7.5361,7.5361,7.5011,7.5099,273087.0
2016-05-17 12:10:00,8.58,8.58,8.56,8.56,330582.0,7.5099,7.5099,7.4924,7.4924,330582.0
2016-05-17 12:20:00,8.56,8.56,8.53,8.55,293541.0,7.4924,7.4924,7.4661,7.4836,293541.0
2016-05-17 12:30:00,8.55,8.56,8.54,8.55,261180.0,7.4836,7.4924,7.4749,7.4836,261180.0
2016-05-17 12:40:00,8.56,8.56,8.53,8.54,207723.0,7.4924,7.4924,7.4661,7.4749,207723.0
2016-05-17 12:50:00,8.54,8.55,8.53,8.54,318546.0,7.4749,7.4836,7.4661,7.4749,318546.0
2016-05-17 13:00:00,8.54,8.54,8.52,8.53,247083.0,7.4749,7.4749,7.4574,7.4661,247083.0
2016-05-17 13:10:00,8.54,8.55,8.54,8.55,259845.0,7.4749,7.4836,7.4749,7.4836,259845.0
2016-05-17 13:20:00,8.55,8.56,8.54,8.55,486402.0,7.4836,7.4924,7.4749,7.4836,486402.0
2016-05-17 13:30:00,8.55,8.56,8.54,8.54,297726.0,7.4836,7.4924,7.4749,7.4749,297726.0
2016-05-17 13:40:00,8.54,8.55,8.52,8.53,237738.0,7.4749,7.4836,7.4574,7.4661,237738.0
2016-05-17 13:50:00,8.53,8.53,8.51,8.52,675516.0,7.4661,7.4661,7.4486,7.4574,675516.0
2016-05-17 14:00:00,8.52,8.52,8.48,8.48,358410.0,7.4574,7.4574,7.4224,7.4224,358410.0
2016-05-17 14:10:00,8.48,8.48,8.46,8.46,435936.0,7.4224,7.4224,7.4048,7.4048,435936.0
2016-05-17 14:20:00,8.46,8.46,8.42,8.44,525795.0,7.4048,7.4048,7.3698,7.3873,525795.0
2016-05-17 14:30:00,8.44,8.46,8.43,8.45,469944.0,7.3873,7.4048,7.3786,7.3961,469944.0
2016-05-17 14:40:00,8.45,8.46,8.43,8.44,384270.0,7.3961,7.4048,7.3786,7.3873,384270.0
2016-05-17 14:50:00,8.44,8.46,8.42,8.46,423753.0,7.3873,7.4048,7.3698,7.4048,423753.0
2016-05-17 15:00:00,8.46,8.49,8.45,8.48,726093.0,7.4048,7.4311,7.3961,7.4224,726093.0
2016-05-17 15:10:00,8.48,8.48,8.45,8.45,465870.0,7.4224,7.4224,7.3961,7.3961,465870.0
2016-05-17 15:20:00,8.45,8.46,8.43,8.45,419100.0,7.3961,7.4048,7.3786,7.3961,419100.0
2016-05-17 15:30:00,8.45,8.46,8.44,8.46,535290.0,7.3961,7.4048,7.3873,7.4048,535290.0
2016-05-17 15:40:00,8.46,8.47,8.45,8.46,751698.0,7.4048,7.4136,7.3961,7.4048,751698.0
2016-05-17 15:50:00,8.46,8.48,8.46,8.47,1809210.0,7.4048,7.4224,7.4048,7.4136,1809210.0
2016-05-18 09:30:00,8.42,8.48,8.42,8.47,565755.0,7.3698,7.4224,7.3698,7.4136,565755.0
2016-05-18 09:40:00,8.48,8.54,8.48,8.51,1182597.0,7.4224,7.4749,7.4224,7.4486,1182597.0
2016-05-18 09:50:00,8.51,8.55,8.49,8.55,600756.0,7.4486,7.4836,7.4311,7.4836,600756.0
2016-05-18 10:00:00,8.55,8.6,8.54,8.6,537681.0,7.4836,7.5274,7.4749,7.5274,537681.0
2016-05-18 10:10:00,8.6,8.64,8.59,8.61,625794.0,7.5274,7.5624,7.5186,7.5361,625794.0
2016-05-18 10:20:00,8.61,8.66,8.61,8.64,660636.0,7.5361,7.5799,7.5361,7.5624,660636.0
2016-05-18 10:30:00,8.64,8.65,8.61,8.62,764577.0,7.5624,7.5712,7.5361,7.5449,764577.0
2016-05-18 10:40:00,8.62,8.65,8.61,8.64,666324.0,7.5449,7.5712,7.5361,7.5624,666324.0
2016-05-18 10:50:00,8.64,8.64,8.59,8.59,452808.0,7.5624,7.5624,7.5186,7.5186,452808.0
2016-05-18 11:00:00,8.59,8.6,8.58,8.59,305643.0,7.5186,7.5274,7.5099,7.5186,305643.0
2016-05-18 11:10:00,8.59,8.59,8.57,8.59,365853.0,7.5186,7.5186,7.5011,7.5186,365853.0
2016-05-18 11:20:00,8.59,8.6,8.58,8.6,425679.0,7.5186,7.5274,7.5099,7.5274,425679.0
2016-05-18 11:30:00,8.6,8.65,8.6,8.65,527145.0,7.5274,7.5712,7.5274,7.5712,527145.0
2016-05-18 11:40:00,8.65,8.65,8.63,8.65,553806.0,7.5712,7.5712,7.5536,7.5712,553806.0
2016-05-18 11:50:00,8.65,8.65,8.61,8.62,456000.0,7.5712,7.5712,7.5361,7.5449,456000.0
2016-05-18 12:00:00,8.62,8.62,8.61,8.62,285540.0,7.5449,7.5449,7.5361,7.5449,285540.0
2016-05-18 12:10:00,8.63,8.63,8.61,8.61,280593.0,7.5536,7.5536,7.5361,7.5361,280593.0
2016-05-18 12:20:00,8.61,8.63,8.6,8.61,401958.0,7.5361,7.5536,7.5274,7.5361,401958.0
2016-05-18 12:30:00,8.61,8.63,8.61,8.63,322269.0,7.5361,7.5536,7.5361,7.5536,322269.0
2016-05-18 12:40:00,8.63,8.64,8.61,8.62,305226.0,7.5536,7.5624,7.5361,7.5449,305226.0
2016-05-18 12:50:00,8.62,8.64,8.6,8.64,398712.0,7.5449,7.5624,7.5274,7.5624,398712.0
2016-05-18 13:00:00,8.64,8.65,8.62,8.63,374454.0,7.5624,7.5712,7.5449,7.5536,374454.0
2016-05-18 13:10:00,8.63,8.64,8.62,8.63,232494.0,7.5536,7.5624,7.5449,7.5536,232494.0
2016-05-18 13:20:00,8.63,8.65,8.62,8.63,246906.0,7.5536,7.5712,7.5449,7.5536,246906.0
2016-05-18 13:30:00,8.63,8.65,8.63,8.64,287862.0,7.5536,7.5712,7.5536,7.5624,287862.0
2016-05-18 13:40:00,8.63,8.64,8.63,8.64,212460.0,7.5536,7.5624,7.5536,7.5624,212460.0
2016-05-18 13:50:00,8.64,8.65,8.63,8.63,301953.0,7.5624,7.5712,7.5536,7.5536,301953.0
2016-05-18 14:00:00,8.63,8.63,8.55,8.59,705987.0,7.5536,7.5536,7.4836,7.5186,705987.0
2016-05-18 14:10:00,8.6,8.6,8.55,8.58,484083.0,7.5274,7.5274,7.4836,7.5099,484083.0
2016-05-18 14:20:00,8.58,8.58,8.52,8.53,564489.0,7.5099,7.5099,7.4574,7.4661,564489.0
2016-05-18 14:30:00,8.52,8.55,8.5,8.54,543849.0,7.4574,7.4836,7.4399,7.4749,543849.0
2016-05-18 14:40:00,8.55,8.57,8.53,8.57,594606.0,7.4836,7.5011,7.4661,7.5011,594606.0
2016-05-18 14:50:00,8.56,8.58,8.56,8.56,625293.0,7.4924,7.5099,7.4924,7.4924,625293.0
2016-05-18 15:00:00,8.56,8.58,8.55,8.57,566175.0,7.4924,7.5099,7.4836,7.5011,566175.0
2016-05-18 15:10:00,8.57,8.57,8.55,8.57,453888.0,7.5011,7.5011,7.4836,7.5011,453888.0
2016-05-18 15:20:00,8.57,8.57,8.53,8.55,696681.0,7.5011,7.5011,7.4661,7.4836,696681.0
2016-05-18 15:30:00,8.55,8.56,8.53,8.53,772512.0,7.4836,7.4924,7.4661,7.4661,772512.0
2016-05-18 15:40:00,8.54,8.58,8.53,8.57,1152351.0,7.4749,7.5099,7.4661,7.5011,1152351.0
2016-05-18 15:50:00,8.57,8.59,8.55,8.58,2428539.0,7.5011,7.5186,7.4836,7.5099,2428539.0
2016-05-19 09:30:00,8.46,8.57,8.46,8.52,983667.0,7.4048,7.5011,7.4048,7.4574,983667.0
2016-05-19 09:40:00,8.52,8.55,8.48,8.5,465144.0,7.4574,7.4836,7.4224,7.4399,465144.0
2016-05-19 09:50:00,8.5,8.51,8.44,8.44,1115136.0,7.4399,7.4486,7.3873,7.3873,1115136.0
2016-05-19 10:00:00,8.44,8.46,8.43,8.46,1340031.0,7.3873,7.4048,7.3786,7.4048,1340031.0
2016-05-19 10:10:00,8.46,8.47,8.44,8.46,719562.0,7.4048,7.4136,7.3873,7.4048,719562.0
2016-05-19 10:20:00,8.46,8.48,8.45,8.47,749811.0,7.4048,7.4224,7.3961,7.4136,749811.0
2016-05-19 10:30:00,8.47,8.5,8.46,8.46,308322.0,7.4136,7.4399,7.4048,7.4048,308322.0
2016-05-19 10:40:00,8.46,8.47,8.43,8.45,467547.0,7.4048,7.4136,7.3786,7.3961,467547.0
2016-05-19 10:50:00,8.45,8.45,8.42,8.43,702519.0,7.3961,7.3961,7.3698,7.3786,702519.0
2016-05-19 11:00:00,8.44,8.45,8.42,8.45,518343.0,7.3873,7.3961,7.3698,7.3961,518343.0
2016-05-19 11:10:00,8.44,8.47,8.43,8.46,385212.0,7.3873,7.4136,7.3786,7.4048,385212.0
2016-05-19 11:20:00,8.46,8.48,8.45,8.47,336486.0,7.4048,7.4224,7.3961,7.4136,336486.0
2016-05-19 11:30:00,8.47,8.47,8.44,8.44,253269.0,7.4136,7.4136,7.3873,7.3873,253269.0
2016-05-19 11:40:00,8.44,8.46,8.43,8.45,278229.0,7.3873,7.4048,7.3786,7.3961,278229.0
2016-05-19 11:50:00,8.46,8.47,8.45,8.47,253164.0,7.4048,7.4136,7.3961,7.4136,253164.0
2016-05-19 12:00:00,8.47,8.48,8.46,8.48,344463.0,7.4136,7.4224,7.4048,7.4224,344463.0
2016-05-19 12:10:00,8.48,8.49,8.47,8.48,146784.0,7.4224,7.4311,7.4136,7.4224,146784.0
2016-05-19 12:20:00,8.48,8.51,8.48,8.49,286536.0,7.4224,7.4486,7.4224,7.4311,286536.0
2016-05-19 12:30:00,8.49,8.49,8.47,8.48,425730.0,7.4311,7.4311,7.4136,7.4224,425730.0
2016-05-19 12:40:00,8.48,8.48,8.47,8.47,163422.0,7.4224,7.4224,7.4136,7.4136,163422.0
2016-05-19 12:50:00,8.47,8.47,8.45,8.46,264369.0,7.4136,7.4136,7.3961,7.4048,264369.0
2016-05-19 13:00:00,8.46,8.47,8.46,8.47,252918.0,7.4048,7.4136,7.4048,7.4136,252918.0
2016-05-19 13:10:00,8.47,8.48,8.46,8.47,183078.0,7.4136,7.4224,7.4048,7.4136,183078.0
2016-05-19 13:20:00,8.47,8.48,8.46,8.48,237825.0,7.4136,7.4224,7.4048,7.4224,237825.0
2016-05-19 13:30:00,8.48,8.5,8.48,8.49,440193.0,7.4224,7.4399,7.4224,7.4311,440193.0
2016-05-19 13:40:00,8.49,8.51,8.48,8.49,327930.0,7.4311,7.4486,7.4224,7.4311,327930.0
2016-05-19 13:50:00,8.49,8.52,8.49,8.51,625776.0,7.4311,7.4574,7.4311,7.4486,625776.0
2016-05-19 14:00:00,8.51,8.52,8.5,8.52,403632.0,7.4486,7.4574,7.4399,7.4574,403632.0
2016-05-19 14:10:00,8.52,8.54,8.52,8.53,333294.0,7.4574,7.4749,7.4574,7.4661,333294.0
2016-05-19 14:20:00,8.53,8.53,8.51,8.53,233517.0,7.4661,7.4661,7.4486,7.4661,233517.0
2016-05-19 14:30:00,8.53,8.53,8.51,8.51,258645.0,7.4661,7.4661,7.4486,7.4486,258645.0
2016-05-19 14:40:00,8.51,8.51,8.5,8.51,222423.0,7.4486,7.4486,7.4399,7.4486,222423.0
2016-05-19 14:50:00,8.51,8.51,8.49,8.49,607116.0,7.4486,7.4486,7.4311,7.4311,607116.0
2016-05-19 15:00:00,8.49,8.53,8.49,8.52,371136.0,7.4311,7.4661,7.4311,7.4574,371136.0
2016-05-19 15:10:00,8.52,8.53,8.51,8.53,282915.0,7.4574,7.4661,7.4486,7.4661,282915.0
2016-05-19 15:20:00,8.53,8.54,8.51,8.52,367599.0,7.4661,7.4749,7.4486,7.4574,367599.0
2016-05-19 15:30:00,8.52,8.53,8.5,8.53,420699.0,7.4574,7.4661,7.4399,7.4661,420699.0
2016-05-19 15:40:00,8.53,8.54,8.52,8.53,501975.0,7.4661,7.4749,7.4574,7.4661,501975.0
2016-05-19 15:50:00,8.53,8.53,8.51,8.52,810273.0,7.4661,7.4661,7.4486,7.4574,810273.0
2016-05-20 09:30:00,8.52,8.64,8.52,8.62,1425990.0,7.4574,7.5624,7.4574,7.5449,1425990.0
2016-05-20 09:40:00,8.62,8.64,8.61,8.62,844305.0,7.5449,7.5624,7.5361,7.5449,844305.0
2016-05-20 09:50:00,8.63,8.66,8.63,8.65,622803.0,7.5536,7.5799,7.5536,7.5712,622803.0
2016-05-20 10:00:00,8.65,8.67,8.62,8.66,1160622.0,7.5712,7.5887,7.5449,7.5799,1160622.0
2016-05-20 10:10:00,8.66,8.67,8.64,8.66,382494.0,7.5799,7.5887,7.5624,7.5799,382494.0
2016-05-20 10:20:00,8.66,8.67,8.61,8.61,402990.0,7.5799,7.5887,7.5361,7.5361,402990.0
2016-05-20 10:30:00,8.61,8.62,8.59,8.62,377790.0,7.5361,7.5449,7.5186,7.5449,377790.0
2016-05-20 10:40:00,8.62,8.63,8.61,8.61,359616.0,7.5449,7.5536,7.5361,7.5361,359616.0
2016-05-20 10:50:00,8.61,8.62,8.6,8.62,248502.0,7.5361,7.5449,7.5274,7.5449,248502.0
2016-05-20 11:00:00,8.61,8.63,8.61,8.63,249243.0,7.5361,7.5536,7.5361,7.5536,249243.0
2016-05-20 11:10:00,8.63,8.63,8.62,8.63,247605.0,7.5536,7.5536,7.5449,7.5536,247605.0
2016-05-20 11:20:00,8.63,8.65,8.62,8.64,322491.0,7.5536,7.5712,7.5449,7.5624,322491.0
2016-05-20 11:30:00,8.64,8.67,8.64,8.65,411699.0,7.5624,7.5887,7.5624,7.5712,411699.0
2016-05-20 11:40:00,8.65,8.66,8.64,8.64,268476.0,7.5712,7.5799,7.5624,7.5624,268476.0
2016-05-20 11:50:00,8.64,8.67,8.63,8.66,468633.0,7.5624,7.5887,7.5536,7.5799,468633.0
2016-05-20 12:00:00,8.66,8.67,8.63,8.63,209379.0,7.5799,7.5887,7.5536,7.5536,209379.0
2016-05-20 12:10:00,8.63,8.64,8.62,8.63,190452.0,7.5536,7.5624,7.5449,7.5536,190452.0
2016-05-20 12:20:00,8.64,8.65,8.63,8.63,451488.0,7.5624,7.5712,7.5536,7.5536,451488.0
2016-05-20 12:30:00,8.63,8.65,8.63,8.64,248403.0,7.5536,7.5712,7.5536,7.5624,248403.0
2016-05-20 12:40:00,8.64,8.65,8.63,8.64,352149.0,7.5624,7.5712,7.5536,7.5624,352149.0
2016-05-20 12:50:00,8.64,8.65,8.62,8.63,211146.0,7.5624,7.5712,7.5449,7.5536,211146.0
2016-05-20 13:00:00,8.63,8.63,8.62,8.63,176622.0,7.5536,7.5536,7.5449,7.5536,176622.0
2016-05-20 13:10:00,8.63,8.63,8.62,8.63,201909.0,7.5536,7.5536,7.5449,7.5536,201909.0
2016-05-20 13:20:00,8.63,8.63,8.62,8.62,216018.0,7.5536,7.5536,7.5449,7.5449,216018.0
2016-05-20 13:30:00,8.62,8.63,8.6,8.61,453270.0,7.5449,7.5536,7.5274,7.5361,453270.0
2016-05-20 13:40:00,8.61,8.62,8.6,8.6,158637.0,7.5361,7.5449,7.5274,7.5274,158637.0
2016-05-20 13:50:00,8.6,8.61,8.6,8.61,198645.0,7.5274,7.5361,7.5274,7.5361,198645.0
2016-05-20 14:00:00,8.61,8.62,8.61,8.61,222297.0,7.5361,7.5449,7.5361,7.5361,222297.0
2016-05-20 14:10:00,8.61,8.62,8.61,8.61,276573.0,7.5361,7.5449,7.5361,7.5361,276573.0
2016-05-20 14:20:00,8.61,8.63,8.61,8.63,358443.0,7.5361,7.5536,7.5361,7.5536,358443.0
2016-05-20 14:30:00,8.63,8.63,8.62,8.63,183069.0,7.5536,7.5536,7.5449,7.5536,183069.0
2016-05-20 14:40:00,8.63,8.63,8.62,8.62,241500.0,7.5536,7.5536,7.5449,7.5449,241500.0
2016-05-20 14:50:00,8.62,8.63,8.61,8.61,229296.0,7.5449,7.5536,7.5361,7.5361,229296.0
2016-05-20 15:00:00,8.61,8.62,8.59,8.61,296853.0,7.5361,7.5449,7.5186,7.5361,296853.0
2016-05-20 15:10:00,8.6,8.61,8.6,8.61,168018.0,7.5274,7.5361,7.5274,7.5361,168018.0
2016-05-20 15:20:00,8.61,8.61,8.59,8.6,164268.0,7.5361,7.5361,7.5186,7.5274,164268.0
2016-05-20 15:30:00,8.6,8.61,8.59,8.6,267891.0,7.5274,7.5361,7.5186,7.5274,267891.0
2016-05-20 15:40:00,8.6,8.61,8.59,8.6,357444.0,7.5274,7.5361,7.5186,7.5274,357444.0
2016-05-20 15:50:00,8.6,8.61,8.6,8.61,741852.0,7.5274,7.5361,7.5274,7.5361,741852.0
2016-05-23 09:30:00,8.57,8.59,8.52,8.55,578937.0,7.5011,7.5186,7.4574,7.4836,578937.0
2016-05-23 09:40:00,8.55,8.57,8.52,8.55,375093.0,7.4836,7.5011,7.4574,7.4836,375093.0
2016-05-23 09:50:00,8.55,8.56,8.52,8.52,274749.0,7.4836,7.4924,7.4574,7.4574,274749.0
2016-05-23 10:00:00,8.52,8.57,8.52,8.54,504480.0,7.4574,7.5011,7.4574,7.4749,504480.0
2016-05-23 10:10:00,8.54,8.56,8.52,8.56,356412.0,7.4749,7.4924,7.4574,7.4924,356412.0
2016-05-23 10:20:00,8.56,8.58,8.54,8.56,248706.0,7.4924,7.5099,7.4749,7.4924,248706.0
2016-05-23 10:30:00,8.56,8.57,8.53,8.54,211314.0,7.4924,7.5011,7.4661,7.4749,211314.0
2016-05-23 10:40:00,8.54,8.56,8.53,8.56,231966.0,7.4749,7.4924,7.4661,7.4924,231966.0
2016-05-23 10:50:00,8.56,8.58,8.56,8.58,202368.0,7.4924,7.5099,7.4924,7.5099,202368.0
2016-05-23 11:00:00,8.58,8.59,8.57,8.58,841371.0,7.5099,7.5186,7.5011,7.5099,841371.0
2016-05-23 11:10:00,8.59,8.59,8.56,8.57,234882.0,7.5186,7.5186,7.4924,7.5011,234882.0
2016-05-23 11:20:00,8.57,8.59,8.56,8.59,165651.0,7.5011,7.5186,7.4924,7.5186,165651.0
2016-05-23 11:30:00,8.59,8.59,8.55,8.56,251592.0,7.5186,7.5186,7.4836,7.4924,251592.0
2016-05-23 11:40:00,8.56,8.57,8.55,8.56,156822.0,7.4924,7.5011,7.4836,7.4924,156822.0
2016-05-23 11:50:00,8.56,8.56,8.55,8.56,183243.0,7.4924,7.4924,7.4836,7.4924,183243.0
2016-05-23 12:00:00,8.56,8.58,8.56,8.57,159423.0,7.4924,7.5099,7.4924,7.5011,159423.0
2016-05-23 12:10:00,8.57,8.59,8.57,8.59,136782.0,7.5011,7.5186,7.5011,7.5186,136782.0
2016-05-23 12:20:00,8.59,8.59,8.58,8.59,141594.0,7.5186,7.5186,7.5099,7.5186,141594.0
2016-05-23 12:30:00,8.59,8.6,8.58,8.59,180495.0,7.5186,7.5274,7.5099,7.5186,180495.0
2016-05-23 12:40:00,8.59,8.61,8.59,8.61,165828.0,7.5186,7.5361,7.5186,7.5361,165828.0
2016-05-23 12:50:00,8.6,8.61,8.6,8.61,122364.0,7.5274,7.5361,7.5274,7.5361,122364.0
2016-05-23 13:00:00,8.61,8.62,8.61,8.62,119667.0,7.5361,7.5449,7.5361,7.5449,119667.0
2016-05-23 13:10:00,8.62,8.62,8.61,8.62,172872.0,7.5449,7.5449,7.5361,7.5449,172872.0
2016-05-23 13:20:00,8.62,8.62,8.61,8.61,224976.0,7.5449,7.5449,7.5361,7.5361,224976.0
2016-05-23 13:30:00,8.61,8.61,8.59,8.6,226482.0,7.5361,7.5361,7.5186,7.5274,226482.0
2016-05-23 13:40:00,8.6,8.6,8.58,8.6,150126.0,7.5274,7.5274,7.5099,7.5274,150126.0
2016-05-23 13:50:00,8.59,8.6,8.59,8.6,160488.0,7.5186,7.5274,7.5186,7.5274,160488.0
2016-05-23 14:00:00,8.6,8.61,8.59,8.6,250710.0,7.5274,7.5361,7.5186,7.5274,250710.0
2016-05-23 14:10:00,8.6,8.61,8.59,8.61,129363.0,7.5274,7.5361,7.5186,7.5361,129363.0
2016-05-23 14:20:00,8.61,8.62,8.6,8.62,202275.0,7.5361,7.5449,7.5274,7.5449,202275.0
2016-05-23 14:30:00,8.61,8.62,8.6,8.6,134742.0,7.5361,7.5449,7.5274,7.5274,134742.0
2016-05-23 14:40:00,8.6,8.61,8.6,8.61,144606.0,7.5274,7.5361,7.5274,7.5361,144606.0
2016-05-23 14:50:00,8.61,8.62,8.6,8.6,198264.0,7.5361,7.5449,7.5274,7.5274,198264.0
2016-05-23 15:00:00,8.6,8.6,8.59,8.59,174531.0,7.5274,7.5274,7.5186,7.5186,174531.0
2016-05-23 15:10:00,8.59,8.59,8.57,8.57,632340.0,7.5186,7.5186,7.5011,7.5011,632340.0
2016-05-23 15:20:00,8.57,8.58,8.56,8.57,711693.0,7.5011,7.5099,7.4924,7.5011,711693.0
2016-05-23 15:30:00,8.57,8.57,8.54,8.54,876465.0,7.5011,7.5011,7.4749,7.4749,876465.0
2016-05-23 15:40:00,8.54,8.55,8.53,8.53,790068.0,7.4749,7.4836,7.4661,7.4661,790068.0
2016-05-23 15:50:00,8.53,8.53,8.52,8.53,1260288.0,7.4661,7.4661,7.4574,7.4661,1260288.0
2016-05-24 09:30:00,8.53,8.54,8.44,8.46,1035066.0,7.4661,7.4749,7.3873,7.4048,1035066.0
2016-05-24 09:40:00,8.46,8.47,8.42,8.43,1080108.0,7.4048,7.4136,7.3698,7.3786,1080108.0
2016-05-24 09:50:00,8.43,8.47,8.43,8.47,661275.0,7.3786,7.4136,7.3786,7.4136,661275.0
2016-05-24 10:00:00,8.47,8.51,8.47,8.51,920937.0,7.4136,7.4486,7.4136,7.4486,920937.0
2016-05-24 10:10:00,8.5,8.51,8.48,8.5,917898.0,7.4399,7.4486,7.4224,7.4399,917898.0
2016-05-24 10:20:00,8.5,8.52,8.5,8.52,1049061.0,7.4399,7.4574,7.4399,7.4574,1049061.0
2016-05-24 10:30:00,8.52,8.55,8.51,8.54,378759.0,7.4574,7.4836,7.4486,7.4749,378759.0
2016-05-24 10:40:00,8.54,8.56,8.53,8.54,589383.0,7.4749,7.4924,7.4661,7.4749,589383.0
2016-05-24 10:50:00,8.54,8.57,8.54,8.57,275118.0,7.4749,7.5011,7.4749,7.5011,275118.0
2016-05-24 11:00:00,8.57,8.58,8.56,8.57,284142.0,7.5011,7.5099,7.4924,7.5011,284142.0
2016-05-24 11:10:00,8.57,8.59,8.56,8.58,549969.0,7.5011,7.5186,7.4924,7.5099,549969.0
2016-05-24 11:20:00,8.59,8.59,8.58,8.58,221385.0,7.5186,7.5186,7.5099,7.5099,221385.0
2016-05-24 11:30:00,8.58,8.59,8.56,8.57,209760.0,7.5099,7.5186,7.4924,7.5011,209760.0
2016-05-24 11:40:00,8.56,8.57,8.55,8.57,229896.0,7.4924,7.5011,7.4836,7.5011,229896.0
2016-05-24 11:50:00,8.57,8.57,8.56,8.56,204507.0,7.5011,7.5011,7.4924,7.4924,204507.0
2016-05-24 12:00:00,8.56,8.57,8.56,8.57,156570.0,7.4924,7.5011,7.4924,7.5011,156570.0
2016-05-24 12:10:00,8.57,8.57,8.56,8.56,143451.0,7.5011,7.5011,7.4924,7.4924,143451.0
2016-05-24 12:20:00,8.56,8.57,8.56,8.56,117312.0,7.4924,7.5011,7.4924,7.4924,117312.0
2016-05-24 12:30:00,8.56,8.57,8.56,8.56,116235.0,7.4924,7.5011,7.4924,7.4924,116235.0
2016-05-24 12:40:00,8.57,8.58,8.56,8.58,215508.0,7.5011,7.5099,7.4924,7.5099,215508.0
2016-05-24 12:50:00,8.58,8.59,8.58,8.58,181260.0,7.5099,7.5186,7.5099,7.5099,181260.0
2016-05-24 13:00:00,8.58,8.59,8.57,8.57,331485.0,7.5099,7.5186,7.5011,7.5011,331485.0
2016-05-24 13:10:00,8.57,8.58,8.57,8.57,119241.0,7.5011,7.5099,7.5011,7.5011,119241.0
2016-05-24 13:20:00,8.58,8.58,8.57,8.57,154635.0,7.5099,7.5099,7.5011,7.5011,154635.0
2016-05-24 13:30:00,8.57,8.57,8.55,8.55,370191.0,7.5011,7.5011,7.4836,7.4836,370191.0
2016-05-24 13:40:00,8.55,8.56,8.54,8.55,575634.0,7.4836,7.4924,7.4749,7.4836,575634.0
2016-05-24 13:50:00,8.55,8.55,8.52,8.53,662388.0,7.4836,7.4836,7.4574,7.4661,662388.0
2016-05-24 14:00:00,8.53,8.53,8.5,8.52,263817.0,7.4661,7.4661,7.4399,7.4574,263817.0
2016-05-24 14:10:00,8.52,8.53,8.51,8.51,467976.0,7.4574,7.4661,7.4486,7.4486,467976.0
2016-05-24 14:20:00,8.51,8.51,8.48,8.49,428685.0,7.4486,7.4486,7.4224,7.4311,428685.0
2016-05-24 14:30:00,8.49,8.52,8.49,8.5,264243.0,7.4311,7.4574,7.4311,7.4399,264243.0
2016-05-24 14:40:00,8.5,8.5,8.42,8.43,1816041.0,7.4399,7.4399,7.3698,7.3786,1816041.0
2016-05-24 14:50:00,8.43,8.46,8.43,8.45,1311171.0,7.3786,7.4048,7.3786,7.3961,1311171.0
2016-05-24 15:00:00,8.45,8.49,8.45,8.49,523767.0,7.3961,7.4311,7.3961,7.4311,523767.0
2016-05-24 15:10:00,8.49,8.5,8.48,8.49,268032.0,7.4311,7.4399,7.4224,7.4311,268032.0
2016-05-24 15:20:00,8.49,8.5,8.49,8.49,550827.0,7.4311,7.4399,7.4311,7.4311,550827.0
2016-05-24 15:30:00,8.49,8.49,8.48,8.49,535491.0,7.4311,7.4311,7.4224,7.4311,535491.0
2016-05-24 15:40:00,8.49,8.5,8.48,8.5,778575.0,7.4311,7.4399,7.4224,7.4399,778575.0
2016-05-24 15:50:00,8.5,8.51,8.48,8.48,1225044.0,7.4399,7.4486,7.4224,7.4224,1225044.0
2016-05-25 09:30:00,8.51,8.55,8.5,8.53,349896.0,7.4486,7.4836,7.4399,7.4661,349896.0
2016-05-25 09:40:00,8.53,8.58,8.52,8.57,464658.0,7.4661,7.5099,7.4574,7.5011,464658.0
2016-05-25 09:50:00,8.57,8.59,8.55,8.56,508233.0,7.5011,7.5186,7.4836,7.4924,508233.0
2016-05-25 10:00:00,8.56,8.58,8.55,8.57,613617.0,7.4924,7.5099,7.4836,7.5011,613617.0
2016-05-25 10:10:00,8.58,8.61,8.56,8.61,431229.0,7.5099,7.5361,7.4924,7.5361,431229.0
2016-05-25 10:20:00,8.61,8.61,8.59,8.59,409776.0,7.5361,7.5361,7.5186,7.5186,409776.0
2016-05-25 10:30:00,8.59,8.6,8.58,8.6,353148.0,7.5186,7.5274,7.5099,7.5274,353148.0
2016-05-25 10:40:00,8.59,8.6,8.57,8.58,349611.0,7.5186,7.5274,7.5011,7.5099,349611.0
2016-05-25 10:50:00,8.58,8.6,8.58,8.6,244800.0,7.5099,7.5274,7.5099,7.5274,244800.0
2016-05-25 11:00:00,8.59,8.6,8.59,8.6,224208.0,7.5186,7.5274,7.5186,7.5274,224208.0
2016-05-25 11:10:00,8.6,8.6,8.57,8.58,251016.0,7.5274,7.5274,7.5011,7.5099,251016.0
2016-05-25 11:20:00,8.58,8.59,8.58,8.58,249429.0,7.5099,7.5186,7.5099,7.5099,249429.0
2016-05-25 11:30:00,8.59,8.59,8.57,8.58,235074.0,7.5186,7.5186,7.5011,7.5099,235074.0
2016-05-25 11:40:00,8.58,8.59,8.57,8.59,267297.0,7.5099,7.5186,7.5011,7.5186,267297.0
2016-05-25 11:50:00,8.59,8.6,8.59,8.6,262932.0,7.5186,7.5274,7.5186,7.5274,262932.0
2016-05-25 12:00:00,8.6,8.61,8.59,8.61,146637.0,7.5274,7.5361,7.5186,7.5361,146637.0
2016-05-25 12:10:00,8.61,8.63,8.61,8.62,170310.0,7.5361,7.5536,7.5361,7.5449,170310.0
2016-05-25 12:20:00,8.62,8.63,8.61,8.63,154167.0,7.5449,7.5536,7.5361,7.5536,154167.0
2016-05-25 12:30:00,8.63,8.63,8.61,8.62,192825.0,7.5536,7.5536,7.5361,7.5449,192825.0
2016-05-25 12:40:00,8.62,8.62,8.6,8.6,170292.0,7.5449,7.5449,7.5274,7.5274,170292.0
2016-05-25 12:50:00,8.6,8.61,8.58,8.6,232653.0,7.5274,7.5361,7.5099,7.5274,232653.0
2016-05-25 13:00:00,8.59,8.62,8.59,8.61,265632.0,7.5186,7.5449,7.5186,7.5361,265632.0
2016-05-25 13:10:00,8.61,8.62,8.61,8.61,228411.0,7.5361,7.5449,7.5361,7.5361,228411.0
2016-05-25 13:20:00,8.61,8.63,8.61,8.62,167958.0,7.5361,7.5536,7.5361,7.5449,167958.0
2016-05-25 13:30:00,8.62,8.63,8.61,8.62,236865.0,7.5449,7.5536,7.5361,7.5449,236865.0
2016-05-25 13:40:00,8.62,8.63,8.62,8.63,180537.0,7.5449,7.5536,7.5449,7.5536,180537.0
2016-05-25 13:50:00,8.63,8.63,8.62,8.62,292665.0,7.5536,7.5536,7.5449,7.5449,292665.0
2016-05-25 14:00:00,8.62,8.62,8.6,8.6,308628.0,7.5449,7.5449,7.5274,7.5274,308628.0
2016-05-25 14:10:00,8.6,8.6,8.59,8.6,240993.0,7.5274,7.5274,7.5186,7.5274,240993.0
2016-05-25 14:20:00,8.59,8.6,8.59,8.6,122133.0,7.5186,7.5274,7.5186,7.5274,122133.0
2016-05-25 14:30:00,8.6,8.61,8.59,8.59,338043.0,7.5274,7.5361,7.5186,7.5186,338043.0
2016-05-25 14:40:00,8.59,8.6,8.59,8.59,440730.0,7.5186,7.5274,7.5186,7.5186,440730.0
2016-05-25 14:50:00,8.59,8.59,8.58,8.58,336225.0,7.5186,7.5186,7.5099,7.5099,336225.0
2016-05-25 15:00:00,8.58,8.59,8.57,8.59,242385.0,7.5099,7.5186,7.5011,7.5186,242385.0
2016-05-25 15:10:00,8.59,8.6,8.59,8.6,274122.0,7.5186,7.5274,7.5186,7.5274,274122.0
2016-05-25 15:20:00,8.6,8.62,8.6,8.62,280266.0,7.5274,7.5449,7.5274,7.5449,280266.0
2016-05-25 15:30:00,8.62,8.62,8.6,8.61,369852.0,7.5449,7.5449,7.5274,7.5361,369852.0
2016-05-25 15:40:00,8.61,8.61,8.59,8.59,545088.0,7.5361,7.5361,7.5186,7.5186,545088.0
2016-05-25 15:50:00,8.6,8.62,8.59,8.61,2106597.0,7.5274,7.5449,7.5186,7.5361,2106597.0
2016-05-26 09:30:00,8.52,8.65,8.52,8.62,636690.0,7.5094,7.624,7.5094,7.5976,636690.0
2016-05-26 09:40:00,8.62,8.63,8.57,8.59,319983.0,7.5976,7.6064,7.5535,7.5711,319983.0
2016-05-26 09:50:00,8.59,8.6,8.55,8.56,264123.0,7.5711,7.5799,7.5359,7.5447,264123.0
2016-05-26 10:00:00,8.56,8.6,8.56,8.58,461724.0,7.5447,7.5799,7.5447,7.5623,461724.0
2016-05-26 10:10:00,8.58,8.62,8.57,8.62,530391.0,7.5623,7.5976,7.5535,7.5976,530391.0
2016-05-26 10:20:00,8.62,8.62,8.59,8.61,197571.0,7.5976,7.5976,7.5711,7.5888,197571.0
2016-05-26 10:30:00,8.61,8.62,8.58,8.6,217710.0,7.5888,7.5976,7.5623,7.5799,217710.0
2016-05-26 10:40:00,8.6,8.6,8.56,8.57,282240.0,7.5799,7.5799,7.5447,7.5535,282240.0
2016-05-26 10:50:00,8.57,8.58,8.56,8.57,207582.0,7.5535,7.5623,7.5447,7.5535,207582.0
2016-05-26 11:00:00,8.57,8.57,8.55,8.55,205473.0,7.5535,7.5535,7.5359,7.5359,205473.0
2016-05-26 11:10:00,8.55,8.58,8.55,8.57,281553.0,7.5359,7.5623,7.5359,7.5535,281553.0
2016-05-26 11:20:00,8.56,8.57,8.55,8.57,195243.0,7.5447,7.5535,7.5359,7.5535,195243.0
2016-05-26 11:30:00,8.57,8.57,8.55,8.56,159357.0,7.5535,7.5535,7.5359,7.5447,159357.0
2016-05-26 11:40:00,8.56,8.57,8.55,8.56,123243.0,7.5447,7.5535,7.5359,7.5447,123243.0
2016-05-26 11:50:00,8.56,8.57,8.56,8.57,171861.0,7.5447,7.5535,7.5447,7.5535,171861.0
2016-05-26 12:00:00,8.56,8.58,8.55,8.56,113370.0,7.5447,7.5623,7.5359,7.5447,113370.0
2016-05-26 12:10:00,8.56,8.56,8.54,8.55,97086.0,7.5447,7.5447,7.5271,7.5359,97086.0
2016-05-26 12:20:00,8.55,8.55,8.54,8.55,151842.0,7.5359,7.5359,7.5271,7.5359,151842.0
2016-05-26 12:30:00,8.55,8.56,8.54,8.56,164625.0,7.5359,7.5447,7.5271,7.5447,164625.0
2016-05-26 12:40:00,8.56,8.56,8.54,8.55,160347.0,7.5447,7.5447,7.5271,7.5359,160347.0
2016-05-26 12:50:00,8.55,8.56,8.54,8.56,120495.0,7.5359,7.5447,7.5271,7.5447,120495.0
2016-05-26 13:00:00,8.56,8.57,8.55,8.56,92211.0,7.5447,7.5535,7.5359,7.5447,92211.0
2016-05-26 13:10:00,8.56,8.57,8.56,8.57,102579.0,7.5447,7.5535,7.5447,7.5535,102579.0
2016-05-26 13:20:00,8.57,8.57,8.55,8.57,121032.0,7.5535,7.5535,7.5359,7.5535,121032.0
2016-05-26 13:30:00,8.57,8.58,8.57,8.57,162186.0,7.5535,7.5623,7.5535,7.5535,162186.0
2016-05-26 13:40:00,8.57,8.59,8.57,8.59,176997.0,7.5535,7.5711,7.5535,7.5711,176997.0
2016-05-26 13:50:00,8.59,8.61,8.58,8.61,316386.0,7.5711,7.5888,7.5623,7.5888,316386.0
2016-05-26 14:00:00,8.61,8.61,8.59,8.6,114411.0,7.5888,7.5888,7.5711,7.5799,114411.0
2016-05-26 14:10:00,8.6,8.61,8.6,8.61,190908.0,7.5799,7.5888,7.5799,7.5888,190908.0
2016-05-26 14:20:00,8.61,8.61,8.59,8.59,169614.0,7.5888,7.5888,7.5711,7.5711,169614.0
2016-05-26 14:30:00,8.59,8.6,8.59,8.59,187749.0,7.5711,7.5799,7.5711,7.5711,187749.0
2016-05-26 14:40:00,8.59,8.59,8.58,8.59,178143.0,7.5711,7.5711,7.5623,7.5711,178143.0
2016-05-26 14:50:00,8.59,8.59,8.57,8.59,126462.0,7.5711,7.5711,7.5535,7.5711,126462.0
2016-05-26 15:00:00,8.59,8.6,8.58,8.6,171390.0,7.5711,7.5799,7.5623,7.5799,171390.0
2016-05-26 15:10:00,8.6,8.6,8.58,8.59,207945.0,7.5799,7.5799,7.5623,7.5711,207945.0
2016-05-26 15:20:00,8.59,8.6,8.58,8.58,301455.0,7.5711,7.5799,7.5623,7.5623,301455.0
2016-05-26 15:30:00,8.59,8.59,8.57,8.58,264660.0,7.5711,7.5711,7.5535,7.5623,264660.0
2016-05-26 15:40:00,8.58,8.59,8.58,8.59,447735.0,7.5623,7.5711,7.5623,7.5711,447735.0
2016-05-26 15:50:00,8.59,8.6,8.58,8.6,1216968.0,7.5711,7.5799,7.5623,7.5799,1216968.0
2016-05-27 09:30:00,8.62,8.63,8.59,8.63,1899810.0,7.5976,7.6064,7.5711,7.6064,1899810.0
2016-05-27 09:40:00,8.62,8.64,8.6,8.62,455292.0,7.5976,7.6152,7.5799,7.5976,455292.0
2016-05-27 09:50:00,8.62,8.62,8.57,8.58,323058.0,7.5976,7.5976,7.5535,7.5623,323058.0
2016-05-27 10:00:00,8.58,8.59,8.58,8.59,482319.0,7.5623,7.5711,7.5623,7.5711,482319.0
2016-05-27 10:10:00,8.59,8.63,8.59,8.61,368616.0,7.5711,7.6064,7.5711,7.5888,368616.0
2016-05-27 10:20:00,8.61,8.63,8.6,8.61,397236.0,7.5888,7.6064,7.5799,7.5888,397236.0
2016-05-27 10:30:00,8.6,8.63,8.6,8.62,416916.0,7.5799,7.6064,7.5799,7.5976,416916.0
2016-05-27 10:40:00,8.62,8.63,8.62,8.63,334416.0,7.5976,7.6064,7.5976,7.6064,334416.0
2016-05-27 10:50:00,8.63,8.63,8.61,8.61,445383.0,7.6064,7.6064,7.5888,7.5888,445383.0
2016-05-27 11:00:00,8.61,8.62,8.59,8.59,718095.0,7.5888,7.5976,7.5711,7.5711,718095.0
2016-05-27 11:10:00,8.59,8.59,8.57,8.58,231504.0,7.5711,7.5711,7.5535,7.5623,231504.0
2016-05-27 11:20:00,8.58,8.58,8.56,8.57,1440240.0,7.5623,7.5623,7.5447,7.5535,1440240.0
2016-05-27 11:30:00,8.57,8.61,8.56,8.6,539850.0,7.5535,7.5888,7.5447,7.5799,539850.0
2016-05-27 11:40:00,8.59,8.6,8.58,8.58,184464.0,7.5711,7.5799,7.5623,7.5623,184464.0
2016-05-27 11:50:00,8.59,8.6,8.58,8.59,220233.0,7.5711,7.5799,7.5623,7.5711,220233.0
2016-05-27 12:00:00,8.59,8.61,8.59,8.61,261330.0,7.5711,7.5888,7.5711,7.5888,261330.0
2016-05-27 12:10:00,8.61,8.61,8.6,8.61,133551.0,7.5888,7.5888,7.5799,7.5888,133551.0
2016-05-27 12:20:00,8.6,8.61,8.59,8.6,252600.0,7.5799,7.5888,7.5711,7.5799,252600.0
2016-05-27 12:30:00,8.6,8.6,8.59,8.59,219111.0,7.5799,7.5799,7.5711,7.5711,219111.0
2016-05-27 12:40:00,8.59,8.6,8.59,8.6,156204.0,7.5711,7.5799,7.5711,7.5799,156204.0
2016-05-27 12:50:00,8.6,8.61,8.6,8.61,195075.0,7.5799,7.5888,7.5799,7.5888,195075.0
2016-05-27 13:00:00,8.61,8.61,8.6,8.6,172356.0,7.5888,7.5888,7.5799,7.5799,172356.0
2016-05-27 13:10:00,8.6,8.62,8.6,8.62,243525.0,7.5799,7.5976,7.5799,7.5976,243525.0
2016-05-27 13:20:00,8.62,8.62,8.61,8.61,176427.0,7.5976,7.5976,7.5888,7.5888,176427.0
2016-05-27 13:30:00,8.61,8.61,8.6,8.61,259812.0,7.5888,7.5888,7.5799,7.5888,259812.0
2016-05-27 13:40:00,8.6,8.62,8.6,8.61,204168.0,7.5799,7.5976,7.5799,7.5888,204168.0
2016-05-27 13:50:00,8.61,8.62,8.6,8.61,182220.0,7.5888,7.5976,7.5799,7.5888,182220.0
2016-05-27 14:00:00,8.61,8.61,8.6,8.61,311763.0,7.5888,7.5888,7.5799,7.5888,311763.0
2016-05-27 14:10:00,8.61,8.61,8.6,8.61,183051.0,7.5888,7.5888,7.5799,7.5888,183051.0
2016-05-27 14:20:00,8.61,8.63,8.6,8.61,239019.0,7.5888,7.6064,7.5799,7.5888,239019.0
2016-05-27 14:30:00,8.61,8.62,8.6,8.61,304431.0,7.5888,7.5976,7.5799,7.5888,304431.0
2016-05-27 14:40:00,8.61,8.61,8.59,8.6,630876.0,7.5888,7.5888,7.5711,7.5799,630876.0
2016-05-27 14:50:00,8.6,8.61,8.6,8.61,279897.0,7.5799,7.5888,7.5799,7.5888,279897.0
2016-05-27 15:00:00,8.61,8.62,8.61,8.61,185115.0,7.5888,7.5976,7.5888,7.5888,185115.0
2016-05-27 15:10:00,8.61,8.62,8.61,8.62,273534.0,7.5888,7.5976,7.5888,7.5976,273534.0
2016-05-27 15:20:00,8.62,8.62,8.61,8.61,306342.0,7.5976,7.5976,7.5888,7.5888,306342.0
2016-05-27 15:30:00,8.61,8.62,8.61,8.62,144165.0,7.5888,7.5976,7.5888,7.5976,144165.0
2016-05-27 15:40:00,8.62,8.63,8.61,8.62,703467.0,7.5976,7.6064,7.5888,7.5976,703467.0
2016-05-27 15:50:00,8.62,8.63,8.62,8.63,1940724.0,7.5976,7.6064,7.5976,7.6064,1940724.0
2016-05-31 09:30:00,8.67,8.72,8.64,8.71,696105.0,7.6416,7.6857,7.6152,7.6769,696105.0
2016-05-31 09:40:00,8.71,8.79,8.71,8.78,578586.0,7.6769,7.7474,7.6769,7.7386,578586.0
2016-05-31 09:50:00,8.78,8.79,8.75,8.75,705888.0,7.7386,7.7474,7.7122,7.7122,705888.0
2016-05-31 10:00:00,8.75,8.82,8.75,8.82,1081023.0,7.7122,7.7739,7.7122,7.7739,1081023.0
2016-05-31 10:10:00,8.82,8.84,8.79,8.84,2382948.0,7.7739,7.7915,7.7474,7.7915,2382948.0
2016-05-31 10:20:00,8.84,8.85,8.83,8.83,731001.0,7.7915,7.8003,7.7827,7.7827,731001.0
2016-05-31 10:30:00,8.83,8.85,8.82,8.82,568386.0,7.7827,7.8003,7.7739,7.7739,568386.0
2016-05-31 10:40:00,8.82,8.82,8.8,8.82,456690.0,7.7739,7.7739,7.7562,7.7739,456690.0
2016-05-31 10:50:00,8.82,8.84,8.81,8.82,342465.0,7.7739,7.7915,7.765,7.7739,342465.0
2016-05-31 11:00:00,8.82,8.85,8.81,8.84,884610.0,7.7739,7.8003,7.765,7.7915,884610.0
2016-05-31 11:10:00,8.84,8.85,8.82,8.85,465498.0,7.7915,7.8003,7.7739,7.8003,465498.0
2016-05-31 11:20:00,8.85,8.85,8.84,8.84,650412.0,7.8003,7.8003,7.7915,7.7915,650412.0
2016-05-31 11:30:00,8.84,8.84,8.81,8.82,385176.0,7.7915,7.7915,7.765,7.7739,385176.0
2016-05-31 11:40:00,8.82,8.82,8.81,8.82,421056.0,7.7739,7.7739,7.765,7.7739,421056.0
2016-05-31 11:50:00,8.82,8.82,8.81,8.81,202140.0,7.7739,7.7739,7.765,7.765,202140.0
2016-05-31 12:00:00,8.81,8.82,8.79,8.8,266655.0,7.765,7.7739,7.7474,7.7562,266655.0
2016-05-31 12:10:00,8.8,8.8,8.79,8.8,198621.0,7.7562,7.7562,7.7474,7.7562,198621.0
2016-05-31 12:20:00,8.8,8.8,8.79,8.8,205146.0,7.7562,7.7562,7.7474,7.7562,205146.0
2016-05-31 12:30:00,8.8,8.82,8.79,8.81,246666.0,7.7562,7.7739,7.7474,7.765,246666.0
2016-05-31 12:40:00,8.81,8.82,8.8,8.8,366171.0,7.765,7.7739,7.7562,7.7562,366171.0
2016-05-31 12:50:00,8.8,8.81,8.79,8.79,258369.0,7.7562,7.765,7.7474,7.7474,258369.0
2016-05-31 13:00:00,8.79,8.8,8.78,8.8,249138.0,7.7474,7.7562,7.7386,7.7562,249138.0
2016-05-31 13:10:00,8.8,8.8,8.78,8.78,182196.0,7.7562,7.7562,7.7386,7.7386,182196.0
2016-05-31 13:20:00,8.78,8.8,8.78,8.8,339285.0,7.7386,7.7562,7.7386,7.7562,339285.0
2016-05-31 13:30:00,8.8,8.8,8.78,8.78,304140.0,7.7562,7.7562,7.7386,7.7386,304140.0
2016-05-31 13:40:00,8.79,8.81,8.78,8.81,381873.0,7.7474,7.765,7.7386,7.765,381873.0
2016-05-31 13:50:00,8.81,8.82,8.8,8.8,410946.0,7.765,7.7739,7.7562,7.7562,410946.0
2016-05-31 14:00:00,8.8,8.8,8.77,8.78,336627.0,7.7562,7.7562,7.7298,7.7386,336627.0
2016-05-31 14:10:00,8.77,8.78,8.76,8.76,186852.0,7.7298,7.7386,7.721,7.721,186852.0
2016-05-31 14:20:00,8.76,8.78,8.75,8.77,506457.0,7.721,7.7386,7.7122,7.7298,506457.0
2016-05-31 14:30:00,8.77,8.77,8.75,8.76,248814.0,7.7298,7.7298,7.7122,7.721,248814.0
2016-05-31 14:40:00,8.76,8.76,8.74,8.76,221355.0,7.721,7.721,7.7033,7.721,221355.0
2016-05-31 14:50:00,8.76,8.76,8.74,8.75,381033.0,7.721,7.721,7.7033,7.7122,381033.0
2016-05-31 15:00:00,8.74,8.75,8.74,8.75,522867.0,7.7033,7.7122,7.7033,7.7122,522867.0
2016-05-31 15:10:00,8.75,8.76,8.75,8.76,445947.0,7.7122,7.721,7.7122,7.721,445947.0
2016-05-31 15:20:00,8.76,8.76,8.75,8.76,315423.0,7.721,7.721,7.7122,7.721,315423.0
2016-05-31 15:30:00,8.76,8.77,8.76,8.77,692415.0,7.721,7.7298,7.721,7.7298,692415.0
2016-05-31 15:40:00,8.77,8.78,8.77,8.77,643044.0,7.7298,7.7386,7.7298,7.7298,643044.0
2016-05-31 15:50:00,8.77,8.81,8.77,8.81,3266328.0,7.7298,7.765,7.7298,7.765,3266328.0
2016-06-01 09:30:00,8.73,8.75,8.63,8.65,899730.0,7.6945,7.7122,7.6064,7.624,899730.0
2016-06-01 09:40:00,8.65,8.67,8.63,8.66,713739.0,7.624,7.6416,7.6064,7.6328,713739.0
2016-06-01 09:50:00,8.66,8.67,8.62,8.65,549579.0,7.6328,7.6416,7.5976,7.624,549579.0
2016-06-01 10:00:00,8.65,8.72,8.65,8.71,627660.0,7.624,7.6857,7.624,7.6769,627660.0
2016-06-01 10:10:00,8.71,8.71,8.67,8.67,457650.0,7.6769,7.6769,7.6416,7.6416,457650.0
2016-06-01 10:20:00,8.67,8.69,8.66,8.67,303426.0,7.6416,7.6593,7.6328,7.6416,303426.0
2016-06-01 10:30:00,8.67,8.68,8.66,8.66,284409.0,7.6416,7.6505,7.6328,7.6328,284409.0
2016-06-01 10:40:00,8.66,8.69,8.64,8.65,501942.0,7.6328,7.6593,7.6152,7.624,501942.0
2016-06-01 10:50:00,8.65,8.67,8.64,8.67,250623.0,7.624,7.6416,7.6152,7.6416,250623.0
2016-06-01 11:00:00,8.67,8.69,8.66,8.67,280191.0,7.6416,7.6593,7.6328,7.6416,280191.0
2016-06-01 11:10:00,8.67,8.7,8.66,8.68,286518.0,7.6416,7.6681,7.6328,7.6505,286518.0
2016-06-01 11:20:00,8.68,8.7,8.68,8.68,238965.0,7.6505,7.6681,7.6505,7.6505,238965.0
2016-06-01 11:30:00,8.68,8.69,8.67,8.68,208374.0,7.6505,7.6593,7.6416,7.6505,208374.0
2016-06-01 11:40:00,8.68,8.68,8.66,8.66,250224.0,7.6505,7.6505,7.6328,7.6328,250224.0
2016-06-01 11:50:00,8.66,8.68,8.66,8.67,195993.0,7.6328,7.6505,7.6328,7.6416,195993.0
2016-06-01 12:00:00,8.67,8.7,8.67,8.69,438186.0,7.6416,7.6681,7.6416,7.6593,438186.0
2016-06-01 12:10:00,8.7,8.72,8.69,8.7,467511.0,7.6681,7.6857,7.6593,7.6681,467511.0
2016-06-01 12:20:00,8.7,8.72,8.69,8.71,244878.0,7.6681,7.6857,7.6593,7.6769,244878.0
2016-06-01 12:30:00,8.72,8.72,8.69,8.69,178728.0,7.6857,7.6857,7.6593,7.6593,178728.0
2016-06-01 12:40:00,8.69,8.7,8.68,8.68,279495.0,7.6593,7.6681,7.6505,7.6505,279495.0
2016-06-01 12:50:00,8.68,8.7,8.68,8.7,151014.0,7.6505,7.6681,7.6505,7.6681,151014.0
2016-06-01 13:00:00,8.7,8.7,8.68,8.68,149061.0,7.6681,7.6681,7.6505,7.6505,149061.0
2016-06-01 13:10:00,8.68,8.68,8.66,8.68,263979.0,7.6505,7.6505,7.6328,7.6505,263979.0
2016-06-01 13:20:00,8.68,8.68,8.67,8.68,101724.0,7.6505,7.6505,7.6416,7.6505,101724.0
2016-06-01 13:30:00,8.68,8.68,8.66,8.67,225573.0,7.6505,7.6505,7.6328,7.6416,225573.0
2016-06-01 13:40:00,8.67,8.68,8.66,8.68,253662.0,7.6416,7.6505,7.6328,7.6505,253662.0
2016-06-01 13:50:00,8.68,8.7,8.67,8.7,344664.0,7.6505,7.6681,7.6416,7.6681,344664.0
2016-06-01 14:00:00,8.7,8.7,8.68,8.69,325908.0,7.6681,7.6681,7.6505,7.6593,325908.0
2016-06-01 14:10:00,8.69,8.73,8.69,8.73,545337.0,7.6593,7.6945,7.6593,7.6945,545337.0
2016-06-01 14:20:00,8.73,8.73,8.7,8.73,374271.0,7.6945,7.6945,7.6681,7.6945,374271.0
2016-06-01 14:30:00,8.73,8.73,8.71,8.73,434376.0,7.6945,7.6945,7.6769,7.6945,434376.0
2016-06-01 14:40:00,8.73,8.73,8.71,8.72,321870.0,7.6945,7.6945,7.6769,7.6857,321870.0
2016-06-01 14:50:00,8.72,8.74,8.72,8.74,481062.0,7.6857,7.7033,7.6857,7.7033,481062.0
2016-06-01 15:00:00,8.74,8.74,8.73,8.73,945537.0,7.7033,7.7033,7.6945,7.6945,945537.0
2016-06-01 15:10:00,8.73,8.76,8.73,8.75,511044.0,7.6945,7.721,7.6945,7.7122,511044.0
2016-06-01 15:20:00,8.75,8.75,8.74,8.75,438966.0,7.7122,7.7122,7.7033,7.7122,438966.0
2016-06-01 15:30:00,8.75,8.76,8.74,8.75,769659.0,7.7122,7.721,7.7033,7.7122,769659.0
2016-06-01 15:40:00,8.76,8.76,8.75,8.75,492534.0,7.721,7.721,7.7122,7.7122,492534.0
2016-06-01 15:50:00,8.75,8.75,8.74,8.74,1210494.0,7.7122,7.7122,7.7033,7.7033,1210494.0
2016-06-02 09:30:00,8.69,8.73,8.69,8.7,561813.0,7.6593,7.6945,7.6593,7.6681,561813.0
2016-06-02 09:40:00,8.71,8.72,8.69,8.7,364425.0,7.6769,7.6857,7.6593,7.6681,364425.0
2016-06-02 09:50:00,8.7,8.72,8.69,8.71,250881.0,7.6681,7.6857,7.6593,7.6769,250881.0
2016-06-02 10:00:00,8.71,8.73,8.7,8.71,170586.0,7.6769,7.6945,7.6681,7.6769,170586.0
2016-06-02 10:10:00,8.71,8.73,8.7,8.71,205431.0,7.6769,7.6945,7.6681,7.6769,205431.0
2016-06-02 10:20:00,8.71,8.73,8.69,8.72,362676.0,7.6769,7.6945,7.6593,7.6857,362676.0
2016-06-02 10:30:00,8.72,8.74,8.72,8.74,484710.0,7.6857,7.7033,7.6857,7.7033,484710.0
2016-06-02 10:40:00,8.74,8.75,8.72,8.73,194778.0,7.7033,7.7122,7.6857,7.6945,194778.0
2016-06-02 10:50:00,8.73,8.76,8.72,8.76,219462.0,7.6945,7.721,7.6857,7.721,219462.0
2016-06-02 11:00:00,8.76,8.78,8.76,8.77,355881.0,7.721,7.7386,7.721,7.7298,355881.0
2016-06-02 11:10:00,8.78,8.79,8.77,8.78,242286.0,7.7386,7.7474,7.7298,7.7386,242286.0
2016-06-02 11:20:00,8.78,8.79,8.77,8.77,291729.0,7.7386,7.7474,7.7298,7.7298,291729.0
2016-06-02 11:30:00,8.77,8.79,8.76,8.77,236835.0,7.7298,7.7474,7.721,7.7298,236835.0
2016-06-02 11:40:00,8.77,8.79,8.77,8.79,165648.0,7.7298,7.7474,7.7298,7.7474,165648.0
2016-06-02 11:50:00,8.79,8.8,8.77,8.79,234999.0,7.7474,7.7562,7.7298,7.7474,234999.0
2016-06-02 12:00:00,8.79,8.79,8.78,8.78,228615.0,7.7474,7.7474,7.7386,7.7386,228615.0
2016-06-02 12:10:00,8.78,8.8,8.78,8.79,180996.0,7.7386,7.7562,7.7386,7.7474,180996.0
2016-06-02 12:20:00,8.79,8.8,8.79,8.79,212505.0,7.7474,7.7562,7.7474,7.7474,212505.0
2016-06-02 12:30:00,8.79,8.8,8.78,8.79,196674.0,7.7474,7.7562,7.7386,7.7474,196674.0
2016-06-02 12:40:00,8.79,8.79,8.77,8.78,342321.0,7.7474,7.7474,7.7298,7.7386,342321.0
2016-06-02 12:50:00,8.78,8.8,8.78,8.8,167034.0,7.7386,7.7562,7.7386,7.7562,167034.0
2016-06-02 13:00:00,8.8,8.81,8.8,8.8,206448.0,7.7562,7.765,7.7562,7.7562,206448.0
2016-06-02 13:10:00,8.8,8.81,8.78,8.8,586035.0,7.7562,7.765,7.7386,7.7562,586035.0
2016-06-02 13:20:00,8.8,8.81,8.8,8.8,726633.0,7.7562,7.765,7.7562,7.7562,726633.0
2016-06-02 13:30:00,8.8,8.81,8.79,8.79,260157.0,7.7562,7.765,7.7474,7.7474,260157.0
2016-06-02 13:40:00,8.79,8.8,8.79,8.8,180705.0,7.7474,7.7562,7.7474,7.7562,180705.0
2016-06-02 13:50:00,8.8,8.81,8.8,8.81,153711.0,7.7562,7.765,7.7562,7.765,153711.0
2016-06-02 14:00:00,8.81,8.81,8.8,8.81,216129.0,7.765,7.765,7.7562,7.765,216129.0
2016-06-02 14:10:00,8.81,8.81,8.8,8.81,307944.0,7.765,7.765,7.7562,7.765,307944.0
2016-06-02 14:20:00,8.81,8.82,8.8,8.81,228708.0,7.765,7.7739,7.7562,7.765,228708.0
2016-06-02 14:30:00,8.8,8.81,8.8,8.8,220818.0,7.7562,7.765,7.7562,7.7562,220818.0
2016-06-02 14:40:00,8.8,8.81,8.79,8.8,330837.0,7.7562,7.765,7.7474,7.7562,330837.0
2016-06-02 14:50:00,8.8,8.81,8.79,8.8,190641.0,7.7562,7.765,7.7474,7.7562,190641.0
2016-06-02 15:00:00,8.79,8.8,8.78,8.79,324309.0,7.7474,7.7562,7.7386,7.7474,324309.0
2016-06-02 15:10:00,8.79,8.79,8.78,8.79,251616.0,7.7474,7.7474,7.7386,7.7474,251616.0
2016-06-02 15:20:00,8.79,8.79,8.78,8.79,160155.0,7.7474,7.7474,7.7386,7.7474,160155.0
2016-06-02 15:30:00,8.79,8.81,8.79,8.8,425400.0,7.7474,7.765,7.7474,7.7562,425400.0
2016-06-02 15:40:00,8.8,8.8,8.78,8.78,500028.0,7.7562,7.7562,7.7386,7.7386,500028.0
2016-06-02 15:50:00,8.78,8.81,8.78,8.8,2369670.0,7.7386,7.765,7.7386,7.7562,2369670.0
2016-06-03 09:30:00,8.81,8.81,8.75,8.77,744474.0,7.765,7.765,7.7122,7.7298,744474.0
2016-06-03 09:40:00,8.77,8.77,8.74,8.75,785565.0,7.7298,7.7298,7.7033,7.7122,785565.0
2016-06-03 09:50:00,8.75,8.77,8.74,8.77,440757.0,7.7122,7.7298,7.7033,7.7298,440757.0
2016-06-03 10:00:00,8.76,8.77,8.75,8.76,392652.0,7.721,7.7298,7.7122,7.721,392652.0
2016-06-03 10:10:00,8.75,8.78,8.75,8.76,333309.0,7.7122,7.7386,7.7122,7.721,333309.0
2016-06-03 10:20:00,8.77,8.77,8.73,8.74,270876.0,7.7298,7.7298,7.6945,7.7033,270876.0
2016-06-03 10:30:00,8.74,8.76,8.73,8.76,267456.0,7.7033,7.721,7.6945,7.721,267456.0
2016-06-03 10:40:00,8.76,8.78,8.75,8.78,385374.0,7.721,7.7386,7.7122,7.7386,385374.0
2016-06-03 10:50:00,8.77,8.8,8.76,8.8,213207.0,7.7298,7.7562,7.721,7.7562,213207.0
2016-06-03 11:00:00,8.8,8.82,8.8,8.82,270558.0,7.7562,7.7739,7.7562,7.7739,270558.0
2016-06-03 11:10:00,8.82,8.84,8.82,8.83,396042.0,7.7739,7.7915,7.7739,7.7827,396042.0
2016-06-03 11:20:00,8.83,8.84,8.81,8.81,281079.0,7.7827,7.7915,7.765,7.765,281079.0
2016-06-03 11:30:00,8.81,8.83,8.81,8.82,211980.0,7.765,7.7827,7.765,7.7739,211980.0
2016-06-03 11:40:00,8.82,8.86,8.82,8.86,485307.0,7.7739,7.8091,7.7739,7.8091,485307.0
2016-06-03 11:50:00,8.86,8.87,8.84,8.87,253023.0,7.8091,7.8179,7.7915,7.8179,253023.0
2016-06-03 12:00:00,8.87,8.87,8.84,8.85,193203.0,7.8179,7.8179,7.7915,7.8003,193203.0
2016-06-03 12:10:00,8.85,8.87,8.85,8.86,199497.0,7.8003,7.8179,7.8003,7.8091,199497.0
2016-06-03 12:20:00,8.86,8.87,8.85,8.86,203970.0,7.8091,7.8179,7.8003,7.8091,203970.0
2016-06-03 12:30:00,8.86,8.86,8.84,8.85,178278.0,7.8091,7.8091,7.7915,7.8003,178278.0
2016-06-03 12:40:00,8.85,8.86,8.84,8.84,269634.0,7.8003,7.8091,7.7915,7.7915,269634.0
2016-06-03 12:50:00,8.84,8.85,8.83,8.83,166065.0,7.7915,7.8003,7.7827,7.7827,166065.0
2016-06-03 13:00:00,8.83,8.84,8.82,8.84,212403.0,7.7827,7.7915,7.7739,7.7915,212403.0
2016-06-03 13:10:00,8.84,8.86,8.84,8.86,242556.0,7.7915,7.8091,7.7915,7.8091,242556.0
2016-06-03 13:20:00,8.86,8.86,8.84,8.85,244449.0,7.8091,7.8091,7.7915,7.8003,244449.0
2016-06-03 13:30:00,8.85,8.86,8.84,8.85,171255.0,7.8003,7.8091,7.7915,7.8003,171255.0
2016-06-03 13:40:00,8.85,8.86,8.84,8.85,197775.0,7.8003,7.8091,7.7915,7.8003,197775.0
2016-06-03 13:50:00,8.85,8.86,8.85,8.86,244626.0,7.8003,7.8091,7.8003,7.8091,244626.0
2016-06-03 14:00:00,8.86,8.86,8.84,8.85,233685.0,7.8091,7.8091,7.7915,7.8003,233685.0
2016-06-03 14:10:00,8.85,8.85,8.83,8.84,470610.0,7.8003,7.8003,7.7827,7.7915,470610.0
2016-06-03 14:20:00,8.84,8.86,8.83,8.86,298704.0,7.7915,7.8091,7.7827,7.8091,298704.0
2016-06-03 14:30:00,8.86,8.89,8.86,8.89,281826.0,7.8091,7.8355,7.8091,7.8355,281826.0
2016-06-03 14:40:00,8.89,8.91,8.89,8.9,638346.0,7.8355,7.8532,7.8355,7.8444,638346.0
2016-06-03 14:50:00,8.9,8.92,8.89,8.9,180057.0,7.8444,7.862,7.8355,7.8444,180057.0
2016-06-03 15:00:00,8.89,8.9,8.88,8.89,177519.0,7.8355,7.8444,7.8267,7.8355,177519.0
2016-06-03 15:10:00,8.89,8.9,8.89,8.89,209856.0,7.8355,7.8444,7.8355,7.8355,209856.0
2016-06-03 15:20:00,8.89,8.91,8.89,8.9,267477.0,7.8355,7.8532,7.8355,7.8444,267477.0
2016-06-03 15:30:00,8.9,8.91,8.89,8.9,271809.0,7.8444,7.8532,7.8355,7.8444,271809.0
2016-06-03 15:40:00,8.9,8.91,8.89,8.89,415131.0,7.8444,7.8532,7.8355,7.8355,415131.0
2016-06-03 15:50:00,8.89,8.9,8.87,8.88,892632.0,7.8355,7.8444,7.8179,7.8267,892632.0
2016-06-06 09:30:00,8.9,8.92,8.88,8.92,450435.0,7.8444,7.862,7.8267,7.862,450435.0
2016-06-06 09:40:00,8.91,8.93,8.9,8.91,899766.0,7.8532,7.8708,7.8444,7.8532,899766.0
2016-06-06 09:50:00,8.91,8.93,8.9,8.9,453456.0,7.8532,7.8708,7.8444,7.8444,453456.0
2016-06-06 10:00:00,8.9,8.92,8.89,8.9,484560.0,7.8444,7.862,7.8355,7.8444,484560.0
2016-06-06 10:10:00,8.9,8.91,8.86,8.87,521754.0,7.8444,7.8532,7.8091,7.8179,521754.0
2016-06-06 10:20:00,8.88,8.88,8.86,8.87,350016.0,7.8267,7.8267,7.8091,7.8179,350016.0
2016-06-06 10:30:00,8.87,8.88,8.87,8.88,217515.0,7.8179,7.8267,7.8179,7.8267,217515.0
2016-06-06 10:40:00,8.87,8.89,8.87,8.89,245463.0,7.8179,7.8355,7.8179,7.8355,245463.0
2016-06-06 10:50:00,8.89,8.92,8.89,8.91,150723.0,7.8355,7.862,7.8355,7.8532,150723.0
2016-06-06 11:00:00,8.91,8.91,8.91,8.91,230232.0,7.8532,7.8532,7.8532,7.8532,230232.0
2016-06-06 11:10:00,8.91,8.91,8.87,8.87,394887.0,7.8532,7.8532,7.8179,7.8179,394887.0
2016-06-06 11:20:00,8.87,8.88,8.87,8.87,289302.0,7.8179,7.8267,7.8179,7.8179,289302.0
2016-06-06 11:30:00,8.87,8.88,8.87,8.88,175587.0,7.8179,7.8267,7.8179,7.8267,175587.0
2016-06-06 11:40:00,8.88,8.89,8.86,8.87,291033.0,7.8267,7.8355,7.8091,7.8179,291033.0
2016-06-06 11:50:00,8.87,8.88,8.86,8.86,213420.0,7.8179,7.8267,7.8091,7.8091,213420.0
2016-06-06 12:00:00,8.86,8.86,8.83,8.83,361071.0,7.8091,7.8091,7.7827,7.7827,361071.0
2016-06-06 12:10:00,8.83,8.83,8.81,8.81,512874.0,7.7827,7.7827,7.765,7.765,512874.0
2016-06-06 12:20:00,8.81,8.83,8.8,8.83,535488.0,7.765,7.7827,7.7562,7.7827,535488.0
2016-06-06 12:30:00,8.83,8.84,8.81,8.82,297300.0,7.7827,7.7915,7.765,7.7739,297300.0
2016-06-06 12:40:00,8.82,8.82,8.81,8.81,244347.0,7.7739,7.7739,7.765,7.765,244347.0
2016-06-06 12:50:00,8.81,8.81,8.77,8.8,993951.0,7.765,7.765,7.7298,7.7562,993951.0
2016-06-06 13:00:00,8.8,8.8,8.78,8.79,316593.0,7.7562,7.7562,7.7386,7.7474,316593.0
2016-06-06 13:10:00,8.79,8.81,8.78,8.8,332073.0,7.7474,7.765,7.7386,7.7562,332073.0
2016-06-06 13:20:00,8.8,8.8,8.79,8.79,291948.0,7.7562,7.7562,7.7474,7.7474,291948.0
2016-06-06 13:30:00,8.79,8.79,8.75,8.75,1361817.0,7.7474,7.7474,7.7122,7.7122,1361817.0
2016-06-06 13:40:00,8.75,8.79,8.75,8.78,641700.0,7.7122,7.7474,7.7122,7.7386,641700.0
2016-06-06 13:50:00,8.78,8.8,8.78,8.78,348096.0,7.7386,7.7562,7.7386,7.7386,348096.0
2016-06-06 14:00:00,8.78,8.8,8.77,8.78,530913.0,7.7386,7.7562,7.7298,7.7386,530913.0
2016-06-06 14:10:00,8.78,8.79,8.78,8.78,552480.0,7.7386,7.7474,7.7386,7.7386,552480.0
2016-06-06 14:20:00,8.78,8.8,8.78,8.79,427641.0,7.7386,7.7562,7.7386,7.7474,427641.0
2016-06-06 14:30:00,8.79,8.79,8.79,8.79,197286.0,7.7474,7.7474,7.7474,7.7474,197286.0
2016-06-06 14:40:00,8.79,8.81,8.79,8.81,648321.0,7.7474,7.765,7.7474,7.765,648321.0
2016-06-06 14:50:00,8.81,8.81,8.79,8.8,781782.0,7.765,7.765,7.7474,7.7562,781782.0
2016-06-06 15:00:00,8.8,8.82,8.79,8.82,737430.0,7.7562,7.7739,7.7474,7.7739,737430.0
2016-06-06 15:10:00,8.82,8.83,8.82,8.83,447483.0,7.7739,7.7827,7.7739,7.7827,447483.0
2016-06-06 15:20:00,8.82,8.83,8.81,8.83,692940.0,7.7739,7.7827,7.765,7.7827,692940.0
2016-06-06 15:30:00,8.83,8.83,8.81,8.81,673938.0,7.7827,7.7827,7.765,7.765,673938.0
2016-06-06 15:40:00,8.81,8.82,8.81,8.81,1029951.0,7.765,7.7739,7.765,7.765,1029951.0
2016-06-06 15:50:00,8.81,8.84,8.81,8.83,2778351.0,7.765,7.7915,7.765,7.7827,2778351.0
2016-06-07 09:30:00,8.9,8.91,8.85,8.86,622698.0,7.8444,7.8532,7.8003,7.8091,622698.0
2016-06-07 09:40:00,8.86,8.9,8.85,8.9,570669.0,7.8091,7.8444,7.8003,7.8444,570669.0
2016-06-07 09:50:00,8.9,8.91,8.87,8.89,348015.0,7.8444,7.8532,7.8179,7.8355,348015.0
2016-06-07 10:00:00,8.89,8.89,8.86,8.87,403077.0,7.8355,7.8355,7.8091,7.8179,403077.0
2016-06-07 10:10:00,8.87,8.9,8.86,8.9,451515.0,7.8179,7.8444,7.8091,7.8444,451515.0
2016-06-07 10:20:00,8.9,8.91,8.88,8.9,431739.0,7.8444,7.8532,7.8267,7.8444,431739.0
2016-06-07 10:30:00,8.91,8.91,8.88,8.88,335049.0,7.8532,7.8532,7.8267,7.8267,335049.0
2016-06-07 10:40:00,8.88,8.91,8.88,8.89,677457.0,7.8267,7.8532,7.8267,7.8355,677457.0
2016-06-07 10:50:00,8.89,8.91,8.89,8.91,286269.0,7.8355,7.8532,7.8355,7.8532,286269.0
2016-06-07 11:00:00,8.9,8.92,8.89,8.9,310320.0,7.8444,7.862,7.8355,7.8444,310320.0
2016-06-07 11:10:00,8.9,8.92,8.89,8.92,938403.0,7.8444,7.862,7.8355,7.862,938403.0
2016-06-07 11:20:00,8.92,8.92,8.89,8.9,768099.0,7.862,7.862,7.8355,7.8444,768099.0
2016-06-07 11:30:00,8.9,8.9,8.88,8.9,354375.0,7.8444,7.8444,7.8267,7.8444,354375.0
2016-06-07 11:40:00,8.9,8.9,8.87,8.88,404262.0,7.8444,7.8444,7.8179,7.8267,404262.0
2016-06-07 11:50:00,8.88,8.89,8.87,8.88,344643.0,7.8267,7.8355,7.8179,7.8267,344643.0
2016-06-07 12:00:00,8.88,8.9,8.87,8.89,391266.0,7.8267,7.8444,7.8179,7.8355,391266.0
2016-06-07 12:10:00,8.89,8.9,8.88,8.89,176112.0,7.8355,7.8444,7.8267,7.8355,176112.0
2016-06-07 12:20:00,8.89,8.9,8.88,8.9,168522.0,7.8355,7.8444,7.8267,7.8444,168522.0
2016-06-07 12:30:00,8.9,8.9,8.89,8.89,135405.0,7.8444,7.8444,7.8355,7.8355,135405.0
2016-06-07 12:40:00,8.89,8.9,8.89,8.89,353172.0,7.8355,7.8444,7.8355,7.8355,353172.0
2016-06-07 12:50:00,8.89,8.89,8.88,8.88,225738.0,7.8355,7.8355,7.8267,7.8267,225738.0
2016-06-07 13:00:00,8.88,8.88,8.88,8.88,149583.0,7.8267,7.8267,7.8267,7.8267,149583.0
2016-06-07 13:10:00,8.88,8.89,8.88,8.88,376770.0,7.8267,7.8355,7.8267,7.8267,376770.0
2016-06-07 13:20:00,8.88,8.88,8.86,8.87,232275.0,7.8267,7.8267,7.8091,7.8179,232275.0
2016-06-07 13:30:00,8.87,8.88,8.87,8.88,248199.0,7.8179,7.8267,7.8179,7.8267,248199.0
2016-06-07 13:40:00,8.87,8.88,8.87,8.87,262137.0,7.8179,7.8267,7.8179,7.8179,262137.0
2016-06-07 13:50:00,8.88,8.88,8.86,8.87,390144.0,7.8267,7.8267,7.8091,7.8179,390144.0
2016-06-07 14:00:00,8.87,8.87,8.85,8.85,542640.0,7.8179,7.8179,7.8003,7.8003,542640.0
2016-06-07 14:10:00,8.85,8.85,8.83,8.83,353838.0,7.8003,7.8003,7.7827,7.7827,353838.0
2016-06-07 14:20:00,8.83,8.85,8.83,8.85,460176.0,7.7827,7.8003,7.7827,7.8003,460176.0
2016-06-07 14:30:00,8.85,8.85,8.84,8.84,310038.0,7.8003,7.8003,7.7915,7.7915,310038.0
2016-06-07 14:40:00,8.84,8.84,8.83,8.83,183354.0,7.7915,7.7915,7.7827,7.7827,183354.0
2016-06-07 14:50:00,8.83,8.84,8.83,8.83,233052.0,7.7827,7.7915,7.7827,7.7827,233052.0
2016-06-07 15:00:00,8.83,8.83,8.82,8.82,548886.0,7.7827,7.7827,7.7739,7.7739,548886.0
2016-06-07 15:10:00,8.82,8.82,8.81,8.81,342159.0,7.7739,7.7739,7.765,7.765,342159.0
2016-06-07 15:20:00,8.82,8.82,8.81,8.81,769065.0,7.7739,7.7739,7.765,7.765,769065.0
2016-06-07 15:30:00,8.81,8.82,8.8,8.81,835713.0,7.765,7.7739,7.7562,7.765,835713.0
2016-06-07 15:40:00,8.81,8.81,8.79,8.79,742758.0,7.765,7.765,7.7474,7.7474,742758.0
2016-06-07 15:50:00,8.79,8.83,8.79,8.82,2159139.0,7.7474,7.7827,7.7474,7.7739,2159139.0
2016-06-08 09:30:00,8.82,8.9,8.79,8.89,665862.0,7.7739,7.8444,7.7474,7.8355,665862.0
2016-06-08 09:40:00,8.89,8.95,8.86,8.94,1054674.0,7.8355,7.8884,7.8091,7.8796,1054674.0
2016-06-08 09:50:00,8.94,8.98,8.94,8.98,724032.0,7.8796,7.9149,7.8796,7.9149,724032.0
2016-06-08 10:00:00,8.98,9.0,8.97,8.99,612057.0,7.9149,7.9325,7.9061,7.9237,612057.0
2016-06-08 10:10:00,8.99,9.0,8.97,8.98,482934.0,7.9237,7.9325,7.9061,7.9149,482934.0
2016-06-08 10:20:00,8.98,9.0,8.97,8.99,471525.0,7.9149,7.9325,7.9061,7.9237,471525.0
2016-06-08 10:30:00,8.99,9.04,8.98,9.03,1256172.0,7.9237,7.9678,7.9149,7.9589,1256172.0
2016-06-08 10:40:00,9.03,9.07,9.02,9.07,1016106.0,7.9589,7.9942,7.9501,7.9942,1016106.0
2016-06-08 10:50:00,9.07,9.09,9.05,9.07,1094580.0,7.9942,8.0118,7.9766,7.9942,1094580.0
2016-06-08 11:00:00,9.07,9.07,9.03,9.03,658107.0,7.9942,7.9942,7.9589,7.9589,658107.0
2016-06-08 11:10:00,9.03,9.05,9.02,9.03,375060.0,7.9589,7.9766,7.9501,7.9589,375060.0
2016-06-08 11:20:00,9.04,9.06,9.03,9.04,415035.0,7.9678,7.9854,7.9589,7.9678,415035.0
2016-06-08 11:30:00,9.05,9.07,9.04,9.07,413292.0,7.9766,7.9942,7.9678,7.9942,413292.0
2016-06-08 11:40:00,9.07,9.07,9.02,9.03,513231.0,7.9942,7.9942,7.9501,7.9589,513231.0
2016-06-08 11:50:00,9.03,9.03,9.01,9.03,277563.0,7.9589,7.9589,7.9413,7.9589,277563.0
2016-06-08 12:00:00,9.03,9.05,9.02,9.05,283845.0,7.9589,7.9766,7.9501,7.9766,283845.0
2016-06-08 12:10:00,9.05,9.07,9.04,9.06,566103.0,7.9766,7.9942,7.9678,7.9854,566103.0
2016-06-08 12:20:00,9.06,9.07,9.05,9.06,281256.0,7.9854,7.9942,7.9766,7.9854,281256.0
2016-06-08 12:30:00,9.06,9.07,9.06,9.07,369711.0,7.9854,7.9942,7.9854,7.9942,369711.0
2016-06-08 12:40:00,9.06,9.07,9.05,9.05,185334.0,7.9854,7.9942,7.9766,7.9766,185334.0
2016-06-08 12:50:00,9.05,9.06,9.04,9.05,348516.0,7.9766,7.9854,7.9678,7.9766,348516.0
2016-06-08 13:00:00,9.05,9.07,9.05,9.06,350130.0,7.9766,7.9942,7.9766,7.9854,350130.0
2016-06-08 13:10:00,9.06,9.07,9.05,9.06,343035.0,7.9854,7.9942,7.9766,7.9854,343035.0
2016-06-08 13:20:00,9.06,9.06,9.03,9.04,308832.0,7.9854,7.9854,7.9589,7.9678,308832.0
2016-06-08 13:30:00,9.04,9.05,9.04,9.04,196611.0,7.9678,7.9766,7.9678,7.9678,196611.0
2016-06-08 13:40:00,9.05,9.05,9.04,9.04,282372.0,7.9766,7.9766,7.9678,7.9678,282372.0
2016-06-08 13:50:00,9.04,9.05,9.04,9.05,314223.0,7.9678,7.9766,7.9678,7.9766,314223.0
2016-06-08 14:00:00,9.05,9.05,9.04,9.04,468441.0,7.9766,7.9766,7.9678,7.9678,468441.0
2016-06-08 14:10:00,9.04,9.05,9.04,9.04,399948.0,7.9678,7.9766,7.9678,7.9678,399948.0
2016-06-08 14:20:00,9.04,9.04,9.02,9.04,613383.0,7.9678,7.9678,7.9501,7.9678,613383.0
2016-06-08 14:30:00,9.04,9.05,9.04,9.04,255054.0,7.9678,7.9766,7.9678,7.9678,255054.0
2016-06-08 14:40:00,9.04,9.04,9.02,9.03,312333.0,7.9678,7.9678,7.9501,7.9589,312333.0
2016-06-08 14:50:00,9.03,9.04,9.01,9.01,312048.0,7.9589,7.9678,7.9413,7.9413,312048.0
2016-06-08 15:00:00,9.02,9.02,9.0,9.0,377559.0,7.9501,7.9501,7.9325,7.9325,377559.0
2016-06-08 15:10:00,9.0,9.01,9.0,9.0,413361.0,7.9325,7.9413,7.9325,7.9325,413361.0
2016-06-08 15:20:00,9.0,9.0,8.99,8.99,491787.0,7.9325,7.9325,7.9237,7.9237,491787.0
2016-06-08 15:30:00,8.99,9.0,8.98,9.0,575655.0,7.9237,7.9325,7.9149,7.9325,575655.0
2016-06-08 15:40:00,9.0,9.02,8.99,9.0,822894.0,7.9325,7.9501,7.9237,7.9325,822894.0
2016-06-08 15:50:00,9.0,9.01,8.99,9.0,1777254.0,7.9325,7.9413,7.9237,7.9325,1777254.0
2016-06-09 09:30:00,8.98,8.98,8.87,8.9,754068.0,7.9149,7.9149,7.8179,7.8444,754068.0
2016-06-09 09:40:00,8.91,8.93,8.89,8.92,665886.0,7.8532,7.8708,7.8355,7.862,665886.0
2016-06-09 09:50:00,8.92,8.95,8.92,8.94,683337.0,7.862,7.8884,7.862,7.8796,683337.0
2016-06-09 10:00:00,8.94,8.94,8.89,8.91,450309.0,7.8796,7.8796,7.8355,7.8532,450309.0
2016-06-09 10:10:00,8.91,8.92,8.88,8.88,440940.0,7.8532,7.862,7.8267,7.8267,440940.0
2016-06-09 10:20:00,8.89,8.9,8.87,8.89,497583.0,7.8355,7.8444,7.8179,7.8355,497583.0
2016-06-09 10:30:00,8.89,8.9,8.87,8.88,426123.0,7.8355,7.8444,7.8179,7.8267,426123.0
2016-06-09 10:40:00,8.88,8.89,8.87,8.89,227136.0,7.8267,7.8355,7.8179,7.8355,227136.0
2016-06-09 10:50:00,8.89,8.91,8.89,8.9,256593.0,7.8355,7.8532,7.8355,7.8444,256593.0
2016-06-09 11:00:00,8.9,8.93,8.9,8.93,317181.0,7.8444,7.8708,7.8444,7.8708,317181.0
2016-06-09 11:10:00,8.93,8.93,8.91,8.92,237945.0,7.8708,7.8708,7.8532,7.862,237945.0
2016-06-09 11:20:00,8.92,8.93,8.91,8.93,265308.0,7.862,7.8708,7.8532,7.8708,265308.0
2016-06-09 11:30:00,8.93,8.94,8.91,8.93,374745.0,7.8708,7.8796,7.8532,7.8708,374745.0
2016-06-09 11:40:00,8.93,8.93,8.91,8.91,218175.0,7.8708,7.8708,7.8532,7.8532,218175.0
2016-06-09 11:50:00,8.91,8.92,8.9,8.91,185301.0,7.8532,7.862,7.8444,7.8532,185301.0
2016-06-09 12:00:00,8.91,8.91,8.9,8.9,155898.0,7.8532,7.8532,7.8444,7.8444,155898.0
2016-06-09 12:10:00,8.9,8.9,8.88,8.9,203028.0,7.8444,7.8444,7.8267,7.8444,203028.0
2016-06-09 12:20:00,8.89,8.9,8.88,8.9,148743.0,7.8355,7.8444,7.8267,7.8444,148743.0
2016-06-09 12:30:00,8.9,8.92,8.9,8.91,168891.0,7.8444,7.862,7.8444,7.8532,168891.0
2016-06-09 12:40:00,8.92,8.93,8.91,8.91,179133.0,7.862,7.8708,7.8532,7.8532,179133.0
2016-06-09 12:50:00,8.91,8.93,8.91,8.92,108186.0,7.8532,7.8708,7.8532,7.862,108186.0
2016-06-09 13:00:00,8.92,8.93,8.92,8.92,136665.0,7.862,7.8708,7.862,7.862,136665.0
2016-06-09 13:10:00,8.92,8.94,8.92,8.94,223674.0,7.862,7.8796,7.862,7.8796,223674.0
2016-06-09 13:20:00,8.94,8.95,8.93,8.94,148308.0,7.8796,7.8884,7.8708,7.8796,148308.0
2016-06-09 13:30:00,8.95,8.95,8.94,8.94,143313.0,7.8884,7.8884,7.8796,7.8796,143313.0
2016-06-09 13:40:00,8.94,8.95,8.94,8.95,167913.0,7.8796,7.8884,7.8796,7.8884,167913.0
2016-06-09 13:50:00,8.95,8.95,8.93,8.94,215448.0,7.8884,7.8884,7.8708,7.8796,215448.0
2016-06-09 14:00:00,8.94,8.94,8.93,8.93,131550.0,7.8796,7.8796,7.8708,7.8708,131550.0
2016-06-09 14:10:00,8.93,8.96,8.93,8.96,169716.0,7.8708,7.8972,7.8708,7.8972,169716.0
2016-06-09 14:20:00,8.96,8.97,8.96,8.96,260130.0,7.8972,7.9061,7.8972,7.8972,260130.0
2016-06-09 14:30:00,8.96,8.98,8.96,8.98,163290.0,7.8972,7.9149,7.8972,7.9149,163290.0
2016-06-09 14:40:00,8.98,8.99,8.97,8.98,230547.0,7.9149,7.9237,7.9061,7.9149,230547.0
2016-06-09 14:50:00,8.98,9.0,8.98,9.0,383712.0,7.9149,7.9325,7.9149,7.9325,383712.0
2016-06-09 15:00:00,9.0,9.02,9.0,9.01,391383.0,7.9325,7.9501,7.9325,7.9413,391383.0
2016-06-09 15:10:00,9.01,9.01,9.0,9.01,278766.0,7.9413,7.9413,7.9325,7.9413,278766.0
2016-06-09 15:20:00,9.01,9.02,9.0,9.02,516633.0,7.9413,7.9501,7.9325,7.9501,516633.0
2016-06-09 15:30:00,9.02,9.02,9.0,9.02,438276.0,7.9501,7.9501,7.9325,7.9501,438276.0
2016-06-09 15:40:00,9.02,9.03,9.01,9.03,868242.0,7.9501,7.9589,7.9413,7.9589,868242.0
2016-06-09 15:50:00,9.03,9.04,9.01,9.02,2076234.0,7.9589,7.9678,7.9413,7.9501,2076234.0
2016-06-10 09:30:00,8.89,8.98,8.89,8.93,879630.0,7.8355,7.9149,7.8355,7.8708,879630.0
2016-06-10 09:40:00,8.93,8.93,8.89,8.91,333519.0,7.8708,7.8708,7.8355,7.8532,333519.0
2016-06-10 09:50:00,8.91,8.93,8.89,8.91,366795.0,7.8532,7.8708,7.8355,7.8532,366795.0
2016-06-10 10:00:00,8.91,8.92,8.89,8.89,470250.0,7.8532,7.862,7.8355,7.8355,470250.0
2016-06-10 10:10:00,8.89,8.92,8.89,8.92,287850.0,7.8355,7.862,7.8355,7.862,287850.0
2016-06-10 10:20:00,8.92,8.93,8.91,8.92,164175.0,7.862,7.8708,7.8532,7.862,164175.0
2016-06-10 10:30:00,8.93,8.94,8.92,8.94,370803.0,7.8708,7.8796,7.862,7.8796,370803.0
2016-06-10 10:40:00,8.93,8.94,8.92,8.93,562965.0,7.8708,7.8796,7.862,7.8708,562965.0
2016-06-10 10:50:00,8.93,8.94,8.92,8.93,225549.0,7.8708,7.8796,7.862,7.8708,225549.0
2016-06-10 11:00:00,8.93,8.95,8.93,8.95,180972.0,7.8708,7.8884,7.8708,7.8884,180972.0
2016-06-10 11:10:00,8.95,8.96,8.94,8.95,215304.0,7.8884,7.8972,7.8796,7.8884,215304.0
2016-06-10 11:20:00,8.95,8.95,8.93,8.93,190701.0,7.8884,7.8884,7.8708,7.8708,190701.0
2016-06-10 11:30:00,8.94,8.94,8.92,8.93,227586.0,7.8796,7.8796,7.862,7.8708,227586.0
2016-06-10 11:40:00,8.93,8.93,8.92,8.93,196569.0,7.8708,7.8708,7.862,7.8708,196569.0
2016-06-10 11:50:00,8.93,8.93,8.92,8.92,115302.0,7.8708,7.8708,7.862,7.862,115302.0
2016-06-10 12:00:00,8.92,8.93,8.91,8.92,109851.0,7.862,7.8708,7.8532,7.862,109851.0
2016-06-10 12:10:00,8.92,8.92,8.91,8.91,87642.0,7.862,7.862,7.8532,7.8532,87642.0
2016-06-10 12:20:00,8.91,8.91,8.9,8.91,105675.0,7.8532,7.8532,7.8444,7.8532,105675.0
2016-06-10 12:30:00,8.91,8.91,8.9,8.91,115737.0,7.8532,7.8532,7.8444,7.8532,115737.0
2016-06-10 12:40:00,8.91,8.91,8.9,8.91,240468.0,7.8532,7.8532,7.8444,7.8532,240468.0
2016-06-10 12:50:00,8.9,8.91,8.9,8.9,136956.0,7.8444,7.8532,7.8444,7.8444,136956.0
2016-06-10 13:00:00,8.9,8.91,8.9,8.9,213258.0,7.8444,7.8532,7.8444,7.8444,213258.0
2016-06-10 13:10:00,8.9,8.91,8.9,8.9,107622.0,7.8444,7.8532,7.8444,7.8444,107622.0
2016-06-10 13:20:00,8.9,8.92,8.9,8.91,132057.0,7.8444,7.862,7.8444,7.8532,132057.0
2016-06-10 13:30:00,8.91,8.92,8.9,8.91,396612.0,7.8532,7.862,7.8444,7.8532,396612.0
2016-06-10 13:40:00,8.92,8.92,8.9,8.92,473775.0,7.862,7.862,7.8444,7.862,473775.0
2016-06-10 13:50:00,8.91,8.92,8.9,8.9,352581.0,7.8532,7.862,7.8444,7.8444,352581.0
2016-06-10 14:00:00,8.9,8.9,8.88,8.89,313002.0,7.8444,7.8444,7.8267,7.8355,313002.0
2016-06-10 14:10:00,8.88,8.89,8.87,8.87,215490.0,7.8267,7.8355,7.8179,7.8179,215490.0
2016-06-10 14:20:00,8.87,8.89,8.87,8.89,183165.0,7.8179,7.8355,7.8179,7.8355,183165.0
2016-06-10 14:30:00,8.89,8.9,8.88,8.9,214914.0,7.8355,7.8444,7.8267,7.8444,214914.0
2016-06-10 14:40:00,8.9,8.92,8.89,8.91,638970.0,7.8444,7.862,7.8355,7.8532,638970.0
2016-06-10 14:50:00,8.91,8.91,8.9,8.91,168816.0,7.8532,7.8532,7.8444,7.8532,168816.0
2016-06-10 15:00:00,8.91,8.91,8.89,8.9,232032.0,7.8532,7.8532,7.8355,7.8444,232032.0
2016-06-10 15:10:00,8.9,8.91,8.89,8.9,191265.0,7.8444,7.8532,7.8355,7.8444,191265.0
2016-06-10 15:20:00,8.9,8.91,8.9,8.91,261843.0,7.8444,7.8532,7.8444,7.8532,261843.0
2016-06-10 15:30:00,8.91,8.92,8.9,8.92,288654.0,7.8532,7.862,7.8444,7.862,288654.0
2016-06-10 15:40:00,8.91,8.93,8.91,8.93,444294.0,7.8532,7.8708,7.8532,7.8708,444294.0
2016-06-10 15:50:00,8.93,8.93,8.92,8.93,922767.0,7.8708,7.8708,7.862,7.8708,922767.0
2016-06-13 09:30:00,8.92,8.94,8.87,8.9,540747.0,7.862,7.8796,7.8179,7.8444,540747.0
2016-06-13 09:40:00,8.91,8.96,8.9,8.96,458661.0,7.8532,7.8972,7.8444,7.8972,458661.0
2016-06-13 09:50:00,8.95,8.97,8.94,8.96,322989.0,7.8884,7.9061,7.8796,7.8972,322989.0
2016-06-13 10:00:00,8.96,8.98,8.95,8.97,541713.0,7.8972,7.9149,7.8884,7.9061,541713.0
2016-06-13 10:10:00,8.96,8.97,8.95,8.97,422190.0,7.8972,7.9061,7.8884,7.9061,422190.0
2016-06-13 10:20:00,8.97,8.99,8.96,8.98,348084.0,7.9061,7.9237,7.8972,7.9149,348084.0
2016-06-13 10:30:00,8.98,8.99,8.96,8.98,226860.0,7.9149,7.9237,7.8972,7.9149,226860.0
2016-06-13 10:40:00,8.98,8.98,8.96,8.96,270261.0,7.9149,7.9149,7.8972,7.8972,270261.0
2016-06-13 10:50:00,8.96,8.97,8.94,8.94,244950.0,7.8972,7.9061,7.8796,7.8796,244950.0
2016-06-13 11:00:00,8.94,8.94,8.93,8.94,249801.0,7.8796,7.8796,7.8708,7.8796,249801.0
2016-06-13 11:10:00,8.94,8.94,8.92,8.92,269733.0,7.8796,7.8796,7.862,7.862,269733.0
2016-06-13 11:20:00,8.92,8.95,8.92,8.94,139062.0,7.862,7.8884,7.862,7.8796,139062.0
2016-06-13 11:30:00,8.94,8.95,8.94,8.94,210468.0,7.8796,7.8884,7.8796,7.8796,210468.0
2016-06-13 11:40:00,8.95,8.95,8.94,8.95,244890.0,7.8884,7.8884,7.8796,7.8884,244890.0
2016-06-13 11:50:00,8.95,8.96,8.94,8.94,231093.0,7.8884,7.8972,7.8796,7.8796,231093.0
2016-06-13 12:00:00,8.94,8.95,8.93,8.94,351645.0,7.8796,7.8884,7.8708,7.8796,351645.0
2016-06-13 12:10:00,8.94,8.95,8.94,8.95,736539.0,7.8796,7.8884,7.8796,7.8884,736539.0
2016-06-13 12:20:00,8.95,8.96,8.94,8.96,553521.0,7.8884,7.8972,7.8796,7.8972,553521.0
2016-06-13 12:30:00,8.96,8.96,8.93,8.94,437382.0,7.8972,7.8972,7.8708,7.8796,437382.0
2016-06-13 12:40:00,8.94,8.95,8.93,8.95,113292.0,7.8796,7.8884,7.8708,7.8884,113292.0
2016-06-13 12:50:00,8.95,8.95,8.94,8.95,414849.0,7.8884,7.8884,7.8796,7.8884,414849.0
2016-06-13 13:00:00,8.95,8.97,8.95,8.95,911064.0,7.8884,7.9061,7.8884,7.8884,911064.0
2016-06-13 13:10:00,8.95,8.95,8.93,8.93,1151313.0,7.8884,7.8884,7.8708,7.8708,1151313.0
2016-06-13 13:20:00,8.93,8.94,8.93,8.94,368133.0,7.8708,7.8796,7.8708,7.8796,368133.0
2016-06-13 13:30:00,8.94,8.94,8.92,8.92,381168.0,7.8796,7.8796,7.862,7.862,381168.0
2016-06-13 13:40:00,8.92,8.93,8.92,8.92,164946.0,7.862,7.8708,7.862,7.862,164946.0
2016-06-13 13:50:00,8.92,8.92,8.89,8.9,300798.0,7.862,7.862,7.8355,7.8444,300798.0
2016-06-13 14:00:00,8.9,8.9,8.88,8.89,250584.0,7.8444,7.8444,7.8267,7.8355,250584.0
2016-06-13 14:10:00,8.89,8.9,8.89,8.89,186432.0,7.8355,7.8444,7.8355,7.8355,186432.0
2016-06-13 14:20:00,8.89,8.89,8.87,8.88,183639.0,7.8355,7.8355,7.8179,7.8267,183639.0
2016-06-13 14:30:00,8.88,8.91,8.87,8.91,442041.0,7.8267,7.8532,7.8179,7.8532,442041.0
2016-06-13 14:40:00,8.91,8.91,8.89,8.9,291870.0,7.8532,7.8532,7.8355,7.8444,291870.0
2016-06-13 14:50:00,8.9,8.9,8.89,8.9,483987.0,7.8444,7.8444,7.8355,7.8444,483987.0
2016-06-13 15:00:00,8.9,8.9,8.87,8.87,267120.0,7.8444,7.8444,7.8179,7.8179,267120.0
2016-06-13 15:10:00,8.87,8.88,8.87,8.88,324855.0,7.8179,7.8267,7.8179,7.8267,324855.0
2016-06-13 15:20:00,8.88,8.89,8.87,8.87,492855.0,7.8267,7.8355,7.8179,7.8179,492855.0
2016-06-13 15:30:00,8.87,8.88,8.86,8.87,560721.0,7.8179,7.8267,7.8091,7.8179,560721.0
2016-06-13 15:40:00,8.87,8.88,8.86,8.88,901617.0,7.8179,7.8267,7.8091,7.8267,901617.0
2016-06-13 15:50:00,8.88,8.88,8.85,8.86,1846065.0,7.8267,7.8267,7.8003,7.8091,1846065.0
2016-06-14 09:30:00,8.85,8.95,8.82,8.93,732423.0,7.8003,7.8884,7.7739,7.8708,732423.0
2016-06-14 09:40:00,8.93,8.95,8.92,8.93,826284.0,7.8708,7.8884,7.862,7.8708,826284.0
2016-06-14 09:50:00,8.93,8.94,8.88,8.9,730416.0,7.8708,7.8796,7.8267,7.8444,730416.0
2016-06-14 10:00:00,8.9,8.91,8.85,8.86,959154.0,7.8444,7.8532,7.8003,7.8091,959154.0
2016-06-14 10:10:00,8.86,8.87,8.82,8.83,741756.0,7.8091,7.8179,7.7739,7.7827,741756.0
2016-06-14 10:20:00,8.83,8.84,8.82,8.83,234801.0,7.7827,7.7915,7.7739,7.7827,234801.0
2016-06-14 10:30:00,8.83,8.85,8.83,8.84,221799.0,7.7827,7.8003,7.7827,7.7915,221799.0
2016-06-14 10:40:00,8.84,8.84,8.81,8.82,153390.0,7.7915,7.7915,7.765,7.7739,153390.0
2016-06-14 10:50:00,8.82,8.83,8.8,8.82,504666.0,7.7739,7.7827,7.7562,7.7739,504666.0
2016-06-14 11:00:00,8.83,8.84,8.82,8.84,289668.0,7.7827,7.7915,7.7739,7.7915,289668.0
2016-06-14 11:10:00,8.84,8.84,8.78,8.8,698409.0,7.7915,7.7915,7.7386,7.7562,698409.0
2016-06-14 11:20:00,8.8,8.8,8.78,8.79,814485.0,7.7562,7.7562,7.7386,7.7474,814485.0
2016-06-14 11:30:00,8.79,8.83,8.79,8.81,288729.0,7.7474,7.7827,7.7474,7.765,288729.0
2016-06-14 11:40:00,8.81,8.82,8.79,8.8,177657.0,7.765,7.7739,7.7474,7.7562,177657.0
2016-06-14 11:50:00,8.8,8.81,8.79,8.8,136989.0,7.7562,7.765,7.7474,7.7562,136989.0
2016-06-14 12:00:00,8.8,8.81,8.79,8.8,169017.0,7.7562,7.765,7.7474,7.7562,169017.0
2016-06-14 12:10:00,8.8,8.83,8.8,8.83,144780.0,7.7562,7.7827,7.7562,7.7827,144780.0
2016-06-14 12:20:00,8.83,8.85,8.82,8.84,215997.0,7.7827,7.8003,7.7739,7.7915,215997.0
2016-06-14 12:30:00,8.84,8.84,8.82,8.82,167100.0,7.7915,7.7915,7.7739,7.7739,167100.0
2016-06-14 12:40:00,8.83,8.83,8.81,8.82,157908.0,7.7827,7.7827,7.765,7.7739,157908.0
2016-06-14 12:50:00,8.82,8.83,8.8,8.81,298752.0,7.7739,7.7827,7.7562,7.765,298752.0
2016-06-14 13:00:00,8.81,8.81,8.79,8.79,302097.0,7.765,7.765,7.7474,7.7474,302097.0
2016-06-14 13:10:00,8.79,8.79,8.76,8.77,739767.0,7.7474,7.7474,7.721,7.7298,739767.0
2016-06-14 13:20:00,8.77,8.78,8.76,8.77,695595.0,7.7298,7.7386,7.721,7.7298,695595.0
2016-06-14 13:30:00,8.77,8.79,8.76,8.79,236214.0,7.7298,7.7474,7.721,7.7474,236214.0
2016-06-14 13:40:00,8.79,8.81,8.78,8.8,231420.0,7.7474,7.765,7.7386,7.7562,231420.0
2016-06-14 13:50:00,8.8,8.8,8.79,8.79,183462.0,7.7562,7.7562,7.7474,7.7474,183462.0
2016-06-14 14:00:00,8.79,8.8,8.78,8.79,161307.0,7.7474,7.7562,7.7386,7.7474,161307.0
2016-06-14 14:10:00,8.79,8.82,8.79,8.81,244356.0,7.7474,7.7739,7.7474,7.765,244356.0
2016-06-14 14:20:00,8.81,8.82,8.8,8.82,246186.0,7.765,7.7739,7.7562,7.7739,246186.0
2016-06-14 14:30:00,8.82,8.82,8.79,8.8,214095.0,7.7739,7.7739,7.7474,7.7562,214095.0
2016-06-14 14:40:00,8.8,8.8,8.78,8.78,212814.0,7.7562,7.7562,7.7386,7.7386,212814.0
2016-06-14 14:50:00,8.78,8.78,8.76,8.76,194640.0,7.7386,7.7386,7.721,7.721,194640.0
2016-06-14 15:00:00,8.76,8.79,8.75,8.78,288210.0,7.721,7.7474,7.7122,7.7386,288210.0
2016-06-14 15:10:00,8.78,8.81,8.78,8.8,316347.0,7.7386,7.765,7.7386,7.7562,316347.0
2016-06-14 15:20:00,8.8,8.81,8.79,8.81,402795.0,7.7562,7.765,7.7474,7.765,402795.0
2016-06-14 15:30:00,8.8,8.82,8.8,8.81,540729.0,7.7562,7.7739,7.7562,7.765,540729.0
2016-06-14 15:40:00,8.8,8.82,8.79,8.79,730863.0,7.7562,7.7739,7.7474,7.7474,730863.0
2016-06-14 15:50:00,8.79,8.81,8.79,8.8,1176618.0,7.7474,7.765,7.7474,7.7562,1176618.0
2016-06-15 09:30:00,8.84,8.88,8.82,8.85,811287.0,7.7915,7.8267,7.7739,7.8003,811287.0
2016-06-15 09:40:00,8.85,8.86,8.81,8.83,330954.0,7.8003,7.8091,7.765,7.7827,330954.0
2016-06-15 09:50:00,8.83,8.86,8.83,8.85,457911.0,7.7827,7.8091,7.7827,7.8003,457911.0
2016-06-15 10:00:00,8.85,8.88,8.85,8.87,218541.0,7.8003,7.8267,7.8003,7.8179,218541.0
2016-06-15 10:10:00,8.88,8.91,8.88,8.91,585810.0,7.8267,7.8532,7.8267,7.8532,585810.0
2016-06-15 10:20:00,8.91,8.91,8.88,8.88,275721.0,7.8532,7.8532,7.8267,7.8267,275721.0
2016-06-15 10:30:00,8.89,8.92,8.88,8.91,309756.0,7.8355,7.862,7.8267,7.8532,309756.0
2016-06-15 10:40:00,8.91,8.91,8.89,8.89,171408.0,7.8532,7.8532,7.8355,7.8355,171408.0
2016-06-15 10:50:00,8.9,8.9,8.88,8.89,726159.0,7.8444,7.8444,7.8267,7.8355,726159.0
2016-06-15 11:00:00,8.89,8.91,8.88,8.91,270510.0,7.8355,7.8532,7.8267,7.8532,270510.0
2016-06-15 11:10:00,8.91,8.94,8.91,8.93,277176.0,7.8532,7.8796,7.8532,7.8708,277176.0
2016-06-15 11:20:00,8.93,8.93,8.9,8.9,192684.0,7.8708,7.8708,7.8444,7.8444,192684.0
2016-06-15 11:30:00,8.9,8.9,8.88,8.89,252636.0,7.8444,7.8444,7.8267,7.8355,252636.0
2016-06-15 11:40:00,8.89,8.9,8.88,8.9,177126.0,7.8355,7.8444,7.8267,7.8444,177126.0
2016-06-15 11:50:00,8.9,8.92,8.9,8.91,205731.0,7.8444,7.862,7.8444,7.8532,205731.0
2016-06-15 12:00:00,8.91,8.92,8.91,8.92,202206.0,7.8532,7.862,7.8532,7.862,202206.0
2016-06-15 12:10:00,8.92,8.92,8.91,8.91,141324.0,7.862,7.862,7.8532,7.8532,141324.0
2016-06-15 12:20:00,8.91,8.91,8.89,8.9,198165.0,7.8532,7.8532,7.8355,7.8444,198165.0
2016-06-15 12:30:00,8.9,8.91,8.9,8.91,159117.0,7.8444,7.8532,7.8444,7.8532,159117.0
2016-06-15 12:40:00,8.91,8.91,8.89,8.9,198387.0,7.8532,7.8532,7.8355,7.8444,198387.0
2016-06-15 12:50:00,8.9,8.91,8.89,8.9,408651.0,7.8444,7.8532,7.8355,7.8444,408651.0
2016-06-15 13:00:00,8.9,8.91,8.9,8.9,150966.0,7.8444,7.8532,7.8444,7.8444,150966.0
2016-06-15 13:10:00,8.9,8.91,8.9,8.9,116859.0,7.8444,7.8532,7.8444,7.8444,116859.0
2016-06-15 13:20:00,8.9,8.9,8.89,8.9,132114.0,7.8444,7.8444,7.8355,7.8444,132114.0
2016-06-15 13:30:00,8.9,8.91,8.89,8.9,123060.0,7.8444,7.8532,7.8355,7.8444,123060.0
2016-06-15 13:40:00,8.9,8.91,8.9,8.91,150939.0,7.8444,7.8532,7.8444,7.8532,150939.0
2016-06-15 13:50:00,8.9,8.91,8.89,8.91,146457.0,7.8444,7.8532,7.8355,7.8532,146457.0
2016-06-15 14:00:00,8.91,8.94,8.88,8.88,462204.0,7.8532,7.8796,7.8267,7.8267,462204.0
2016-06-15 14:10:00,8.89,8.9,8.87,8.87,432021.0,7.8355,7.8444,7.8179,7.8179,432021.0
2016-06-15 14:20:00,8.87,8.88,8.85,8.85,437868.0,7.8179,7.8267,7.8003,7.8003,437868.0
2016-06-15 14:30:00,8.85,8.86,8.84,8.85,562713.0,7.8003,7.8091,7.7915,7.8003,562713.0
2016-06-15 14:40:00,8.85,8.86,8.84,8.86,308679.0,7.8003,7.8091,7.7915,7.8091,308679.0
2016-06-15 14:50:00,8.85,8.86,8.85,8.86,241713.0,7.8003,7.8091,7.8003,7.8091,241713.0
2016-06-15 15:00:00,8.86,8.87,8.85,8.86,443949.0,7.8091,7.8179,7.8003,7.8091,443949.0
2016-06-15 15:10:00,8.86,8.87,8.85,8.86,278733.0,7.8091,7.8179,7.8003,7.8091,278733.0
2016-06-15 15:20:00,8.86,8.87,8.85,8.86,226965.0,7.8091,7.8179,7.8003,7.8091,226965.0
2016-06-15 15:30:00,8.86,8.87,8.83,8.83,399513.0,7.8091,7.8179,7.7827,7.7827,399513.0
2016-06-15 15:40:00,8.83,8.84,8.8,8.81,422289.0,7.7827,7.7915,7.7562,7.765,422289.0
2016-06-15 15:50:00,8.8,8.81,8.79,8.8,2129664.0,7.7562,7.765,7.7474,7.7562,2129664.0
2016-06-16 09:30:00,8.72,8.8,8.65,8.66,877167.0,7.6857,7.7562,7.624,7.6328,877167.0
2016-06-16 09:40:00,8.66,8.69,8.65,8.68,572895.0,7.6328,7.6593,7.624,7.6505,572895.0
2016-06-16 09:50:00,8.67,8.68,8.62,8.62,356418.0,7.6416,7.6505,7.5976,7.5976,356418.0
2016-06-16 10:00:00,8.63,8.65,8.62,8.63,505980.0,7.6064,7.624,7.5976,7.6064,505980.0
2016-06-16 10:10:00,8.63,8.69,8.63,8.68,667113.0,7.6064,7.6593,7.6064,7.6505,667113.0
2016-06-16 10:20:00,8.69,8.69,8.66,8.66,377184.0,7.6593,7.6593,7.6328,7.6328,377184.0
2016-06-16 10:30:00,8.66,8.67,8.62,8.62,478173.0,7.6328,7.6416,7.5976,7.5976,478173.0
2016-06-16 10:40:00,8.62,8.65,8.62,8.64,287022.0,7.5976,7.624,7.5976,7.6152,287022.0
2016-06-16 10:50:00,8.64,8.68,8.63,8.68,500970.0,7.6152,7.6505,7.6064,7.6505,500970.0
2016-06-16 11:00:00,8.68,8.69,8.67,8.68,256350.0,7.6505,7.6593,7.6416,7.6505,256350.0
2016-06-16 11:10:00,8.68,8.69,8.66,8.66,284274.0,7.6505,7.6593,7.6328,7.6328,284274.0
2016-06-16 11:20:00,8.66,8.71,8.66,8.71,294579.0,7.6328,7.6769,7.6328,7.6769,294579.0
2016-06-16 11:30:00,8.71,8.72,8.69,8.7,259260.0,7.6769,7.6857,7.6593,7.6681,259260.0
2016-06-16 11:40:00,8.7,8.71,8.69,8.7,238224.0,7.6681,7.6769,7.6593,7.6681,238224.0
2016-06-16 11:50:00,8.7,8.71,8.68,8.68,289530.0,7.6681,7.6769,7.6505,7.6505,289530.0
2016-06-16 12:00:00,8.68,8.69,8.67,8.68,236838.0,7.6505,7.6593,7.6416,7.6505,236838.0
2016-06-16 12:10:00,8.68,8.71,8.68,8.71,210243.0,7.6505,7.6769,7.6505,7.6769,210243.0
2016-06-16 12:20:00,8.71,8.74,8.7,8.72,217242.0,7.6769,7.7033,7.6681,7.6857,217242.0
2016-06-16 12:30:00,8.72,8.74,8.71,8.74,239955.0,7.6857,7.7033,7.6769,7.7033,239955.0
2016-06-16 12:40:00,8.74,8.76,8.73,8.74,289161.0,7.7033,7.721,7.6945,7.7033,289161.0
2016-06-16 12:50:00,8.74,8.75,8.73,8.75,485916.0,7.7033,7.7122,7.6945,7.7122,485916.0
2016-06-16 13:00:00,8.74,8.77,8.74,8.76,308517.0,7.7033,7.7298,7.7033,7.721,308517.0
2016-06-16 13:10:00,8.76,8.77,8.75,8.77,353406.0,7.721,7.7298,7.7122,7.7298,353406.0
2016-06-16 13:20:00,8.76,8.77,8.76,8.76,282024.0,7.721,7.7298,7.721,7.721,282024.0
2016-06-16 13:30:00,8.76,8.78,8.74,8.75,207462.0,7.721,7.7386,7.7033,7.7122,207462.0
2016-06-16 13:40:00,8.75,8.75,8.73,8.74,192456.0,7.7122,7.7122,7.6945,7.7033,192456.0
2016-06-16 13:50:00,8.73,8.73,8.72,8.72,277980.0,7.6945,7.6945,7.6857,7.6857,277980.0
2016-06-16 14:00:00,8.72,8.74,8.72,8.74,198045.0,7.6857,7.7033,7.6857,7.7033,198045.0
2016-06-16 14:10:00,8.73,8.78,8.73,8.77,414432.0,7.6945,7.7386,7.6945,7.7298,414432.0
2016-06-16 14:20:00,8.78,8.78,8.75,8.77,722013.0,7.7386,7.7386,7.7122,7.7298,722013.0
2016-06-16 14:30:00,8.78,8.79,8.76,8.77,312528.0,7.7386,7.7474,7.721,7.7298,312528.0
2016-06-16 14:40:00,8.76,8.77,8.76,8.77,203340.0,7.721,7.7298,7.721,7.7298,203340.0
2016-06-16 14:50:00,8.77,8.79,8.76,8.78,290115.0,7.7298,7.7474,7.721,7.7386,290115.0
2016-06-16 15:00:00,8.78,8.79,8.78,8.79,297504.0,7.7386,7.7474,7.7386,7.7474,297504.0
2016-06-16 15:10:00,8.79,8.8,8.79,8.79,357951.0,7.7474,7.7562,7.7474,7.7474,357951.0
2016-06-16 15:20:00,8.79,8.81,8.79,8.81,359748.0,7.7474,7.765,7.7474,7.765,359748.0
2016-06-16 15:30:00,8.81,8.81,8.8,8.81,457095.0,7.765,7.765,7.7562,7.765,457095.0
2016-06-16 15:40:00,8.81,8.82,8.81,8.82,802413.0,7.765,7.7739,7.765,7.7739,802413.0
2016-06-16 15:50:00,8.82,8.82,8.8,8.81,1298688.0,7.7739,7.7739,7.7562,7.765,1298688.0
2016-06-17 09:30:00,8.82,8.87,8.77,8.86,3355149.0,7.7739,7.8179,7.7298,7.8091,3355149.0
2016-06-17 09:40:00,8.86,8.91,8.84,8.9,660255.0,7.8091,7.8532,7.7915,7.8444,660255.0
2016-06-17 09:50:00,8.9,8.94,8.9,8.94,652074.0,7.8444,7.8796,7.8444,7.8796,652074.0
2016-06-17 10:00:00,8.94,8.95,8.93,8.94,443172.0,7.8796,7.8884,7.8708,7.8796,443172.0
2016-06-17 10:10:00,8.93,8.96,8.93,8.95,242340.0,7.8708,7.8972,7.8708,7.8884,242340.0
2016-06-17 10:20:00,8.94,8.96,8.93,8.94,460941.0,7.8796,7.8972,7.8708,7.8796,460941.0
2016-06-17 10:30:00,8.94,8.94,8.92,8.93,453306.0,7.8796,7.8796,7.862,7.8708,453306.0
2016-06-17 10:40:00,8.93,8.95,8.92,8.94,774171.0,7.8708,7.8884,7.862,7.8796,774171.0
2016-06-17 10:50:00,8.94,8.95,8.93,8.93,176646.0,7.8796,7.8884,7.8708,7.8708,176646.0
2016-06-17 11:00:00,8.93,8.94,8.9,8.91,525705.0,7.8708,7.8796,7.8444,7.8532,525705.0
2016-06-17 11:10:00,8.91,8.93,8.91,8.93,495090.0,7.8532,7.8708,7.8532,7.8708,495090.0
2016-06-17 11:20:00,8.93,8.93,8.91,8.91,297462.0,7.8708,7.8708,7.8532,7.8532,297462.0
2016-06-17 11:30:00,8.91,8.93,8.91,8.92,202068.0,7.8532,7.8708,7.8532,7.862,202068.0
2016-06-17 11:40:00,8.92,8.95,8.92,8.94,203586.0,7.862,7.8884,7.862,7.8796,203586.0
2016-06-17 11:50:00,8.94,8.95,8.93,8.94,368343.0,7.8796,7.8884,7.8708,7.8796,368343.0
2016-06-17 12:00:00,8.94,8.95,8.93,8.95,190227.0,7.8796,7.8884,7.8708,7.8884,190227.0
2016-06-17 12:10:00,8.95,8.95,8.93,8.93,208347.0,7.8884,7.8884,7.8708,7.8708,208347.0
2016-06-17 12:20:00,8.94,8.94,8.92,8.93,130401.0,7.8796,7.8796,7.862,7.8708,130401.0
2016-06-17 12:30:00,8.93,8.93,8.92,8.92,146787.0,7.8708,7.8708,7.862,7.862,146787.0
2016-06-17 12:40:00,8.92,8.94,8.92,8.92,265314.0,7.862,7.8796,7.862,7.862,265314.0
2016-06-17 12:50:00,8.92,8.92,8.9,8.91,628785.0,7.862,7.862,7.8444,7.8532,628785.0
2016-06-17 13:00:00,8.92,8.93,8.89,8.93,280713.0,7.862,7.8708,7.8355,7.8708,280713.0
2016-06-17 13:10:00,8.92,8.93,8.91,8.92,239883.0,7.862,7.8708,7.8532,7.862,239883.0
2016-06-17 13:20:00,8.92,8.94,8.92,8.93,462828.0,7.862,7.8796,7.862,7.8708,462828.0
2016-06-17 13:30:00,8.93,8.94,8.92,8.93,215634.0,7.8708,7.8796,7.862,7.8708,215634.0
2016-06-17 13:40:00,8.94,8.95,8.93,8.94,176412.0,7.8796,7.8884,7.8708,7.8796,176412.0
2016-06-17 13:50:00,8.94,8.96,8.94,8.96,223521.0,7.8796,7.8972,7.8796,7.8972,223521.0
2016-06-17 14:00:00,8.95,8.96,8.93,8.93,328698.0,7.8884,7.8972,7.8708,7.8708,328698.0
2016-06-17 14:10:00,8.93,8.94,8.93,8.93,244872.0,7.8708,7.8796,7.8708,7.8708,244872.0
2016-06-17 14:20:00,8.93,8.94,8.92,8.93,306120.0,7.8708,7.8796,7.862,7.8708,306120.0
2016-06-17 14:30:00,8.93,8.94,8.93,8.94,194196.0,7.8708,7.8796,7.8708,7.8796,194196.0
2016-06-17 14:40:00,8.94,8.94,8.92,8.93,430092.0,7.8796,7.8796,7.862,7.8708,430092.0
2016-06-17 14:50:00,8.93,8.94,8.92,8.93,203589.0,7.8708,7.8796,7.862,7.8708,203589.0
2016-06-17 15:00:00,8.93,8.94,8.92,8.92,232002.0,7.8708,7.8796,7.862,7.862,232002.0
2016-06-17 15:10:00,8.92,8.93,8.89,8.9,953739.0,7.862,7.8708,7.8355,7.8444,953739.0
2016-06-17 15:20:00,8.9,8.91,8.9,8.91,513549.0,7.8444,7.8532,7.8444,7.8532,513549.0
2016-06-17 15:30:00,8.91,8.92,8.9,8.91,453636.0,7.8532,7.862,7.8444,7.8532,453636.0
2016-06-17 15:40:00,8.91,8.91,8.9,8.91,510882.0,7.8532,7.8532,7.8444,7.8532,510882.0
2016-06-17 15:50:00,8.9,8.93,8.9,8.92,2729847.0,7.8444,7.8708,7.8444,7.862,2729847.0
2016-06-20 09:30:00,9.04,9.11,9.0,9.11,854169.0,7.9678,8.0295,7.9325,8.0295,854169.0
2016-06-20 09:40:00,9.11,9.12,9.07,9.1,925635.0,8.0295,8.0383,7.9942,8.0206,925635.0
2016-06-20 09:50:00,9.09,9.1,9.07,9.1,460080.0,8.0118,8.0206,7.9942,8.0206,460080.0
2016-06-20 10:00:00,9.1,9.14,9.09,9.13,538056.0,8.0206,8.0559,8.0118,8.0471,538056.0
2016-06-20 10:10:00,9.13,9.13,9.11,9.12,366183.0,8.0471,8.0471,8.0295,8.0383,366183.0
2016-06-20 10:20:00,9.12,9.13,9.11,9.12,211233.0,8.0383,8.0471,8.0295,8.0383,211233.0
2016-06-20 10:30:00,9.12,9.12,9.09,9.09,319398.0,8.0383,8.0383,8.0118,8.0118,319398.0
2016-06-20 10:40:00,9.09,9.11,9.09,9.09,319119.0,8.0118,8.0295,8.0118,8.0118,319119.0
2016-06-20 10:50:00,9.09,9.1,9.09,9.09,554808.0,8.0118,8.0206,8.0118,8.0118,554808.0
2016-06-20 11:00:00,9.09,9.1,9.09,9.09,310725.0,8.0118,8.0206,8.0118,8.0118,310725.0
2016-06-20 11:10:00,9.09,9.1,9.09,9.1,358056.0,8.0118,8.0206,8.0118,8.0206,358056.0
2016-06-20 11:20:00,9.1,9.1,9.08,9.1,662688.0,8.0206,8.0206,8.003,8.0206,662688.0
2016-06-20 11:30:00,9.1,9.1,9.09,9.1,472926.0,8.0206,8.0206,8.0118,8.0206,472926.0
2016-06-20 11:40:00,9.1,9.11,9.07,9.07,488394.0,8.0206,8.0295,7.9942,7.9942,488394.0
2016-06-20 11:50:00,9.07,9.08,9.07,9.08,411186.0,7.9942,8.003,7.9942,8.003,411186.0
2016-06-20 12:00:00,9.08,9.09,9.07,9.08,182646.0,8.003,8.0118,7.9942,8.003,182646.0
2016-06-20 12:10:00,9.08,9.08,9.07,9.07,321738.0,8.003,8.003,7.9942,7.9942,321738.0
2016-06-20 12:20:00,9.07,9.08,9.07,9.07,276384.0,7.9942,8.003,7.9942,7.9942,276384.0
2016-06-20 12:30:00,9.07,9.08,9.07,9.07,216231.0,7.9942,8.003,7.9942,7.9942,216231.0
2016-06-20 12:40:00,9.07,9.07,9.05,9.06,374043.0,7.9942,7.9942,7.9766,7.9854,374043.0
2016-06-20 12:50:00,9.06,9.07,9.06,9.06,140580.0,7.9854,7.9942,7.9854,7.9854,140580.0
2016-06-20 13:00:00,9.06,9.07,9.05,9.06,147555.0,7.9854,7.9942,7.9766,7.9854,147555.0
2016-06-20 13:10:00,9.06,9.07,9.05,9.06,341238.0,7.9854,7.9942,7.9766,7.9854,341238.0
2016-06-20 13:20:00,9.06,9.06,9.05,9.05,231672.0,7.9854,7.9854,7.9766,7.9766,231672.0
2016-06-20 13:30:00,9.05,9.06,9.05,9.06,264750.0,7.9766,7.9854,7.9766,7.9854,264750.0
2016-06-20 13:40:00,9.06,9.06,9.05,9.06,171399.0,7.9854,7.9854,7.9766,7.9854,171399.0
2016-06-20 13:50:00,9.06,9.07,9.06,9.06,231873.0,7.9854,7.9942,7.9854,7.9854,231873.0
2016-06-20 14:00:00,9.06,9.06,9.04,9.05,330069.0,7.9854,7.9854,7.9678,7.9766,330069.0
2016-06-20 14:10:00,9.05,9.05,9.03,9.03,331839.0,7.9766,7.9766,7.9589,7.9589,331839.0
2016-06-20 14:20:00,9.03,9.04,9.03,9.04,240780.0,7.9589,7.9678,7.9589,7.9678,240780.0
2016-06-20 14:30:00,9.03,9.05,9.03,9.03,269619.0,7.9589,7.9766,7.9589,7.9589,269619.0
2016-06-20 14:40:00,9.03,9.04,9.03,9.04,280068.0,7.9589,7.9678,7.9589,7.9678,280068.0
2016-06-20 14:50:00,9.04,9.05,9.03,9.05,220773.0,7.9678,7.9766,7.9589,7.9766,220773.0
2016-06-20 15:00:00,9.05,9.05,9.03,9.04,500046.0,7.9766,7.9766,7.9589,7.9678,500046.0
2016-06-20 15:10:00,9.04,9.04,9.01,9.03,229818.0,7.9678,7.9678,7.9413,7.9589,229818.0
2016-06-20 15:20:00,9.02,9.03,9.01,9.02,372399.0,7.9501,7.9589,7.9413,7.9501,372399.0
2016-06-20 15:30:00,9.02,9.02,9.01,9.01,303729.0,7.9501,7.9501,7.9413,7.9413,303729.0
2016-06-20 15:40:00,9.01,9.03,9.01,9.01,1213587.0,7.9413,7.9589,7.9413,7.9413,1213587.0
2016-06-20 15:50:00,9.01,9.01,9.0,9.0,1822851.0,7.9413,7.9413,7.9325,7.9325,1822851.0
2016-06-21 09:30:00,8.91,8.92,8.78,8.89,1590555.0,7.8532,7.862,7.7386,7.8355,1590555.0
2016-06-21 09:40:00,8.89,8.93,8.87,8.9,910368.0,7.8355,7.8708,7.8179,7.8444,910368.0
2016-06-21 09:50:00,8.9,8.93,8.9,8.91,964989.0,7.8444,7.8708,7.8444,7.8532,964989.0
2016-06-21 10:00:00,8.91,8.94,8.9,8.92,426354.0,7.8532,7.8796,7.8444,7.862,426354.0
2016-06-21 10:10:00,8.92,8.94,8.92,8.94,332340.0,7.862,7.8796,7.862,7.8796,332340.0
2016-06-21 10:20:00,8.94,8.95,8.92,8.94,327723.0,7.8796,7.8884,7.862,7.8796,327723.0
2016-06-21 10:30:00,8.94,8.94,8.92,8.92,556074.0,7.8796,7.8796,7.862,7.862,556074.0
2016-06-21 10:40:00,8.93,8.93,8.89,8.89,826989.0,7.8708,7.8708,7.8355,7.8355,826989.0
2016-06-21 10:50:00,8.9,8.9,8.88,8.89,719595.0,7.8444,7.8444,7.8267,7.8355,719595.0
2016-06-21 11:00:00,8.89,8.91,8.89,8.9,799743.0,7.8355,7.8532,7.8355,7.8444,799743.0
2016-06-21 11:10:00,8.9,8.93,8.89,8.92,639738.0,7.8444,7.8708,7.8355,7.862,639738.0
2016-06-21 11:20:00,8.92,8.93,8.91,8.93,395184.0,7.862,7.8708,7.8532,7.8708,395184.0
2016-06-21 11:30:00,8.92,8.92,8.88,8.9,220470.0,7.862,7.862,7.8267,7.8444,220470.0
2016-06-21 11:40:00,8.89,8.9,8.88,8.89,327474.0,7.8355,7.8444,7.8267,7.8355,327474.0
2016-06-21 11:50:00,8.89,8.91,8.88,8.91,393720.0,7.8355,7.8532,7.8267,7.8532,393720.0
2016-06-21 12:00:00,8.91,8.91,8.89,8.89,210918.0,7.8532,7.8532,7.8355,7.8355,210918.0
2016-06-21 12:10:00,8.89,8.89,8.88,8.89,340002.0,7.8355,7.8355,7.8267,7.8355,340002.0
2016-06-21 12:20:00,8.89,8.89,8.88,8.89,126357.0,7.8355,7.8355,7.8267,7.8355,126357.0
2016-06-21 12:30:00,8.89,8.89,8.88,8.88,86775.0,7.8355,7.8355,7.8267,7.8267,86775.0
2016-06-21 12:40:00,8.88,8.9,8.88,8.89,91989.0,7.8267,7.8444,7.8267,7.8355,91989.0
2016-06-21 12:50:00,8.89,8.9,8.88,8.88,425112.0,7.8355,7.8444,7.8267,7.8267,425112.0
2016-06-21 13:00:00,8.88,8.9,8.88,8.9,354639.0,7.8267,7.8444,7.8267,7.8444,354639.0
2016-06-21 13:10:00,8.9,8.91,8.89,8.9,1204386.0,7.8444,7.8532,7.8355,7.8444,1204386.0
2016-06-21 13:20:00,8.9,8.9,8.89,8.89,161274.0,7.8444,7.8444,7.8355,7.8355,161274.0
2016-06-21 13:30:00,8.89,8.89,8.87,8.88,430905.0,7.8355,7.8355,7.8179,7.8267,430905.0
2016-06-21 13:40:00,8.88,8.89,8.88,8.88,297645.0,7.8267,7.8355,7.8267,7.8267,297645.0
2016-06-21 13:50:00,8.88,8.89,8.87,8.89,1091277.0,7.8267,7.8355,7.8179,7.8355,1091277.0
2016-06-21 14:00:00,8.89,8.89,8.88,8.88,351687.0,7.8355,7.8355,7.8267,7.8267,351687.0
2016-06-21 14:10:00,8.88,8.9,8.88,8.9,518652.0,7.8267,7.8444,7.8267,7.8444,518652.0
2016-06-21 14:20:00,8.9,8.9,8.89,8.9,824778.0,7.8444,7.8444,7.8355,7.8444,824778.0
2016-06-21 14:30:00,8.9,8.91,8.89,8.91,656202.0,7.8444,7.8532,7.8355,7.8532,656202.0
2016-06-21 14:40:00,8.91,8.91,8.9,8.9,456561.0,7.8532,7.8532,7.8444,7.8444,456561.0
2016-06-21 14:50:00,8.9,8.92,8.9,8.9,268800.0,7.8444,7.862,7.8444,7.8444,268800.0
2016-06-21 15:00:00,8.9,8.91,8.89,8.9,221115.0,7.8444,7.8532,7.8355,7.8444,221115.0
2016-06-21 15:10:00,8.9,8.9,8.89,8.9,231372.0,7.8444,7.8444,7.8355,7.8444,231372.0
2016-06-21 15:20:00,8.9,8.91,8.89,8.91,478809.0,7.8444,7.8532,7.8355,7.8532,478809.0
2016-06-21 15:30:00,8.91,8.91,8.9,8.91,411318.0,7.8532,7.8532,7.8444,7.8532,411318.0
2016-06-21 15:40:00,8.91,8.91,8.89,8.9,503565.0,7.8532,7.8532,7.8355,7.8444,503565.0
2016-06-21 15:50:00,8.9,8.9,8.87,8.88,1666323.0,7.8444,7.8444,7.8179,7.8267,1666323.0
2016-06-22 09:30:00,8.9,8.91,8.85,8.9,438255.0,7.8444,7.8532,7.8003,7.8444,438255.0
2016-06-22 09:40:00,8.9,8.93,8.89,8.9,609321.0,7.8444,7.8708,7.8355,7.8444,609321.0
2016-06-22 09:50:00,8.9,8.92,8.88,8.89,396243.0,7.8444,7.862,7.8267,7.8355,396243.0
2016-06-22 10:00:00,8.88,8.9,8.88,8.89,283824.0,7.8267,7.8444,7.8267,7.8355,283824.0
2016-06-22 10:10:00,8.89,8.9,8.88,8.88,256062.0,7.8355,7.8444,7.8267,7.8267,256062.0
2016-06-22 10:20:00,8.88,8.9,8.88,8.9,262512.0,7.8267,7.8444,7.8267,7.8444,262512.0
2016-06-22 10:30:00,8.9,8.91,8.88,8.89,345492.0,7.8444,7.8532,7.8267,7.8355,345492.0
2016-06-22 10:40:00,8.88,8.91,8.88,8.9,387771.0,7.8267,7.8532,7.8267,7.8444,387771.0
2016-06-22 10:50:00,8.9,8.92,8.9,8.92,260004.0,7.8444,7.862,7.8444,7.862,260004.0
2016-06-22 11:00:00,8.92,8.93,8.91,8.92,322785.0,7.862,7.8708,7.8532,7.862,322785.0
2016-06-22 11:10:00,8.93,8.94,8.92,8.93,233946.0,7.8708,7.8796,7.862,7.8708,233946.0
2016-06-22 11:20:00,8.93,8.94,8.92,8.93,236751.0,7.8708,7.8796,7.862,7.8708,236751.0
2016-06-22 11:30:00,8.93,8.93,8.9,8.9,291726.0,7.8708,7.8708,7.8444,7.8444,291726.0
2016-06-22 11:40:00,8.9,8.91,8.89,8.9,268968.0,7.8444,7.8532,7.8355,7.8444,268968.0
2016-06-22 11:50:00,8.9,8.92,8.89,8.91,275028.0,7.8444,7.862,7.8355,7.8532,275028.0
2016-06-22 12:00:00,8.91,8.91,8.9,8.9,118629.0,7.8532,7.8532,7.8444,7.8444,118629.0
2016-06-22 12:10:00,8.9,8.91,8.9,8.9,145782.0,7.8444,7.8532,7.8444,7.8444,145782.0
2016-06-22 12:20:00,8.9,8.9,8.88,8.88,250038.0,7.8444,7.8444,7.8267,7.8267,250038.0
2016-06-22 12:30:00,8.88,8.89,8.88,8.88,247962.0,7.8267,7.8355,7.8267,7.8267,247962.0
2016-06-22 12:40:00,8.88,8.88,8.86,8.87,223602.0,7.8267,7.8267,7.8091,7.8179,223602.0
2016-06-22 12:50:00,8.87,8.87,8.86,8.87,188919.0,7.8179,7.8179,7.8091,7.8179,188919.0
2016-06-22 13:00:00,8.87,8.87,8.84,8.85,330381.0,7.8179,7.8179,7.7915,7.8003,330381.0
2016-06-22 13:10:00,8.84,8.85,8.84,8.85,132081.0,7.7915,7.8003,7.7915,7.8003,132081.0
2016-06-22 13:20:00,8.85,8.86,8.84,8.86,174765.0,7.8003,7.8091,7.7915,7.8091,174765.0
2016-06-22 13:30:00,8.86,8.87,8.85,8.86,217893.0,7.8091,7.8179,7.8003,7.8091,217893.0
2016-06-22 13:40:00,8.86,8.86,8.85,8.85,164148.0,7.8091,7.8091,7.8003,7.8003,164148.0
2016-06-22 13:50:00,8.85,8.87,8.85,8.86,176442.0,7.8003,7.8179,7.8003,7.8091,176442.0
2016-06-22 14:00:00,8.86,8.87,8.86,8.87,111381.0,7.8091,7.8179,7.8091,7.8179,111381.0
2016-06-22 14:10:00,8.87,8.89,8.87,8.88,184323.0,7.8179,7.8355,7.8179,7.8267,184323.0
2016-06-22 14:20:00,8.87,8.89,8.87,8.89,151731.0,7.8179,7.8355,7.8179,7.8355,151731.0
2016-06-22 14:30:00,8.89,8.89,8.88,8.88,281184.0,7.8355,7.8355,7.8267,7.8267,281184.0
2016-06-22 14:40:00,8.88,8.89,8.87,8.87,172716.0,7.8267,7.8355,7.8179,7.8179,172716.0
2016-06-22 14:50:00,8.87,8.88,8.87,8.88,136122.0,7.8179,7.8267,7.8179,7.8267,136122.0
2016-06-22 15:00:00,8.88,8.89,8.88,8.88,522525.0,7.8267,7.8355,7.8267,7.8267,522525.0
2016-06-22 15:10:00,8.89,8.9,8.88,8.88,657564.0,7.8355,7.8444,7.8267,7.8267,657564.0
2016-06-22 15:20:00,8.88,8.88,8.87,8.87,394359.0,7.8267,7.8267,7.8179,7.8179,394359.0
2016-06-22 15:30:00,8.87,8.88,8.87,8.88,327330.0,7.8179,7.8267,7.8179,7.8267,327330.0
2016-06-22 15:40:00,8.88,8.89,8.87,8.87,368736.0,7.8267,7.8355,7.8179,7.8179,368736.0
2016-06-22 15:50:00,8.87,8.87,8.85,8.85,2358762.0,7.8179,7.8179,7.8003,7.8003,2358762.0
2016-06-23 09:30:00,8.94,9.0,8.93,8.99,553323.0,7.8796,7.9325,7.8708,7.9237,553323.0
2016-06-23 09:40:00,8.99,9.02,8.97,9.01,361584.0,7.9237,7.9501,7.9061,7.9413,361584.0
2016-06-23 09:50:00,9.01,9.01,8.98,9.0,423387.0,7.9413,7.9413,7.9149,7.9325,423387.0
2016-06-23 10:00:00,9.01,9.01,8.99,9.0,383253.0,7.9413,7.9413,7.9237,7.9325,383253.0
2016-06-23 10:10:00,8.99,9.01,8.99,8.99,275928.0,7.9237,7.9413,7.9237,7.9237,275928.0
2016-06-23 10:20:00,8.99,9.01,8.98,9.0,192840.0,7.9237,7.9413,7.9149,7.9325,192840.0
2016-06-23 10:30:00,9.0,9.0,8.97,8.98,201927.0,7.9325,7.9325,7.9061,7.9149,201927.0
2016-06-23 10:40:00,8.98,8.98,8.96,8.97,131931.0,7.9149,7.9149,7.8972,7.9061,131931.0
2016-06-23 10:50:00,8.97,8.99,8.97,8.98,181677.0,7.9061,7.9237,7.9061,7.9149,181677.0
2016-06-23 11:00:00,8.98,8.99,8.97,8.97,121773.0,7.9149,7.9237,7.9061,7.9061,121773.0
2016-06-23 11:10:00,8.97,9.0,8.97,8.99,125778.0,7.9061,7.9325,7.9061,7.9237,125778.0
2016-06-23 11:20:00,8.99,8.99,8.97,8.98,185535.0,7.9237,7.9237,7.9061,7.9149,185535.0
2016-06-23 11:30:00,8.98,8.99,8.98,8.99,191901.0,7.9149,7.9237,7.9149,7.9237,191901.0
2016-06-23 11:40:00,8.99,8.99,8.97,8.98,112191.0,7.9237,7.9237,7.9061,7.9149,112191.0
2016-06-23 11:50:00,8.98,8.98,8.97,8.97,171285.0,7.9149,7.9149,7.9061,7.9061,171285.0
2016-06-23 12:00:00,8.97,9.0,8.97,8.99,481920.0,7.9061,7.9325,7.9061,7.9237,481920.0
2016-06-23 12:10:00,8.99,9.0,8.99,9.0,227067.0,7.9237,7.9325,7.9237,7.9325,227067.0
2016-06-23 12:20:00,9.0,9.0,8.98,8.99,112320.0,7.9325,7.9325,7.9149,7.9237,112320.0
2016-06-23 12:30:00,8.99,8.99,8.98,8.98,124029.0,7.9237,7.9237,7.9149,7.9149,124029.0
2016-06-23 12:40:00,8.98,8.98,8.96,8.96,167007.0,7.9149,7.9149,7.8972,7.8972,167007.0
2016-06-23 12:50:00,8.96,8.98,8.96,8.96,86277.0,7.8972,7.9149,7.8972,7.8972,86277.0
2016-06-23 13:00:00,8.96,8.97,8.95,8.96,130854.0,7.8972,7.9061,7.8884,7.8972,130854.0
2016-06-23 13:10:00,8.96,8.96,8.95,8.95,108537.0,7.8972,7.8972,7.8884,7.8884,108537.0
2016-06-23 13:20:00,8.96,8.96,8.95,8.96,132402.0,7.8972,7.8972,7.8884,7.8972,132402.0
2016-06-23 13:30:00,8.96,8.97,8.95,8.95,137553.0,7.8972,7.9061,7.8884,7.8884,137553.0
2016-06-23 13:40:00,8.95,8.96,8.95,8.95,160020.0,7.8884,7.8972,7.8884,7.8884,160020.0
2016-06-23 13:50:00,8.95,8.95,8.94,8.95,206169.0,7.8884,7.8884,7.8796,7.8884,206169.0
2016-06-23 14:00:00,8.95,8.95,8.94,8.95,136743.0,7.8884,7.8884,7.8796,7.8884,136743.0
2016-06-23 14:10:00,8.95,8.97,8.95,8.96,218838.0,7.8884,7.9061,7.8884,7.8972,218838.0
2016-06-23 14:20:00,8.96,8.97,8.95,8.96,161145.0,7.8972,7.9061,7.8884,7.8972,161145.0
2016-06-23 14:30:00,8.96,8.97,8.95,8.96,120297.0,7.8972,7.9061,7.8884,7.8972,120297.0
2016-06-23 14:40:00,8.96,8.97,8.95,8.96,304608.0,7.8972,7.9061,7.8884,7.8972,304608.0
2016-06-23 14:50:00,8.96,8.97,8.96,8.97,162738.0,7.8972,7.9061,7.8972,7.9061,162738.0
2016-06-23 15:00:00,8.97,8.97,8.96,8.96,215943.0,7.9061,7.9061,7.8972,7.8972,215943.0
2016-06-23 15:10:00,8.96,8.97,8.96,8.96,148047.0,7.8972,7.9061,7.8972,7.8972,148047.0
2016-06-23 15:20:00,8.96,8.97,8.95,8.97,256839.0,7.8972,7.9061,7.8884,7.9061,256839.0
2016-06-23 15:30:00,8.96,8.97,8.96,8.96,297546.0,7.8972,7.9061,7.8972,7.8972,297546.0
2016-06-23 15:40:00,8.96,8.99,8.96,8.99,523365.0,7.8972,7.9237,7.8972,7.9237,523365.0
2016-06-23 15:50:00,8.99,9.0,8.98,9.0,1093647.0,7.9237,7.9325,7.9149,7.9325,1093647.0
2016-06-24 09:30:00,8.61,8.75,8.61,8.75,1472808.0,7.5888,7.7122,7.5888,7.7122,1472808.0
2016-06-24 09:40:00,8.75,8.78,8.67,8.69,1600899.0,7.7122,7.7386,7.6416,7.6593,1600899.0
2016-06-24 09:50:00,8.69,8.75,8.66,8.73,1026912.0,7.6593,7.7122,7.6328,7.6945,1026912.0
2016-06-24 10:00:00,8.73,8.76,8.72,8.76,703200.0,7.6945,7.721,7.6857,7.721,703200.0
2016-06-24 10:10:00,8.76,8.78,8.71,8.73,664422.0,7.721,7.7386,7.6769,7.6945,664422.0
2016-06-24 10:20:00,8.72,8.74,8.7,8.72,757926.0,7.6857,7.7033,7.6681,7.6857,757926.0
2016-06-24 10:30:00,8.72,8.74,8.7,8.73,560805.0,7.6857,7.7033,7.6681,7.6945,560805.0
2016-06-24 10:40:00,8.73,8.74,8.68,8.69,394227.0,7.6945,7.7033,7.6505,7.6593,394227.0
2016-06-24 10:50:00,8.69,8.69,8.64,8.65,440892.0,7.6593,7.6593,7.6152,7.624,440892.0
2016-06-24 11:00:00,8.65,8.67,8.63,8.67,457755.0,7.624,7.6416,7.6064,7.6416,457755.0
2016-06-24 11:10:00,8.67,8.67,8.64,8.65,234951.0,7.6416,7.6416,7.6152,7.624,234951.0
2016-06-24 11:20:00,8.64,8.65,8.62,8.65,282564.0,7.6152,7.624,7.5976,7.624,282564.0
2016-06-24 11:30:00,8.65,8.66,8.64,8.65,252522.0,7.624,7.6328,7.6152,7.624,252522.0
2016-06-24 11:40:00,8.64,8.65,8.61,8.61,453939.0,7.6152,7.624,7.5888,7.5888,453939.0
2016-06-24 11:50:00,8.62,8.62,8.6,8.61,339576.0,7.5976,7.5976,7.5799,7.5888,339576.0
2016-06-24 12:00:00,8.61,8.64,8.61,8.63,648003.0,7.5888,7.6152,7.5888,7.6064,648003.0
2016-06-24 12:10:00,8.62,8.63,8.59,8.6,528327.0,7.5976,7.6064,7.5711,7.5799,528327.0
2016-06-24 12:20:00,8.61,8.62,8.6,8.61,317196.0,7.5888,7.5976,7.5799,7.5888,317196.0
2016-06-24 12:30:00,8.61,8.62,8.6,8.6,395214.0,7.5888,7.5976,7.5799,7.5799,395214.0
2016-06-24 12:40:00,8.6,8.6,8.58,8.59,473337.0,7.5799,7.5799,7.5623,7.5711,473337.0
2016-06-24 12:50:00,8.59,8.62,8.58,8.61,261480.0,7.5711,7.5976,7.5623,7.5888,261480.0
2016-06-24 13:00:00,8.61,8.63,8.6,8.61,468135.0,7.5888,7.6064,7.5799,7.5888,468135.0
2016-06-24 13:10:00,8.61,8.64,8.6,8.62,273867.0,7.5888,7.6152,7.5799,7.5976,273867.0
2016-06-24 13:20:00,8.62,8.63,8.62,8.63,261639.0,7.5976,7.6064,7.5976,7.6064,261639.0
2016-06-24 13:30:00,8.63,8.65,8.62,8.64,192483.0,7.6064,7.624,7.5976,7.6152,192483.0
2016-06-24 13:40:00,8.64,8.64,8.61,8.62,198477.0,7.6152,7.6152,7.5888,7.5976,198477.0
2016-06-24 13:50:00,8.62,8.63,8.61,8.62,232032.0,7.5976,7.6064,7.5888,7.5976,232032.0
2016-06-24 14:00:00,8.63,8.64,8.62,8.64,168447.0,7.6064,7.6152,7.5976,7.6152,168447.0
2016-06-24 14:10:00,8.64,8.65,8.62,8.63,271569.0,7.6152,7.624,7.5976,7.6064,271569.0
2016-06-24 14:20:00,8.62,8.63,8.59,8.59,282978.0,7.5976,7.6064,7.5711,7.5711,282978.0
2016-06-24 14:30:00,8.59,8.59,8.57,8.59,339021.0,7.5711,7.5711,7.5535,7.5711,339021.0
2016-06-24 14:40:00,8.59,8.59,8.55,8.55,538482.0,7.5711,7.5711,7.5359,7.5359,538482.0
2016-06-24 14:50:00,8.55,8.59,8.55,8.58,285084.0,7.5359,7.5711,7.5359,7.5623,285084.0
2016-06-24 15:00:00,8.58,8.59,8.56,8.57,279930.0,7.5623,7.5711,7.5447,7.5535,279930.0
2016-06-24 15:10:00,8.57,8.57,8.5,8.51,773838.0,7.5535,7.5535,7.4918,7.5006,773838.0
2016-06-24 15:20:00,8.51,8.53,8.51,8.52,788415.0,7.5006,7.5182,7.5006,7.5094,788415.0
2016-06-24 15:30:00,8.52,8.55,8.52,8.55,1735449.0,7.5094,7.5359,7.5094,7.5359,1735449.0
2016-06-24 15:40:00,8.55,8.57,8.54,8.57,1581873.0,7.5359,7.5535,7.5271,7.5535,1581873.0
2016-06-24 15:50:00,8.57,8.6,8.56,8.57,2911650.0,7.5535,7.5799,7.5447,7.5535,2911650.0
2016-06-27 09:30:00,8.47,8.53,8.36,8.37,1071315.0,7.4654,7.5182,7.3684,7.3772,1071315.0
2016-06-27 09:40:00,8.37,8.37,8.32,8.33,1256685.0,7.3772,7.3772,7.3332,7.342,1256685.0
2016-06-27 09:50:00,8.33,8.35,8.3,8.3,562860.0,7.342,7.3596,7.3155,7.3155,562860.0
2016-06-27 10:00:00,8.3,8.34,8.26,8.27,456246.0,7.3155,7.3508,7.2803,7.2891,456246.0
2016-06-27 10:10:00,8.26,8.27,8.22,8.22,709194.0,7.2803,7.2891,7.245,7.245,709194.0
2016-06-27 10:20:00,8.23,8.24,8.22,8.23,799242.0,7.2538,7.2626,7.245,7.2538,799242.0
2016-06-27 10:30:00,8.23,8.27,8.23,8.25,808083.0,7.2538,7.2891,7.2538,7.2715,808083.0
2016-06-27 10:40:00,8.25,8.27,8.21,8.21,488247.0,7.2715,7.2891,7.2362,7.2362,488247.0
2016-06-27 10:50:00,8.21,8.21,8.17,8.17,447609.0,7.2362,7.2362,7.2009,7.2009,447609.0
2016-06-27 11:00:00,8.17,8.22,8.17,8.2,447060.0,7.2009,7.245,7.2009,7.2274,447060.0
2016-06-27 11:10:00,8.2,8.2,8.18,8.2,510519.0,7.2274,7.2274,7.2098,7.2274,510519.0
2016-06-27 11:20:00,8.2,8.24,8.19,8.24,582351.0,7.2274,7.2626,7.2186,7.2626,582351.0
2016-06-27 11:30:00,8.24,8.3,8.23,8.3,771744.0,7.2626,7.3155,7.2538,7.3155,771744.0
2016-06-27 11:40:00,8.3,8.33,8.29,8.3,359376.0,7.3155,7.342,7.3067,7.3155,359376.0
2016-06-27 11:50:00,8.3,8.31,8.27,8.28,502476.0,7.3155,7.3243,7.2891,7.2979,502476.0
2016-06-27 12:00:00,8.28,8.29,8.27,8.28,322656.0,7.2979,7.3067,7.2891,7.2979,322656.0
2016-06-27 12:10:00,8.28,8.28,8.27,8.28,468756.0,7.2979,7.2979,7.2891,7.2979,468756.0
2016-06-27 12:20:00,8.28,8.29,8.27,8.28,335058.0,7.2979,7.3067,7.2891,7.2979,335058.0
2016-06-27 12:30:00,8.28,8.29,8.27,8.27,366564.0,7.2979,7.3067,7.2891,7.2891,366564.0
2016-06-27 12:40:00,8.27,8.27,8.25,8.27,241452.0,7.2891,7.2891,7.2715,7.2891,241452.0
2016-06-27 12:50:00,8.27,8.28,8.25,8.27,288471.0,7.2891,7.2979,7.2715,7.2891,288471.0
2016-06-27 13:00:00,8.27,8.27,8.25,8.25,431139.0,7.2891,7.2891,7.2715,7.2715,431139.0
2016-06-27 13:10:00,8.25,8.27,8.25,8.27,154203.0,7.2715,7.2891,7.2715,7.2891,154203.0
2016-06-27 13:20:00,8.27,8.28,8.26,8.27,216000.0,7.2891,7.2979,7.2803,7.2891,216000.0
2016-06-27 13:30:00,8.27,8.28,8.25,8.25,317706.0,7.2891,7.2979,7.2715,7.2715,317706.0
2016-06-27 13:40:00,8.25,8.25,8.22,8.23,413070.0,7.2715,7.2715,7.245,7.2538,413070.0
2016-06-27 13:50:00,8.23,8.24,8.22,8.22,400080.0,7.2538,7.2626,7.245,7.245,400080.0
2016-06-27 14:00:00,8.22,8.23,8.2,8.21,622947.0,7.245,7.2538,7.2274,7.2362,622947.0
2016-06-27 14:10:00,8.21,8.21,8.17,8.18,455589.0,7.2362,7.2362,7.2009,7.2098,455589.0
2016-06-27 14:20:00,8.18,8.21,8.18,8.21,702405.0,7.2098,7.2362,7.2098,7.2362,702405.0
2016-06-27 14:30:00,8.21,8.22,8.19,8.21,337566.0,7.2362,7.245,7.2186,7.2362,337566.0
2016-06-27 14:40:00,8.21,8.21,8.18,8.18,391521.0,7.2362,7.2362,7.2098,7.2098,391521.0
2016-06-27 14:50:00,8.18,8.18,8.17,8.17,452874.0,7.2098,7.2098,7.2009,7.2009,452874.0
2016-06-27 15:00:00,8.17,8.2,8.17,8.19,459357.0,7.2009,7.2274,7.2009,7.2186,459357.0
2016-06-27 15:10:00,8.19,8.2,8.16,8.17,748980.0,7.2186,7.2274,7.1921,7.2009,748980.0
2016-06-27 15:20:00,8.16,8.17,8.14,8.17,774228.0,7.1921,7.2009,7.1745,7.2009,774228.0
2016-06-27 15:30:00,8.16,8.19,8.15,8.18,2391345.0,7.1921,7.2186,7.1833,7.2098,2391345.0
2016-06-27 15:40:00,8.18,8.2,8.17,8.2,1648125.0,7.2098,7.2274,7.2009,7.2274,1648125.0
2016-06-27 15:50:00,8.19,8.2,8.16,8.16,4234776.0,7.2186,7.2274,7.1921,7.1921,4234776.0
2016-06-28 09:30:00,8.25,8.3,8.23,8.24,1159317.0,7.2715,7.3155,7.2538,7.2626,1159317.0
2016-06-28 09:40:00,8.25,8.28,8.24,8.26,824631.0,7.2715,7.2979,7.2626,7.2803,824631.0
2016-06-28 09:50:00,8.26,8.3,8.26,8.29,976413.0,7.2803,7.3155,7.2803,7.3067,976413.0
2016-06-28 10:00:00,8.3,8.33,8.29,8.3,852729.0,7.3155,7.342,7.3067,7.3155,852729.0
2016-06-28 10:10:00,8.3,8.33,8.3,8.32,751281.0,7.3155,7.342,7.3155,7.3332,751281.0
2016-06-28 10:20:00,8.32,8.33,8.29,8.29,640323.0,7.3332,7.342,7.3067,7.3067,640323.0
2016-06-28 10:30:00,8.29,8.31,8.28,8.29,739836.0,7.3067,7.3243,7.2979,7.3067,739836.0
2016-06-28 10:40:00,8.29,8.31,8.28,8.3,388428.0,7.3067,7.3243,7.2979,7.3155,388428.0
2016-06-28 10:50:00,8.29,8.31,8.28,8.29,560205.0,7.3067,7.3243,7.2979,7.3067,560205.0
2016-06-28 11:00:00,8.29,8.3,8.27,8.28,608157.0,7.3067,7.3155,7.2891,7.2979,608157.0
2016-06-28 11:10:00,8.28,8.29,8.27,8.28,502473.0,7.2979,7.3067,7.2891,7.2979,502473.0
2016-06-28 11:20:00,8.28,8.28,8.24,8.25,452511.0,7.2979,7.2979,7.2626,7.2715,452511.0
2016-06-28 11:30:00,8.25,8.26,8.24,8.26,333210.0,7.2715,7.2803,7.2626,7.2803,333210.0
2016-06-28 11:40:00,8.26,8.28,8.25,8.28,289203.0,7.2803,7.2979,7.2715,7.2979,289203.0
2016-06-28 11:50:00,8.28,8.29,8.27,8.27,352116.0,7.2979,7.3067,7.2891,7.2891,352116.0
2016-06-28 12:00:00,8.28,8.28,8.26,8.27,284418.0,7.2979,7.2979,7.2803,7.2891,284418.0
2016-06-28 12:10:00,8.26,8.28,8.26,8.26,269187.0,7.2803,7.2979,7.2803,7.2803,269187.0
2016-06-28 12:20:00,8.26,8.27,8.26,8.26,282186.0,7.2803,7.2891,7.2803,7.2803,282186.0
2016-06-28 12:30:00,8.26,8.27,8.26,8.27,345126.0,7.2803,7.2891,7.2803,7.2891,345126.0
2016-06-28 12:40:00,8.27,8.28,8.25,8.25,450789.0,7.2891,7.2979,7.2715,7.2715,450789.0
2016-06-28 12:50:00,8.25,8.25,8.24,8.24,460386.0,7.2715,7.2715,7.2626,7.2626,460386.0
2016-06-28 13:00:00,8.24,8.25,8.22,8.24,528054.0,7.2626,7.2715,7.245,7.2626,528054.0
2016-06-28 13:10:00,8.24,8.24,8.22,8.22,387738.0,7.2626,7.2626,7.245,7.245,387738.0
2016-06-28 13:20:00,8.22,8.23,8.21,8.23,362019.0,7.245,7.2538,7.2362,7.2538,362019.0
2016-06-28 13:30:00,8.23,8.24,8.22,8.23,355608.0,7.2538,7.2626,7.245,7.2538,355608.0
2016-06-28 13:40:00,8.23,8.24,8.23,8.23,264060.0,7.2538,7.2626,7.2538,7.2538,264060.0
2016-06-28 13:50:00,8.23,8.25,8.22,8.24,881259.0,7.2538,7.2715,7.245,7.2626,881259.0
2016-06-28 14:00:00,8.24,8.27,8.24,8.26,923703.0,7.2626,7.2891,7.2626,7.2803,923703.0
2016-06-28 14:10:00,8.26,8.26,8.23,8.25,358284.0,7.2803,7.2803,7.2538,7.2715,358284.0
2016-06-28 14:20:00,8.25,8.26,8.24,8.26,334419.0,7.2715,7.2803,7.2626,7.2803,334419.0
2016-06-28 14:30:00,8.25,8.31,8.25,8.3,1220334.0,7.2715,7.3243,7.2715,7.3155,1220334.0
2016-06-28 14:40:00,8.3,8.31,8.29,8.31,471741.0,7.3155,7.3243,7.3067,7.3243,471741.0
2016-06-28 14:50:00,8.31,8.37,8.31,8.36,477825.0,7.3243,7.3772,7.3243,7.3684,477825.0
2016-06-28 15:00:00,8.36,8.36,8.34,8.36,348303.0,7.3684,7.3684,7.3508,7.3684,348303.0
2016-06-28 15:10:00,8.35,8.38,8.35,8.36,623553.0,7.3596,7.386,7.3596,7.3684,623553.0
2016-06-28 15:20:00,8.36,8.37,8.33,8.35,571188.0,7.3684,7.3772,7.342,7.3596,571188.0
2016-06-28 15:30:00,8.34,8.36,8.33,8.35,669543.0,7.3508,7.3684,7.342,7.3596,669543.0
2016-06-28 15:40:00,8.35,8.37,8.35,8.37,798678.0,7.3596,7.3772,7.3596,7.3772,798678.0
2016-06-28 15:50:00,8.37,8.37,8.35,8.37,1275525.0,7.3772,7.3772,7.3596,7.3772,1275525.0
2016-06-29 09:30:00,8.45,8.55,8.42,8.5,792144.0,7.4477,7.5359,7.4213,7.4918,792144.0
2016-06-29 09:40:00,8.5,8.5,8.45,8.46,655833.0,7.4918,7.4918,7.4477,7.4566,655833.0
2016-06-29 09:50:00,8.46,8.5,8.45,8.47,749865.0,7.4566,7.4918,7.4477,7.4654,749865.0
2016-06-29 10:00:00,8.47,8.52,8.47,8.5,329508.0,7.4654,7.5094,7.4654,7.4918,329508.0
2016-06-29 10:10:00,8.51,8.52,8.5,8.51,239484.0,7.5006,7.5094,7.4918,7.5006,239484.0
2016-06-29 10:20:00,8.51,8.54,8.51,8.51,667074.0,7.5006,7.5271,7.5006,7.5006,667074.0
2016-06-29 10:30:00,8.51,8.53,8.5,8.5,492414.0,7.5006,7.5182,7.4918,7.4918,492414.0
2016-06-29 10:40:00,8.5,8.53,8.5,8.53,362259.0,7.4918,7.5182,7.4918,7.5182,362259.0
2016-06-29 10:50:00,8.53,8.54,8.52,8.53,269274.0,7.5182,7.5271,7.5094,7.5182,269274.0
2016-06-29 11:00:00,8.53,8.55,8.52,8.54,285132.0,7.5182,7.5359,7.5094,7.5271,285132.0
2016-06-29 11:10:00,8.54,8.55,8.53,8.54,258636.0,7.5271,7.5359,7.5182,7.5271,258636.0
2016-06-29 11:20:00,8.54,8.56,8.54,8.56,305610.0,7.5271,7.5447,7.5271,7.5447,305610.0
2016-06-29 11:30:00,8.56,8.58,8.55,8.56,237033.0,7.5447,7.5623,7.5359,7.5447,237033.0
2016-06-29 11:40:00,8.56,8.57,8.55,8.56,173343.0,7.5447,7.5535,7.5359,7.5447,173343.0
2016-06-29 11:50:00,8.56,8.57,8.55,8.56,296598.0,7.5447,7.5535,7.5359,7.5447,296598.0
2016-06-29 12:00:00,8.56,8.56,8.55,8.56,177918.0,7.5447,7.5447,7.5359,7.5447,177918.0
2016-06-29 12:10:00,8.56,8.56,8.55,8.55,170094.0,7.5447,7.5447,7.5359,7.5359,170094.0
2016-06-29 12:20:00,8.55,8.57,8.55,8.57,173865.0,7.5359,7.5535,7.5359,7.5535,173865.0
2016-06-29 12:30:00,8.57,8.57,8.55,8.57,220800.0,7.5535,7.5535,7.5359,7.5535,220800.0
2016-06-29 12:40:00,8.56,8.57,8.54,8.55,258336.0,7.5447,7.5535,7.5271,7.5359,258336.0
2016-06-29 12:50:00,8.55,8.56,8.54,8.56,183360.0,7.5359,7.5447,7.5271,7.5447,183360.0
2016-06-29 13:00:00,8.56,8.56,8.55,8.55,165351.0,7.5447,7.5447,7.5359,7.5359,165351.0
2016-06-29 13:10:00,8.55,8.55,8.54,8.55,257193.0,7.5359,7.5359,7.5271,7.5359,257193.0
2016-06-29 13:20:00,8.55,8.56,8.54,8.55,184473.0,7.5359,7.5447,7.5271,7.5359,184473.0
2016-06-29 13:30:00,8.55,8.55,8.53,8.54,239016.0,7.5359,7.5359,7.5182,7.5271,239016.0
2016-06-29 13:40:00,8.54,8.55,8.53,8.53,218001.0,7.5271,7.5359,7.5182,7.5182,218001.0
2016-06-29 13:50:00,8.53,8.55,8.52,8.55,197079.0,7.5182,7.5359,7.5094,7.5359,197079.0
2016-06-29 14:00:00,8.55,8.56,8.54,8.55,327612.0,7.5359,7.5447,7.5271,7.5359,327612.0
2016-06-29 14:10:00,8.55,8.56,8.54,8.54,248199.0,7.5359,7.5447,7.5271,7.5271,248199.0
2016-06-29 14:20:00,8.54,8.56,8.54,8.55,258462.0,7.5271,7.5447,7.5271,7.5359,258462.0
2016-06-29 14:30:00,8.55,8.56,8.55,8.56,200088.0,7.5359,7.5447,7.5359,7.5447,200088.0
2016-06-29 14:40:00,8.56,8.57,8.55,8.55,296757.0,7.5447,7.5535,7.5359,7.5359,296757.0
2016-06-29 14:50:00,8.55,8.57,8.54,8.56,276915.0,7.5359,7.5535,7.5271,7.5447,276915.0
2016-06-29 15:00:00,8.56,8.57,8.55,8.56,357609.0,7.5447,7.5535,7.5359,7.5447,357609.0
2016-06-29 15:10:00,8.57,8.57,8.56,8.56,361893.0,7.5535,7.5535,7.5447,7.5447,361893.0
2016-06-29 15:20:00,8.57,8.57,8.55,8.56,365904.0,7.5535,7.5535,7.5359,7.5447,365904.0
2016-06-29 15:30:00,8.56,8.56,8.54,8.55,476787.0,7.5447,7.5447,7.5271,7.5359,476787.0
2016-06-29 15:40:00,8.56,8.56,8.54,8.56,791238.0,7.5447,7.5447,7.5271,7.5447,791238.0
2016-06-29 15:50:00,8.56,8.57,8.55,8.56,1835193.0,7.5447,7.5535,7.5359,7.5447,1835193.0
2016-06-30 09:30:00,8.58,8.59,8.55,8.57,497154.0,7.5623,7.5711,7.5359,7.5535,497154.0
2016-06-30 09:40:00,8.57,8.58,8.53,8.56,449010.0,7.5535,7.5623,7.5182,7.5447,449010.0
2016-06-30 09:50:00,8.56,8.56,8.47,8.48,935667.0,7.5447,7.5447,7.4654,7.4742,935667.0
2016-06-30 10:00:00,8.48,8.5,8.45,8.48,624831.0,7.4742,7.4918,7.4477,7.4742,624831.0
2016-06-30 10:10:00,8.48,8.53,8.48,8.51,329145.0,7.4742,7.5182,7.4742,7.5006,329145.0
2016-06-30 10:20:00,8.52,8.52,8.5,8.5,236853.0,7.5094,7.5094,7.4918,7.4918,236853.0
2016-06-30 10:30:00,8.5,8.52,8.45,8.45,507180.0,7.4918,7.5094,7.4477,7.4477,507180.0
2016-06-30 10:40:00,8.45,8.51,8.42,8.51,636690.0,7.4477,7.5006,7.4213,7.5006,636690.0
2016-06-30 10:50:00,8.51,8.55,8.51,8.55,358233.0,7.5006,7.5359,7.5006,7.5359,358233.0
2016-06-30 11:00:00,8.55,8.56,8.51,8.55,1067328.0,7.5359,7.5447,7.5006,7.5359,1067328.0
2016-06-30 11:10:00,8.55,8.58,8.55,8.56,346791.0,7.5359,7.5623,7.5359,7.5447,346791.0
2016-06-30 11:20:00,8.56,8.58,8.55,8.58,321099.0,7.5447,7.5623,7.5359,7.5623,321099.0
2016-06-30 11:30:00,8.58,8.59,8.53,8.57,662013.0,7.5623,7.5711,7.5182,7.5535,662013.0
2016-06-30 11:40:00,8.57,8.58,8.54,8.58,250776.0,7.5535,7.5623,7.5271,7.5623,250776.0
2016-06-30 11:50:00,8.58,8.58,8.56,8.57,226056.0,7.5623,7.5623,7.5447,7.5535,226056.0
2016-06-30 12:00:00,8.57,8.58,8.54,8.55,496815.0,7.5535,7.5623,7.5271,7.5359,496815.0
2016-06-30 12:10:00,8.55,8.59,8.55,8.58,287016.0,7.5359,7.5711,7.5359,7.5623,287016.0
2016-06-30 12:20:00,8.58,8.6,8.57,8.59,243567.0,7.5623,7.5799,7.5535,7.5711,243567.0
2016-06-30 12:30:00,8.59,8.6,8.58,8.59,257484.0,7.5711,7.5799,7.5623,7.5711,257484.0
2016-06-30 12:40:00,8.59,8.61,8.58,8.61,232461.0,7.5711,7.5888,7.5623,7.5888,232461.0
2016-06-30 12:50:00,8.61,8.63,8.6,8.63,261504.0,7.5888,7.6064,7.5799,7.6064,261504.0
2016-06-30 13:00:00,8.63,8.63,8.61,8.61,294633.0,7.6064,7.6064,7.5888,7.5888,294633.0
2016-06-30 13:10:00,8.61,8.63,8.6,8.63,256554.0,7.5888,7.6064,7.5799,7.6064,256554.0
2016-06-30 13:20:00,8.63,8.63,8.62,8.63,247446.0,7.6064,7.6064,7.5976,7.6064,247446.0
2016-06-30 13:30:00,8.63,8.63,8.62,8.62,297864.0,7.6064,7.6064,7.5976,7.5976,297864.0
2016-06-30 13:40:00,8.63,8.65,8.62,8.64,234366.0,7.6064,7.624,7.5976,7.6152,234366.0
2016-06-30 13:50:00,8.64,8.66,8.63,8.66,257097.0,7.6152,7.6328,7.6064,7.6328,257097.0
2016-06-30 14:00:00,8.66,8.66,8.64,8.65,588447.0,7.6328,7.6328,7.6152,7.624,588447.0
2016-06-30 14:10:00,8.65,8.68,8.65,8.68,196110.0,7.624,7.6505,7.624,7.6505,196110.0
2016-06-30 14:20:00,8.68,8.69,8.66,8.67,284571.0,7.6505,7.6593,7.6328,7.6416,284571.0
2016-06-30 14:30:00,8.67,8.67,8.65,8.66,311286.0,7.6416,7.6416,7.624,7.6328,311286.0
2016-06-30 14:40:00,8.66,8.67,8.66,8.67,293475.0,7.6328,7.6416,7.6328,7.6416,293475.0
2016-06-30 14:50:00,8.67,8.68,8.66,8.68,299001.0,7.6416,7.6505,7.6328,7.6505,299001.0
2016-06-30 15:00:00,8.67,8.68,8.66,8.67,387564.0,7.6416,7.6505,7.6328,7.6416,387564.0
2016-06-30 15:10:00,8.66,8.68,8.66,8.67,320484.0,7.6328,7.6505,7.6328,7.6416,320484.0
2016-06-30 15:20:00,8.67,8.69,8.66,8.69,407418.0,7.6416,7.6593,7.6328,7.6593,407418.0
2016-06-30 15:30:00,8.69,8.69,8.66,8.67,954021.0,7.6593,7.6593,7.6328,7.6416,954021.0
2016-06-30 15:40:00,8.67,8.67,8.64,8.65,914877.0,7.6416,7.6416,7.6152,7.624,914877.0
2016-06-30 15:50:00,8.66,8.69,8.65,8.69,4702266.0,7.6328,7.6593,7.624,7.6593,4702266.0
2016-07-01 09:30:00,8.7,8.76,8.7,8.74,600069.0,7.6681,7.721,7.6681,7.7033,600069.0
2016-07-01 09:40:00,8.74,8.75,8.74,8.74,394200.0,7.7033,7.7122,7.7033,7.7033,394200.0
2016-07-01 09:50:00,8.75,8.77,8.74,8.76,361197.0,7.7122,7.7298,7.7033,7.721,361197.0
2016-07-01 10:00:00,8.76,8.77,8.75,8.76,516162.0,7.721,7.7298,7.7122,7.721,516162.0
2016-07-01 10:10:00,8.77,8.79,8.76,8.79,400815.0,7.7298,7.7474,7.721,7.7474,400815.0
2016-07-01 10:20:00,8.79,8.8,8.77,8.78,439563.0,7.7474,7.7562,7.7298,7.7386,439563.0
2016-07-01 10:30:00,8.78,8.8,8.77,8.8,247728.0,7.7386,7.7562,7.7298,7.7562,247728.0
2016-07-01 10:40:00,8.8,8.81,8.79,8.81,193377.0,7.7562,7.765,7.7474,7.765,193377.0
2016-07-01 10:50:00,8.81,8.82,8.81,8.82,269997.0,7.765,7.7739,7.765,7.7739,269997.0
2016-07-01 11:00:00,8.81,8.85,8.81,8.81,370881.0,7.765,7.8003,7.765,7.765,370881.0
2016-07-01 11:10:00,8.81,8.82,8.78,8.78,154716.0,7.765,7.7739,7.7386,7.7386,154716.0
2016-07-01 11:20:00,8.79,8.79,8.75,8.76,361626.0,7.7474,7.7474,7.7122,7.721,361626.0
2016-07-01 11:30:00,8.76,8.78,8.76,8.76,404394.0,7.721,7.7386,7.721,7.721,404394.0
2016-07-01 11:40:00,8.76,8.77,8.75,8.76,194772.0,7.721,7.7298,7.7122,7.721,194772.0
2016-07-01 11:50:00,8.76,8.78,8.75,8.78,174096.0,7.721,7.7386,7.7122,7.7386,174096.0
2016-07-01 12:00:00,8.78,8.8,8.78,8.79,226659.0,7.7386,7.7562,7.7386,7.7474,226659.0
2016-07-01 12:10:00,8.79,8.8,8.76,8.77,236016.0,7.7474,7.7562,7.721,7.7298,236016.0
2016-07-01 12:20:00,8.76,8.77,8.73,8.73,233910.0,7.721,7.7298,7.6945,7.6945,233910.0
2016-07-01 12:30:00,8.73,8.76,8.73,8.74,202518.0,7.6945,7.721,7.6945,7.7033,202518.0
2016-07-01 12:40:00,8.74,8.76,8.74,8.75,189768.0,7.7033,7.721,7.7033,7.7122,189768.0
2016-07-01 12:50:00,8.75,8.77,8.74,8.75,291981.0,7.7122,7.7298,7.7033,7.7122,291981.0
2016-07-01 13:00:00,8.75,8.77,8.75,8.77,216435.0,7.7122,7.7298,7.7122,7.7298,216435.0
2016-07-01 13:10:00,8.77,8.77,8.75,8.75,149289.0,7.7298,7.7298,7.7122,7.7122,149289.0
2016-07-01 13:20:00,8.75,8.75,8.73,8.73,162780.0,7.7122,7.7122,7.6945,7.6945,162780.0
2016-07-01 13:30:00,8.74,8.75,8.73,8.74,160500.0,7.7033,7.7122,7.6945,7.7033,160500.0
2016-07-01 13:40:00,8.74,8.75,8.73,8.74,119457.0,7.7033,7.7122,7.6945,7.7033,119457.0
2016-07-01 13:50:00,8.74,8.75,8.74,8.75,114357.0,7.7033,7.7122,7.7033,7.7122,114357.0
2016-07-01 14:00:00,8.75,8.75,8.74,8.75,329241.0,7.7122,7.7122,7.7033,7.7122,329241.0
2016-07-01 14:10:00,8.75,8.75,8.74,8.75,82239.0,7.7122,7.7122,7.7033,7.7122,82239.0
2016-07-01 14:20:00,8.75,8.75,8.74,8.75,146829.0,7.7122,7.7122,7.7033,7.7122,146829.0
2016-07-01 14:30:00,8.75,8.75,8.74,8.75,173010.0,7.7122,7.7122,7.7033,7.7122,173010.0
2016-07-01 14:40:00,8.74,8.75,8.73,8.73,134580.0,7.7033,7.7122,7.6945,7.6945,134580.0
2016-07-01 14:50:00,8.73,8.74,8.73,8.74,76098.0,7.6945,7.7033,7.6945,7.7033,76098.0
2016-07-01 15:00:00,8.74,8.77,8.74,8.76,310662.0,7.7033,7.7298,7.7033,7.721,310662.0
2016-07-01 15:10:00,8.77,8.77,8.76,8.77,264171.0,7.7298,7.7298,7.721,7.7298,264171.0
2016-07-01 15:20:00,8.77,8.78,8.76,8.77,172881.0,7.7298,7.7386,7.721,7.7298,172881.0
2016-07-01 15:30:00,8.77,8.77,8.76,8.76,327606.0,7.7298,7.7298,7.721,7.721,327606.0
2016-07-01 15:40:00,8.76,8.76,8.73,8.74,1268340.0,7.721,7.721,7.6945,7.7033,1268340.0
2016-07-01 15:50:00,8.74,8.75,8.73,8.74,1873011.0,7.7033,7.7122,7.6945,7.7033,1873011.0
2016-07-05 09:30:00,8.68,8.71,8.66,8.66,800964.0,7.6505,7.6769,7.6328,7.6328,800964.0
2016-07-05 09:40:00,8.66,8.67,8.6,8.6,771171.0,7.6328,7.6416,7.5799,7.5799,771171.0
2016-07-05 09:50:00,8.6,8.62,8.59,8.6,658434.0,7.5799,7.5976,7.5711,7.5799,658434.0
2016-07-05 10:00:00,8.6,8.6,8.58,8.58,342225.0,7.5799,7.5799,7.5623,7.5623,342225.0
2016-07-05 10:10:00,8.58,8.58,8.56,8.57,698793.0,7.5623,7.5623,7.5447,7.5535,698793.0
2016-07-05 10:20:00,8.57,8.6,8.56,8.59,296250.0,7.5535,7.5799,7.5447,7.5711,296250.0
2016-07-05 10:30:00,8.59,8.6,8.58,8.59,722298.0,7.5711,7.5799,7.5623,7.5711,722298.0
2016-07-05 10:40:00,8.59,8.61,8.57,8.57,693165.0,7.5711,7.5888,7.5535,7.5535,693165.0
2016-07-05 10:50:00,8.57,8.58,8.56,8.57,316224.0,7.5535,7.5623,7.5447,7.5535,316224.0
2016-07-05 11:00:00,8.57,8.58,8.56,8.56,522615.0,7.5535,7.5623,7.5447,7.5447,522615.0
2016-07-05 11:10:00,8.56,8.59,8.54,8.58,614889.0,7.5447,7.5711,7.5271,7.5623,614889.0
2016-07-05 11:20:00,8.58,8.59,8.57,8.58,284034.0,7.5623,7.5711,7.5535,7.5623,284034.0
2016-07-05 11:30:00,8.57,8.58,8.56,8.56,304773.0,7.5535,7.5623,7.5447,7.5447,304773.0
2016-07-05 11:40:00,8.56,8.56,8.54,8.55,176910.0,7.5447,7.5447,7.5271,7.5359,176910.0
2016-07-05 11:50:00,8.55,8.56,8.54,8.56,216936.0,7.5359,7.5447,7.5271,7.5447,216936.0
2016-07-05 12:00:00,8.56,8.57,8.55,8.57,217110.0,7.5447,7.5535,7.5359,7.5535,217110.0
2016-07-05 12:10:00,8.56,8.57,8.55,8.56,272496.0,7.5447,7.5535,7.5359,7.5447,272496.0
2016-07-05 12:20:00,8.56,8.57,8.55,8.56,275259.0,7.5447,7.5535,7.5359,7.5447,275259.0
2016-07-05 12:30:00,8.56,8.57,8.54,8.55,497838.0,7.5447,7.5535,7.5271,7.5359,497838.0
2016-07-05 12:40:00,8.54,8.55,8.54,8.54,162234.0,7.5271,7.5359,7.5271,7.5271,162234.0
2016-07-05 12:50:00,8.55,8.55,8.53,8.54,398118.0,7.5359,7.5359,7.5182,7.5271,398118.0
2016-07-05 13:00:00,8.53,8.54,8.53,8.54,266133.0,7.5182,7.5271,7.5182,7.5271,266133.0
2016-07-05 13:10:00,8.54,8.55,8.53,8.53,176829.0,7.5271,7.5359,7.5182,7.5182,176829.0
2016-07-05 13:20:00,8.53,8.54,8.53,8.54,98199.0,7.5182,7.5271,7.5182,7.5271,98199.0
2016-07-05 13:30:00,8.54,8.55,8.53,8.54,433533.0,7.5271,7.5359,7.5182,7.5271,433533.0
2016-07-05 13:40:00,8.53,8.53,8.51,8.52,232986.0,7.5182,7.5182,7.5006,7.5094,232986.0
2016-07-05 13:50:00,8.51,8.52,8.51,8.51,225525.0,7.5006,7.5094,7.5006,7.5006,225525.0
2016-07-05 14:00:00,8.52,8.53,8.51,8.52,346281.0,7.5094,7.5182,7.5006,7.5094,346281.0
2016-07-05 14:10:00,8.52,8.55,8.52,8.54,293385.0,7.5094,7.5359,7.5094,7.5271,293385.0
2016-07-05 14:20:00,8.54,8.54,8.53,8.53,218724.0,7.5271,7.5271,7.5182,7.5182,218724.0
2016-07-05 14:30:00,8.53,8.55,8.53,8.53,385842.0,7.5182,7.5359,7.5182,7.5182,385842.0
2016-07-05 14:40:00,8.53,8.53,8.51,8.52,312318.0,7.5182,7.5182,7.5006,7.5094,312318.0
2016-07-05 14:50:00,8.52,8.53,8.51,8.53,204222.0,7.5094,7.5182,7.5006,7.5182,204222.0
2016-07-05 15:00:00,8.53,8.54,8.52,8.54,368784.0,7.5182,7.5271,7.5094,7.5271,368784.0
2016-07-05 15:10:00,8.54,8.54,8.53,8.54,291474.0,7.5271,7.5271,7.5182,7.5271,291474.0
2016-07-05 15:20:00,8.54,8.55,8.54,8.54,426474.0,7.5271,7.5359,7.5271,7.5271,426474.0
2016-07-05 15:30:00,8.54,8.57,8.54,8.57,512178.0,7.5271,7.5535,7.5271,7.5535,512178.0
2016-07-05 15:40:00,8.56,8.58,8.56,8.57,717837.0,7.5447,7.5623,7.5447,7.5535,717837.0
2016-07-05 15:50:00,8.57,8.57,8.55,8.56,1841754.0,7.5535,7.5535,7.5359,7.5447,1841754.0
2016-07-06 09:30:00,8.5,8.54,8.47,8.5,488463.0,7.4918,7.5271,7.4654,7.4918,488463.0
2016-07-06 09:40:00,8.5,8.51,8.48,8.51,417693.0,7.4918,7.5006,7.4742,7.5006,417693.0
2016-07-06 09:50:00,8.51,8.54,8.51,8.54,678699.0,7.5006,7.5271,7.5006,7.5271,678699.0
2016-07-06 10:00:00,8.54,8.56,8.5,8.5,448911.0,7.5271,7.5447,7.4918,7.4918,448911.0
2016-07-06 10:10:00,8.51,8.52,8.48,8.49,415209.0,7.5006,7.5094,7.4742,7.483,415209.0
2016-07-06 10:20:00,8.49,8.49,8.46,8.47,545988.0,7.483,7.483,7.4566,7.4654,545988.0
2016-07-06 10:30:00,8.46,8.49,8.44,8.49,477831.0,7.4566,7.483,7.4389,7.483,477831.0
2016-07-06 10:40:00,8.49,8.51,8.48,8.51,334605.0,7.483,7.5006,7.4742,7.5006,334605.0
2016-07-06 10:50:00,8.51,8.54,8.51,8.54,324261.0,7.5006,7.5271,7.5006,7.5271,324261.0
2016-07-06 11:00:00,8.54,8.56,8.54,8.56,495696.0,7.5271,7.5447,7.5271,7.5447,495696.0
2016-07-06 11:10:00,8.56,8.58,8.56,8.57,356748.0,7.5447,7.5623,7.5447,7.5535,356748.0
2016-07-06 11:20:00,8.57,8.57,8.54,8.54,253323.0,7.5535,7.5535,7.5271,7.5271,253323.0
2016-07-06 11:30:00,8.54,8.56,8.54,8.55,322119.0,7.5271,7.5447,7.5271,7.5359,322119.0
2016-07-06 11:40:00,8.55,8.56,8.54,8.55,152757.0,7.5359,7.5447,7.5271,7.5359,152757.0
2016-07-06 11:50:00,8.55,8.58,8.54,8.57,210126.0,7.5359,7.5623,7.5271,7.5535,210126.0
2016-07-06 12:00:00,8.57,8.61,8.57,8.6,323175.0,7.5535,7.5888,7.5535,7.5799,323175.0
2016-07-06 12:10:00,8.6,8.6,8.58,8.6,292248.0,7.5799,7.5799,7.5623,7.5799,292248.0
2016-07-06 12:20:00,8.6,8.61,8.58,8.59,269148.0,7.5799,7.5888,7.5623,7.5711,269148.0
2016-07-06 12:30:00,8.59,8.6,8.59,8.59,190170.0,7.5711,7.5799,7.5711,7.5711,190170.0
2016-07-06 12:40:00,8.59,8.6,8.58,8.59,170832.0,7.5711,7.5799,7.5623,7.5711,170832.0
2016-07-06 12:50:00,8.59,8.61,8.58,8.61,218640.0,7.5711,7.5888,7.5623,7.5888,218640.0
2016-07-06 13:00:00,8.61,8.62,8.6,8.61,181944.0,7.5888,7.5976,7.5799,7.5888,181944.0
2016-07-06 13:10:00,8.61,8.62,8.61,8.61,122028.0,7.5888,7.5976,7.5888,7.5888,122028.0
2016-07-06 13:20:00,8.61,8.62,8.6,8.61,110295.0,7.5888,7.5976,7.5799,7.5888,110295.0
2016-07-06 13:30:00,8.61,8.61,8.6,8.61,186723.0,7.5888,7.5888,7.5799,7.5888,186723.0
2016-07-06 13:40:00,8.61,8.61,8.59,8.6,162876.0,7.5888,7.5888,7.5711,7.5799,162876.0
2016-07-06 13:50:00,8.6,8.61,8.6,8.6,169929.0,7.5799,7.5888,7.5799,7.5799,169929.0
2016-07-06 14:00:00,8.6,8.61,8.58,8.61,289332.0,7.5799,7.5888,7.5623,7.5888,289332.0
2016-07-06 14:10:00,8.61,8.61,8.59,8.61,281499.0,7.5888,7.5888,7.5711,7.5888,281499.0
2016-07-06 14:20:00,8.61,8.61,8.59,8.61,270816.0,7.5888,7.5888,7.5711,7.5888,270816.0
2016-07-06 14:30:00,8.61,8.62,8.6,8.62,201990.0,7.5888,7.5976,7.5799,7.5976,201990.0
2016-07-06 14:40:00,8.62,8.62,8.61,8.61,198795.0,7.5976,7.5976,7.5888,7.5888,198795.0
2016-07-06 14:50:00,8.61,8.64,8.61,8.64,230181.0,7.5888,7.6152,7.5888,7.6152,230181.0
2016-07-06 15:00:00,8.64,8.64,8.63,8.63,158682.0,7.6152,7.6152,7.6064,7.6064,158682.0
2016-07-06 15:10:00,8.64,8.64,8.63,8.64,159510.0,7.6152,7.6152,7.6064,7.6152,159510.0
2016-07-06 15:20:00,8.64,8.64,8.62,8.62,227313.0,7.6152,7.6152,7.5976,7.5976,227313.0
2016-07-06 15:30:00,8.62,8.64,8.62,8.64,415266.0,7.5976,7.6152,7.5976,7.6152,415266.0
2016-07-06 15:40:00,8.64,8.65,8.63,8.64,328401.0,7.6152,7.624,7.6064,7.6152,328401.0
2016-07-06 15:50:00,8.64,8.66,8.64,8.66,1536579.0,7.6152,7.6328,7.6152,7.6328,1536579.0
2016-07-07 09:30:00,8.64,8.72,8.61,8.7,446946.0,7.6152,7.6857,7.5888,7.6681,446946.0
2016-07-07 09:40:00,8.7,8.74,8.7,8.73,383046.0,7.6681,7.7033,7.6681,7.6945,383046.0
2016-07-07 09:50:00,8.73,8.75,8.73,8.73,263868.0,7.6945,7.7122,7.6945,7.6945,263868.0
2016-07-07 10:00:00,8.73,8.74,8.7,8.71,252999.0,7.6945,7.7033,7.6681,7.6769,252999.0
2016-07-07 10:10:00,8.7,8.74,8.7,8.73,229035.0,7.6681,7.7033,7.6681,7.6945,229035.0
2016-07-07 10:20:00,8.73,8.73,8.72,8.73,196821.0,7.6945,7.6945,7.6857,7.6945,196821.0
2016-07-07 10:30:00,8.72,8.74,8.72,8.73,212481.0,7.6857,7.7033,7.6857,7.6945,212481.0
2016-07-07 10:40:00,8.72,8.73,8.7,8.71,189855.0,7.6857,7.6945,7.6681,7.6769,189855.0
2016-07-07 10:50:00,8.7,8.71,8.66,8.66,427392.0,7.6681,7.6769,7.6328,7.6328,427392.0
2016-07-07 11:00:00,8.66,8.66,8.61,8.64,501270.0,7.6328,7.6328,7.5888,7.6152,501270.0
2016-07-07 11:10:00,8.64,8.67,8.64,8.66,237942.0,7.6152,7.6416,7.6152,7.6328,237942.0
2016-07-07 11:20:00,8.66,8.66,8.64,8.65,285999.0,7.6328,7.6328,7.6152,7.624,285999.0
2016-07-07 11:30:00,8.65,8.65,8.64,8.65,265953.0,7.624,7.624,7.6152,7.624,265953.0
2016-07-07 11:40:00,8.64,8.64,8.61,8.62,197295.0,7.6152,7.6152,7.5888,7.5976,197295.0
2016-07-07 11:50:00,8.62,8.65,8.62,8.64,151362.0,7.5976,7.624,7.5976,7.6152,151362.0
2016-07-07 12:00:00,8.64,8.65,8.62,8.62,339939.0,7.6152,7.624,7.5976,7.5976,339939.0
2016-07-07 12:10:00,8.62,8.63,8.62,8.63,225591.0,7.5976,7.6064,7.5976,7.6064,225591.0
2016-07-07 12:20:00,8.62,8.63,8.61,8.63,390072.0,7.5976,7.6064,7.5888,7.6064,390072.0
2016-07-07 12:30:00,8.63,8.64,8.63,8.64,145164.0,7.6064,7.6152,7.6064,7.6152,145164.0
2016-07-07 12:40:00,8.64,8.64,8.62,8.62,151917.0,7.6152,7.6152,7.5976,7.5976,151917.0
2016-07-07 12:50:00,8.62,8.62,8.6,8.61,271062.0,7.5976,7.5976,7.5799,7.5888,271062.0
2016-07-07 13:00:00,8.61,8.62,8.6,8.6,202368.0,7.5888,7.5976,7.5799,7.5799,202368.0
2016-07-07 13:10:00,8.61,8.62,8.6,8.62,160854.0,7.5888,7.5976,7.5799,7.5976,160854.0
2016-07-07 13:20:00,8.62,8.64,8.62,8.63,139779.0,7.5976,7.6152,7.5976,7.6064,139779.0
2016-07-07 13:30:00,8.63,8.64,8.63,8.63,163392.0,7.6064,7.6152,7.6064,7.6064,163392.0
2016-07-07 13:40:00,8.64,8.64,8.62,8.62,255552.0,7.6152,7.6152,7.5976,7.5976,255552.0
2016-07-07 13:50:00,8.63,8.64,8.62,8.63,360591.0,7.6064,7.6152,7.5976,7.6064,360591.0
2016-07-07 14:00:00,8.63,8.64,8.62,8.63,319251.0,7.6064,7.6152,7.5976,7.6064,319251.0
2016-07-07 14:10:00,8.62,8.62,8.61,8.62,344373.0,7.5976,7.5976,7.5888,7.5976,344373.0
2016-07-07 14:20:00,8.62,8.64,8.61,8.62,245007.0,7.5976,7.6152,7.5888,7.5976,245007.0
2016-07-07 14:30:00,8.62,8.63,8.61,8.62,267381.0,7.5976,7.6064,7.5888,7.5976,267381.0
2016-07-07 14:40:00,8.62,8.62,8.61,8.62,122403.0,7.5976,7.5976,7.5888,7.5976,122403.0
2016-07-07 14:50:00,8.62,8.63,8.61,8.62,351735.0,7.5976,7.6064,7.5888,7.5976,351735.0
2016-07-07 15:00:00,8.62,8.65,8.62,8.65,310536.0,7.5976,7.624,7.5976,7.624,310536.0
2016-07-07 15:10:00,8.65,8.65,8.63,8.64,246912.0,7.624,7.624,7.6064,7.6152,246912.0
2016-07-07 15:20:00,8.64,8.64,8.62,8.63,299559.0,7.6152,7.6152,7.5976,7.6064,299559.0
2016-07-07 15:30:00,8.63,8.65,8.62,8.65,306348.0,7.6064,7.624,7.5976,7.624,306348.0
2016-07-07 15:40:00,8.65,8.66,8.63,8.64,628158.0,7.624,7.6328,7.6064,7.6152,628158.0
2016-07-07 15:50:00,8.64,8.64,8.62,8.63,1381599.0,7.6152,7.6152,7.5976,7.6064,1381599.0
2016-07-08 09:30:00,8.74,8.82,8.69,8.82,680151.0,7.7033,7.7739,7.6593,7.7739,680151.0
2016-07-08 09:40:00,8.82,8.87,8.82,8.87,488826.0,7.7739,7.8179,7.7739,7.8179,488826.0
2016-07-08 09:50:00,8.87,8.87,8.83,8.84,415263.0,7.8179,7.8179,7.7827,7.7915,415263.0
2016-07-08 10:00:00,8.84,8.87,8.84,8.86,357435.0,7.7915,7.8179,7.7915,7.8091,357435.0
2016-07-08 10:10:00,8.86,8.87,8.83,8.83,402315.0,7.8091,7.8179,7.7827,7.7827,402315.0
2016-07-08 10:20:00,8.83,8.83,8.8,8.81,469059.0,7.7827,7.7827,7.7562,7.765,469059.0
2016-07-08 10:30:00,8.81,8.83,8.8,8.82,315738.0,7.765,7.7827,7.7562,7.7739,315738.0
2016-07-08 10:40:00,8.83,8.85,8.82,8.84,581778.0,7.7827,7.8003,7.7739,7.7915,581778.0
2016-07-08 10:50:00,8.84,8.86,8.83,8.85,517263.0,7.7915,7.8091,7.7827,7.8003,517263.0
2016-07-08 11:00:00,8.85,8.87,8.84,8.85,834288.0,7.8003,7.8179,7.7915,7.8003,834288.0
2016-07-08 11:10:00,8.86,8.88,8.85,8.88,422751.0,7.8091,7.8267,7.8003,7.8267,422751.0
2016-07-08 11:20:00,8.88,8.88,8.85,8.86,486339.0,7.8267,7.8267,7.8003,7.8091,486339.0
2016-07-08 11:30:00,8.86,8.87,8.85,8.86,265977.0,7.8091,7.8179,7.8003,7.8091,265977.0
2016-07-08 11:40:00,8.86,8.88,8.86,8.88,274287.0,7.8091,7.8267,7.8091,7.8267,274287.0
2016-07-08 11:50:00,8.88,8.89,8.87,8.88,658473.0,7.8267,7.8355,7.8179,7.8267,658473.0
2016-07-08 12:00:00,8.88,8.88,8.86,8.87,1205235.0,7.8267,7.8267,7.8091,7.8179,1205235.0
2016-07-08 12:10:00,8.87,8.88,8.85,8.87,802590.0,7.8179,7.8267,7.8003,7.8179,802590.0
2016-07-08 12:20:00,8.87,8.87,8.85,8.86,397191.0,7.8179,7.8179,7.8003,7.8091,397191.0
2016-07-08 12:30:00,8.86,8.87,8.84,8.87,513816.0,7.8091,7.8179,7.7915,7.8179,513816.0
2016-07-08 12:40:00,8.87,8.88,8.87,8.87,152145.0,7.8179,7.8267,7.8179,7.8179,152145.0
2016-07-08 12:50:00,8.87,8.89,8.87,8.87,234291.0,7.8179,7.8355,7.8179,7.8179,234291.0
2016-07-08 13:00:00,8.87,8.87,8.86,8.87,284070.0,7.8179,7.8179,7.8091,7.8179,284070.0
2016-07-08 13:10:00,8.87,8.87,8.86,8.86,194913.0,7.8179,7.8179,7.8091,7.8091,194913.0
2016-07-08 13:20:00,8.86,8.87,8.85,8.85,464709.0,7.8091,7.8179,7.8003,7.8003,464709.0
2016-07-08 13:30:00,8.85,8.86,8.84,8.85,565293.0,7.8003,7.8091,7.7915,7.8003,565293.0
2016-07-08 13:40:00,8.84,8.86,8.84,8.86,521286.0,7.7915,7.8091,7.7915,7.8091,521286.0
2016-07-08 13:50:00,8.86,8.87,8.85,8.87,356286.0,7.8091,7.8179,7.8003,7.8179,356286.0
2016-07-08 14:00:00,8.87,8.88,8.86,8.87,356901.0,7.8179,7.8267,7.8091,7.8179,356901.0
2016-07-08 14:10:00,8.87,8.89,8.87,8.88,297105.0,7.8179,7.8355,7.8179,7.8267,297105.0
2016-07-08 14:20:00,8.88,8.89,8.88,8.88,206739.0,7.8267,7.8355,7.8267,7.8267,206739.0
2016-07-08 14:30:00,8.88,8.89,8.88,8.88,457095.0,7.8267,7.8355,7.8267,7.8267,457095.0
2016-07-08 14:40:00,8.88,8.89,8.87,8.88,342123.0,7.8267,7.8355,7.8179,7.8267,342123.0
2016-07-08 14:50:00,8.88,8.9,8.88,8.88,311100.0,7.8267,7.8444,7.8267,7.8267,311100.0
2016-07-08 15:00:00,8.88,8.9,8.88,8.89,373323.0,7.8267,7.8444,7.8267,7.8355,373323.0
2016-07-08 15:10:00,8.89,8.89,8.88,8.88,378420.0,7.8355,7.8355,7.8267,7.8267,378420.0
2016-07-08 15:20:00,8.88,8.88,8.86,8.87,1149609.0,7.8267,7.8267,7.8091,7.8179,1149609.0
2016-07-08 15:30:00,8.87,8.88,8.86,8.88,645225.0,7.8179,7.8267,7.8091,7.8267,645225.0
2016-07-08 15:40:00,8.87,8.87,8.85,8.87,1680381.0,7.8179,7.8179,7.8003,7.8179,1680381.0
2016-07-08 15:50:00,8.87,8.87,8.84,8.84,3906804.0,7.8179,7.8179,7.7915,7.7915,3906804.0
2016-07-11 09:30:00,8.84,8.96,8.84,8.95,533208.0,7.7915,7.8972,7.7915,7.8884,533208.0
2016-07-11 09:40:00,8.95,8.96,8.92,8.92,558546.0,7.8884,7.8972,7.862,7.862,558546.0
2016-07-11 09:50:00,8.92,8.92,8.9,8.9,255294.0,7.862,7.862,7.8444,7.8444,255294.0
2016-07-11 10:00:00,8.91,8.91,8.87,8.9,729930.0,7.8532,7.8532,7.8179,7.8444,729930.0
2016-07-11 10:10:00,8.9,8.9,8.87,8.88,420972.0,7.8444,7.8444,7.8179,7.8267,420972.0
2016-07-11 10:20:00,8.88,8.88,8.85,8.86,672474.0,7.8267,7.8267,7.8003,7.8091,672474.0
2016-07-11 10:30:00,8.86,8.87,8.85,8.86,556956.0,7.8091,7.8179,7.8003,7.8091,556956.0
2016-07-11 10:40:00,8.86,8.87,8.85,8.87,379077.0,7.8091,7.8179,7.8003,7.8179,379077.0
2016-07-11 10:50:00,8.87,8.89,8.86,8.89,333180.0,7.8179,7.8355,7.8091,7.8355,333180.0
2016-07-11 11:00:00,8.89,8.9,8.88,8.9,312543.0,7.8355,7.8444,7.8267,7.8444,312543.0
2016-07-11 11:10:00,8.89,8.9,8.85,8.86,637197.0,7.8355,7.8444,7.8003,7.8091,637197.0
2016-07-11 11:20:00,8.86,8.86,8.84,8.85,341631.0,7.8091,7.8091,7.7915,7.8003,341631.0
2016-07-11 11:30:00,8.85,8.86,8.84,8.85,493062.0,7.8003,7.8091,7.7915,7.8003,493062.0
2016-07-11 11:40:00,8.85,8.86,8.84,8.86,288012.0,7.8003,7.8091,7.7915,7.8091,288012.0
2016-07-11 11:50:00,8.86,8.86,8.84,8.84,302232.0,7.8091,7.8091,7.7915,7.7915,302232.0
2016-07-11 12:00:00,8.84,8.87,8.84,8.86,247362.0,7.7915,7.8179,7.7915,7.8091,247362.0
2016-07-11 12:10:00,8.86,8.87,8.85,8.87,250350.0,7.8091,7.8179,7.8003,7.8179,250350.0
2016-07-11 12:20:00,8.87,8.88,8.86,8.87,363606.0,7.8179,7.8267,7.8091,7.8179,363606.0
2016-07-11 12:30:00,8.87,8.89,8.86,8.89,304926.0,7.8179,7.8355,7.8091,7.8355,304926.0
2016-07-11 12:40:00,8.89,8.9,8.89,8.89,384630.0,7.8355,7.8444,7.8355,7.8355,384630.0
2016-07-11 12:50:00,8.89,8.89,8.87,8.89,222612.0,7.8355,7.8355,7.8179,7.8355,222612.0
2016-07-11 13:00:00,8.89,8.89,8.88,8.89,211440.0,7.8355,7.8355,7.8267,7.8355,211440.0
2016-07-11 13:10:00,8.89,8.9,8.88,8.9,352197.0,7.8355,7.8444,7.8267,7.8444,352197.0
2016-07-11 13:20:00,8.89,8.92,8.89,8.92,495603.0,7.8355,7.862,7.8355,7.862,495603.0
2016-07-11 13:30:00,8.92,8.92,8.9,8.9,545040.0,7.862,7.862,7.8444,7.8444,545040.0
2016-07-11 13:40:00,8.9,8.91,8.89,8.9,234060.0,7.8444,7.8532,7.8355,7.8444,234060.0
2016-07-11 13:50:00,8.9,8.92,8.9,8.9,244338.0,7.8444,7.862,7.8444,7.8444,244338.0
2016-07-11 14:00:00,8.9,8.91,8.89,8.9,581940.0,7.8444,7.8532,7.8355,7.8444,581940.0
2016-07-11 14:10:00,8.9,8.92,8.89,8.92,261558.0,7.8444,7.862,7.8355,7.862,261558.0
2016-07-11 14:20:00,8.92,8.92,8.9,8.9,260208.0,7.862,7.862,7.8444,7.8444,260208.0
2016-07-11 14:30:00,8.9,8.92,8.9,8.91,220914.0,7.8444,7.862,7.8444,7.8532,220914.0
2016-07-11 14:40:00,8.91,8.91,8.9,8.9,264939.0,7.8532,7.8532,7.8444,7.8444,264939.0
2016-07-11 14:50:00,8.9,8.91,8.9,8.9,321144.0,7.8444,7.8532,7.8444,7.8444,321144.0
2016-07-11 15:00:00,8.9,8.92,8.9,8.92,336474.0,7.8444,7.862,7.8444,7.862,336474.0
2016-07-11 15:10:00,8.92,8.92,8.91,8.92,328083.0,7.862,7.862,7.8532,7.862,328083.0
2016-07-11 15:20:00,8.91,8.92,8.89,8.9,441084.0,7.8532,7.862,7.8355,7.8444,441084.0
2016-07-11 15:30:00,8.9,8.9,8.89,8.9,437880.0,7.8444,7.8444,7.8355,7.8444,437880.0
2016-07-11 15:40:00,8.9,8.9,8.88,8.89,1051464.0,7.8444,7.8444,7.8267,7.8355,1051464.0
2016-07-11 15:50:00,8.89,8.9,8.88,8.89,2317824.0,7.8355,7.8444,7.8267,7.8355,2317824.0
2016-07-12 09:30:00,8.99,9.05,8.93,9.05,1186569.0,7.9237,7.9766,7.8708,7.9766,1186569.0
2016-07-12 09:40:00,9.05,9.05,9.02,9.03,1068966.0,7.9766,7.9766,7.9501,7.9589,1068966.0
2016-07-12 09:50:00,9.03,9.06,9.02,9.02,972069.0,7.9589,7.9854,7.9501,7.9501,972069.0
2016-07-12 10:00:00,9.02,9.03,8.99,8.99,945027.0,7.9501,7.9589,7.9237,7.9237,945027.0
2016-07-12 10:10:00,8.99,8.99,8.93,8.96,977388.0,7.9237,7.9237,7.8708,7.8972,977388.0
2016-07-12 10:20:00,8.96,8.99,8.95,8.99,495573.0,7.8972,7.9237,7.8884,7.9237,495573.0
2016-07-12 10:30:00,8.99,9.01,8.97,8.97,1075728.0,7.9237,7.9413,7.9061,7.9061,1075728.0
2016-07-12 10:40:00,8.97,8.99,8.97,8.97,394440.0,7.9061,7.9237,7.9061,7.9061,394440.0
2016-07-12 10:50:00,8.97,8.97,8.96,8.97,348876.0,7.9061,7.9061,7.8972,7.9061,348876.0
2016-07-12 11:00:00,8.97,8.98,8.96,8.97,608007.0,7.9061,7.9149,7.8972,7.9061,608007.0
2016-07-12 11:10:00,8.97,8.97,8.95,8.96,529023.0,7.9061,7.9061,7.8884,7.8972,529023.0
2016-07-12 11:20:00,8.95,8.98,8.95,8.97,585219.0,7.8884,7.9149,7.8884,7.9061,585219.0
2016-07-12 11:30:00,8.97,8.97,8.96,8.97,532161.0,7.9061,7.9061,7.8972,7.9061,532161.0
2016-07-12 11:40:00,8.97,8.98,8.97,8.97,305310.0,7.9061,7.9149,7.9061,7.9061,305310.0
2016-07-12 11:50:00,8.97,8.98,8.97,8.97,365781.0,7.9061,7.9149,7.9061,7.9061,365781.0
2016-07-12 12:00:00,8.97,8.98,8.97,8.98,414552.0,7.9061,7.9149,7.9061,7.9149,414552.0
2016-07-12 12:10:00,8.98,8.98,8.97,8.98,292602.0,7.9149,7.9149,7.9061,7.9149,292602.0
2016-07-12 12:20:00,8.98,8.98,8.97,8.98,779763.0,7.9149,7.9149,7.9061,7.9149,779763.0
2016-07-12 12:30:00,8.98,9.0,8.97,8.98,564651.0,7.9149,7.9325,7.9061,7.9149,564651.0
2016-07-12 12:40:00,8.98,8.99,8.97,8.98,460785.0,7.9149,7.9237,7.9061,7.9149,460785.0
2016-07-12 12:50:00,8.98,8.99,8.97,8.97,318678.0,7.9149,7.9237,7.9061,7.9061,318678.0
2016-07-12 13:00:00,8.97,8.99,8.97,8.98,290922.0,7.9061,7.9237,7.9061,7.9149,290922.0
2016-07-12 13:10:00,8.98,8.99,8.97,8.99,219510.0,7.9149,7.9237,7.9061,7.9237,219510.0
2016-07-12 13:20:00,8.99,9.0,8.98,8.99,275076.0,7.9237,7.9325,7.9149,7.9237,275076.0
2016-07-12 13:30:00,8.99,9.0,8.98,9.0,336204.0,7.9237,7.9325,7.9149,7.9325,336204.0
2016-07-12 13:40:00,9.0,9.0,8.99,8.99,310065.0,7.9325,7.9325,7.9237,7.9237,310065.0
2016-07-12 13:50:00,8.99,8.99,8.97,8.99,312153.0,7.9237,7.9237,7.9061,7.9237,312153.0
2016-07-12 14:00:00,8.98,9.0,8.98,8.99,324054.0,7.9149,7.9325,7.9149,7.9237,324054.0
2016-07-12 14:10:00,8.99,9.0,8.99,9.0,334080.0,7.9237,7.9325,7.9237,7.9325,334080.0
2016-07-12 14:20:00,9.0,9.0,8.99,8.99,419871.0,7.9325,7.9325,7.9237,7.9237,419871.0
2016-07-12 14:30:00,8.99,9.0,8.99,9.0,382134.0,7.9237,7.9325,7.9237,7.9325,382134.0
2016-07-12 14:40:00,9.0,9.01,9.0,9.01,277545.0,7.9325,7.9413,7.9325,7.9413,277545.0
2016-07-12 14:50:00,9.01,9.02,8.99,8.99,453699.0,7.9413,7.9501,7.9237,7.9237,453699.0
2016-07-12 15:00:00,8.99,9.0,8.98,8.98,373182.0,7.9237,7.9325,7.9149,7.9149,373182.0
2016-07-12 15:10:00,8.98,8.99,8.98,8.98,455160.0,7.9149,7.9237,7.9149,7.9149,455160.0
2016-07-12 15:20:00,8.98,9.0,8.98,9.0,803637.0,7.9149,7.9325,7.9149,7.9325,803637.0
2016-07-12 15:30:00,9.0,9.02,9.0,9.02,850125.0,7.9325,7.9501,7.9325,7.9501,850125.0
2016-07-12 15:40:00,9.02,9.03,9.01,9.02,1106619.0,7.9501,7.9589,7.9413,7.9501,1106619.0
2016-07-12 15:50:00,9.02,9.02,9.0,9.01,2587920.0,7.9501,7.9501,7.9325,7.9413,2587920.0
2016-07-13 09:30:00,9.06,9.08,8.98,9.0,792531.0,7.9854,8.003,7.9149,7.9325,792531.0
2016-07-13 09:40:00,9.0,9.01,8.94,8.94,809931.0,7.9325,7.9413,7.8796,7.8796,809931.0
2016-07-13 09:50:00,8.95,8.99,8.94,8.99,904377.0,7.8884,7.9237,7.8796,7.9237,904377.0
2016-07-13 10:00:00,8.99,9.0,8.97,8.98,1155921.0,7.9237,7.9325,7.9061,7.9149,1155921.0
2016-07-13 10:10:00,8.98,9.0,8.98,8.98,725205.0,7.9149,7.9325,7.9149,7.9149,725205.0
2016-07-13 10:20:00,8.98,8.99,8.95,8.95,644463.0,7.9149,7.9237,7.8884,7.8884,644463.0
2016-07-13 10:30:00,8.95,8.98,8.93,8.93,714924.0,7.8884,7.9149,7.8708,7.8708,714924.0
2016-07-13 10:40:00,8.93,8.97,8.93,8.95,552678.0,7.8708,7.9061,7.8708,7.8884,552678.0
2016-07-13 10:50:00,8.95,8.99,8.95,8.98,556665.0,7.8884,7.9237,7.8884,7.9149,556665.0
2016-07-13 11:00:00,8.97,8.98,8.95,8.97,602337.0,7.9061,7.9149,7.8884,7.9061,602337.0
2016-07-13 11:10:00,8.97,8.97,8.95,8.95,536877.0,7.9061,7.9061,7.8884,7.8884,536877.0
2016-07-13 11:20:00,8.95,8.96,8.94,8.95,512751.0,7.8884,7.8972,7.8796,7.8884,512751.0
2016-07-13 11:30:00,8.95,8.95,8.93,8.93,392037.0,7.8884,7.8884,7.8708,7.8708,392037.0
2016-07-13 11:40:00,8.93,8.94,8.92,8.93,382305.0,7.8708,7.8796,7.862,7.8708,382305.0
2016-07-13 11:50:00,8.93,8.95,8.92,8.95,272544.0,7.8708,7.8884,7.862,7.8884,272544.0
2016-07-13 12:00:00,8.95,8.96,8.95,8.95,776808.0,7.8884,7.8972,7.8884,7.8884,776808.0
2016-07-13 12:10:00,8.95,8.97,8.94,8.96,329424.0,7.8884,7.9061,7.8796,7.8972,329424.0
2016-07-13 12:20:00,8.96,8.96,8.93,8.94,586869.0,7.8972,7.8972,7.8708,7.8796,586869.0
2016-07-13 12:30:00,8.94,8.95,8.92,8.93,861066.0,7.8796,7.8884,7.862,7.8708,861066.0
2016-07-13 12:40:00,8.93,8.95,8.93,8.95,476928.0,7.8708,7.8884,7.8708,7.8884,476928.0
2016-07-13 12:50:00,8.95,8.96,8.94,8.96,405336.0,7.8884,7.8972,7.8796,7.8972,405336.0
2016-07-13 13:00:00,8.96,8.97,8.95,8.96,390075.0,7.8972,7.9061,7.8884,7.8972,390075.0
2016-07-13 13:10:00,8.96,8.98,8.95,8.98,445215.0,7.8972,7.9149,7.8884,7.9149,445215.0
2016-07-13 13:20:00,8.98,8.98,8.95,8.96,238185.0,7.9149,7.9149,7.8884,7.8972,238185.0
2016-07-13 13:30:00,8.96,8.98,8.96,8.97,381885.0,7.8972,7.9149,7.8972,7.9061,381885.0
2016-07-13 13:40:00,8.97,8.99,8.97,8.99,330525.0,7.9061,7.9237,7.9061,7.9237,330525.0
2016-07-13 13:50:00,8.99,8.99,8.97,8.98,836313.0,7.9237,7.9237,7.9061,7.9149,836313.0
2016-07-13 14:00:00,8.97,8.99,8.97,8.99,842085.0,7.9061,7.9237,7.9061,7.9237,842085.0
2016-07-13 14:10:00,8.99,9.01,8.98,8.99,423831.0,7.9237,7.9413,7.9149,7.9237,423831.0
2016-07-13 14:20:00,8.98,9.01,8.98,9.0,409074.0,7.9149,7.9413,7.9149,7.9325,409074.0
2016-07-13 14:30:00,9.01,9.01,8.99,8.99,328263.0,7.9413,7.9413,7.9237,7.9237,328263.0
2016-07-13 14:40:00,8.99,9.0,8.99,9.0,458796.0,7.9237,7.9325,7.9237,7.9325,458796.0
2016-07-13 14:50:00,9.0,9.33,8.99,9.17,7288416.0,7.9325,8.2234,7.9237,8.0823,7288416.0
2016-07-13 15:00:00,9.16,9.41,9.1,9.27,9809892.0,8.0735,8.2939,8.0206,8.1705,9809892.0
2016-07-13 15:10:00,9.27,9.49,9.27,9.46,5647116.0,8.1705,8.3644,8.1705,8.3379,5647116.0
2016-07-13 15:20:00,9.46,9.47,9.39,9.44,2586939.0,8.3379,8.3468,8.2762,8.3203,2586939.0
2016-07-13 15:30:00,9.44,9.5,9.42,9.48,4711026.0,8.3203,8.3732,8.3027,8.3556,4711026.0
2016-07-13 15:40:00,9.48,9.48,9.38,9.38,4053645.0,8.3556,8.3556,8.2674,8.2674,4053645.0
2016-07-13 15:50:00,9.38,9.44,9.35,9.41,9399801.0,8.2674,8.3203,8.241,8.2939,9399801.0
2016-07-14 09:30:00,9.43,9.8,9.34,9.76,5443383.0,8.3115,8.6376,8.2322,8.6024,5443383.0
2016-07-14 09:40:00,9.76,9.76,9.55,9.55,3761085.0,8.6024,8.6024,8.4173,8.4173,3761085.0
2016-07-14 09:50:00,9.55,9.75,9.53,9.72,3027519.0,8.4173,8.5935,8.3996,8.5671,3027519.0
2016-07-14 10:00:00,9.72,9.78,9.68,9.74,3113973.0,8.5671,8.62,8.5318,8.5847,3113973.0
2016-07-14 10:10:00,9.74,9.74,9.62,9.62,1789566.0,8.5847,8.5847,8.479,8.479,1789566.0
2016-07-14 10:20:00,9.63,9.64,9.61,9.63,1614948.0,8.4878,8.4966,8.4701,8.4878,1614948.0
2016-07-14 10:30:00,9.63,9.63,9.57,9.62,1382874.0,8.4878,8.4878,8.4349,8.479,1382874.0
2016-07-14 10:40:00,9.62,9.64,9.6,9.63,1320336.0,8.479,8.4966,8.4613,8.4878,1320336.0
2016-07-14 10:50:00,9.63,9.63,9.6,9.62,1009533.0,8.4878,8.4878,8.4613,8.479,1009533.0
2016-07-14 11:00:00,9.63,9.63,9.59,9.6,936933.0,8.4878,8.4878,8.4525,8.4613,936933.0
2016-07-14 11:10:00,9.59,9.6,9.56,9.58,1550691.0,8.4525,8.4613,8.4261,8.4437,1550691.0
2016-07-14 11:20:00,9.58,9.6,9.54,9.59,991188.0,8.4437,8.4613,8.4085,8.4525,991188.0
2016-07-14 11:30:00,9.59,9.6,9.57,9.6,890361.0,8.4525,8.4613,8.4349,8.4613,890361.0
2016-07-14 11:40:00,9.6,9.6,9.57,9.58,991200.0,8.4613,8.4613,8.4349,8.4437,991200.0
2016-07-14 11:50:00,9.59,9.64,9.58,9.6,1253847.0,8.4525,8.4966,8.4437,8.4613,1253847.0
2016-07-14 12:00:00,9.6,9.62,9.6,9.62,785799.0,8.4613,8.479,8.4613,8.479,785799.0
2016-07-14 12:10:00,9.62,9.64,9.61,9.62,861366.0,8.479,8.4966,8.4701,8.479,861366.0
2016-07-14 12:20:00,9.62,9.62,9.59,9.61,636162.0,8.479,8.479,8.4525,8.4701,636162.0
2016-07-14 12:30:00,9.61,9.62,9.59,9.6,452724.0,8.4701,8.479,8.4525,8.4613,452724.0
2016-07-14 12:40:00,9.6,9.61,9.6,9.61,368382.0,8.4613,8.4701,8.4613,8.4701,368382.0
2016-07-14 12:50:00,9.61,9.62,9.6,9.61,540618.0,8.4701,8.479,8.4613,8.4701,540618.0
2016-07-14 13:00:00,9.61,9.62,9.6,9.62,443034.0,8.4701,8.479,8.4613,8.479,443034.0
2016-07-14 13:10:00,9.62,9.63,9.61,9.63,618492.0,8.479,8.4878,8.4701,8.4878,618492.0
2016-07-14 13:20:00,9.63,9.65,9.63,9.64,523863.0,8.4878,8.5054,8.4878,8.4966,523863.0
2016-07-14 13:30:00,9.65,9.66,9.64,9.66,598512.0,8.5054,8.5142,8.4966,8.5142,598512.0
2016-07-14 13:40:00,9.66,9.69,9.65,9.68,798975.0,8.5142,8.5407,8.5054,8.5318,798975.0
2016-07-14 13:50:00,9.68,9.69,9.65,9.67,481893.0,8.5318,8.5407,8.5054,8.523,481893.0
2016-07-14 14:00:00,9.67,9.68,9.66,9.67,471339.0,8.523,8.5318,8.5142,8.523,471339.0
2016-07-14 14:10:00,9.67,9.69,9.67,9.69,601365.0,8.523,8.5407,8.523,8.5407,601365.0
2016-07-14 14:20:00,9.69,9.71,9.68,9.7,832731.0,8.5407,8.5583,8.5318,8.5495,832731.0
2016-07-14 14:30:00,9.7,9.72,9.68,9.69,711165.0,8.5495,8.5671,8.5318,8.5407,711165.0
2016-07-14 14:40:00,9.69,9.72,9.69,9.72,734166.0,8.5407,8.5671,8.5407,8.5671,734166.0
2016-07-14 14:50:00,9.71,9.72,9.67,9.68,899694.0,8.5583,8.5671,8.523,8.5318,899694.0
2016-07-14 15:00:00,9.68,9.72,9.68,9.71,1151130.0,8.5318,8.5671,8.5318,8.5583,1151130.0
2016-07-14 15:10:00,9.71,9.72,9.7,9.71,830163.0,8.5583,8.5671,8.5495,8.5583,830163.0
2016-07-14 15:20:00,9.71,9.72,9.7,9.7,988008.0,8.5583,8.5671,8.5495,8.5495,988008.0
2016-07-14 15:30:00,9.7,9.71,9.69,9.7,1223511.0,8.5495,8.5583,8.5407,8.5495,1223511.0
2016-07-14 15:40:00,9.7,9.71,9.67,9.68,2436804.0,8.5495,8.5583,8.523,8.5318,2436804.0
2016-07-14 15:50:00,9.68,9.7,9.67,9.69,4431828.0,8.5318,8.5495,8.523,8.5407,4431828.0
2016-07-15 09:30:00,9.68,9.69,9.57,9.6,2487906.0,8.5318,8.5407,8.4349,8.4613,2487906.0
2016-07-15 09:40:00,9.6,9.6,9.56,9.59,844656.0,8.4613,8.4613,8.4261,8.4525,844656.0
2016-07-15 09:50:00,9.59,9.63,9.55,9.59,899199.0,8.4525,8.4878,8.4173,8.4525,899199.0
2016-07-15 10:00:00,9.59,9.6,9.55,9.6,786252.0,8.4525,8.4613,8.4173,8.4613,786252.0
2016-07-15 10:10:00,9.6,9.6,9.56,9.58,544770.0,8.4613,8.4613,8.4261,8.4437,544770.0
2016-07-15 10:20:00,9.58,9.6,9.55,9.58,1305597.0,8.4437,8.4613,8.4173,8.4437,1305597.0
2016-07-15 10:30:00,9.58,9.61,9.58,9.6,514017.0,8.4437,8.4701,8.4437,8.4613,514017.0
2016-07-15 10:40:00,9.59,9.6,9.58,9.59,714747.0,8.4525,8.4613,8.4437,8.4525,714747.0
2016-07-15 10:50:00,9.58,9.59,9.57,9.57,454305.0,8.4437,8.4525,8.4349,8.4349,454305.0
2016-07-15 11:00:00,9.57,9.58,9.54,9.55,502770.0,8.4349,8.4437,8.4085,8.4173,502770.0
2016-07-15 11:10:00,9.55,9.56,9.54,9.56,488925.0,8.4173,8.4261,8.4085,8.4261,488925.0
2016-07-15 11:20:00,9.56,9.57,9.55,9.57,519336.0,8.4261,8.4349,8.4173,8.4349,519336.0
2016-07-15 11:30:00,9.57,9.58,9.56,9.57,429867.0,8.4349,8.4437,8.4261,8.4349,429867.0
2016-07-15 11:40:00,9.57,9.57,9.54,9.55,398955.0,8.4349,8.4349,8.4085,8.4173,398955.0
2016-07-15 11:50:00,9.55,9.55,9.53,9.54,467013.0,8.4173,8.4173,8.3996,8.4085,467013.0
2016-07-15 12:00:00,9.54,9.54,9.5,9.5,971214.0,8.4085,8.4085,8.3732,8.3732,971214.0
2016-07-15 12:10:00,9.51,9.51,9.47,9.5,560070.0,8.382,8.382,8.3468,8.3732,560070.0
2016-07-15 12:20:00,9.5,9.51,9.5,9.5,438669.0,8.3732,8.382,8.3732,8.3732,438669.0
2016-07-15 12:30:00,9.5,9.5,9.46,9.47,580068.0,8.3732,8.3732,8.3379,8.3468,580068.0
2016-07-15 12:40:00,9.47,9.47,9.46,9.47,407358.0,8.3468,8.3468,8.3379,8.3468,407358.0
2016-07-15 12:50:00,9.47,9.48,9.47,9.48,232113.0,8.3468,8.3556,8.3468,8.3556,232113.0
2016-07-15 13:00:00,9.48,9.48,9.47,9.48,777420.0,8.3556,8.3556,8.3468,8.3556,777420.0
2016-07-15 13:10:00,9.48,9.51,9.48,9.51,550986.0,8.3556,8.382,8.3556,8.382,550986.0
2016-07-15 13:20:00,9.51,9.53,9.5,9.52,334236.0,8.382,8.3996,8.3732,8.3908,334236.0
2016-07-15 13:30:00,9.52,9.53,9.52,9.53,200289.0,8.3908,8.3996,8.3908,8.3996,200289.0
2016-07-15 13:40:00,9.53,9.54,9.51,9.51,368271.0,8.3996,8.4085,8.382,8.382,368271.0
2016-07-15 13:50:00,9.51,9.51,9.49,9.51,606963.0,8.382,8.382,8.3644,8.382,606963.0
2016-07-15 14:00:00,9.51,9.51,9.5,9.5,272787.0,8.382,8.382,8.3732,8.3732,272787.0
2016-07-15 14:10:00,9.51,9.52,9.5,9.52,602304.0,8.382,8.3908,8.3732,8.3908,602304.0
2016-07-15 14:20:00,9.52,9.52,9.52,9.52,166887.0,8.3908,8.3908,8.3908,8.3908,166887.0
2016-07-15 14:30:00,9.52,9.53,9.51,9.51,378816.0,8.3908,8.3996,8.382,8.382,378816.0
2016-07-15 14:40:00,9.51,9.53,9.5,9.53,303726.0,8.382,8.3996,8.3732,8.3996,303726.0
2016-07-15 14:50:00,9.53,9.54,9.52,9.53,333111.0,8.3996,8.4085,8.3908,8.3996,333111.0
2016-07-15 15:00:00,9.53,9.54,9.52,9.53,257481.0,8.3996,8.4085,8.3908,8.3996,257481.0
2016-07-15 15:10:00,9.53,9.53,9.52,9.53,208506.0,8.3996,8.3996,8.3908,8.3996,208506.0
2016-07-15 15:20:00,9.53,9.54,9.52,9.53,543063.0,8.3996,8.4085,8.3908,8.3996,543063.0
2016-07-15 15:30:00,9.53,9.54,9.53,9.54,710145.0,8.3996,8.4085,8.3996,8.4085,710145.0
2016-07-15 15:40:00,9.54,9.54,9.51,9.51,810390.0,8.4085,8.4085,8.382,8.382,810390.0
2016-07-15 15:50:00,9.51,9.51,9.5,9.5,1760163.0,8.382,8.382,8.3732,8.3732,1760163.0
2016-07-18 09:30:00,9.55,9.55,9.49,9.5,686991.0,8.4173,8.4173,8.3644,8.3732,686991.0
2016-07-18 09:40:00,9.5,9.51,9.46,9.51,710067.0,8.3732,8.382,8.3379,8.382,710067.0
2016-07-18 09:50:00,9.51,9.55,9.51,9.53,468126.0,8.382,8.4173,8.382,8.3996,468126.0
2016-07-18 10:00:00,9.53,9.54,9.51,9.53,605022.0,8.3996,8.4085,8.382,8.3996,605022.0
2016-07-18 10:10:00,9.53,9.54,9.5,9.53,527214.0,8.3996,8.4085,8.3732,8.3996,527214.0
2016-07-18 10:20:00,9.53,9.53,9.51,9.53,568203.0,8.3996,8.3996,8.382,8.3996,568203.0
2016-07-18 10:30:00,9.53,9.54,9.51,9.52,593820.0,8.3996,8.4085,8.382,8.3908,593820.0
2016-07-18 10:40:00,9.52,9.52,9.5,9.51,434151.0,8.3908,8.3908,8.3732,8.382,434151.0
2016-07-18 10:50:00,9.51,9.53,9.5,9.51,240930.0,8.382,8.3996,8.3732,8.382,240930.0
2016-07-18 11:00:00,9.52,9.55,9.51,9.54,682677.0,8.3908,8.4173,8.382,8.4085,682677.0
2016-07-18 11:10:00,9.54,9.54,9.52,9.52,514182.0,8.4085,8.4085,8.3908,8.3908,514182.0
2016-07-18 11:20:00,9.52,9.54,9.52,9.53,386439.0,8.3908,8.4085,8.3908,8.3996,386439.0
2016-07-18 11:30:00,9.53,9.55,9.53,9.54,234447.0,8.3996,8.4173,8.3996,8.4085,234447.0
2016-07-18 11:40:00,9.54,9.56,9.54,9.55,295929.0,8.4085,8.4261,8.4085,8.4173,295929.0
2016-07-18 11:50:00,9.55,9.56,9.54,9.54,345273.0,8.4173,8.4261,8.4085,8.4085,345273.0
2016-07-18 12:00:00,9.54,9.54,9.52,9.53,345198.0,8.4085,8.4085,8.3908,8.3996,345198.0
2016-07-18 12:10:00,9.53,9.54,9.52,9.53,409182.0,8.3996,8.4085,8.3908,8.3996,409182.0
2016-07-18 12:20:00,9.53,9.54,9.52,9.53,424251.0,8.3996,8.4085,8.3908,8.3996,424251.0
2016-07-18 12:30:00,9.53,9.53,9.52,9.52,178878.0,8.3996,8.3996,8.3908,8.3908,178878.0
2016-07-18 12:40:00,9.52,9.53,9.51,9.52,224151.0,8.3908,8.3996,8.382,8.3908,224151.0
2016-07-18 12:50:00,9.52,9.52,9.51,9.51,191736.0,8.3908,8.3908,8.382,8.382,191736.0
2016-07-18 13:00:00,9.51,9.52,9.51,9.52,114732.0,8.382,8.3908,8.382,8.3908,114732.0
2016-07-18 13:10:00,9.52,9.53,9.5,9.51,400311.0,8.3908,8.3996,8.3732,8.382,400311.0
2016-07-18 13:20:00,9.51,9.53,9.51,9.51,229974.0,8.382,8.3996,8.382,8.382,229974.0
2016-07-18 13:30:00,9.52,9.53,9.51,9.53,177744.0,8.3908,8.3996,8.382,8.3996,177744.0
2016-07-18 13:40:00,9.53,9.53,9.51,9.51,211155.0,8.3996,8.3996,8.382,8.382,211155.0
2016-07-18 13:50:00,9.52,9.52,9.51,9.52,207249.0,8.3908,8.3908,8.382,8.3908,207249.0
2016-07-18 14:00:00,9.52,9.52,9.51,9.52,650109.0,8.3908,8.3908,8.382,8.3908,650109.0
2016-07-18 14:10:00,9.52,9.53,9.5,9.51,575787.0,8.3908,8.3996,8.3732,8.382,575787.0
2016-07-18 14:20:00,9.51,9.52,9.51,9.52,199971.0,8.382,8.3908,8.382,8.3908,199971.0
2016-07-18 14:30:00,9.52,9.53,9.51,9.51,403878.0,8.3908,8.3996,8.382,8.382,403878.0
2016-07-18 14:40:00,9.51,9.52,9.51,9.51,198528.0,8.382,8.3908,8.382,8.382,198528.0
2016-07-18 14:50:00,9.51,9.52,9.5,9.52,466458.0,8.382,8.3908,8.3732,8.3908,466458.0
2016-07-18 15:00:00,9.52,9.52,9.5,9.51,414339.0,8.3908,8.3908,8.3732,8.382,414339.0
2016-07-18 15:10:00,9.51,9.52,9.5,9.52,403374.0,8.382,8.3908,8.3732,8.3908,403374.0
2016-07-18 15:20:00,9.52,9.52,9.51,9.52,344166.0,8.3908,8.3908,8.382,8.3908,344166.0
2016-07-18 15:30:00,9.52,9.52,9.51,9.51,548304.0,8.3908,8.3908,8.382,8.382,548304.0
2016-07-18 15:40:00,9.51,9.52,9.5,9.52,652935.0,8.382,8.3908,8.3732,8.3908,652935.0
2016-07-18 15:50:00,9.52,9.52,9.48,9.49,3607047.0,8.3908,8.3908,8.3556,8.3644,3607047.0
2016-07-19 09:30:00,9.42,9.47,9.37,9.42,1185840.0,8.3027,8.3468,8.2586,8.3027,1185840.0
2016-07-19 09:40:00,9.42,9.43,9.38,9.39,1017885.0,8.3027,8.3115,8.2674,8.2762,1017885.0
2016-07-19 09:50:00,9.39,9.41,9.38,9.38,616800.0,8.2762,8.2939,8.2674,8.2674,616800.0
2016-07-19 10:00:00,9.38,9.42,9.38,9.4,432963.0,8.2674,8.3027,8.2674,8.2851,432963.0
2016-07-19 10:10:00,9.4,9.43,9.4,9.41,568977.0,8.2851,8.3115,8.2851,8.2939,568977.0
2016-07-19 10:20:00,9.41,9.43,9.41,9.42,321132.0,8.2939,8.3115,8.2939,8.3027,321132.0
2016-07-19 10:30:00,9.43,9.43,9.4,9.4,299433.0,8.3115,8.3115,8.2851,8.2851,299433.0
2016-07-19 10:40:00,9.4,9.43,9.4,9.42,501171.0,8.2851,8.3115,8.2851,8.3027,501171.0
2016-07-19 10:50:00,9.42,9.44,9.42,9.44,558876.0,8.3027,8.3203,8.3027,8.3203,558876.0
2016-07-19 11:00:00,9.44,9.45,9.43,9.44,440667.0,8.3203,8.3291,8.3115,8.3203,440667.0
2016-07-19 11:10:00,9.44,9.44,9.43,9.43,224445.0,8.3203,8.3203,8.3115,8.3115,224445.0
2016-07-19 11:20:00,9.43,9.44,9.41,9.43,458940.0,8.3115,8.3203,8.2939,8.3115,458940.0
2016-07-19 11:30:00,9.43,9.44,9.42,9.44,332592.0,8.3115,8.3203,8.3027,8.3203,332592.0
2016-07-19 11:40:00,9.44,9.45,9.42,9.42,412725.0,8.3203,8.3291,8.3027,8.3027,412725.0
2016-07-19 11:50:00,9.42,9.42,9.41,9.41,218964.0,8.3027,8.3027,8.2939,8.2939,218964.0
2016-07-19 12:00:00,9.41,9.42,9.4,9.41,346623.0,8.2939,8.3027,8.2851,8.2939,346623.0
2016-07-19 12:10:00,9.41,9.42,9.41,9.42,170172.0,8.2939,8.3027,8.2939,8.3027,170172.0
2016-07-19 12:20:00,9.42,9.43,9.41,9.41,232293.0,8.3027,8.3115,8.2939,8.2939,232293.0
2016-07-19 12:30:00,9.41,9.42,9.4,9.42,226296.0,8.2939,8.3027,8.2851,8.3027,226296.0
2016-07-19 12:40:00,9.42,9.43,9.42,9.43,94275.0,8.3027,8.3115,8.3027,8.3115,94275.0
2016-07-19 12:50:00,9.43,9.44,9.43,9.43,157185.0,8.3115,8.3203,8.3115,8.3115,157185.0
2016-07-19 13:00:00,9.43,9.43,9.4,9.41,172599.0,8.3115,8.3115,8.2851,8.2939,172599.0
2016-07-19 13:10:00,9.41,9.41,9.4,9.41,206040.0,8.2939,8.2939,8.2851,8.2939,206040.0
2016-07-19 13:20:00,9.4,9.41,9.38,9.39,403986.0,8.2851,8.2939,8.2674,8.2762,403986.0
2016-07-19 13:30:00,9.39,9.4,9.38,9.4,147174.0,8.2762,8.2851,8.2674,8.2851,147174.0
2016-07-19 13:40:00,9.4,9.4,9.38,9.39,224103.0,8.2851,8.2851,8.2674,8.2762,224103.0
2016-07-19 13:50:00,9.39,9.39,9.37,9.38,238137.0,8.2762,8.2762,8.2586,8.2674,238137.0
2016-07-19 14:00:00,9.38,9.39,9.37,9.39,243240.0,8.2674,8.2762,8.2586,8.2762,243240.0
2016-07-19 14:10:00,9.39,9.39,9.38,9.39,216831.0,8.2762,8.2762,8.2674,8.2762,216831.0
2016-07-19 14:20:00,9.39,9.41,9.39,9.41,360978.0,8.2762,8.2939,8.2762,8.2939,360978.0
2016-07-19 14:30:00,9.41,9.43,9.4,9.42,211464.0,8.2939,8.3115,8.2851,8.3027,211464.0
2016-07-19 14:40:00,9.42,9.43,9.41,9.42,351969.0,8.3027,8.3115,8.2939,8.3027,351969.0
2016-07-19 14:50:00,9.42,9.42,9.41,9.41,196839.0,8.3027,8.3027,8.2939,8.2939,196839.0
2016-07-19 15:00:00,9.41,9.42,9.41,9.41,149112.0,8.2939,8.3027,8.2939,8.2939,149112.0
2016-07-19 15:10:00,9.41,9.41,9.4,9.4,218436.0,8.2939,8.2939,8.2851,8.2851,218436.0
2016-07-19 15:20:00,9.41,9.42,9.4,9.42,339975.0,8.2939,8.3027,8.2851,8.3027,339975.0
2016-07-19 15:30:00,9.42,9.43,9.42,9.43,342624.0,8.3027,8.3115,8.3027,8.3115,342624.0
2016-07-19 15:40:00,9.43,9.43,9.41,9.43,471792.0,8.3115,8.3115,8.2939,8.3115,471792.0
2016-07-19 15:50:00,9.43,9.44,9.42,9.43,1111551.0,8.3115,8.3203,8.3027,8.3115,1111551.0
2016-07-20 09:30:00,9.46,9.46,9.37,9.39,436362.0,8.3379,8.3379,8.2586,8.2762,436362.0
2016-07-20 09:40:00,9.39,9.42,9.39,9.39,509928.0,8.2762,8.3027,8.2762,8.2762,509928.0
2016-07-20 09:50:00,9.4,9.42,9.39,9.42,306771.0,8.2851,8.3027,8.2762,8.3027,306771.0
2016-07-20 10:00:00,9.42,9.44,9.41,9.44,583881.0,8.3027,8.3203,8.2939,8.3203,583881.0
2016-07-20 10:10:00,9.44,9.5,9.43,9.5,384960.0,8.3203,8.3732,8.3115,8.3732,384960.0
2016-07-20 10:20:00,9.5,9.5,9.46,9.46,370038.0,8.3732,8.3732,8.3379,8.3379,370038.0
2016-07-20 10:30:00,9.47,9.51,9.47,9.5,270330.0,8.3468,8.382,8.3468,8.3732,270330.0
2016-07-20 10:40:00,9.5,9.51,9.48,9.48,254499.0,8.3732,8.382,8.3556,8.3556,254499.0
2016-07-20 10:50:00,9.48,9.5,9.48,9.5,328110.0,8.3556,8.3732,8.3556,8.3732,328110.0
2016-07-20 11:00:00,9.5,9.5,9.49,9.49,207720.0,8.3732,8.3732,8.3644,8.3644,207720.0
2016-07-20 11:10:00,9.49,9.52,9.48,9.51,702120.0,8.3644,8.3908,8.3556,8.382,702120.0
2016-07-20 11:20:00,9.51,9.53,9.5,9.52,346401.0,8.382,8.3996,8.3732,8.3908,346401.0
2016-07-20 11:30:00,9.52,9.53,9.5,9.5,293007.0,8.3908,8.3996,8.3732,8.3732,293007.0
2016-07-20 11:40:00,9.5,9.5,9.48,9.5,187146.0,8.3732,8.3732,8.3556,8.3732,187146.0
2016-07-20 11:50:00,9.5,9.52,9.5,9.5,287916.0,8.3732,8.3908,8.3732,8.3732,287916.0
2016-07-20 12:00:00,9.51,9.51,9.5,9.51,277347.0,8.382,8.382,8.3732,8.382,277347.0
2016-07-20 12:10:00,9.51,9.52,9.51,9.51,155187.0,8.382,8.3908,8.382,8.382,155187.0
2016-07-20 12:20:00,9.51,9.51,9.51,9.51,229941.0,8.382,8.382,8.382,8.382,229941.0
2016-07-20 12:30:00,9.51,9.51,9.5,9.51,191460.0,8.382,8.382,8.3732,8.382,191460.0
2016-07-20 12:40:00,9.51,9.51,9.5,9.51,226731.0,8.382,8.382,8.3732,8.382,226731.0
2016-07-20 12:50:00,9.51,9.51,9.51,9.51,92661.0,8.382,8.382,8.382,8.382,92661.0
2016-07-20 13:00:00,9.51,9.51,9.51,9.51,75633.0,8.382,8.382,8.382,8.382,75633.0
2016-07-20 13:10:00,9.51,9.51,9.49,9.5,314463.0,8.382,8.382,8.3644,8.3732,314463.0
2016-07-20 13:20:00,9.5,9.52,9.49,9.51,475566.0,8.3732,8.3908,8.3644,8.382,475566.0
2016-07-20 13:30:00,9.51,9.52,9.51,9.51,287940.0,8.382,8.3908,8.382,8.382,287940.0
2016-07-20 13:40:00,9.51,9.51,9.5,9.5,184203.0,8.382,8.382,8.3732,8.3732,184203.0
2016-07-20 13:50:00,9.5,9.51,9.5,9.51,163983.0,8.3732,8.382,8.3732,8.382,163983.0
2016-07-20 14:00:00,9.51,9.52,9.51,9.52,282105.0,8.382,8.3908,8.382,8.3908,282105.0
2016-07-20 14:10:00,9.52,9.53,9.52,9.52,320337.0,8.3908,8.3996,8.3908,8.3908,320337.0
2016-07-20 14:20:00,9.52,9.53,9.51,9.53,681114.0,8.3908,8.3996,8.382,8.3996,681114.0
2016-07-20 14:30:00,9.53,9.53,9.52,9.52,269160.0,8.3996,8.3996,8.3908,8.3908,269160.0
2016-07-20 14:40:00,9.52,9.54,9.51,9.53,361506.0,8.3908,8.4085,8.382,8.3996,361506.0
2016-07-20 14:50:00,9.53,9.53,9.52,9.52,232980.0,8.3996,8.3996,8.3908,8.3908,232980.0
2016-07-20 15:00:00,9.52,9.53,9.52,9.53,268110.0,8.3908,8.3996,8.3908,8.3996,268110.0
2016-07-20 15:10:00,9.53,9.53,9.52,9.53,480417.0,8.3996,8.3996,8.3908,8.3996,480417.0
2016-07-20 15:20:00,9.52,9.53,9.52,9.52,366423.0,8.3908,8.3996,8.3908,8.3908,366423.0
2016-07-20 15:30:00,9.52,9.53,9.51,9.53,554739.0,8.3908,8.3996,8.382,8.3996,554739.0
2016-07-20 15:40:00,9.53,9.54,9.53,9.53,861768.0,8.3996,8.4085,8.3996,8.3996,861768.0
2016-07-20 15:50:00,9.53,9.55,9.53,9.54,2248140.0,8.3996,8.4173,8.3996,8.4085,2248140.0
2016-07-21 09:30:00,9.47,9.51,9.41,9.51,629565.0,8.3468,8.382,8.2939,8.382,629565.0
2016-07-21 09:40:00,9.51,9.54,9.51,9.52,618720.0,8.382,8.4085,8.382,8.3908,618720.0
2016-07-21 09:50:00,9.52,9.54,9.5,9.5,751230.0,8.3908,8.4085,8.3732,8.3732,751230.0
2016-07-21 10:00:00,9.5,9.52,9.5,9.52,298998.0,8.3732,8.3908,8.3732,8.3908,298998.0
2016-07-21 10:10:00,9.52,9.53,9.51,9.53,283818.0,8.3908,8.3996,8.382,8.3996,283818.0
2016-07-21 10:20:00,9.53,9.54,9.52,9.53,409128.0,8.3996,8.4085,8.3908,8.3996,409128.0
2016-07-21 10:30:00,9.53,9.53,9.5,9.51,216336.0,8.3996,8.3996,8.3732,8.382,216336.0
2016-07-21 10:40:00,9.51,9.52,9.5,9.51,179637.0,8.382,8.3908,8.3732,8.382,179637.0
2016-07-21 10:50:00,9.52,9.52,9.51,9.52,138387.0,8.3908,8.3908,8.382,8.3908,138387.0
2016-07-21 11:00:00,9.52,9.52,9.5,9.5,163107.0,8.3908,8.3908,8.3732,8.3732,163107.0
2016-07-21 11:10:00,9.5,9.51,9.48,9.49,159699.0,8.3732,8.382,8.3556,8.3644,159699.0
2016-07-21 11:20:00,9.49,9.49,9.47,9.47,194352.0,8.3644,8.3644,8.3468,8.3468,194352.0
2016-07-21 11:30:00,9.47,9.47,9.45,9.45,244746.0,8.3468,8.3468,8.3291,8.3291,244746.0
2016-07-21 11:40:00,9.45,9.46,9.42,9.43,327528.0,8.3291,8.3379,8.3027,8.3115,327528.0
2016-07-21 11:50:00,9.42,9.43,9.41,9.42,237159.0,8.3027,8.3115,8.2939,8.3027,237159.0
2016-07-21 12:00:00,9.42,9.44,9.42,9.44,345036.0,8.3027,8.3203,8.3027,8.3203,345036.0
2016-07-21 12:10:00,9.43,9.46,9.43,9.44,291480.0,8.3115,8.3379,8.3115,8.3203,291480.0
2016-07-21 12:20:00,9.44,9.45,9.43,9.44,178893.0,8.3203,8.3291,8.3115,8.3203,178893.0
2016-07-21 12:30:00,9.44,9.44,9.43,9.44,164253.0,8.3203,8.3203,8.3115,8.3203,164253.0
2016-07-21 12:40:00,9.44,9.44,9.43,9.43,122574.0,8.3203,8.3203,8.3115,8.3115,122574.0
2016-07-21 12:50:00,9.43,9.44,9.43,9.43,123861.0,8.3115,8.3203,8.3115,8.3115,123861.0
2016-07-21 13:00:00,9.43,9.44,9.43,9.44,168027.0,8.3115,8.3203,8.3115,8.3203,168027.0
2016-07-21 13:10:00,9.44,9.45,9.44,9.45,153015.0,8.3203,8.3291,8.3203,8.3291,153015.0
2016-07-21 13:20:00,9.44,9.45,9.43,9.44,181443.0,8.3203,8.3291,8.3115,8.3203,181443.0
2016-07-21 13:30:00,9.44,9.45,9.44,9.45,183615.0,8.3203,8.3291,8.3203,8.3291,183615.0
2016-07-21 13:40:00,9.45,9.46,9.45,9.45,335004.0,8.3291,8.3379,8.3291,8.3291,335004.0
2016-07-21 13:50:00,9.45,9.46,9.44,9.46,189129.0,8.3291,8.3379,8.3203,8.3379,189129.0
2016-07-21 14:00:00,9.46,9.47,9.46,9.47,189465.0,8.3379,8.3468,8.3379,8.3468,189465.0
2016-07-21 14:10:00,9.47,9.47,9.46,9.46,309792.0,8.3468,8.3468,8.3379,8.3379,309792.0
2016-07-21 14:20:00,9.46,9.47,9.46,9.47,316317.0,8.3379,8.3468,8.3379,8.3468,316317.0
2016-07-21 14:30:00,9.47,9.47,9.46,9.47,384882.0,8.3468,8.3468,8.3379,8.3468,384882.0
2016-07-21 14:40:00,9.47,9.48,9.47,9.47,358179.0,8.3468,8.3556,8.3468,8.3468,358179.0
2016-07-21 14:50:00,9.47,9.48,9.47,9.47,355092.0,8.3468,8.3556,8.3468,8.3468,355092.0
2016-07-21 15:00:00,9.47,9.48,9.46,9.47,478290.0,8.3468,8.3556,8.3379,8.3468,478290.0
2016-07-21 15:10:00,9.47,9.47,9.45,9.45,440628.0,8.3468,8.3468,8.3291,8.3291,440628.0
2016-07-21 15:20:00,9.46,9.46,9.45,9.45,307632.0,8.3379,8.3379,8.3291,8.3291,307632.0
2016-07-21 15:30:00,9.46,9.47,9.45,9.45,406959.0,8.3379,8.3468,8.3291,8.3291,406959.0
2016-07-21 15:40:00,9.45,9.46,9.44,9.45,544419.0,8.3291,8.3379,8.3203,8.3291,544419.0
2016-07-21 15:50:00,9.45,9.45,9.43,9.45,1328898.0,8.3291,8.3291,8.3115,8.3291,1328898.0
2016-07-22 09:30:00,9.47,9.47,9.43,9.44,374370.0,8.3468,8.3468,8.3115,8.3203,374370.0
2016-07-22 09:40:00,9.44,9.46,9.43,9.44,341319.0,8.3203,8.3379,8.3115,8.3203,341319.0
2016-07-22 09:50:00,9.44,9.48,9.43,9.46,427101.0,8.3203,8.3556,8.3115,8.3379,427101.0
2016-07-22 10:00:00,9.46,9.5,9.46,9.48,264078.0,8.3379,8.3732,8.3379,8.3556,264078.0
2016-07-22 10:10:00,9.48,9.48,9.46,9.47,229017.0,8.3556,8.3556,8.3379,8.3468,229017.0
2016-07-22 10:20:00,9.47,9.49,9.47,9.48,267027.0,8.3468,8.3644,8.3468,8.3556,267027.0
2016-07-22 10:30:00,9.48,9.48,9.46,9.47,283878.0,8.3556,8.3556,8.3379,8.3468,283878.0
2016-07-22 10:40:00,9.48,9.49,9.47,9.49,333417.0,8.3556,8.3644,8.3468,8.3644,333417.0
2016-07-22 10:50:00,9.49,9.49,9.47,9.49,629604.0,8.3644,8.3644,8.3468,8.3644,629604.0
2016-07-22 11:00:00,9.49,9.5,9.47,9.49,190425.0,8.3644,8.3732,8.3468,8.3644,190425.0
2016-07-22 11:10:00,9.49,9.49,9.47,9.47,210255.0,8.3644,8.3644,8.3468,8.3468,210255.0
2016-07-22 11:20:00,9.47,9.48,9.47,9.47,222945.0,8.3468,8.3556,8.3468,8.3468,222945.0
2016-07-22 11:30:00,9.47,9.47,9.46,9.47,255330.0,8.3468,8.3468,8.3379,8.3468,255330.0
2016-07-22 11:40:00,9.47,9.48,9.46,9.48,151545.0,8.3468,8.3556,8.3379,8.3556,151545.0
2016-07-22 11:50:00,9.48,9.48,9.46,9.47,299115.0,8.3556,8.3556,8.3379,8.3468,299115.0
2016-07-22 12:00:00,9.47,9.48,9.47,9.48,208968.0,8.3468,8.3556,8.3468,8.3556,208968.0
2016-07-22 12:10:00,9.48,9.49,9.47,9.48,162132.0,8.3556,8.3644,8.3468,8.3556,162132.0
2016-07-22 12:20:00,9.48,9.49,9.47,9.49,225951.0,8.3556,8.3644,8.3468,8.3644,225951.0
2016-07-22 12:30:00,9.49,9.49,9.48,9.48,156084.0,8.3644,8.3644,8.3556,8.3556,156084.0
2016-07-22 12:40:00,9.48,9.48,9.47,9.48,143196.0,8.3556,8.3556,8.3468,8.3556,143196.0
2016-07-22 12:50:00,9.48,9.49,9.48,9.48,160836.0,8.3556,8.3644,8.3556,8.3556,160836.0
2016-07-22 13:00:00,9.48,9.48,9.47,9.47,186027.0,8.3556,8.3556,8.3468,8.3468,186027.0
2016-07-22 13:10:00,9.47,9.47,9.45,9.46,197529.0,8.3468,8.3468,8.3291,8.3379,197529.0
2016-07-22 13:20:00,9.46,9.47,9.46,9.46,164295.0,8.3379,8.3468,8.3379,8.3379,164295.0
2016-07-22 13:30:00,9.46,9.47,9.46,9.46,168810.0,8.3379,8.3468,8.3379,8.3379,168810.0
2016-07-22 13:40:00,9.46,9.48,9.46,9.48,136881.0,8.3379,8.3556,8.3379,8.3556,136881.0
2016-07-22 13:50:00,9.48,9.48,9.47,9.48,89409.0,8.3556,8.3556,8.3468,8.3556,89409.0
2016-07-22 14:00:00,9.48,9.48,9.48,9.48,285186.0,8.3556,8.3556,8.3556,8.3556,285186.0
2016-07-22 14:10:00,9.48,9.48,9.48,9.48,204879.0,8.3556,8.3556,8.3556,8.3556,204879.0
2016-07-22 14:20:00,9.48,9.48,9.48,9.48,237378.0,8.3556,8.3556,8.3556,8.3556,237378.0
2016-07-22 14:30:00,9.48,9.48,9.48,9.48,121167.0,8.3556,8.3556,8.3556,8.3556,121167.0
2016-07-22 14:40:00,9.48,9.49,9.48,9.49,196440.0,8.3556,8.3644,8.3556,8.3644,196440.0
2016-07-22 14:50:00,9.49,9.49,9.49,9.49,173316.0,8.3644,8.3644,8.3644,8.3644,173316.0
2016-07-22 15:00:00,9.49,9.49,9.49,9.49,261174.0,8.3644,8.3644,8.3644,8.3644,261174.0
2016-07-22 15:10:00,9.49,9.5,9.49,9.5,310890.0,8.3644,8.3732,8.3644,8.3732,310890.0
2016-07-22 15:20:00,9.5,9.5,9.49,9.49,352596.0,8.3732,8.3732,8.3644,8.3644,352596.0
2016-07-22 15:30:00,9.49,9.49,9.48,9.49,506661.0,8.3644,8.3644,8.3556,8.3644,506661.0
2016-07-22 15:40:00,9.49,9.5,9.48,9.5,403362.0,8.3644,8.3732,8.3556,8.3732,403362.0
2016-07-22 15:50:00,9.5,9.5,9.48,9.49,1334697.0,8.3732,8.3732,8.3556,8.3644,1334697.0
2016-07-25 09:30:00,9.48,9.49,9.4,9.41,460683.0,8.3556,8.3644,8.2851,8.2939,460683.0
2016-07-25 09:40:00,9.41,9.45,9.41,9.42,528549.0,8.2939,8.3291,8.2939,8.3027,528549.0
2016-07-25 09:50:00,9.42,9.47,9.42,9.46,397200.0,8.3027,8.3468,8.3027,8.3379,397200.0
2016-07-25 10:00:00,9.46,9.48,9.44,9.45,303726.0,8.3379,8.3556,8.3203,8.3291,303726.0
2016-07-25 10:10:00,9.45,9.46,9.42,9.43,256275.0,8.3291,8.3379,8.3027,8.3115,256275.0
2016-07-25 10:20:00,9.43,9.45,9.42,9.44,186297.0,8.3115,8.3291,8.3027,8.3203,186297.0
2016-07-25 10:30:00,9.44,9.46,9.43,9.46,165156.0,8.3203,8.3379,8.3115,8.3379,165156.0
2016-07-25 10:40:00,9.46,9.47,9.44,9.47,187317.0,8.3379,8.3468,8.3203,8.3468,187317.0
2016-07-25 10:50:00,9.46,9.48,9.46,9.47,200829.0,8.3379,8.3556,8.3379,8.3468,200829.0
2016-07-25 11:00:00,9.47,9.47,9.44,9.45,215628.0,8.3468,8.3468,8.3203,8.3291,215628.0
2016-07-25 11:10:00,9.44,9.46,9.44,9.45,101364.0,8.3203,8.3379,8.3203,8.3291,101364.0
2016-07-25 11:20:00,9.45,9.46,9.44,9.46,198537.0,8.3291,8.3379,8.3203,8.3379,198537.0
2016-07-25 11:30:00,9.46,9.47,9.45,9.46,150093.0,8.3379,8.3468,8.3291,8.3379,150093.0
2016-07-25 11:40:00,9.46,9.47,9.46,9.47,118557.0,8.3379,8.3468,8.3379,8.3468,118557.0
2016-07-25 11:50:00,9.46,9.47,9.46,9.47,145716.0,8.3379,8.3468,8.3379,8.3468,145716.0
2016-07-25 12:00:00,9.47,9.47,9.46,9.46,129084.0,8.3468,8.3468,8.3379,8.3379,129084.0
2016-07-25 12:10:00,9.46,9.47,9.46,9.47,126165.0,8.3379,8.3468,8.3379,8.3468,126165.0
2016-07-25 12:20:00,9.47,9.47,9.46,9.46,123153.0,8.3468,8.3468,8.3379,8.3379,123153.0
2016-07-25 12:30:00,9.46,9.47,9.46,9.47,81330.0,8.3379,8.3468,8.3379,8.3468,81330.0
2016-07-25 12:40:00,9.47,9.5,9.47,9.49,318141.0,8.3468,8.3732,8.3468,8.3644,318141.0
2016-07-25 12:50:00,9.5,9.5,9.48,9.48,205677.0,8.3732,8.3732,8.3556,8.3556,205677.0
2016-07-25 13:00:00,9.48,9.49,9.47,9.48,138333.0,8.3556,8.3644,8.3468,8.3556,138333.0
2016-07-25 13:10:00,9.48,9.48,9.46,9.48,212238.0,8.3556,8.3556,8.3379,8.3556,212238.0
2016-07-25 13:20:00,9.48,9.49,9.48,9.49,66258.0,8.3556,8.3644,8.3556,8.3644,66258.0
2016-07-25 13:30:00,9.49,9.49,9.48,9.48,167325.0,8.3644,8.3644,8.3556,8.3556,167325.0
2016-07-25 13:40:00,9.48,9.48,9.47,9.47,127989.0,8.3556,8.3556,8.3468,8.3468,127989.0
2016-07-25 13:50:00,9.47,9.48,9.47,9.47,118458.0,8.3468,8.3556,8.3468,8.3468,118458.0
2016-07-25 14:00:00,9.48,9.48,9.47,9.48,239937.0,8.3556,8.3556,8.3468,8.3556,239937.0
2016-07-25 14:10:00,9.48,9.48,9.47,9.47,126993.0,8.3556,8.3556,8.3468,8.3468,126993.0
2016-07-25 14:20:00,9.47,9.48,9.46,9.47,244152.0,8.3468,8.3556,8.3379,8.3468,244152.0
2016-07-25 14:30:00,9.46,9.48,9.46,9.47,210024.0,8.3379,8.3556,8.3379,8.3468,210024.0
2016-07-25 14:40:00,9.47,9.47,9.45,9.46,341838.0,8.3468,8.3468,8.3291,8.3379,341838.0
2016-07-25 14:50:00,9.46,9.46,9.43,9.43,377748.0,8.3379,8.3379,8.3115,8.3115,377748.0
2016-07-25 15:00:00,9.44,9.44,9.43,9.43,434085.0,8.3203,8.3203,8.3115,8.3115,434085.0
2016-07-25 15:10:00,9.43,9.44,9.43,9.43,480498.0,8.3115,8.3203,8.3115,8.3115,480498.0
2016-07-25 15:20:00,9.43,9.44,9.43,9.43,331665.0,8.3115,8.3203,8.3115,8.3115,331665.0
2016-07-25 15:30:00,9.43,9.45,9.43,9.45,645894.0,8.3115,8.3291,8.3115,8.3291,645894.0
2016-07-25 15:40:00,9.45,9.45,9.45,9.45,935583.0,8.3291,8.3291,8.3291,8.3291,935583.0
2016-07-25 15:50:00,9.45,9.46,9.45,9.46,3319374.0,8.3291,8.3379,8.3291,8.3379,3319374.0
2016-07-26 09:30:00,9.46,9.49,9.45,9.47,272547.0,8.3379,8.3644,8.3291,8.3468,272547.0
2016-07-26 09:40:00,9.47,9.52,9.46,9.52,293511.0,8.3468,8.3908,8.3379,8.3908,293511.0
2016-07-26 09:50:00,9.52,9.52,9.48,9.49,177750.0,8.3908,8.3908,8.3556,8.3644,177750.0
2016-07-26 10:00:00,9.49,9.51,9.47,9.48,159789.0,8.3644,8.382,8.3468,8.3556,159789.0
2016-07-26 10:10:00,9.48,9.48,9.46,9.47,194916.0,8.3556,8.3556,8.3379,8.3468,194916.0
2016-07-26 10:20:00,9.47,9.5,9.46,9.5,182349.0,8.3468,8.3732,8.3379,8.3732,182349.0
2016-07-26 10:30:00,9.5,9.5,9.48,9.49,183234.0,8.3732,8.3732,8.3556,8.3644,183234.0
2016-07-26 10:40:00,9.49,9.5,9.48,9.48,147441.0,8.3644,8.3732,8.3556,8.3556,147441.0
2016-07-26 10:50:00,9.48,9.49,9.45,9.46,668490.0,8.3556,8.3644,8.3291,8.3379,668490.0
2016-07-26 11:00:00,9.46,9.48,9.45,9.48,269946.0,8.3379,8.3556,8.3291,8.3556,269946.0
2016-07-26 11:10:00,9.48,9.5,9.47,9.49,152100.0,8.3556,8.3732,8.3468,8.3644,152100.0
2016-07-26 11:20:00,9.49,9.5,9.48,9.49,157770.0,8.3644,8.3732,8.3556,8.3644,157770.0
2016-07-26 11:30:00,9.49,9.5,9.48,9.49,152025.0,8.3644,8.3732,8.3556,8.3644,152025.0
2016-07-26 11:40:00,9.49,9.52,9.48,9.51,308847.0,8.3644,8.3908,8.3556,8.382,308847.0
2016-07-26 11:50:00,9.51,9.53,9.51,9.52,269610.0,8.382,8.3996,8.382,8.3908,269610.0
2016-07-26 12:00:00,9.52,9.54,9.52,9.54,252309.0,8.3908,8.4085,8.3908,8.4085,252309.0
2016-07-26 12:10:00,9.54,9.55,9.53,9.54,248595.0,8.4085,8.4173,8.3996,8.4085,248595.0
2016-07-26 12:20:00,9.54,9.56,9.54,9.55,478461.0,8.4085,8.4261,8.4085,8.4173,478461.0
2016-07-26 12:30:00,9.55,9.57,9.55,9.57,337809.0,8.4173,8.4349,8.4173,8.4349,337809.0
2016-07-26 12:40:00,9.56,9.56,9.55,9.56,387516.0,8.4261,8.4261,8.4173,8.4261,387516.0
2016-07-26 12:50:00,9.55,9.56,9.55,9.56,103824.0,8.4173,8.4261,8.4173,8.4261,103824.0
2016-07-26 13:00:00,9.56,9.57,9.55,9.56,945405.0,8.4261,8.4349,8.4173,8.4261,945405.0
2016-07-26 13:10:00,9.56,9.57,9.55,9.56,198609.0,8.4261,8.4349,8.4173,8.4261,198609.0
2016-07-26 13:20:00,9.57,9.57,9.53,9.54,383664.0,8.4349,8.4349,8.3996,8.4085,383664.0
2016-07-26 13:30:00,9.54,9.55,9.54,9.54,71541.0,8.4085,8.4173,8.4085,8.4085,71541.0
2016-07-26 13:40:00,9.54,9.56,9.54,9.55,496101.0,8.4085,8.4261,8.4085,8.4173,496101.0
2016-07-26 13:50:00,9.55,9.57,9.54,9.57,346569.0,8.4173,8.4349,8.4085,8.4349,346569.0
2016-07-26 14:00:00,9.57,9.57,9.54,9.55,284286.0,8.4349,8.4349,8.4085,8.4173,284286.0
2016-07-26 14:10:00,9.55,9.56,9.55,9.55,186462.0,8.4173,8.4261,8.4173,8.4173,186462.0
2016-07-26 14:20:00,9.55,9.57,9.55,9.56,301992.0,8.4173,8.4349,8.4173,8.4261,301992.0
2016-07-26 14:30:00,9.56,9.57,9.56,9.57,162450.0,8.4261,8.4349,8.4261,8.4349,162450.0
2016-07-26 14:40:00,9.57,9.57,9.56,9.56,128517.0,8.4349,8.4349,8.4261,8.4261,128517.0
2016-07-26 14:50:00,9.56,9.57,9.56,9.56,81081.0,8.4261,8.4349,8.4261,8.4261,81081.0
2016-07-26 15:00:00,9.57,9.57,9.55,9.57,779532.0,8.4349,8.4349,8.4173,8.4349,779532.0
2016-07-26 15:10:00,9.56,9.57,9.56,9.57,262269.0,8.4261,8.4349,8.4261,8.4349,262269.0
2016-07-26 15:20:00,9.57,9.57,9.56,9.57,256704.0,8.4349,8.4349,8.4261,8.4349,256704.0
2016-07-26 15:30:00,9.57,9.58,9.57,9.57,1441536.0,8.4349,8.4437,8.4349,8.4349,1441536.0
2016-07-26 15:40:00,9.57,9.58,9.57,9.57,451353.0,8.4349,8.4437,8.4349,8.4349,451353.0
2016-07-26 15:50:00,9.57,9.58,9.56,9.57,1697532.0,8.4349,8.4437,8.4261,8.4349,1697532.0
2016-07-27 09:30:00,9.59,9.6,9.52,9.58,600324.0,8.4525,8.4613,8.3908,8.4437,600324.0
2016-07-27 09:40:00,9.58,9.61,9.55,9.56,745401.0,8.4437,8.4701,8.4173,8.4261,745401.0
2016-07-27 09:50:00,9.56,9.57,9.54,9.55,793701.0,8.4261,8.4349,8.4085,8.4173,793701.0
2016-07-27 10:00:00,9.55,9.56,9.53,9.54,319248.0,8.4173,8.4261,8.3996,8.4085,319248.0
2016-07-27 10:10:00,9.54,9.56,9.52,9.53,442527.0,8.4085,8.4261,8.3908,8.3996,442527.0
2016-07-27 10:20:00,9.53,9.53,9.5,9.51,480780.0,8.3996,8.3996,8.3732,8.382,480780.0
2016-07-27 10:30:00,9.51,9.51,9.48,9.5,524493.0,8.382,8.382,8.3556,8.3732,524493.0
2016-07-27 10:40:00,9.5,9.5,9.48,9.48,590307.0,8.3732,8.3732,8.3556,8.3556,590307.0
2016-07-27 10:50:00,9.48,9.49,9.44,9.44,609675.0,8.3556,8.3644,8.3203,8.3203,609675.0
2016-07-27 11:00:00,9.45,9.45,9.36,9.38,2087415.0,8.3291,8.3291,8.2498,8.2674,2087415.0
2016-07-27 11:10:00,9.38,9.41,9.36,9.41,1523199.0,8.2674,8.2939,8.2498,8.2939,1523199.0
2016-07-27 11:20:00,9.41,9.45,9.4,9.45,712548.0,8.2939,8.3291,8.2851,8.3291,712548.0
2016-07-27 11:30:00,9.44,9.47,9.41,9.43,700191.0,8.3203,8.3468,8.2939,8.3115,700191.0
2016-07-27 11:40:00,9.43,9.45,9.41,9.41,558378.0,8.3115,8.3291,8.2939,8.2939,558378.0
2016-07-27 11:50:00,9.42,9.42,9.38,9.41,829413.0,8.3027,8.3027,8.2674,8.2939,829413.0
2016-07-27 12:00:00,9.41,9.42,9.41,9.42,430284.0,8.2939,8.3027,8.2939,8.3027,430284.0
2016-07-27 12:10:00,9.42,9.42,9.4,9.41,364146.0,8.3027,8.3027,8.2851,8.2939,364146.0
2016-07-27 12:20:00,9.41,9.42,9.4,9.41,436326.0,8.2939,8.3027,8.2851,8.2939,436326.0
2016-07-27 12:30:00,9.41,9.42,9.41,9.42,554070.0,8.2939,8.3027,8.2939,8.3027,554070.0
2016-07-27 12:40:00,9.42,9.42,9.41,9.42,246468.0,8.3027,8.3027,8.2939,8.3027,246468.0
2016-07-27 12:50:00,9.42,9.45,9.42,9.42,292596.0,8.3027,8.3291,8.3027,8.3027,292596.0
2016-07-27 13:00:00,9.43,9.43,9.41,9.42,562422.0,8.3115,8.3115,8.2939,8.3027,562422.0
2016-07-27 13:10:00,9.42,9.42,9.38,9.39,609273.0,8.3027,8.3027,8.2674,8.2762,609273.0
2016-07-27 13:20:00,9.39,9.39,9.37,9.37,245667.0,8.2762,8.2762,8.2586,8.2586,245667.0
2016-07-27 13:30:00,9.37,9.38,9.37,9.38,312363.0,8.2586,8.2674,8.2586,8.2674,312363.0
2016-07-27 13:40:00,9.38,9.39,9.37,9.38,281463.0,8.2674,8.2762,8.2586,8.2674,281463.0
2016-07-27 13:50:00,9.38,9.38,9.36,9.37,887565.0,8.2674,8.2674,8.2498,8.2586,887565.0
2016-07-27 14:00:00,9.36,9.39,9.34,9.38,894198.0,8.2498,8.2762,8.2322,8.2674,894198.0
2016-07-27 14:10:00,9.38,9.39,9.37,9.37,620967.0,8.2674,8.2762,8.2586,8.2586,620967.0
2016-07-27 14:20:00,9.37,9.39,9.37,9.38,413727.0,8.2586,8.2762,8.2586,8.2674,413727.0
2016-07-27 14:30:00,9.38,9.41,9.38,9.39,334335.0,8.2674,8.2939,8.2674,8.2762,334335.0
2016-07-27 14:40:00,9.39,9.4,9.38,9.39,386229.0,8.2762,8.2851,8.2674,8.2762,386229.0
2016-07-27 14:50:00,9.39,9.4,9.38,9.4,353622.0,8.2762,8.2851,8.2674,8.2851,353622.0
2016-07-27 15:00:00,9.4,9.42,9.39,9.41,507534.0,8.2851,8.3027,8.2762,8.2939,507534.0
2016-07-27 15:10:00,9.41,9.44,9.41,9.42,525327.0,8.2939,8.3203,8.2939,8.3027,525327.0
2016-07-27 15:20:00,9.42,9.42,9.41,9.42,506175.0,8.3027,8.3027,8.2939,8.3027,506175.0
2016-07-27 15:30:00,9.42,9.42,9.41,9.42,832947.0,8.3027,8.3027,8.2939,8.3027,832947.0
2016-07-27 15:40:00,9.42,9.43,9.41,9.41,1076106.0,8.3027,8.3115,8.2939,8.2939,1076106.0
2016-07-27 15:50:00,9.41,9.42,9.4,9.4,2283276.0,8.2939,8.3027,8.2851,8.2851,2283276.0
2016-07-28 09:30:00,9.38,9.38,9.34,9.36,323238.0,8.2674,8.2674,8.2322,8.2498,323238.0
2016-07-28 09:40:00,9.35,9.43,9.34,9.42,478122.0,8.241,8.3115,8.2322,8.3027,478122.0
2016-07-28 09:50:00,9.43,9.51,9.43,9.48,1067826.0,8.3115,8.382,8.3115,8.3556,1067826.0
2016-07-28 10:00:00,9.48,9.49,9.46,9.47,340860.0,8.3556,8.3644,8.3379,8.3468,340860.0
2016-07-28 10:10:00,9.47,9.48,9.43,9.45,311523.0,8.3468,8.3556,8.3115,8.3291,311523.0
2016-07-28 10:20:00,9.44,9.46,9.44,9.45,191223.0,8.3203,8.3379,8.3203,8.3291,191223.0
2016-07-28 10:30:00,9.45,9.46,9.44,9.45,380298.0,8.3291,8.3379,8.3203,8.3291,380298.0
2016-07-28 10:40:00,9.45,9.46,9.44,9.45,212871.0,8.3291,8.3379,8.3203,8.3291,212871.0
2016-07-28 10:50:00,9.45,9.45,9.44,9.44,228822.0,8.3291,8.3291,8.3203,8.3203,228822.0
2016-07-28 11:00:00,9.45,9.45,9.43,9.43,232728.0,8.3291,8.3291,8.3115,8.3115,232728.0
2016-07-28 11:10:00,9.43,9.44,9.42,9.43,315672.0,8.3115,8.3203,8.3027,8.3115,315672.0
2016-07-28 11:20:00,9.43,9.44,9.42,9.43,208053.0,8.3115,8.3203,8.3027,8.3115,208053.0
2016-07-28 11:30:00,9.43,9.44,9.41,9.43,233562.0,8.3115,8.3203,8.2939,8.3115,233562.0
2016-07-28 11:40:00,9.43,9.45,9.42,9.44,136932.0,8.3115,8.3291,8.3027,8.3203,136932.0
2016-07-28 11:50:00,9.44,9.45,9.43,9.45,116556.0,8.3203,8.3291,8.3115,8.3291,116556.0
2016-07-28 12:00:00,9.45,9.46,9.44,9.45,116166.0,8.3291,8.3379,8.3203,8.3291,116166.0
2016-07-28 12:10:00,9.45,9.46,9.43,9.44,181317.0,8.3291,8.3379,8.3115,8.3203,181317.0
2016-07-28 12:20:00,9.44,9.44,9.42,9.44,271140.0,8.3203,8.3203,8.3027,8.3203,271140.0
2016-07-28 12:30:00,9.44,9.44,9.42,9.44,99369.0,8.3203,8.3203,8.3027,8.3203,99369.0
2016-07-28 12:40:00,9.43,9.44,9.43,9.43,84024.0,8.3115,8.3203,8.3115,8.3115,84024.0
2016-07-28 12:50:00,9.44,9.45,9.43,9.45,205140.0,8.3203,8.3291,8.3115,8.3291,205140.0
2016-07-28 13:00:00,9.45,9.46,9.45,9.46,235980.0,8.3291,8.3379,8.3291,8.3379,235980.0
2016-07-28 13:10:00,9.46,9.46,9.45,9.45,164082.0,8.3379,8.3379,8.3291,8.3291,164082.0
2016-07-28 13:20:00,9.45,9.45,9.44,9.45,208470.0,8.3291,8.3291,8.3203,8.3291,208470.0
2016-07-28 13:30:00,9.45,9.45,9.45,9.45,187032.0,8.3291,8.3291,8.3291,8.3291,187032.0
2016-07-28 13:40:00,9.45,9.45,9.43,9.45,964806.0,8.3291,8.3291,8.3115,8.3291,964806.0
2016-07-28 13:50:00,9.45,9.46,9.44,9.46,260295.0,8.3291,8.3379,8.3203,8.3379,260295.0
2016-07-28 14:00:00,9.46,9.48,9.46,9.47,314595.0,8.3379,8.3556,8.3379,8.3468,314595.0
2016-07-28 14:10:00,9.47,9.48,9.47,9.48,208404.0,8.3468,8.3556,8.3468,8.3556,208404.0
2016-07-28 14:20:00,9.48,9.48,9.46,9.46,140481.0,8.3556,8.3556,8.3379,8.3379,140481.0
2016-07-28 14:30:00,9.46,9.47,9.46,9.46,135870.0,8.3379,8.3468,8.3379,8.3379,135870.0
2016-07-28 14:40:00,9.46,9.47,9.46,9.47,187752.0,8.3379,8.3468,8.3379,8.3468,187752.0
2016-07-28 14:50:00,9.46,9.47,9.46,9.47,110094.0,8.3379,8.3468,8.3379,8.3468,110094.0
2016-07-28 15:00:00,9.47,9.47,9.46,9.47,256614.0,8.3468,8.3468,8.3379,8.3468,256614.0
2016-07-28 15:10:00,9.47,9.47,9.46,9.47,255234.0,8.3468,8.3468,8.3379,8.3468,255234.0
2016-07-28 15:20:00,9.47,9.47,9.46,9.47,254316.0,8.3468,8.3468,8.3379,8.3468,254316.0
2016-07-28 15:30:00,9.47,9.47,9.46,9.47,532704.0,8.3468,8.3468,8.3379,8.3468,532704.0
2016-07-28 15:40:00,9.47,9.47,9.46,9.46,633423.0,8.3468,8.3468,8.3379,8.3379,633423.0
2016-07-28 15:50:00,9.46,9.47,9.45,9.45,1714170.0,8.3379,8.3468,8.3291,8.3291,1714170.0
2016-07-29 09:30:00,9.44,9.44,9.39,9.43,416871.0,8.3203,8.3203,8.2762,8.3115,416871.0
2016-07-29 09:40:00,9.43,9.44,9.39,9.4,254295.0,8.3115,8.3203,8.2762,8.2851,254295.0
2016-07-29 09:50:00,9.4,9.41,9.37,9.39,283899.0,8.2851,8.2939,8.2586,8.2762,283899.0
2016-07-29 10:00:00,9.39,9.41,9.38,9.41,209163.0,8.2762,8.2939,8.2674,8.2939,209163.0
2016-07-29 10:10:00,9.41,9.43,9.39,9.42,494280.0,8.2939,8.3115,8.2762,8.3027,494280.0
2016-07-29 10:20:00,9.42,9.43,9.41,9.42,184971.0,8.3027,8.3115,8.2939,8.3027,184971.0
2016-07-29 10:30:00,9.42,9.44,9.41,9.44,357387.0,8.3027,8.3203,8.2939,8.3203,357387.0
2016-07-29 10:40:00,9.44,9.45,9.43,9.45,222618.0,8.3203,8.3291,8.3115,8.3291,222618.0
2016-07-29 10:50:00,9.45,9.46,9.45,9.45,401574.0,8.3291,8.3379,8.3291,8.3291,401574.0
2016-07-29 11:00:00,9.45,9.47,9.45,9.47,248928.0,8.3291,8.3468,8.3291,8.3468,248928.0
2016-07-29 11:10:00,9.47,9.48,9.45,9.46,312663.0,8.3468,8.3556,8.3291,8.3379,312663.0
2016-07-29 11:20:00,9.45,9.47,9.45,9.46,178653.0,8.3291,8.3468,8.3291,8.3379,178653.0
2016-07-29 11:30:00,9.46,9.47,9.46,9.47,183573.0,8.3379,8.3468,8.3379,8.3468,183573.0
2016-07-29 11:40:00,9.47,9.47,9.46,9.46,189963.0,8.3468,8.3468,8.3379,8.3379,189963.0
2016-07-29 11:50:00,9.46,9.47,9.46,9.46,168948.0,8.3379,8.3468,8.3379,8.3379,168948.0
2016-07-29 12:00:00,9.47,9.47,9.46,9.47,105525.0,8.3468,8.3468,8.3379,8.3468,105525.0
2016-07-29 12:10:00,9.47,9.47,9.46,9.47,182454.0,8.3468,8.3468,8.3379,8.3468,182454.0
2016-07-29 12:20:00,9.47,9.47,9.46,9.46,124515.0,8.3468,8.3468,8.3379,8.3379,124515.0
2016-07-29 12:30:00,9.46,9.47,9.46,9.46,186024.0,8.3379,8.3468,8.3379,8.3379,186024.0
2016-07-29 12:40:00,9.46,9.47,9.45,9.46,181431.0,8.3379,8.3468,8.3291,8.3379,181431.0
2016-07-29 12:50:00,9.46,9.46,9.45,9.45,207573.0,8.3379,8.3379,8.3291,8.3291,207573.0
2016-07-29 13:00:00,9.45,9.46,9.45,9.46,205359.0,8.3291,8.3379,8.3291,8.3379,205359.0
2016-07-29 13:10:00,9.46,9.47,9.45,9.47,97482.0,8.3379,8.3468,8.3291,8.3468,97482.0
2016-07-29 13:20:00,9.47,9.47,9.46,9.47,205269.0,8.3468,8.3468,8.3379,8.3468,205269.0
2016-07-29 13:30:00,9.47,9.48,9.46,9.47,217680.0,8.3468,8.3556,8.3379,8.3468,217680.0
2016-07-29 13:40:00,9.47,9.47,9.46,9.47,100122.0,8.3468,8.3468,8.3379,8.3468,100122.0
2016-07-29 13:50:00,9.47,9.47,9.46,9.47,174576.0,8.3468,8.3468,8.3379,8.3468,174576.0
2016-07-29 14:00:00,9.47,9.47,9.47,9.47,150768.0,8.3468,8.3468,8.3468,8.3468,150768.0
2016-07-29 14:10:00,9.47,9.47,9.47,9.47,114750.0,8.3468,8.3468,8.3468,8.3468,114750.0
2016-07-29 14:20:00,9.47,9.47,9.47,9.47,94554.0,8.3468,8.3468,8.3468,8.3468,94554.0
2016-07-29 14:30:00,9.47,9.47,9.46,9.47,216156.0,8.3468,8.3468,8.3379,8.3468,216156.0
2016-07-29 14:40:00,9.47,9.47,9.46,9.47,122217.0,8.3468,8.3468,8.3379,8.3468,122217.0
2016-07-29 14:50:00,9.47,9.47,9.46,9.46,127776.0,8.3468,8.3468,8.3379,8.3379,127776.0
2016-07-29 15:00:00,9.46,9.46,9.45,9.46,307371.0,8.3379,8.3379,8.3291,8.3379,307371.0
2016-07-29 15:10:00,9.46,9.46,9.45,9.45,270657.0,8.3379,8.3379,8.3291,8.3291,270657.0
2016-07-29 15:20:00,9.45,9.46,9.45,9.45,353844.0,8.3291,8.3379,8.3291,8.3291,353844.0
2016-07-29 15:30:00,9.45,9.45,9.45,9.45,182019.0,8.3291,8.3291,8.3291,8.3291,182019.0
2016-07-29 15:40:00,9.45,9.46,9.45,9.46,530898.0,8.3291,8.3379,8.3291,8.3379,530898.0
2016-07-29 15:50:00,9.46,9.46,9.44,9.44,1254453.0,8.3379,8.3379,8.3203,8.3203,1254453.0
2016-08-01 09:30:00,9.44,9.48,9.39,9.42,434880.0,8.3203,8.3556,8.2762,8.3027,434880.0
2016-08-01 09:40:00,9.42,9.43,9.39,9.39,476640.0,8.3027,8.3115,8.2762,8.2762,476640.0
2016-08-01 09:50:00,9.4,9.42,9.4,9.41,190530.0,8.2851,8.3027,8.2851,8.2939,190530.0
2016-08-01 10:00:00,9.41,9.43,9.4,9.43,498819.0,8.2939,8.3115,8.2851,8.3115,498819.0
2016-08-01 10:10:00,9.42,9.47,9.42,9.46,405750.0,8.3027,8.3468,8.3027,8.3379,405750.0
2016-08-01 10:20:00,9.46,9.47,9.44,9.45,518535.0,8.3379,8.3468,8.3203,8.3291,518535.0
2016-08-01 10:30:00,9.44,9.45,9.42,9.43,471867.0,8.3203,8.3291,8.3027,8.3115,471867.0
2016-08-01 10:40:00,9.43,9.45,9.43,9.43,337560.0,8.3115,8.3291,8.3115,8.3115,337560.0
2016-08-01 10:50:00,9.43,9.45,9.43,9.45,276696.0,8.3115,8.3291,8.3115,8.3291,276696.0
2016-08-01 11:00:00,9.44,9.46,9.43,9.45,268299.0,8.3203,8.3379,8.3115,8.3291,268299.0
2016-08-01 11:10:00,9.45,9.46,9.43,9.43,303519.0,8.3291,8.3379,8.3115,8.3115,303519.0
2016-08-01 11:20:00,9.43,9.44,9.4,9.4,824556.0,8.3115,8.3203,8.2851,8.2851,824556.0
2016-08-01 11:30:00,9.4,9.42,9.4,9.41,163344.0,8.2851,8.3027,8.2851,8.2939,163344.0
2016-08-01 11:40:00,9.41,9.42,9.4,9.41,128910.0,8.2939,8.3027,8.2851,8.2939,128910.0
2016-08-01 11:50:00,9.41,9.42,9.38,9.39,239226.0,8.2939,8.3027,8.2674,8.2762,239226.0
2016-08-01 12:00:00,9.39,9.4,9.37,9.37,292170.0,8.2762,8.2851,8.2586,8.2586,292170.0
2016-08-01 12:10:00,9.37,9.39,9.37,9.39,188712.0,8.2586,8.2762,8.2586,8.2762,188712.0
2016-08-01 12:20:00,9.39,9.39,9.37,9.38,190920.0,8.2762,8.2762,8.2586,8.2674,190920.0
2016-08-01 12:30:00,9.37,9.38,9.36,9.37,237237.0,8.2586,8.2674,8.2498,8.2586,237237.0
2016-08-01 12:40:00,9.37,9.38,9.36,9.36,185466.0,8.2586,8.2674,8.2498,8.2498,185466.0
2016-08-01 12:50:00,9.36,9.37,9.36,9.36,193140.0,8.2498,8.2586,8.2498,8.2498,193140.0
2016-08-01 13:00:00,9.36,9.38,9.36,9.38,184404.0,8.2498,8.2674,8.2498,8.2674,184404.0
2016-08-01 13:10:00,9.38,9.4,9.37,9.39,102543.0,8.2674,8.2851,8.2586,8.2762,102543.0
2016-08-01 13:20:00,9.39,9.4,9.38,9.39,141072.0,8.2762,8.2851,8.2674,8.2762,141072.0
2016-08-01 13:30:00,9.39,9.39,9.38,9.38,112830.0,8.2762,8.2762,8.2674,8.2674,112830.0
2016-08-01 13:40:00,9.38,9.39,9.37,9.38,145530.0,8.2674,8.2762,8.2586,8.2674,145530.0
2016-08-01 13:50:00,9.38,9.39,9.37,9.39,147924.0,8.2674,8.2762,8.2586,8.2762,147924.0
2016-08-01 14:00:00,9.39,9.39,9.38,9.38,226791.0,8.2762,8.2762,8.2674,8.2674,226791.0
2016-08-01 14:10:00,9.38,9.39,9.36,9.37,173511.0,8.2674,8.2762,8.2498,8.2586,173511.0
2016-08-01 14:20:00,9.37,9.38,9.36,9.37,136401.0,8.2586,8.2674,8.2498,8.2586,136401.0
2016-08-01 14:30:00,9.37,9.37,9.35,9.35,118941.0,8.2586,8.2586,8.241,8.241,118941.0
2016-08-01 14:40:00,9.35,9.37,9.35,9.37,198759.0,8.241,8.2586,8.241,8.2586,198759.0
2016-08-01 14:50:00,9.37,9.37,9.35,9.36,192177.0,8.2586,8.2586,8.241,8.2498,192177.0
2016-08-01 15:00:00,9.36,9.37,9.35,9.36,209166.0,8.2498,8.2586,8.241,8.2498,209166.0
2016-08-01 15:10:00,9.36,9.37,9.34,9.35,250389.0,8.2498,8.2586,8.2322,8.241,250389.0
2016-08-01 15:20:00,9.35,9.36,9.34,9.35,222942.0,8.241,8.2498,8.2322,8.241,222942.0
2016-08-01 15:30:00,9.35,9.35,9.34,9.35,333498.0,8.241,8.241,8.2322,8.241,333498.0
2016-08-01 15:40:00,9.35,9.36,9.34,9.35,716664.0,8.241,8.2498,8.2322,8.241,716664.0
2016-08-01 15:50:00,9.35,9.36,9.33,9.35,2454699.0,8.241,8.2498,8.2234,8.241,2454699.0
2016-08-02 09:30:00,9.29,9.34,9.27,9.31,569145.0,8.1881,8.2322,8.1705,8.2057,569145.0
2016-08-02 09:40:00,9.31,9.34,9.3,9.33,489330.0,8.2057,8.2322,8.1969,8.2234,489330.0
2016-08-02 09:50:00,9.33,9.34,9.32,9.33,248913.0,8.2234,8.2322,8.2145,8.2234,248913.0
2016-08-02 10:00:00,9.33,9.34,9.3,9.3,296172.0,8.2234,8.2322,8.1969,8.1969,296172.0
2016-08-02 10:10:00,9.3,9.3,9.28,9.28,497331.0,8.1969,8.1969,8.1793,8.1793,497331.0
2016-08-02 10:20:00,9.28,9.29,9.27,9.28,270006.0,8.1793,8.1881,8.1705,8.1793,270006.0
2016-08-02 10:30:00,9.29,9.29,9.25,9.25,343812.0,8.1881,8.1881,8.1528,8.1528,343812.0
2016-08-02 10:40:00,9.25,9.26,9.24,9.24,422508.0,8.1528,8.1617,8.144,8.144,422508.0
2016-08-02 10:50:00,9.25,9.25,9.21,9.22,392091.0,8.1528,8.1528,8.1176,8.1264,392091.0
2016-08-02 11:00:00,9.22,9.23,9.22,9.23,156072.0,8.1264,8.1352,8.1264,8.1352,156072.0
2016-08-02 11:10:00,9.23,9.23,9.2,9.21,230325.0,8.1352,8.1352,8.1088,8.1176,230325.0
2016-08-02 11:20:00,9.21,9.23,9.2,9.2,377820.0,8.1176,8.1352,8.1088,8.1088,377820.0
2016-08-02 11:30:00,9.2,9.21,9.2,9.21,196443.0,8.1088,8.1176,8.1088,8.1176,196443.0
2016-08-02 11:40:00,9.21,9.22,9.2,9.21,277839.0,8.1176,8.1264,8.1088,8.1176,277839.0
2016-08-02 11:50:00,9.21,9.22,9.19,9.19,313272.0,8.1176,8.1264,8.1,8.1,313272.0
2016-08-02 12:00:00,9.19,9.2,9.18,9.2,289410.0,8.1,8.1088,8.0912,8.1088,289410.0
2016-08-02 12:10:00,9.2,9.22,9.2,9.21,352215.0,8.1088,8.1264,8.1088,8.1176,352215.0
2016-08-02 12:20:00,9.21,9.22,9.2,9.22,436044.0,8.1176,8.1264,8.1088,8.1264,436044.0
2016-08-02 12:30:00,9.22,9.22,9.21,9.21,389550.0,8.1264,8.1264,8.1176,8.1176,389550.0
2016-08-02 12:40:00,9.21,9.22,9.21,9.21,576666.0,8.1176,8.1264,8.1176,8.1176,576666.0
2016-08-02 12:50:00,9.21,9.21,9.17,9.18,374919.0,8.1176,8.1176,8.0823,8.0912,374919.0
2016-08-02 13:00:00,9.18,9.18,9.17,9.17,307914.0,8.0912,8.0912,8.0823,8.0823,307914.0
2016-08-02 13:10:00,9.17,9.17,9.15,9.16,332406.0,8.0823,8.0823,8.0647,8.0735,332406.0
2016-08-02 13:20:00,9.17,9.19,9.16,9.18,158793.0,8.0823,8.1,8.0735,8.0912,158793.0
2016-08-02 13:30:00,9.18,9.19,9.18,9.18,255366.0,8.0912,8.1,8.0912,8.0912,255366.0
2016-08-02 13:40:00,9.18,9.19,9.17,9.19,260640.0,8.0912,8.1,8.0823,8.1,260640.0
2016-08-02 13:50:00,9.19,9.2,9.17,9.18,229602.0,8.1,8.1088,8.0823,8.0912,229602.0
2016-08-02 14:00:00,9.18,9.2,9.17,9.2,290904.0,8.0912,8.1088,8.0823,8.1088,290904.0
2016-08-02 14:10:00,9.2,9.21,9.19,9.2,275301.0,8.1088,8.1176,8.1,8.1088,275301.0
2016-08-02 14:20:00,9.2,9.21,9.2,9.21,387417.0,8.1088,8.1176,8.1088,8.1176,387417.0
2016-08-02 14:30:00,9.21,9.21,9.19,9.2,331527.0,8.1176,8.1176,8.1,8.1088,331527.0
2016-08-02 14:40:00,9.2,9.22,9.2,9.22,652707.0,8.1088,8.1264,8.1088,8.1264,652707.0
2016-08-02 14:50:00,9.22,9.23,9.21,9.22,303690.0,8.1264,8.1352,8.1176,8.1264,303690.0
2016-08-02 15:00:00,9.22,9.23,9.21,9.23,219954.0,8.1264,8.1352,8.1176,8.1352,219954.0
2016-08-02 15:10:00,9.23,9.24,9.22,9.22,360669.0,8.1352,8.144,8.1264,8.1264,360669.0
2016-08-02 15:20:00,9.22,9.23,9.22,9.23,399609.0,8.1264,8.1352,8.1264,8.1352,399609.0
2016-08-02 15:30:00,9.23,9.23,9.22,9.23,621156.0,8.1352,8.1352,8.1264,8.1352,621156.0
2016-08-02 15:40:00,9.23,9.23,9.21,9.22,652419.0,8.1352,8.1352,8.1176,8.1264,652419.0
2016-08-02 15:50:00,9.22,9.23,9.21,9.22,2258910.0,8.1264,8.1352,8.1176,8.1264,2258910.0
2016-08-03 09:30:00,9.25,9.27,9.23,9.27,495606.0,8.1528,8.1705,8.1352,8.1705,495606.0
2016-08-03 09:40:00,9.27,9.29,9.27,9.29,354924.0,8.1705,8.1881,8.1705,8.1881,354924.0
2016-08-03 09:50:00,9.29,9.31,9.29,9.3,420951.0,8.1881,8.2057,8.1881,8.1969,420951.0
2016-08-03 10:00:00,9.3,9.35,9.29,9.35,930900.0,8.1969,8.241,8.1881,8.241,930900.0
2016-08-03 10:10:00,9.35,9.4,9.35,9.38,947616.0,8.241,8.2851,8.241,8.2674,947616.0
2016-08-03 10:20:00,9.38,9.39,9.35,9.35,502860.0,8.2674,8.2762,8.241,8.241,502860.0
2016-08-03 10:30:00,9.35,9.36,9.32,9.34,465609.0,8.241,8.2498,8.2145,8.2322,465609.0
2016-08-03 10:40:00,9.34,9.37,9.33,9.36,487059.0,8.2322,8.2586,8.2234,8.2498,487059.0
2016-08-03 10:50:00,9.36,9.37,9.32,9.33,452334.0,8.2498,8.2586,8.2145,8.2234,452334.0
2016-08-03 11:00:00,9.33,9.34,9.31,9.33,361101.0,8.2234,8.2322,8.2057,8.2234,361101.0
2016-08-03 11:10:00,9.33,9.36,9.33,9.36,369843.0,8.2234,8.2498,8.2234,8.2498,369843.0
2016-08-03 11:20:00,9.36,9.39,9.36,9.39,635844.0,8.2498,8.2762,8.2498,8.2762,635844.0
2016-08-03 11:30:00,9.39,9.39,9.38,9.38,340887.0,8.2762,8.2762,8.2674,8.2674,340887.0
2016-08-03 11:40:00,9.38,9.39,9.37,9.39,221913.0,8.2674,8.2762,8.2586,8.2762,221913.0
2016-08-03 11:50:00,9.39,9.41,9.39,9.4,435333.0,8.2762,8.2939,8.2762,8.2851,435333.0
2016-08-03 12:00:00,9.4,9.4,9.39,9.4,127917.0,8.2851,8.2851,8.2762,8.2851,127917.0
2016-08-03 12:10:00,9.4,9.41,9.39,9.41,409155.0,8.2851,8.2939,8.2762,8.2939,409155.0
2016-08-03 12:20:00,9.41,9.41,9.4,9.41,331683.0,8.2939,8.2939,8.2851,8.2939,331683.0
2016-08-03 12:30:00,9.41,9.42,9.41,9.41,186606.0,8.2939,8.3027,8.2939,8.2939,186606.0
2016-08-03 12:40:00,9.42,9.43,9.41,9.41,229473.0,8.3027,8.3115,8.2939,8.2939,229473.0
2016-08-03 12:50:00,9.41,9.43,9.41,9.42,220092.0,8.2939,8.3115,8.2939,8.3027,220092.0
2016-08-03 13:00:00,9.42,9.42,9.41,9.41,85125.0,8.3027,8.3027,8.2939,8.2939,85125.0
2016-08-03 13:10:00,9.42,9.42,9.41,9.41,77730.0,8.3027,8.3027,8.2939,8.2939,77730.0
2016-08-03 13:20:00,9.41,9.42,9.41,9.42,120447.0,8.2939,8.3027,8.2939,8.3027,120447.0
2016-08-03 13:30:00,9.42,9.43,9.41,9.41,169602.0,8.3027,8.3115,8.2939,8.2939,169602.0
2016-08-03 13:40:00,9.41,9.41,9.39,9.4,149757.0,8.2939,8.2939,8.2762,8.2851,149757.0
2016-08-03 13:50:00,9.4,9.41,9.39,9.4,186672.0,8.2851,8.2939,8.2762,8.2851,186672.0
2016-08-03 14:00:00,9.4,9.42,9.4,9.42,215850.0,8.2851,8.3027,8.2851,8.3027,215850.0
2016-08-03 14:10:00,9.42,9.42,9.4,9.4,177336.0,8.3027,8.3027,8.2851,8.2851,177336.0
2016-08-03 14:20:00,9.4,9.4,9.38,9.38,164460.0,8.2851,8.2851,8.2674,8.2674,164460.0
2016-08-03 14:30:00,9.38,9.39,9.37,9.38,188496.0,8.2674,8.2762,8.2586,8.2674,188496.0
2016-08-03 14:40:00,9.38,9.39,9.38,9.38,98859.0,8.2674,8.2762,8.2674,8.2674,98859.0
2016-08-03 14:50:00,9.38,9.4,9.38,9.39,178851.0,8.2674,8.2851,8.2674,8.2762,178851.0
2016-08-03 15:00:00,9.39,9.4,9.38,9.39,269511.0,8.2762,8.2851,8.2674,8.2762,269511.0
2016-08-03 15:10:00,9.39,9.4,9.39,9.4,203172.0,8.2762,8.2851,8.2762,8.2851,203172.0
2016-08-03 15:20:00,9.4,9.41,9.39,9.41,366207.0,8.2851,8.2939,8.2762,8.2939,366207.0
2016-08-03 15:30:00,9.41,9.41,9.4,9.4,441774.0,8.2939,8.2939,8.2851,8.2851,441774.0
2016-08-03 15:40:00,9.4,9.4,9.38,9.39,638130.0,8.2851,8.2851,8.2674,8.2762,638130.0
2016-08-03 15:50:00,9.39,9.41,9.39,9.4,1799286.0,8.2762,8.2939,8.2762,8.2851,1799286.0
2016-08-04 09:30:00,9.34,9.4,9.33,9.36,417342.0,8.2322,8.2851,8.2234,8.2498,417342.0
2016-08-04 09:40:00,9.36,9.38,9.33,9.34,404931.0,8.2498,8.2674,8.2234,8.2322,404931.0
2016-08-04 09:50:00,9.34,9.35,9.3,9.3,267456.0,8.2322,8.241,8.1969,8.1969,267456.0
2016-08-04 10:00:00,9.31,9.34,9.3,9.33,787425.0,8.2057,8.2322,8.1969,8.2234,787425.0
2016-08-04 10:10:00,9.33,9.36,9.33,9.35,208731.0,8.2234,8.2498,8.2234,8.241,208731.0
2016-08-04 10:20:00,9.35,9.36,9.34,9.34,183921.0,8.241,8.2498,8.2322,8.2322,183921.0
2016-08-04 10:30:00,9.35,9.35,9.33,9.33,165627.0,8.241,8.241,8.2234,8.2234,165627.0
2016-08-04 10:40:00,9.34,9.34,9.32,9.34,393876.0,8.2322,8.2322,8.2145,8.2322,393876.0
2016-08-04 10:50:00,9.34,9.36,9.33,9.36,227826.0,8.2322,8.2498,8.2234,8.2498,227826.0
2016-08-04 11:00:00,9.35,9.36,9.34,9.36,183207.0,8.241,8.2498,8.2322,8.2498,183207.0
2016-08-04 11:10:00,9.36,9.36,9.35,9.36,105993.0,8.2498,8.2498,8.241,8.2498,105993.0
2016-08-04 11:20:00,9.36,9.37,9.35,9.36,174939.0,8.2498,8.2586,8.241,8.2498,174939.0
2016-08-04 11:30:00,9.36,9.36,9.34,9.35,88005.0,8.2498,8.2498,8.2322,8.241,88005.0
2016-08-04 11:40:00,9.35,9.36,9.35,9.35,95328.0,8.241,8.2498,8.241,8.241,95328.0
2016-08-04 11:50:00,9.35,9.37,9.34,9.37,224193.0,8.241,8.2586,8.2322,8.2586,224193.0
2016-08-04 12:00:00,9.37,9.39,9.36,9.38,171822.0,8.2586,8.2762,8.2498,8.2674,171822.0
2016-08-04 12:10:00,9.38,9.38,9.36,9.36,225408.0,8.2674,8.2674,8.2498,8.2498,225408.0
2016-08-04 12:20:00,9.36,9.37,9.36,9.36,205218.0,8.2498,8.2586,8.2498,8.2498,205218.0
2016-08-04 12:30:00,9.36,9.36,9.36,9.36,125205.0,8.2498,8.2498,8.2498,8.2498,125205.0
2016-08-04 12:40:00,9.36,9.36,9.35,9.35,163074.0,8.2498,8.2498,8.241,8.241,163074.0
2016-08-04 12:50:00,9.35,9.37,9.35,9.37,251727.0,8.241,8.2586,8.241,8.2586,251727.0
2016-08-04 13:00:00,9.37,9.37,9.36,9.36,124641.0,8.2586,8.2586,8.2498,8.2498,124641.0
2016-08-04 13:10:00,9.36,9.37,9.35,9.35,137118.0,8.2498,8.2586,8.241,8.241,137118.0
2016-08-04 13:20:00,9.35,9.35,9.34,9.35,77598.0,8.241,8.241,8.2322,8.241,77598.0
2016-08-04 13:30:00,9.35,9.36,9.34,9.35,106725.0,8.241,8.2498,8.2322,8.241,106725.0
2016-08-04 13:40:00,9.35,9.36,9.34,9.34,154020.0,8.241,8.2498,8.2322,8.2322,154020.0
2016-08-04 13:50:00,9.34,9.35,9.34,9.34,179427.0,8.2322,8.241,8.2322,8.2322,179427.0
2016-08-04 14:00:00,9.34,9.35,9.34,9.34,302325.0,8.2322,8.241,8.2322,8.2322,302325.0
2016-08-04 14:10:00,9.34,9.34,9.33,9.33,481263.0,8.2322,8.2322,8.2234,8.2234,481263.0
2016-08-04 14:20:00,9.33,9.36,9.33,9.36,228192.0,8.2234,8.2498,8.2234,8.2498,228192.0
2016-08-04 14:30:00,9.35,9.36,9.34,9.34,312255.0,8.241,8.2498,8.2322,8.2322,312255.0
2016-08-04 14:40:00,9.34,9.36,9.34,9.35,310506.0,8.2322,8.2498,8.2322,8.241,310506.0
2016-08-04 14:50:00,9.35,9.36,9.35,9.36,196464.0,8.241,8.2498,8.241,8.2498,196464.0
2016-08-04 15:00:00,9.36,9.36,9.35,9.35,209247.0,8.2498,8.2498,8.241,8.241,209247.0
2016-08-04 15:10:00,9.35,9.35,9.34,9.34,468276.0,8.241,8.241,8.2322,8.2322,468276.0
2016-08-04 15:20:00,9.35,9.35,9.33,9.34,425061.0,8.241,8.241,8.2234,8.2322,425061.0
2016-08-04 15:30:00,9.34,9.35,9.34,9.35,186192.0,8.2322,8.241,8.2322,8.241,186192.0
2016-08-04 15:40:00,9.35,9.35,9.34,9.34,383775.0,8.241,8.241,8.2322,8.2322,383775.0
2016-08-04 15:50:00,9.34,9.35,9.34,9.35,924990.0,8.2322,8.241,8.2322,8.241,924990.0
2016-08-05 09:30:00,9.43,9.48,9.37,9.48,572067.0,8.3115,8.3556,8.2586,8.3556,572067.0
2016-08-05 09:40:00,9.48,9.51,9.48,9.5,483270.0,8.3556,8.382,8.3556,8.3732,483270.0
2016-08-05 09:50:00,9.5,9.54,9.5,9.54,667821.0,8.3732,8.4085,8.3732,8.4085,667821.0
2016-08-05 10:00:00,9.54,9.56,9.52,9.52,336249.0,8.4085,8.4261,8.3908,8.3908,336249.0
2016-08-05 10:10:00,9.52,9.55,9.52,9.53,233706.0,8.3908,8.4173,8.3908,8.3996,233706.0
2016-08-05 10:20:00,9.54,9.54,9.52,9.53,261843.0,8.4085,8.4085,8.3908,8.3996,261843.0
2016-08-05 10:30:00,9.53,9.54,9.51,9.52,169245.0,8.3996,8.4085,8.382,8.3908,169245.0
2016-08-05 10:40:00,9.52,9.54,9.51,9.52,155232.0,8.3908,8.4085,8.382,8.3908,155232.0
2016-08-05 10:50:00,9.52,9.55,9.52,9.55,212610.0,8.3908,8.4173,8.3908,8.4173,212610.0
2016-08-05 11:00:00,9.55,9.57,9.54,9.55,626892.0,8.4173,8.4349,8.4085,8.4173,626892.0
2016-08-05 11:10:00,9.55,9.56,9.53,9.55,147168.0,8.4173,8.4261,8.3996,8.4173,147168.0
2016-08-05 11:20:00,9.55,9.55,9.52,9.54,192126.0,8.4173,8.4173,8.3908,8.4085,192126.0
2016-08-05 11:30:00,9.55,9.57,9.54,9.56,750333.0,8.4173,8.4349,8.4085,8.4261,750333.0
2016-08-05 11:40:00,9.56,9.57,9.56,9.56,261933.0,8.4261,8.4349,8.4261,8.4261,261933.0
2016-08-05 11:50:00,9.56,9.57,9.54,9.54,250008.0,8.4261,8.4349,8.4085,8.4085,250008.0
2016-08-05 12:00:00,9.54,9.55,9.52,9.54,525801.0,8.4085,8.4173,8.3908,8.4085,525801.0
2016-08-05 12:10:00,9.54,9.54,9.51,9.51,253869.0,8.4085,8.4085,8.382,8.382,253869.0
2016-08-05 12:20:00,9.51,9.52,9.51,9.51,254910.0,8.382,8.3908,8.382,8.382,254910.0
2016-08-05 12:30:00,9.51,9.52,9.51,9.52,104229.0,8.382,8.3908,8.382,8.3908,104229.0
2016-08-05 12:40:00,9.53,9.54,9.52,9.53,438885.0,8.3996,8.4085,8.3908,8.3996,438885.0
2016-08-05 12:50:00,9.53,9.54,9.52,9.53,142104.0,8.3996,8.4085,8.3908,8.3996,142104.0
2016-08-05 13:00:00,9.53,9.53,9.52,9.52,98226.0,8.3996,8.3996,8.3908,8.3908,98226.0
2016-08-05 13:10:00,9.52,9.53,9.52,9.53,52041.0,8.3908,8.3996,8.3908,8.3996,52041.0
2016-08-05 13:20:00,9.53,9.53,9.52,9.53,104178.0,8.3996,8.3996,8.3908,8.3996,104178.0
2016-08-05 13:30:00,9.53,9.53,9.52,9.52,88980.0,8.3996,8.3996,8.3908,8.3908,88980.0
2016-08-05 13:40:00,9.52,9.54,9.52,9.53,80313.0,8.3908,8.4085,8.3908,8.3996,80313.0
2016-08-05 13:50:00,9.54,9.54,9.53,9.53,129258.0,8.4085,8.4085,8.3996,8.3996,129258.0
2016-08-05 14:00:00,9.53,9.54,9.53,9.54,194802.0,8.3996,8.4085,8.3996,8.4085,194802.0
2016-08-05 14:10:00,9.54,9.54,9.53,9.53,123069.0,8.4085,8.4085,8.3996,8.3996,123069.0
2016-08-05 14:20:00,9.53,9.53,9.52,9.52,110670.0,8.3996,8.3996,8.3908,8.3908,110670.0
2016-08-05 14:30:00,9.52,9.53,9.52,9.53,179142.0,8.3908,8.3996,8.3908,8.3996,179142.0
2016-08-05 14:40:00,9.53,9.53,9.52,9.53,210411.0,8.3996,8.3996,8.3908,8.3996,210411.0
2016-08-05 14:50:00,9.53,9.54,9.53,9.53,115458.0,8.3996,8.4085,8.3996,8.3996,115458.0
2016-08-05 15:00:00,9.53,9.55,9.53,9.55,414468.0,8.3996,8.4173,8.3996,8.4173,414468.0
2016-08-05 15:10:00,9.54,9.55,9.54,9.54,270357.0,8.4085,8.4173,8.4085,8.4085,270357.0
2016-08-05 15:20:00,9.54,9.55,9.54,9.55,293502.0,8.4085,8.4173,8.4085,8.4173,293502.0
2016-08-05 15:30:00,9.55,9.55,9.54,9.55,345405.0,8.4173,8.4173,8.4085,8.4173,345405.0
2016-08-05 15:40:00,9.55,9.55,9.53,9.53,708063.0,8.4173,8.4173,8.3996,8.3996,708063.0
2016-08-05 15:50:00,9.54,9.55,9.54,9.54,1799217.0,8.4085,8.4173,8.4085,8.4085,1799217.0
2016-08-08 09:30:00,9.51,9.62,9.51,9.59,642864.0,8.382,8.479,8.382,8.4525,642864.0
2016-08-08 09:40:00,9.59,9.61,9.58,9.6,376725.0,8.4525,8.4701,8.4437,8.4613,376725.0
2016-08-08 09:50:00,9.6,9.61,9.58,9.59,283716.0,8.4613,8.4701,8.4437,8.4525,283716.0
2016-08-08 10:00:00,9.59,9.62,9.59,9.61,301335.0,8.4525,8.479,8.4525,8.4701,301335.0
2016-08-08 10:10:00,9.61,9.63,9.61,9.61,201276.0,8.4701,8.4878,8.4701,8.4701,201276.0
2016-08-08 10:20:00,9.61,9.62,9.6,9.61,203298.0,8.4701,8.479,8.4613,8.4701,203298.0
2016-08-08 10:30:00,9.61,9.63,9.59,9.6,251013.0,8.4701,8.4878,8.4525,8.4613,251013.0
2016-08-08 10:40:00,9.6,9.61,9.59,9.6,237801.0,8.4613,8.4701,8.4525,8.4613,237801.0
2016-08-08 10:50:00,9.6,9.61,9.58,9.6,285735.0,8.4613,8.4701,8.4437,8.4613,285735.0
2016-08-08 11:00:00,9.6,9.61,9.59,9.61,260109.0,8.4613,8.4701,8.4525,8.4701,260109.0
2016-08-08 11:10:00,9.61,9.61,9.58,9.6,235104.0,8.4701,8.4701,8.4437,8.4613,235104.0
2016-08-08 11:20:00,9.6,9.61,9.59,9.59,256572.0,8.4613,8.4701,8.4525,8.4525,256572.0
2016-08-08 11:30:00,9.59,9.6,9.58,9.6,129246.0,8.4525,8.4613,8.4437,8.4613,129246.0
2016-08-08 11:40:00,9.6,9.6,9.58,9.58,168087.0,8.4613,8.4613,8.4437,8.4437,168087.0
2016-08-08 11:50:00,9.58,9.59,9.56,9.56,264003.0,8.4437,8.4525,8.4261,8.4261,264003.0
2016-08-08 12:00:00,9.56,9.56,9.54,9.54,137112.0,8.4261,8.4261,8.4085,8.4085,137112.0
2016-08-08 12:10:00,9.54,9.56,9.54,9.56,137859.0,8.4085,8.4261,8.4085,8.4261,137859.0
2016-08-08 12:20:00,9.55,9.56,9.55,9.55,109842.0,8.4173,8.4261,8.4173,8.4173,109842.0
2016-08-08 12:30:00,9.55,9.57,9.55,9.57,102474.0,8.4173,8.4349,8.4173,8.4349,102474.0
2016-08-08 12:40:00,9.57,9.57,9.54,9.55,220107.0,8.4349,8.4349,8.4085,8.4173,220107.0
2016-08-08 12:50:00,9.55,9.55,9.54,9.55,77742.0,8.4173,8.4173,8.4085,8.4173,77742.0
2016-08-08 13:00:00,9.55,9.56,9.55,9.55,79191.0,8.4173,8.4261,8.4173,8.4173,79191.0
2016-08-08 13:10:00,9.56,9.56,9.54,9.55,137016.0,8.4261,8.4261,8.4085,8.4173,137016.0
2016-08-08 13:20:00,9.55,9.56,9.55,9.56,99021.0,8.4173,8.4261,8.4173,8.4261,99021.0
2016-08-08 13:30:00,9.56,9.56,9.54,9.54,157665.0,8.4261,8.4261,8.4085,8.4085,157665.0
2016-08-08 13:40:00,9.54,9.54,9.53,9.54,88833.0,8.4085,8.4085,8.3996,8.4085,88833.0
2016-08-08 13:50:00,9.53,9.55,9.53,9.55,110745.0,8.3996,8.4173,8.3996,8.4173,110745.0
2016-08-08 14:00:00,9.55,9.56,9.53,9.53,730644.0,8.4173,8.4261,8.3996,8.3996,730644.0
2016-08-08 14:10:00,9.53,9.53,9.52,9.52,256146.0,8.3996,8.3996,8.3908,8.3908,256146.0
2016-08-08 14:20:00,9.52,9.52,9.51,9.51,261636.0,8.3908,8.3908,8.382,8.382,261636.0
2016-08-08 14:30:00,9.51,9.51,9.5,9.51,432099.0,8.382,8.382,8.3732,8.382,432099.0
2016-08-08 14:40:00,9.51,9.51,9.49,9.5,261033.0,8.382,8.382,8.3644,8.3732,261033.0
2016-08-08 14:50:00,9.5,9.51,9.5,9.51,97911.0,8.3732,8.382,8.3732,8.382,97911.0
2016-08-08 15:00:00,9.51,9.51,9.49,9.49,225981.0,8.382,8.382,8.3644,8.3644,225981.0
2016-08-08 15:10:00,9.49,9.51,9.49,9.49,200577.0,8.3644,8.382,8.3644,8.3644,200577.0
2016-08-08 15:20:00,9.5,9.5,9.49,9.49,354888.0,8.3732,8.3732,8.3644,8.3644,354888.0
2016-08-08 15:30:00,9.49,9.5,9.48,9.49,674229.0,8.3644,8.3732,8.3556,8.3644,674229.0
2016-08-08 15:40:00,9.49,9.51,9.49,9.5,621600.0,8.3644,8.382,8.3644,8.3732,621600.0
2016-08-08 15:50:00,9.5,9.51,9.49,9.49,1939368.0,8.3732,8.382,8.3644,8.3644,1939368.0
2016-08-09 09:30:00,9.52,9.54,9.49,9.5,481101.0,8.3908,8.4085,8.3644,8.3732,481101.0
2016-08-09 09:40:00,9.5,9.51,9.46,9.47,333069.0,8.3732,8.382,8.3379,8.3468,333069.0
2016-08-09 09:50:00,9.47,9.5,9.47,9.5,360246.0,8.3468,8.3732,8.3468,8.3732,360246.0
2016-08-09 10:00:00,9.5,9.5,9.46,9.46,217662.0,8.3732,8.3732,8.3379,8.3379,217662.0
2016-08-09 10:10:00,9.46,9.48,9.46,9.48,126801.0,8.3379,8.3556,8.3379,8.3556,126801.0
2016-08-09 10:20:00,9.48,9.49,9.47,9.47,163701.0,8.3556,8.3644,8.3468,8.3468,163701.0
2016-08-09 10:30:00,9.47,9.49,9.47,9.48,211773.0,8.3468,8.3644,8.3468,8.3556,211773.0
2016-08-09 10:40:00,9.48,9.48,9.46,9.47,313134.0,8.3556,8.3556,8.3379,8.3468,313134.0
2016-08-09 10:50:00,9.47,9.47,9.46,9.47,230166.0,8.3468,8.3468,8.3379,8.3468,230166.0
2016-08-09 11:00:00,9.47,9.5,9.47,9.49,196461.0,8.3468,8.3732,8.3468,8.3644,196461.0
2016-08-09 11:10:00,9.49,9.49,9.48,9.49,119466.0,8.3644,8.3644,8.3556,8.3644,119466.0
2016-08-09 11:20:00,9.49,9.5,9.48,9.49,119805.0,8.3644,8.3732,8.3556,8.3644,119805.0
2016-08-09 11:30:00,9.49,9.49,9.48,9.49,148416.0,8.3644,8.3644,8.3556,8.3644,148416.0
2016-08-09 11:40:00,9.49,9.49,9.49,9.49,88959.0,8.3644,8.3644,8.3644,8.3644,88959.0
2016-08-09 11:50:00,9.49,9.49,9.48,9.49,58422.0,8.3644,8.3644,8.3556,8.3644,58422.0
2016-08-09 12:00:00,9.49,9.49,9.47,9.48,142230.0,8.3644,8.3644,8.3468,8.3556,142230.0
2016-08-09 12:10:00,9.48,9.48,9.46,9.47,218790.0,8.3556,8.3556,8.3379,8.3468,218790.0
2016-08-09 12:20:00,9.47,9.47,9.46,9.46,83634.0,8.3468,8.3468,8.3379,8.3379,83634.0
2016-08-09 12:30:00,9.46,9.46,9.43,9.43,159531.0,8.3379,8.3379,8.3115,8.3115,159531.0
2016-08-09 12:40:00,9.44,9.44,9.42,9.43,230196.0,8.3203,8.3203,8.3027,8.3115,230196.0
2016-08-09 12:50:00,9.43,9.43,9.43,9.43,108345.0,8.3115,8.3115,8.3115,8.3115,108345.0
2016-08-09 13:00:00,9.43,9.43,9.43,9.43,117435.0,8.3115,8.3115,8.3115,8.3115,117435.0
2016-08-09 13:10:00,9.43,9.43,9.41,9.43,207072.0,8.3115,8.3115,8.2939,8.3115,207072.0
2016-08-09 13:20:00,9.43,9.43,9.43,9.43,92979.0,8.3115,8.3115,8.3115,8.3115,92979.0
2016-08-09 13:30:00,9.43,9.43,9.42,9.43,207264.0,8.3115,8.3115,8.3027,8.3115,207264.0
2016-08-09 13:40:00,9.43,9.43,9.41,9.43,116352.0,8.3115,8.3115,8.2939,8.3115,116352.0
2016-08-09 13:50:00,9.43,9.43,9.42,9.43,175983.0,8.3115,8.3115,8.3027,8.3115,175983.0
2016-08-09 14:00:00,9.43,9.43,9.42,9.42,89727.0,8.3115,8.3115,8.3027,8.3027,89727.0
2016-08-09 14:10:00,9.42,9.43,9.42,9.43,186390.0,8.3027,8.3115,8.3027,8.3115,186390.0
2016-08-09 14:20:00,9.43,9.43,9.42,9.42,139056.0,8.3115,8.3115,8.3027,8.3027,139056.0
2016-08-09 14:30:00,9.42,9.42,9.41,9.41,503355.0,8.3027,8.3027,8.2939,8.2939,503355.0
2016-08-09 14:40:00,9.41,9.41,9.41,9.41,68403.0,8.2939,8.2939,8.2939,8.2939,68403.0
2016-08-09 14:50:00,9.41,9.41,9.41,9.41,112674.0,8.2939,8.2939,8.2939,8.2939,112674.0
2016-08-09 15:00:00,9.41,9.42,9.41,9.42,266169.0,8.2939,8.3027,8.2939,8.3027,266169.0
2016-08-09 15:10:00,9.42,9.42,9.41,9.41,232590.0,8.3027,8.3027,8.2939,8.2939,232590.0
2016-08-09 15:20:00,9.41,9.41,9.4,9.41,585732.0,8.2939,8.2939,8.2851,8.2939,585732.0
2016-08-09 15:30:00,9.41,9.41,9.4,9.41,292269.0,8.2939,8.2939,8.2851,8.2939,292269.0
2016-08-09 15:40:00,9.41,9.42,9.4,9.42,635406.0,8.2939,8.3027,8.2851,8.3027,635406.0
2016-08-09 15:50:00,9.42,9.43,9.41,9.42,1256844.0,8.3027,8.3115,8.2939,8.3027,1256844.0
2016-08-10 09:30:00,9.44,9.45,9.39,9.41,298176.0,8.3203,8.3291,8.2762,8.2939,298176.0
2016-08-10 09:40:00,9.41,9.41,9.38,9.4,203001.0,8.2939,8.2939,8.2674,8.2851,203001.0
2016-08-10 09:50:00,9.41,9.41,9.37,9.37,304791.0,8.2939,8.2939,8.2586,8.2586,304791.0
2016-08-10 10:00:00,9.37,9.4,9.37,9.4,320826.0,8.2586,8.2851,8.2586,8.2851,320826.0
2016-08-10 10:10:00,9.4,9.4,9.38,9.38,143361.0,8.2851,8.2851,8.2674,8.2674,143361.0
2016-08-10 10:20:00,9.38,9.4,9.37,9.39,167676.0,8.2674,8.2851,8.2586,8.2762,167676.0
2016-08-10 10:30:00,9.38,9.4,9.38,9.38,172725.0,8.2674,8.2851,8.2674,8.2674,172725.0
2016-08-10 10:40:00,9.38,9.4,9.38,9.39,181272.0,8.2674,8.2851,8.2674,8.2762,181272.0
2016-08-10 10:50:00,9.39,9.4,9.38,9.38,125331.0,8.2762,8.2851,8.2674,8.2674,125331.0
2016-08-10 11:00:00,9.39,9.4,9.38,9.39,133527.0,8.2762,8.2851,8.2674,8.2762,133527.0
2016-08-10 11:10:00,9.39,9.39,9.35,9.36,292524.0,8.2762,8.2762,8.241,8.2498,292524.0
2016-08-10 11:20:00,9.36,9.36,9.35,9.36,116259.0,8.2498,8.2498,8.241,8.2498,116259.0
2016-08-10 11:30:00,9.36,9.37,9.34,9.36,125379.0,8.2498,8.2586,8.2322,8.2498,125379.0
2016-08-10 11:40:00,9.36,9.36,9.34,9.36,174510.0,8.2498,8.2498,8.2322,8.2498,174510.0
2016-08-10 11:50:00,9.36,9.37,9.35,9.35,155181.0,8.2498,8.2586,8.241,8.241,155181.0
2016-08-10 12:00:00,9.36,9.38,9.35,9.38,95736.0,8.2498,8.2674,8.241,8.2674,95736.0
2016-08-10 12:10:00,9.38,9.38,9.37,9.38,125232.0,8.2674,8.2674,8.2586,8.2674,125232.0
2016-08-10 12:20:00,9.38,9.39,9.37,9.38,135510.0,8.2674,8.2762,8.2586,8.2674,135510.0
2016-08-10 12:30:00,9.38,9.39,9.38,9.38,82665.0,8.2674,8.2762,8.2674,8.2674,82665.0
2016-08-10 12:40:00,9.38,9.38,9.37,9.38,120123.0,8.2674,8.2674,8.2586,8.2674,120123.0
2016-08-10 12:50:00,9.38,9.38,9.37,9.38,86700.0,8.2674,8.2674,8.2586,8.2674,86700.0
2016-08-10 13:00:00,9.38,9.39,9.37,9.39,134850.0,8.2674,8.2762,8.2586,8.2762,134850.0
2016-08-10 13:10:00,9.39,9.39,9.38,9.38,79890.0,8.2762,8.2762,8.2674,8.2674,79890.0
2016-08-10 13:20:00,9.38,9.39,9.38,9.39,85071.0,8.2674,8.2762,8.2674,8.2762,85071.0
2016-08-10 13:30:00,9.39,9.39,9.37,9.38,88143.0,8.2762,8.2762,8.2586,8.2674,88143.0
2016-08-10 13:40:00,9.38,9.39,9.38,9.39,55737.0,8.2674,8.2762,8.2674,8.2762,55737.0
2016-08-10 13:50:00,9.39,9.39,9.38,9.39,99102.0,8.2762,8.2762,8.2674,8.2762,99102.0
2016-08-10 14:00:00,9.39,9.4,9.38,9.4,171675.0,8.2762,8.2851,8.2674,8.2851,171675.0
2016-08-10 14:10:00,9.4,9.4,9.37,9.38,82827.0,8.2851,8.2851,8.2586,8.2674,82827.0
2016-08-10 14:20:00,9.38,9.39,9.37,9.38,60342.0,8.2674,8.2762,8.2586,8.2674,60342.0
2016-08-10 14:30:00,9.38,9.38,9.36,9.37,115467.0,8.2674,8.2674,8.2498,8.2586,115467.0
2016-08-10 14:40:00,9.37,9.37,9.36,9.37,183096.0,8.2586,8.2586,8.2498,8.2586,183096.0
2016-08-10 14:50:00,9.37,9.37,9.36,9.36,144240.0,8.2586,8.2586,8.2498,8.2498,144240.0
2016-08-10 15:00:00,9.36,9.36,9.34,9.35,525753.0,8.2498,8.2498,8.2322,8.241,525753.0
2016-08-10 15:10:00,9.35,9.35,9.34,9.34,391803.0,8.241,8.241,8.2322,8.2322,391803.0
2016-08-10 15:20:00,9.34,9.35,9.32,9.33,1049394.0,8.2322,8.241,8.2145,8.2234,1049394.0
2016-08-10 15:30:00,9.33,9.34,9.33,9.33,759960.0,8.2234,8.2322,8.2234,8.2234,759960.0
2016-08-10 15:40:00,9.33,9.34,9.31,9.31,627927.0,8.2234,8.2322,8.2057,8.2057,627927.0
2016-08-10 15:50:00,9.31,9.34,9.31,9.34,1126998.0,8.2057,8.2322,8.2057,8.2322,1126998.0
2016-08-11 09:30:00,9.34,9.37,9.32,9.34,693774.0,8.2322,8.2586,8.2145,8.2322,693774.0
2016-08-11 09:40:00,9.34,9.4,9.32,9.4,948531.0,8.2322,8.2851,8.2145,8.2851,948531.0
2016-08-11 09:50:00,9.4,9.4,9.37,9.38,223884.0,8.2851,8.2851,8.2586,8.2674,223884.0
2016-08-11 10:00:00,9.38,9.39,9.37,9.37,619542.0,8.2674,8.2762,8.2586,8.2586,619542.0
2016-08-11 10:10:00,9.37,9.39,9.37,9.37,518664.0,8.2586,8.2762,8.2586,8.2586,518664.0
2016-08-11 10:20:00,9.37,9.37,9.36,9.37,179733.0,8.2586,8.2586,8.2498,8.2586,179733.0
2016-08-11 10:30:00,9.37,9.4,9.36,9.4,179538.0,8.2586,8.2851,8.2498,8.2851,179538.0
2016-08-11 10:40:00,9.4,9.42,9.4,9.41,96207.0,8.2851,8.3027,8.2851,8.2939,96207.0
2016-08-11 10:50:00,9.41,9.41,9.39,9.39,88251.0,8.2939,8.2939,8.2762,8.2762,88251.0
2016-08-11 11:00:00,9.39,9.4,9.38,9.38,86316.0,8.2762,8.2851,8.2674,8.2674,86316.0
2016-08-11 11:10:00,9.39,9.39,9.38,9.39,183657.0,8.2762,8.2762,8.2674,8.2762,183657.0
2016-08-11 11:20:00,9.39,9.4,9.38,9.39,155217.0,8.2762,8.2851,8.2674,8.2762,155217.0
2016-08-11 11:30:00,9.39,9.41,9.38,9.41,203715.0,8.2762,8.2939,8.2674,8.2939,203715.0
2016-08-11 11:40:00,9.41,9.41,9.39,9.39,145293.0,8.2939,8.2939,8.2762,8.2762,145293.0
2016-08-11 11:50:00,9.39,9.4,9.39,9.39,84828.0,8.2762,8.2851,8.2762,8.2762,84828.0
2016-08-11 12:00:00,9.4,9.41,9.39,9.4,154956.0,8.2851,8.2939,8.2762,8.2851,154956.0
2016-08-11 12:10:00,9.41,9.41,9.4,9.4,147600.0,8.2939,8.2939,8.2851,8.2851,147600.0
2016-08-11 12:20:00,9.4,9.4,9.39,9.4,180591.0,8.2851,8.2851,8.2762,8.2851,180591.0
2016-08-11 12:30:00,9.4,9.4,9.4,9.4,115491.0,8.2851,8.2851,8.2851,8.2851,115491.0
2016-08-11 12:40:00,9.4,9.4,9.39,9.39,230532.0,8.2851,8.2851,8.2762,8.2762,230532.0
2016-08-11 12:50:00,9.39,9.39,9.38,9.38,220161.0,8.2762,8.2762,8.2674,8.2674,220161.0
2016-08-11 13:00:00,9.38,9.39,9.38,9.39,136506.0,8.2674,8.2762,8.2674,8.2762,136506.0
2016-08-11 13:10:00,9.39,9.39,9.38,9.39,188418.0,8.2762,8.2762,8.2674,8.2762,188418.0
2016-08-11 13:20:00,9.39,9.39,9.39,9.39,125994.0,8.2762,8.2762,8.2762,8.2762,125994.0
2016-08-11 13:30:00,9.39,9.4,9.39,9.4,144354.0,8.2762,8.2851,8.2762,8.2851,144354.0
2016-08-11 13:40:00,9.4,9.41,9.4,9.4,328803.0,8.2851,8.2939,8.2851,8.2851,328803.0
2016-08-11 13:50:00,9.4,9.41,9.4,9.4,164136.0,8.2851,8.2939,8.2851,8.2851,164136.0
2016-08-11 14:00:00,9.4,9.41,9.4,9.41,228444.0,8.2851,8.2939,8.2851,8.2939,228444.0
2016-08-11 14:10:00,9.41,9.41,9.39,9.4,401676.0,8.2939,8.2939,8.2762,8.2851,401676.0
2016-08-11 14:20:00,9.4,9.4,9.39,9.4,135873.0,8.2851,8.2851,8.2762,8.2851,135873.0
2016-08-11 14:30:00,9.4,9.4,9.39,9.4,466353.0,8.2851,8.2851,8.2762,8.2851,466353.0
2016-08-11 14:40:00,9.4,9.4,9.39,9.4,173052.0,8.2851,8.2851,8.2762,8.2851,173052.0
2016-08-11 14:50:00,9.39,9.4,9.39,9.39,357522.0,8.2762,8.2851,8.2762,8.2762,357522.0
2016-08-11 15:00:00,9.39,9.39,9.38,9.38,350157.0,8.2762,8.2762,8.2674,8.2674,350157.0
2016-08-11 15:10:00,9.38,9.39,9.38,9.38,231501.0,8.2674,8.2762,8.2674,8.2674,231501.0
2016-08-11 15:20:00,9.38,9.38,9.37,9.38,265911.0,8.2674,8.2674,8.2586,8.2674,265911.0
2016-08-11 15:30:00,9.38,9.38,9.36,9.37,750765.0,8.2674,8.2674,8.2498,8.2586,750765.0
2016-08-11 15:40:00,9.37,9.38,9.37,9.38,623865.0,8.2586,8.2674,8.2586,8.2674,623865.0
2016-08-11 15:50:00,9.38,9.38,9.36,9.36,1882458.0,8.2674,8.2674,8.2498,8.2498,1882458.0
2016-08-12 09:30:00,9.32,9.38,9.29,9.32,926517.0,8.2145,8.2674,8.1881,8.2145,926517.0
2016-08-12 09:40:00,9.32,9.35,9.32,9.34,266121.0,8.2145,8.241,8.2145,8.2322,266121.0
2016-08-12 09:50:00,9.33,9.35,9.32,9.33,187803.0,8.2234,8.241,8.2145,8.2234,187803.0
2016-08-12 10:00:00,9.33,9.34,9.32,9.33,224541.0,8.2234,8.2322,8.2145,8.2234,224541.0
2016-08-12 10:10:00,9.33,9.36,9.33,9.34,171219.0,8.2234,8.2498,8.2234,8.2322,171219.0
2016-08-12 10:20:00,9.34,9.34,9.33,9.33,290727.0,8.2322,8.2322,8.2234,8.2234,290727.0
2016-08-12 10:30:00,9.33,9.34,9.33,9.34,258096.0,8.2234,8.2322,8.2234,8.2322,258096.0
2016-08-12 10:40:00,9.33,9.34,9.33,9.34,552387.0,8.2234,8.2322,8.2234,8.2322,552387.0
2016-08-12 10:50:00,9.34,9.35,9.33,9.34,186957.0,8.2322,8.241,8.2234,8.2322,186957.0
2016-08-12 11:00:00,9.35,9.36,9.34,9.35,159090.0,8.241,8.2498,8.2322,8.241,159090.0
2016-08-12 11:10:00,9.35,9.36,9.34,9.35,145170.0,8.241,8.2498,8.2322,8.241,145170.0
2016-08-12 11:20:00,9.34,9.35,9.34,9.35,189411.0,8.2322,8.241,8.2322,8.241,189411.0
2016-08-12 11:30:00,9.35,9.35,9.34,9.35,31995.0,8.241,8.241,8.2322,8.241,31995.0
2016-08-12 11:40:00,9.34,9.35,9.34,9.35,118881.0,8.2322,8.241,8.2322,8.241,118881.0
2016-08-12 11:50:00,9.35,9.35,9.33,9.34,281559.0,8.241,8.241,8.2234,8.2322,281559.0
2016-08-12 12:00:00,9.34,9.35,9.34,9.34,136902.0,8.2322,8.241,8.2322,8.2322,136902.0
2016-08-12 12:10:00,9.35,9.35,9.34,9.34,80280.0,8.241,8.241,8.2322,8.2322,80280.0
2016-08-12 12:20:00,9.34,9.35,9.34,9.34,78003.0,8.2322,8.241,8.2322,8.2322,78003.0
2016-08-12 12:30:00,9.34,9.35,9.34,9.34,73455.0,8.2322,8.241,8.2322,8.2322,73455.0
2016-08-12 12:40:00,9.34,9.34,9.34,9.34,73644.0,8.2322,8.2322,8.2322,8.2322,73644.0
2016-08-12 12:50:00,9.34,9.34,9.33,9.34,312240.0,8.2322,8.2322,8.2234,8.2322,312240.0
2016-08-12 13:00:00,9.34,9.34,9.33,9.33,199977.0,8.2322,8.2322,8.2234,8.2234,199977.0
2016-08-12 13:10:00,9.33,9.34,9.32,9.33,525711.0,8.2234,8.2322,8.2145,8.2234,525711.0
2016-08-12 13:20:00,9.33,9.33,9.33,9.33,54699.0,8.2234,8.2234,8.2234,8.2234,54699.0
2016-08-12 13:30:00,9.33,9.33,9.33,9.33,307245.0,8.2234,8.2234,8.2234,8.2234,307245.0
2016-08-12 13:40:00,9.33,9.33,9.33,9.33,78390.0,8.2234,8.2234,8.2234,8.2234,78390.0
2016-08-12 13:50:00,9.33,9.34,9.33,9.33,299979.0,8.2234,8.2322,8.2234,8.2234,299979.0
2016-08-12 14:00:00,9.34,9.34,9.33,9.33,202902.0,8.2322,8.2322,8.2234,8.2234,202902.0
2016-08-12 14:10:00,9.33,9.34,9.33,9.33,98163.0,8.2234,8.2322,8.2234,8.2234,98163.0
2016-08-12 14:20:00,9.33,9.34,9.33,9.34,259155.0,8.2234,8.2322,8.2234,8.2322,259155.0
2016-08-12 14:30:00,9.34,9.34,9.33,9.34,206547.0,8.2322,8.2322,8.2234,8.2322,206547.0
2016-08-12 14:40:00,9.34,9.35,9.33,9.35,104442.0,8.2322,8.241,8.2234,8.241,104442.0
2016-08-12 14:50:00,9.35,9.35,9.34,9.34,49101.0,8.241,8.241,8.2322,8.2322,49101.0
2016-08-12 15:00:00,9.34,9.35,9.34,9.34,85905.0,8.2322,8.241,8.2322,8.2322,85905.0
2016-08-12 15:10:00,9.34,9.35,9.34,9.35,122721.0,8.2322,8.241,8.2322,8.241,122721.0
2016-08-12 15:20:00,9.35,9.35,9.35,9.35,72960.0,8.241,8.241,8.241,8.241,72960.0
2016-08-12 15:30:00,9.35,9.37,9.35,9.36,420429.0,8.241,8.2586,8.241,8.2498,420429.0
2016-08-12 15:40:00,9.36,9.36,9.35,9.35,375693.0,8.2498,8.2498,8.241,8.241,375693.0
2016-08-12 15:50:00,9.35,9.36,9.35,9.35,997626.0,8.241,8.2498,8.241,8.241,997626.0
2016-08-15 09:30:00,9.36,9.42,9.36,9.42,480423.0,8.2498,8.3027,8.2498,8.3027,480423.0
2016-08-15 09:40:00,9.42,9.43,9.4,9.42,611613.0,8.3027,8.3115,8.2851,8.3027,611613.0
2016-08-15 09:50:00,9.42,9.44,9.41,9.43,238083.0,8.3027,8.3203,8.2939,8.3115,238083.0
2016-08-15 10:00:00,9.43,9.43,9.38,9.39,862479.0,8.3115,8.3115,8.2674,8.2762,862479.0
2016-08-15 10:10:00,9.39,9.4,9.38,9.39,707229.0,8.2762,8.2851,8.2674,8.2762,707229.0
2016-08-15 10:20:00,9.39,9.41,9.39,9.4,332829.0,8.2762,8.2939,8.2762,8.2851,332829.0
2016-08-15 10:30:00,9.4,9.41,9.4,9.41,189102.0,8.2851,8.2939,8.2851,8.2939,189102.0
2016-08-15 10:40:00,9.41,9.41,9.4,9.41,194370.0,8.2939,8.2939,8.2851,8.2939,194370.0
2016-08-15 10:50:00,9.41,9.42,9.4,9.4,260265.0,8.2939,8.3027,8.2851,8.2851,260265.0
2016-08-15 11:00:00,9.4,9.41,9.39,9.4,549189.0,8.2851,8.2939,8.2762,8.2851,549189.0
2016-08-15 11:10:00,9.4,9.41,9.4,9.4,140589.0,8.2851,8.2939,8.2851,8.2851,140589.0
2016-08-15 11:20:00,9.41,9.41,9.4,9.4,103359.0,8.2939,8.2939,8.2851,8.2851,103359.0
2016-08-15 11:30:00,9.4,9.41,9.4,9.4,100707.0,8.2851,8.2939,8.2851,8.2851,100707.0
2016-08-15 11:40:00,9.41,9.41,9.4,9.41,182979.0,8.2939,8.2939,8.2851,8.2939,182979.0
2016-08-15 11:50:00,9.41,9.41,9.4,9.4,85809.0,8.2939,8.2939,8.2851,8.2851,85809.0
2016-08-15 12:00:00,9.4,9.4,9.4,9.4,98799.0,8.2851,8.2851,8.2851,8.2851,98799.0
2016-08-15 12:10:00,9.4,9.4,9.4,9.4,83922.0,8.2851,8.2851,8.2851,8.2851,83922.0
2016-08-15 12:20:00,9.4,9.4,9.4,9.4,159741.0,8.2851,8.2851,8.2851,8.2851,159741.0
2016-08-15 12:30:00,9.4,9.4,9.4,9.4,51267.0,8.2851,8.2851,8.2851,8.2851,51267.0
2016-08-15 12:40:00,9.4,9.4,9.4,9.4,63798.0,8.2851,8.2851,8.2851,8.2851,63798.0
2016-08-15 12:50:00,9.4,9.4,9.39,9.39,214017.0,8.2851,8.2851,8.2762,8.2762,214017.0
2016-08-15 13:00:00,9.39,9.4,9.39,9.39,65097.0,8.2762,8.2851,8.2762,8.2762,65097.0
2016-08-15 13:10:00,9.39,9.4,9.39,9.39,63246.0,8.2762,8.2851,8.2762,8.2762,63246.0
2016-08-15 13:20:00,9.39,9.39,9.38,9.39,59748.0,8.2762,8.2762,8.2674,8.2762,59748.0
2016-08-15 13:30:00,9.39,9.39,9.38,9.38,136863.0,8.2762,8.2762,8.2674,8.2674,136863.0
2016-08-15 13:40:00,9.38,9.39,9.38,9.39,137259.0,8.2674,8.2762,8.2674,8.2762,137259.0
2016-08-15 13:50:00,9.39,9.4,9.38,9.39,100080.0,8.2762,8.2851,8.2674,8.2762,100080.0
2016-08-15 14:00:00,9.4,9.4,9.39,9.39,77910.0,8.2851,8.2851,8.2762,8.2762,77910.0
2016-08-15 14:10:00,9.39,9.39,9.38,9.39,119271.0,8.2762,8.2762,8.2674,8.2762,119271.0
2016-08-15 14:20:00,9.39,9.39,9.38,9.39,164487.0,8.2762,8.2762,8.2674,8.2762,164487.0
2016-08-15 14:30:00,9.38,9.39,9.38,9.38,104946.0,8.2674,8.2762,8.2674,8.2674,104946.0
2016-08-15 14:40:00,9.39,9.39,9.38,9.39,81840.0,8.2762,8.2762,8.2674,8.2762,81840.0
2016-08-15 14:50:00,9.39,9.39,9.38,9.38,209367.0,8.2762,8.2762,8.2674,8.2674,209367.0
2016-08-15 15:00:00,9.38,9.38,9.37,9.37,341298.0,8.2674,8.2674,8.2586,8.2586,341298.0
2016-08-15 15:10:00,9.37,9.37,9.35,9.35,343680.0,8.2586,8.2586,8.241,8.241,343680.0
2016-08-15 15:20:00,9.36,9.36,9.35,9.35,247908.0,8.2498,8.2498,8.241,8.241,247908.0
2016-08-15 15:30:00,9.36,9.37,9.35,9.36,356631.0,8.2498,8.2586,8.241,8.2498,356631.0
2016-08-15 15:40:00,9.36,9.37,9.35,9.36,368070.0,8.2498,8.2586,8.241,8.2498,368070.0
2016-08-15 15:50:00,9.35,9.36,9.33,9.34,2268582.0,8.241,8.2498,8.2234,8.2322,2268582.0
2016-08-16 09:30:00,9.33,9.37,9.32,9.34,354669.0,8.2234,8.2586,8.2145,8.2322,354669.0
2016-08-16 09:40:00,9.34,9.36,9.34,9.35,204255.0,8.2322,8.2498,8.2322,8.241,204255.0
2016-08-16 09:50:00,9.35,9.36,9.34,9.35,198570.0,8.241,8.2498,8.2322,8.241,198570.0
2016-08-16 10:00:00,9.35,9.36,9.34,9.34,328512.0,8.241,8.2498,8.2322,8.2322,328512.0
2016-08-16 10:10:00,9.34,9.35,9.33,9.33,176472.0,8.2322,8.241,8.2234,8.2234,176472.0
2016-08-16 10:20:00,9.33,9.33,9.31,9.31,218478.0,8.2234,8.2234,8.2057,8.2057,218478.0
2016-08-16 10:30:00,9.31,9.33,9.31,9.33,211392.0,8.2057,8.2234,8.2057,8.2234,211392.0
2016-08-16 10:40:00,9.32,9.33,9.31,9.32,447480.0,8.2145,8.2234,8.2057,8.2145,447480.0
2016-08-16 10:50:00,9.32,9.33,9.32,9.33,175053.0,8.2145,8.2234,8.2145,8.2234,175053.0
2016-08-16 11:00:00,9.33,9.34,9.33,9.34,184134.0,8.2234,8.2322,8.2234,8.2322,184134.0
2016-08-16 11:10:00,9.34,9.35,9.33,9.34,136455.0,8.2322,8.241,8.2234,8.2322,136455.0
2016-08-16 11:20:00,9.34,9.34,9.33,9.34,182583.0,8.2322,8.2322,8.2234,8.2322,182583.0
2016-08-16 11:30:00,9.34,9.34,9.33,9.33,106536.0,8.2322,8.2322,8.2234,8.2234,106536.0
2016-08-16 11:40:00,9.33,9.34,9.32,9.33,162693.0,8.2234,8.2322,8.2145,8.2234,162693.0
2016-08-16 11:50:00,9.33,9.34,9.33,9.34,132060.0,8.2234,8.2322,8.2234,8.2322,132060.0
2016-08-16 12:00:00,9.34,9.34,9.33,9.34,89223.0,8.2322,8.2322,8.2234,8.2322,89223.0
2016-08-16 12:10:00,9.34,9.35,9.34,9.34,111396.0,8.2322,8.241,8.2322,8.2322,111396.0
2016-08-16 12:20:00,9.34,9.34,9.33,9.33,161091.0,8.2322,8.2322,8.2234,8.2234,161091.0
2016-08-16 12:30:00,9.33,9.34,9.33,9.34,86898.0,8.2234,8.2322,8.2234,8.2322,86898.0
2016-08-16 12:40:00,9.34,9.35,9.34,9.35,108432.0,8.2322,8.241,8.2322,8.241,108432.0
2016-08-16 12:50:00,9.35,9.35,9.34,9.34,117948.0,8.241,8.241,8.2322,8.2322,117948.0
2016-08-16 13:00:00,9.34,9.35,9.34,9.34,44610.0,8.2322,8.241,8.2322,8.2322,44610.0
2016-08-16 13:10:00,9.34,9.34,9.32,9.32,176865.0,8.2322,8.2322,8.2145,8.2145,176865.0
2016-08-16 13:20:00,9.32,9.33,9.32,9.33,78891.0,8.2145,8.2234,8.2145,8.2234,78891.0
2016-08-16 13:30:00,9.32,9.33,9.32,9.33,101736.0,8.2145,8.2234,8.2145,8.2234,101736.0
2016-08-16 13:40:00,9.33,9.34,9.32,9.33,172074.0,8.2234,8.2322,8.2145,8.2234,172074.0
2016-08-16 13:50:00,9.33,9.33,9.33,9.33,62388.0,8.2234,8.2234,8.2234,8.2234,62388.0
2016-08-16 14:00:00,9.33,9.33,9.32,9.32,462453.0,8.2234,8.2234,8.2145,8.2145,462453.0
2016-08-16 14:10:00,9.32,9.32,9.3,9.32,274980.0,8.2145,8.2145,8.1969,8.2145,274980.0
2016-08-16 14:20:00,9.32,9.32,9.3,9.31,436026.0,8.2145,8.2145,8.1969,8.2057,436026.0
2016-08-16 14:30:00,9.31,9.31,9.3,9.31,167352.0,8.2057,8.2057,8.1969,8.2057,167352.0
2016-08-16 14:40:00,9.31,9.31,9.3,9.3,286695.0,8.2057,8.2057,8.1969,8.1969,286695.0
2016-08-16 14:50:00,9.31,9.33,9.3,9.32,237918.0,8.2057,8.2234,8.1969,8.2145,237918.0
2016-08-16 15:00:00,9.32,9.33,9.32,9.32,650793.0,8.2145,8.2234,8.2145,8.2145,650793.0
2016-08-16 15:10:00,9.32,9.33,9.31,9.32,378246.0,8.2145,8.2234,8.2057,8.2145,378246.0
2016-08-16 15:20:00,9.32,9.34,9.32,9.33,270528.0,8.2145,8.2322,8.2145,8.2234,270528.0
2016-08-16 15:30:00,9.33,9.33,9.31,9.33,651201.0,8.2234,8.2234,8.2057,8.2234,651201.0
2016-08-16 15:40:00,9.33,9.34,9.33,9.33,437706.0,8.2234,8.2322,8.2234,8.2234,437706.0
2016-08-16 15:50:00,9.33,9.33,9.32,9.32,1299810.0,8.2234,8.2234,8.2145,8.2145,1299810.0
2016-08-17 09:30:00,9.32,9.35,9.3,9.31,387969.0,8.2145,8.241,8.1969,8.2057,387969.0
2016-08-17 09:40:00,9.3,9.34,9.3,9.34,260016.0,8.1969,8.2322,8.1969,8.2322,260016.0
2016-08-17 09:50:00,9.34,9.34,9.32,9.33,193368.0,8.2322,8.2322,8.2145,8.2234,193368.0
2016-08-17 10:00:00,9.33,9.34,9.32,9.32,140769.0,8.2234,8.2322,8.2145,8.2145,140769.0
2016-08-17 10:10:00,9.32,9.32,9.3,9.31,237897.0,8.2145,8.2145,8.1969,8.2057,237897.0
2016-08-17 10:20:00,9.31,9.31,9.28,9.28,565686.0,8.2057,8.2057,8.1793,8.1793,565686.0
2016-08-17 10:30:00,9.28,9.3,9.27,9.28,670323.0,8.1793,8.1969,8.1705,8.1793,670323.0
2016-08-17 10:40:00,9.28,9.29,9.28,9.28,569373.0,8.1793,8.1881,8.1793,8.1793,569373.0
2016-08-17 10:50:00,9.29,9.29,9.27,9.28,280776.0,8.1881,8.1881,8.1705,8.1793,280776.0
2016-08-17 11:00:00,9.28,9.28,9.27,9.28,181458.0,8.1793,8.1793,8.1705,8.1793,181458.0
2016-08-17 11:10:00,9.28,9.3,9.28,9.3,168690.0,8.1793,8.1969,8.1793,8.1969,168690.0
2016-08-17 11:20:00,9.3,9.3,9.28,9.28,162936.0,8.1969,8.1969,8.1793,8.1793,162936.0
2016-08-17 11:30:00,9.28,9.29,9.27,9.28,132603.0,8.1793,8.1881,8.1705,8.1793,132603.0
2016-08-17 11:40:00,9.27,9.29,9.27,9.28,176811.0,8.1705,8.1881,8.1705,8.1793,176811.0
2016-08-17 11:50:00,9.28,9.29,9.28,9.28,107961.0,8.1793,8.1881,8.1793,8.1793,107961.0
2016-08-17 12:00:00,9.29,9.3,9.28,9.3,159555.0,8.1881,8.1969,8.1793,8.1969,159555.0
2016-08-17 12:10:00,9.3,9.31,9.3,9.31,125652.0,8.1969,8.2057,8.1969,8.2057,125652.0
2016-08-17 12:20:00,9.31,9.32,9.3,9.32,112983.0,8.2057,8.2145,8.1969,8.2145,112983.0
2016-08-17 12:30:00,9.32,9.32,9.31,9.31,136086.0,8.2145,8.2145,8.2057,8.2057,136086.0
2016-08-17 12:40:00,9.31,9.31,9.3,9.31,318234.0,8.2057,8.2057,8.1969,8.2057,318234.0
2016-08-17 12:50:00,9.31,9.32,9.3,9.31,176151.0,8.2057,8.2145,8.1969,8.2057,176151.0
2016-08-17 13:00:00,9.31,9.32,9.31,9.31,217587.0,8.2057,8.2145,8.2057,8.2057,217587.0
2016-08-17 13:10:00,9.31,9.31,9.31,9.31,110493.0,8.2057,8.2057,8.2057,8.2057,110493.0
2016-08-17 13:20:00,9.31,9.31,9.3,9.31,117198.0,8.2057,8.2057,8.1969,8.2057,117198.0
2016-08-17 13:30:00,9.31,9.32,9.31,9.32,175767.0,8.2057,8.2145,8.2057,8.2145,175767.0
2016-08-17 13:40:00,9.32,9.32,9.31,9.31,201030.0,8.2145,8.2145,8.2057,8.2057,201030.0
2016-08-17 13:50:00,9.31,9.32,9.31,9.32,219216.0,8.2057,8.2145,8.2057,8.2145,219216.0
2016-08-17 14:00:00,9.32,9.32,9.3,9.32,371838.0,8.2145,8.2145,8.1969,8.2145,371838.0
2016-08-17 14:10:00,9.32,9.35,9.32,9.34,409182.0,8.2145,8.241,8.2145,8.2322,409182.0
2016-08-17 14:20:00,9.35,9.35,9.34,9.35,338610.0,8.241,8.241,8.2322,8.241,338610.0
2016-08-17 14:30:00,9.35,9.35,9.34,9.35,206607.0,8.241,8.241,8.2322,8.241,206607.0
2016-08-17 14:40:00,9.35,9.37,9.35,9.37,185055.0,8.241,8.2586,8.241,8.2586,185055.0
2016-08-17 14:50:00,9.37,9.37,9.35,9.37,221400.0,8.2586,8.2586,8.241,8.2586,221400.0
2016-08-17 15:00:00,9.37,9.37,9.36,9.36,182631.0,8.2586,8.2586,8.2498,8.2498,182631.0
2016-08-17 15:10:00,9.36,9.37,9.35,9.36,228933.0,8.2498,8.2586,8.241,8.2498,228933.0
2016-08-17 15:20:00,9.36,9.38,9.36,9.38,202017.0,8.2498,8.2674,8.2498,8.2674,202017.0
2016-08-17 15:30:00,9.38,9.39,9.38,9.39,286458.0,8.2674,8.2762,8.2674,8.2762,286458.0
2016-08-17 15:40:00,9.39,9.39,9.38,9.39,637851.0,8.2762,8.2762,8.2674,8.2762,637851.0
2016-08-17 15:50:00,9.39,9.4,9.39,9.39,1293351.0,8.2762,8.2851,8.2762,8.2762,1293351.0
2016-08-18 09:30:00,9.38,9.48,9.37,9.47,998214.0,8.2674,8.3556,8.2586,8.3468,998214.0
2016-08-18 09:40:00,9.46,9.5,9.44,9.5,963570.0,8.3379,8.3732,8.3203,8.3732,963570.0
2016-08-18 09:50:00,9.49,9.5,9.46,9.47,408444.0,8.3644,8.3732,8.3379,8.3468,408444.0
2016-08-18 10:00:00,9.47,9.48,9.46,9.48,909441.0,8.3468,8.3556,8.3379,8.3556,909441.0
2016-08-18 10:10:00,9.47,9.49,9.46,9.47,787926.0,8.3468,8.3644,8.3379,8.3468,787926.0
2016-08-18 10:20:00,9.47,9.5,9.46,9.5,1019154.0,8.3468,8.3732,8.3379,8.3732,1019154.0
2016-08-18 10:30:00,9.5,9.52,9.5,9.5,527553.0,8.3732,8.3908,8.3732,8.3732,527553.0
2016-08-18 10:40:00,9.51,9.51,9.49,9.5,258918.0,8.382,8.382,8.3644,8.3732,258918.0
2016-08-18 10:50:00,9.5,9.52,9.5,9.52,562200.0,8.3732,8.3908,8.3732,8.3908,562200.0
2016-08-18 11:00:00,9.51,9.52,9.51,9.52,296289.0,8.382,8.3908,8.382,8.3908,296289.0
2016-08-18 11:10:00,9.52,9.52,9.49,9.5,350766.0,8.3908,8.3908,8.3644,8.3732,350766.0
2016-08-18 11:20:00,9.5,9.51,9.5,9.51,392865.0,8.3732,8.382,8.3732,8.382,392865.0
2016-08-18 11:30:00,9.51,9.52,9.5,9.51,275364.0,8.382,8.3908,8.3732,8.382,275364.0
2016-08-18 11:40:00,9.51,9.53,9.51,9.53,326559.0,8.382,8.3996,8.382,8.3996,326559.0
2016-08-18 11:50:00,9.52,9.53,9.51,9.52,218958.0,8.3908,8.3996,8.382,8.3908,218958.0
2016-08-18 12:00:00,9.52,9.52,9.5,9.52,208554.0,8.3908,8.3908,8.3732,8.3908,208554.0
2016-08-18 12:10:00,9.52,9.52,9.5,9.5,178701.0,8.3908,8.3908,8.3732,8.3732,178701.0
2016-08-18 12:20:00,9.5,9.52,9.48,9.51,712815.0,8.3732,8.3908,8.3556,8.382,712815.0
2016-08-18 12:30:00,9.51,9.52,9.5,9.51,500073.0,8.382,8.3908,8.3732,8.382,500073.0
2016-08-18 12:40:00,9.51,9.52,9.51,9.52,191676.0,8.382,8.3908,8.382,8.3908,191676.0
2016-08-18 12:50:00,9.52,9.52,9.51,9.52,193308.0,8.3908,8.3908,8.382,8.3908,193308.0
2016-08-18 13:00:00,9.52,9.53,9.51,9.53,349062.0,8.3908,8.3996,8.382,8.3996,349062.0
2016-08-18 13:10:00,9.53,9.54,9.52,9.53,557748.0,8.3996,8.4085,8.3908,8.3996,557748.0
2016-08-18 13:20:00,9.53,9.53,9.52,9.53,245988.0,8.3996,8.3996,8.3908,8.3996,245988.0
2016-08-18 13:30:00,9.53,9.54,9.53,9.54,177876.0,8.3996,8.4085,8.3996,8.4085,177876.0
2016-08-18 13:40:00,9.53,9.54,9.52,9.53,210426.0,8.3996,8.4085,8.3908,8.3996,210426.0
2016-08-18 13:50:00,9.53,9.54,9.53,9.53,356679.0,8.3996,8.4085,8.3996,8.3996,356679.0
2016-08-18 14:00:00,9.53,9.53,9.53,9.53,131142.0,8.3996,8.3996,8.3996,8.3996,131142.0
2016-08-18 14:10:00,9.53,9.54,9.53,9.53,295797.0,8.3996,8.4085,8.3996,8.3996,295797.0
2016-08-18 14:20:00,9.53,9.53,9.52,9.52,200736.0,8.3996,8.3996,8.3908,8.3908,200736.0
2016-08-18 14:30:00,9.52,9.52,9.51,9.52,271914.0,8.3908,8.3908,8.382,8.3908,271914.0
2016-08-18 14:40:00,9.52,9.52,9.51,9.52,250419.0,8.3908,8.3908,8.382,8.3908,250419.0
2016-08-18 14:50:00,9.52,9.53,9.51,9.52,210492.0,8.3908,8.3996,8.382,8.3908,210492.0
2016-08-18 15:00:00,9.52,9.53,9.52,9.53,248268.0,8.3908,8.3996,8.3908,8.3996,248268.0
2016-08-18 15:10:00,9.53,9.53,9.52,9.53,330561.0,8.3996,8.3996,8.3908,8.3996,330561.0
2016-08-18 15:20:00,9.53,9.54,9.53,9.54,422583.0,8.3996,8.4085,8.3996,8.4085,422583.0
2016-08-18 15:30:00,9.54,9.54,9.53,9.54,855963.0,8.4085,8.4085,8.3996,8.4085,855963.0
2016-08-18 15:40:00,9.54,9.54,9.53,9.54,759174.0,8.4085,8.4085,8.3996,8.4085,759174.0
2016-08-18 15:50:00,9.54,9.56,9.54,9.56,3124620.0,8.4085,8.4261,8.4085,8.4261,3124620.0
2016-08-19 09:30:00,9.52,9.54,9.5,9.53,1213038.0,8.3908,8.4085,8.3732,8.3996,1213038.0
2016-08-19 09:40:00,9.54,9.55,9.53,9.53,361890.0,8.4085,8.4173,8.3996,8.3996,361890.0
2016-08-19 09:50:00,9.53,9.54,9.51,9.52,857166.0,8.3996,8.4085,8.382,8.3908,857166.0
2016-08-19 10:00:00,9.52,9.54,9.5,9.54,809337.0,8.3908,8.4085,8.3732,8.4085,809337.0
2016-08-19 10:10:00,9.54,9.54,9.52,9.54,285213.0,8.4085,8.4085,8.3908,8.4085,285213.0
2016-08-19 10:20:00,9.54,9.56,9.53,9.56,399450.0,8.4085,8.4261,8.3996,8.4261,399450.0
2016-08-19 10:30:00,9.56,9.58,9.56,9.56,343338.0,8.4261,8.4437,8.4261,8.4261,343338.0
2016-08-19 10:40:00,9.56,9.58,9.56,9.57,473664.0,8.4261,8.4437,8.4261,8.4349,473664.0
2016-08-19 10:50:00,9.57,9.58,9.56,9.57,474081.0,8.4349,8.4437,8.4261,8.4349,474081.0
2016-08-19 11:00:00,9.57,9.57,9.56,9.57,348723.0,8.4349,8.4349,8.4261,8.4349,348723.0
2016-08-19 11:10:00,9.57,9.58,9.57,9.57,198108.0,8.4349,8.4437,8.4349,8.4349,198108.0
2016-08-19 11:20:00,9.57,9.58,9.56,9.58,144786.0,8.4349,8.4437,8.4261,8.4437,144786.0
2016-08-19 11:30:00,9.57,9.58,9.55,9.55,158853.0,8.4349,8.4437,8.4173,8.4173,158853.0
2016-08-19 11:40:00,9.55,9.56,9.54,9.54,226716.0,8.4173,8.4261,8.4085,8.4085,226716.0
2016-08-19 11:50:00,9.54,9.54,9.53,9.54,418107.0,8.4085,8.4085,8.3996,8.4085,418107.0
2016-08-19 12:00:00,9.54,9.55,9.54,9.55,239172.0,8.4085,8.4173,8.4085,8.4173,239172.0
2016-08-19 12:10:00,9.55,9.55,9.54,9.54,226674.0,8.4173,8.4173,8.4085,8.4085,226674.0
2016-08-19 12:20:00,9.54,9.54,9.54,9.54,122163.0,8.4085,8.4085,8.4085,8.4085,122163.0
2016-08-19 12:30:00,9.54,9.55,9.53,9.54,154851.0,8.4085,8.4173,8.3996,8.4085,154851.0
2016-08-19 12:40:00,9.54,9.54,9.53,9.53,256629.0,8.4085,8.4085,8.3996,8.3996,256629.0
2016-08-19 12:50:00,9.53,9.53,9.52,9.53,127617.0,8.3996,8.3996,8.3908,8.3996,127617.0
2016-08-19 13:00:00,9.52,9.53,9.52,9.53,68649.0,8.3908,8.3996,8.3908,8.3996,68649.0
2016-08-19 13:10:00,9.53,9.53,9.52,9.53,160923.0,8.3996,8.3996,8.3908,8.3996,160923.0
2016-08-19 13:20:00,9.53,9.53,9.52,9.53,145395.0,8.3996,8.3996,8.3908,8.3996,145395.0
2016-08-19 13:30:00,9.53,9.53,9.52,9.53,146856.0,8.3996,8.3996,8.3908,8.3996,146856.0
2016-08-19 13:40:00,9.53,9.54,9.53,9.54,117276.0,8.3996,8.4085,8.3996,8.4085,117276.0
2016-08-19 13:50:00,9.54,9.54,9.53,9.53,227460.0,8.4085,8.4085,8.3996,8.3996,227460.0
2016-08-19 14:00:00,9.53,9.54,9.53,9.54,144423.0,8.3996,8.4085,8.3996,8.4085,144423.0
2016-08-19 14:10:00,9.54,9.54,9.53,9.54,66504.0,8.4085,8.4085,8.3996,8.4085,66504.0
2016-08-19 14:20:00,9.54,9.54,9.53,9.54,276780.0,8.4085,8.4085,8.3996,8.4085,276780.0
2016-08-19 14:30:00,9.54,9.56,9.54,9.54,554241.0,8.4085,8.4261,8.4085,8.4085,554241.0
2016-08-19 14:40:00,9.54,9.55,9.54,9.55,117147.0,8.4085,8.4173,8.4085,8.4173,117147.0
2016-08-19 14:50:00,9.55,9.56,9.54,9.55,429231.0,8.4173,8.4261,8.4085,8.4173,429231.0
2016-08-19 15:00:00,9.55,9.56,9.55,9.56,78573.0,8.4173,8.4261,8.4173,8.4261,78573.0
2016-08-19 15:10:00,9.56,9.56,9.55,9.56,363438.0,8.4261,8.4261,8.4173,8.4261,363438.0
2016-08-19 15:20:00,9.56,9.56,9.56,9.56,211812.0,8.4261,8.4261,8.4261,8.4261,211812.0
2016-08-19 15:30:00,9.56,9.57,9.56,9.56,428013.0,8.4261,8.4349,8.4261,8.4261,428013.0
2016-08-19 15:40:00,9.56,9.56,9.55,9.55,361782.0,8.4261,8.4261,8.4173,8.4173,361782.0
2016-08-19 15:50:00,9.56,9.56,9.55,9.56,1115601.0,8.4261,8.4261,8.4173,8.4261,1115601.0
2016-08-22 09:30:00,9.53,9.53,9.5,9.51,280221.0,8.3996,8.3996,8.3732,8.382,280221.0
2016-08-22 09:40:00,9.52,9.53,9.48,9.48,255885.0,8.3908,8.3996,8.3556,8.3556,255885.0
2016-08-22 09:50:00,9.48,9.5,9.48,9.49,215388.0,8.3556,8.3732,8.3556,8.3644,215388.0
2016-08-22 10:00:00,9.49,9.5,9.48,9.48,304518.0,8.3644,8.3732,8.3556,8.3556,304518.0
2016-08-22 10:10:00,9.48,9.5,9.47,9.5,328254.0,8.3556,8.3732,8.3468,8.3732,328254.0
2016-08-22 10:20:00,9.5,9.5,9.48,9.49,476673.0,8.3732,8.3732,8.3556,8.3644,476673.0
2016-08-22 10:30:00,9.49,9.5,9.48,9.49,281973.0,8.3644,8.3732,8.3556,8.3644,281973.0
2016-08-22 10:40:00,9.49,9.5,9.49,9.49,210414.0,8.3644,8.3732,8.3644,8.3644,210414.0
2016-08-22 10:50:00,9.49,9.5,9.48,9.48,144720.0,8.3644,8.3732,8.3556,8.3556,144720.0
2016-08-22 11:00:00,9.48,9.49,9.48,9.49,121329.0,8.3556,8.3644,8.3556,8.3644,121329.0
2016-08-22 11:10:00,9.49,9.49,9.47,9.47,137283.0,8.3644,8.3644,8.3468,8.3468,137283.0
2016-08-22 11:20:00,9.47,9.47,9.45,9.46,296541.0,8.3468,8.3468,8.3291,8.3379,296541.0
2016-08-22 11:30:00,9.46,9.47,9.45,9.46,136590.0,8.3379,8.3468,8.3291,8.3379,136590.0
2016-08-22 11:40:00,9.46,9.47,9.45,9.46,148764.0,8.3379,8.3468,8.3291,8.3379,148764.0
2016-08-22 11:50:00,9.46,9.48,9.46,9.46,115089.0,8.3379,8.3556,8.3379,8.3379,115089.0
2016-08-22 12:00:00,9.46,9.47,9.46,9.46,141567.0,8.3379,8.3468,8.3379,8.3379,141567.0
2016-08-22 12:10:00,9.46,9.47,9.46,9.47,82218.0,8.3379,8.3468,8.3379,8.3468,82218.0
2016-08-22 12:20:00,9.47,9.5,9.46,9.49,269079.0,8.3468,8.3732,8.3379,8.3644,269079.0
2016-08-22 12:30:00,9.49,9.49,9.48,9.49,62475.0,8.3644,8.3644,8.3556,8.3644,62475.0
2016-08-22 12:40:00,9.49,9.49,9.48,9.49,110031.0,8.3644,8.3644,8.3556,8.3644,110031.0
2016-08-22 12:50:00,9.49,9.49,9.48,9.48,121794.0,8.3644,8.3644,8.3556,8.3556,121794.0
2016-08-22 13:00:00,9.48,9.49,9.48,9.49,123849.0,8.3556,8.3644,8.3556,8.3644,123849.0
2016-08-22 13:10:00,9.49,9.49,9.48,9.49,130098.0,8.3644,8.3644,8.3556,8.3644,130098.0
2016-08-22 13:20:00,9.49,9.49,9.46,9.47,194526.0,8.3644,8.3644,8.3379,8.3468,194526.0
2016-08-22 13:30:00,9.47,9.47,9.46,9.47,85197.0,8.3468,8.3468,8.3379,8.3468,85197.0
2016-08-22 13:40:00,9.47,9.49,9.47,9.48,152613.0,8.3468,8.3644,8.3468,8.3556,152613.0
2016-08-22 13:50:00,9.48,9.49,9.48,9.48,107427.0,8.3556,8.3644,8.3556,8.3556,107427.0
2016-08-22 14:00:00,9.48,9.49,9.48,9.49,193308.0,8.3556,8.3644,8.3556,8.3644,193308.0
2016-08-22 14:10:00,9.49,9.49,9.48,9.49,74775.0,8.3644,8.3644,8.3556,8.3644,74775.0
2016-08-22 14:20:00,9.49,9.49,9.48,9.48,234189.0,8.3644,8.3644,8.3556,8.3556,234189.0
2016-08-22 14:30:00,9.48,9.48,9.47,9.48,151683.0,8.3556,8.3556,8.3468,8.3556,151683.0
2016-08-22 14:40:00,9.48,9.49,9.48,9.49,95256.0,8.3556,8.3644,8.3556,8.3644,95256.0
2016-08-22 14:50:00,9.49,9.49,9.48,9.48,90144.0,8.3644,8.3644,8.3556,8.3556,90144.0
2016-08-22 15:00:00,9.48,9.48,9.47,9.48,223488.0,8.3556,8.3556,8.3468,8.3556,223488.0
2016-08-22 15:10:00,9.48,9.48,9.47,9.48,136683.0,8.3556,8.3556,8.3468,8.3556,136683.0
2016-08-22 15:20:00,9.48,9.48,9.48,9.48,135429.0,8.3556,8.3556,8.3556,8.3556,135429.0
2016-08-22 15:30:00,9.48,9.48,9.47,9.48,302502.0,8.3556,8.3556,8.3468,8.3556,302502.0
2016-08-22 15:40:00,9.48,9.48,9.47,9.48,677997.0,8.3556,8.3556,8.3468,8.3556,677997.0
2016-08-22 15:50:00,9.47,9.49,9.47,9.48,1277232.0,8.3468,8.3644,8.3468,8.3556,1277232.0
2016-08-23 09:30:00,9.54,9.57,9.47,9.56,518634.0,8.4085,8.4349,8.3468,8.4261,518634.0
2016-08-23 09:40:00,9.56,9.57,9.55,9.55,641805.0,8.4261,8.4349,8.4173,8.4173,641805.0
2016-08-23 09:50:00,9.55,9.57,9.55,9.57,324042.0,8.4173,8.4349,8.4173,8.4349,324042.0
2016-08-23 10:00:00,9.57,9.58,9.56,9.56,455556.0,8.4349,8.4437,8.4261,8.4261,455556.0
2016-08-23 10:10:00,9.56,9.58,9.56,9.57,352575.0,8.4261,8.4437,8.4261,8.4349,352575.0
2016-08-23 10:20:00,9.57,9.58,9.56,9.57,116706.0,8.4349,8.4437,8.4261,8.4349,116706.0
2016-08-23 10:30:00,9.57,9.57,9.56,9.56,104499.0,8.4349,8.4349,8.4261,8.4261,104499.0
2016-08-23 10:40:00,9.56,9.58,9.55,9.57,170757.0,8.4261,8.4437,8.4173,8.4349,170757.0
2016-08-23 10:50:00,9.57,9.58,9.57,9.57,183360.0,8.4349,8.4437,8.4349,8.4349,183360.0
2016-08-23 11:00:00,9.57,9.57,9.55,9.55,142155.0,8.4349,8.4349,8.4173,8.4173,142155.0
2016-08-23 11:10:00,9.55,9.56,9.55,9.56,162885.0,8.4173,8.4261,8.4173,8.4261,162885.0
2016-08-23 11:20:00,9.56,9.56,9.56,9.56,100302.0,8.4261,8.4261,8.4261,8.4261,100302.0
2016-08-23 11:30:00,9.56,9.56,9.55,9.56,139131.0,8.4261,8.4261,8.4173,8.4261,139131.0
2016-08-23 11:40:00,9.56,9.57,9.55,9.56,213342.0,8.4261,8.4349,8.4173,8.4261,213342.0
2016-08-23 11:50:00,9.56,9.56,9.55,9.56,93633.0,8.4261,8.4261,8.4173,8.4261,93633.0
2016-08-23 12:00:00,9.55,9.56,9.55,9.55,60675.0,8.4173,8.4261,8.4173,8.4173,60675.0
2016-08-23 12:10:00,9.56,9.56,9.54,9.55,304335.0,8.4261,8.4261,8.4085,8.4173,304335.0
2016-08-23 12:20:00,9.54,9.55,9.53,9.55,187218.0,8.4085,8.4173,8.3996,8.4173,187218.0
2016-08-23 12:30:00,9.54,9.55,9.54,9.55,58167.0,8.4085,8.4173,8.4085,8.4173,58167.0
2016-08-23 12:40:00,9.55,9.55,9.54,9.55,101682.0,8.4173,8.4173,8.4085,8.4173,101682.0
2016-08-23 12:50:00,9.55,9.55,9.54,9.54,59358.0,8.4173,8.4173,8.4085,8.4085,59358.0
2016-08-23 13:00:00,9.54,9.55,9.54,9.54,74130.0,8.4085,8.4173,8.4085,8.4085,74130.0
2016-08-23 13:10:00,9.54,9.54,9.54,9.54,55539.0,8.4085,8.4085,8.4085,8.4085,55539.0
2016-08-23 13:20:00,9.54,9.55,9.53,9.53,81531.0,8.4085,8.4173,8.3996,8.3996,81531.0
2016-08-23 13:30:00,9.54,9.54,9.53,9.54,50751.0,8.4085,8.4085,8.3996,8.4085,50751.0
2016-08-23 13:40:00,9.54,9.54,9.53,9.53,114750.0,8.4085,8.4085,8.3996,8.3996,114750.0
2016-08-23 13:50:00,9.53,9.54,9.53,9.53,87318.0,8.3996,8.4085,8.3996,8.3996,87318.0
2016-08-23 14:00:00,9.53,9.53,9.52,9.52,135837.0,8.3996,8.3996,8.3908,8.3908,135837.0
2016-08-23 14:10:00,9.52,9.53,9.52,9.52,41520.0,8.3908,8.3996,8.3908,8.3908,41520.0
2016-08-23 14:20:00,9.53,9.53,9.51,9.52,328065.0,8.3996,8.3996,8.382,8.3908,328065.0
2016-08-23 14:30:00,9.52,9.53,9.52,9.52,125766.0,8.3908,8.3996,8.3908,8.3908,125766.0
2016-08-23 14:40:00,9.52,9.52,9.52,9.52,56082.0,8.3908,8.3908,8.3908,8.3908,56082.0
2016-08-23 14:50:00,9.52,9.52,9.52,9.52,64242.0,8.3908,8.3908,8.3908,8.3908,64242.0
2016-08-23 15:00:00,9.52,9.53,9.52,9.52,187275.0,8.3908,8.3996,8.3908,8.3908,187275.0
2016-08-23 15:10:00,9.52,9.53,9.52,9.52,129552.0,8.3908,8.3996,8.3908,8.3908,129552.0
2016-08-23 15:20:00,9.52,9.53,9.52,9.52,92622.0,8.3908,8.3996,8.3908,8.3908,92622.0
2016-08-23 15:30:00,9.53,9.53,9.52,9.52,268515.0,8.3996,8.3996,8.3908,8.3908,268515.0
2016-08-23 15:40:00,9.52,9.53,9.51,9.51,286854.0,8.3908,8.3996,8.382,8.382,286854.0
2016-08-23 15:50:00,9.51,9.52,9.51,9.51,992901.0,8.382,8.3908,8.382,8.382,992901.0
2016-08-24 09:30:00,9.5,9.53,9.49,9.51,326130.0,8.3732,8.3996,8.3644,8.382,326130.0
2016-08-24 09:40:00,9.51,9.52,9.49,9.5,447258.0,8.382,8.3908,8.3644,8.3732,447258.0
2016-08-24 09:50:00,9.5,9.5,9.49,9.5,141687.0,8.3732,8.3732,8.3644,8.3732,141687.0
2016-08-24 10:00:00,9.5,9.51,9.49,9.5,320949.0,8.3732,8.382,8.3644,8.3732,320949.0
2016-08-24 10:10:00,9.5,9.51,9.49,9.5,476691.0,8.3732,8.382,8.3644,8.3732,476691.0
2016-08-24 10:20:00,9.5,9.5,9.47,9.49,681558.0,8.3732,8.3732,8.3468,8.3644,681558.0
2016-08-24 10:30:00,9.49,9.5,9.49,9.5,245742.0,8.3644,8.3732,8.3644,8.3732,245742.0
2016-08-24 10:40:00,9.5,9.5,9.49,9.49,394419.0,8.3732,8.3732,8.3644,8.3644,394419.0
2016-08-24 10:50:00,9.49,9.5,9.49,9.49,201915.0,8.3644,8.3732,8.3644,8.3644,201915.0
2016-08-24 11:00:00,9.5,9.5,9.49,9.5,184749.0,8.3732,8.3732,8.3644,8.3732,184749.0
2016-08-24 11:10:00,9.5,9.5,9.5,9.5,490911.0,8.3732,8.3732,8.3732,8.3732,490911.0
2016-08-24 11:20:00,9.5,9.5,9.49,9.5,155820.0,8.3732,8.3732,8.3644,8.3732,155820.0
2016-08-24 11:30:00,9.5,9.5,9.49,9.49,115671.0,8.3732,8.3732,8.3644,8.3644,115671.0
2016-08-24 11:40:00,9.49,9.5,9.49,9.49,196791.0,8.3644,8.3732,8.3644,8.3644,196791.0
2016-08-24 11:50:00,9.49,9.49,9.48,9.49,187260.0,8.3644,8.3644,8.3556,8.3644,187260.0
2016-08-24 12:00:00,9.49,9.49,9.48,9.49,166017.0,8.3644,8.3644,8.3556,8.3644,166017.0
2016-08-24 12:10:00,9.48,9.5,9.48,9.5,307971.0,8.3556,8.3732,8.3556,8.3732,307971.0
2016-08-24 12:20:00,9.5,9.5,9.49,9.49,145014.0,8.3732,8.3732,8.3644,8.3644,145014.0
2016-08-24 12:30:00,9.5,9.5,9.49,9.5,365748.0,8.3732,8.3732,8.3644,8.3732,365748.0
2016-08-24 12:40:00,9.5,9.5,9.5,9.5,67041.0,8.3732,8.3732,8.3732,8.3732,67041.0
2016-08-24 12:50:00,9.5,9.5,9.5,9.5,259857.0,8.3732,8.3732,8.3732,8.3732,259857.0
2016-08-24 13:00:00,9.5,9.51,9.5,9.51,137931.0,8.3732,8.382,8.3732,8.382,137931.0
2016-08-24 13:10:00,9.51,9.51,9.5,9.51,47538.0,8.382,8.382,8.3732,8.382,47538.0
2016-08-24 13:20:00,9.51,9.51,9.51,9.51,50703.0,8.382,8.382,8.382,8.382,50703.0
2016-08-24 13:30:00,9.51,9.51,9.5,9.51,174303.0,8.382,8.382,8.3732,8.382,174303.0
2016-08-24 13:40:00,9.5,9.51,9.5,9.51,121485.0,8.3732,8.382,8.3732,8.382,121485.0
2016-08-24 13:50:00,9.51,9.51,9.51,9.51,62031.0,8.382,8.382,8.382,8.382,62031.0
2016-08-24 14:00:00,9.51,9.51,9.5,9.51,273561.0,8.382,8.382,8.3732,8.382,273561.0
2016-08-24 14:10:00,9.5,9.51,9.5,9.51,182889.0,8.3732,8.382,8.3732,8.382,182889.0
2016-08-24 14:20:00,9.51,9.51,9.5,9.5,325701.0,8.382,8.382,8.3732,8.3732,325701.0
2016-08-24 14:30:00,9.5,9.5,9.49,9.5,209592.0,8.3732,8.3732,8.3644,8.3732,209592.0
2016-08-24 14:40:00,9.5,9.5,9.49,9.49,107940.0,8.3732,8.3732,8.3644,8.3644,107940.0
2016-08-24 14:50:00,9.49,9.5,9.49,9.5,281916.0,8.3644,8.3732,8.3644,8.3732,281916.0
2016-08-24 15:00:00,9.5,9.5,9.49,9.49,177096.0,8.3732,8.3732,8.3644,8.3644,177096.0
2016-08-24 15:10:00,9.49,9.49,9.48,9.48,292500.0,8.3644,8.3644,8.3556,8.3556,292500.0
2016-08-24 15:20:00,9.48,9.49,9.48,9.48,261990.0,8.3556,8.3644,8.3556,8.3556,261990.0
2016-08-24 15:30:00,9.48,9.49,9.48,9.48,779046.0,8.3556,8.3644,8.3556,8.3556,779046.0
2016-08-24 15:40:00,9.48,9.48,9.47,9.47,418275.0,8.3556,8.3556,8.3468,8.3468,418275.0
2016-08-24 15:50:00,9.47,9.49,9.47,9.49,1489209.0,8.3468,8.3644,8.3468,8.3644,1489209.0
2016-08-25 09:30:00,9.49,9.49,9.46,9.48,381327.0,8.3644,8.3644,8.3379,8.3556,381327.0
2016-08-25 09:40:00,9.48,9.48,9.47,9.48,185763.0,8.3556,8.3556,8.3468,8.3556,185763.0
2016-08-25 09:50:00,9.48,9.48,9.46,9.48,391386.0,8.3556,8.3556,8.3379,8.3556,391386.0
2016-08-25 10:00:00,9.48,9.5,9.47,9.48,384390.0,8.3556,8.3732,8.3468,8.3556,384390.0
2016-08-25 10:10:00,9.48,9.48,9.47,9.48,630564.0,8.3556,8.3556,8.3468,8.3556,630564.0
2016-08-25 10:20:00,9.47,9.48,9.46,9.46,154617.0,8.3468,8.3556,8.3379,8.3379,154617.0
2016-08-25 10:30:00,9.47,9.48,9.46,9.46,278019.0,8.3468,8.3556,8.3379,8.3379,278019.0
2016-08-25 10:40:00,9.46,9.47,9.46,9.47,389415.0,8.3379,8.3468,8.3379,8.3468,389415.0
2016-08-25 10:50:00,9.47,9.47,9.45,9.46,317796.0,8.3468,8.3468,8.3291,8.3379,317796.0
2016-08-25 11:00:00,9.46,9.47,9.46,9.46,415098.0,8.3379,8.3468,8.3379,8.3379,415098.0
2016-08-25 11:10:00,9.46,9.47,9.45,9.46,272604.0,8.3379,8.3468,8.3291,8.3379,272604.0
2016-08-25 11:20:00,9.46,9.47,9.45,9.45,249309.0,8.3379,8.3468,8.3291,8.3291,249309.0
2016-08-25 11:30:00,9.45,9.45,9.44,9.44,218646.0,8.3291,8.3291,8.3203,8.3203,218646.0
2016-08-25 11:40:00,9.44,9.44,9.42,9.42,178830.0,8.3203,8.3203,8.3027,8.3027,178830.0
2016-08-25 11:50:00,9.42,9.43,9.41,9.42,482382.0,8.3027,8.3115,8.2939,8.3027,482382.0
2016-08-25 12:00:00,9.42,9.42,9.39,9.4,368565.0,8.3027,8.3027,8.2762,8.2851,368565.0
2016-08-25 12:10:00,9.4,9.4,9.39,9.4,201555.0,8.2851,8.2851,8.2762,8.2851,201555.0
2016-08-25 12:20:00,9.4,9.4,9.39,9.39,475542.0,8.2851,8.2851,8.2762,8.2762,475542.0
2016-08-25 12:30:00,9.39,9.4,9.38,9.39,223329.0,8.2762,8.2851,8.2674,8.2762,223329.0
2016-08-25 12:40:00,9.39,9.4,9.39,9.39,201480.0,8.2762,8.2851,8.2762,8.2762,201480.0
2016-08-25 12:50:00,9.39,9.4,9.39,9.4,144858.0,8.2762,8.2851,8.2762,8.2851,144858.0
2016-08-25 13:00:00,9.4,9.4,9.39,9.39,238287.0,8.2851,8.2851,8.2762,8.2762,238287.0
2016-08-25 13:10:00,9.39,9.39,9.38,9.38,193527.0,8.2762,8.2762,8.2674,8.2674,193527.0
2016-08-25 13:20:00,9.38,9.39,9.37,9.38,363228.0,8.2674,8.2762,8.2586,8.2674,363228.0
2016-08-25 13:30:00,9.38,9.39,9.35,9.36,397620.0,8.2674,8.2762,8.241,8.2498,397620.0
2016-08-25 13:40:00,9.36,9.37,9.35,9.36,186615.0,8.2498,8.2586,8.241,8.2498,186615.0
2016-08-25 13:50:00,9.36,9.38,9.36,9.38,209550.0,8.2498,8.2674,8.2498,8.2674,209550.0
2016-08-25 14:00:00,9.38,9.38,9.36,9.36,232980.0,8.2674,8.2674,8.2498,8.2498,232980.0
2016-08-25 14:10:00,9.37,9.37,9.36,9.36,261078.0,8.2586,8.2586,8.2498,8.2498,261078.0
2016-08-25 14:20:00,9.37,9.37,9.35,9.37,267147.0,8.2586,8.2586,8.241,8.2586,267147.0
2016-08-25 14:30:00,9.36,9.37,9.35,9.36,356085.0,8.2498,8.2586,8.241,8.2498,356085.0
2016-08-25 14:40:00,9.36,9.36,9.35,9.35,271251.0,8.2498,8.2498,8.241,8.241,271251.0
2016-08-25 14:50:00,9.35,9.36,9.35,9.35,279165.0,8.241,8.2498,8.241,8.241,279165.0
2016-08-25 15:00:00,9.35,9.36,9.35,9.36,334239.0,8.241,8.2498,8.241,8.2498,334239.0
2016-08-25 15:10:00,9.36,9.36,9.35,9.35,171609.0,8.2498,8.2498,8.241,8.241,171609.0
2016-08-25 15:20:00,9.35,9.36,9.35,9.35,523815.0,8.241,8.2498,8.241,8.241,523815.0
2016-08-25 15:30:00,9.35,9.36,9.34,9.35,379434.0,8.241,8.2498,8.2322,8.241,379434.0
2016-08-25 15:40:00,9.36,9.36,9.34,9.34,642168.0,8.2498,8.2498,8.2322,8.2322,642168.0
2016-08-25 15:50:00,9.34,9.35,9.34,9.35,1704915.0,8.2322,8.241,8.2322,8.241,1704915.0
2016-08-26 09:30:00,9.39,9.43,9.35,9.41,736371.0,8.2762,8.3115,8.241,8.2939,736371.0
2016-08-26 09:40:00,9.41,9.43,9.39,9.42,470223.0,8.2939,8.3115,8.2762,8.3027,470223.0
2016-08-26 09:50:00,9.42,9.43,9.4,9.42,624387.0,8.3027,8.3115,8.2851,8.3027,624387.0
2016-08-26 10:00:00,9.41,9.45,9.4,9.42,720696.0,8.2939,8.3291,8.2851,8.3027,720696.0
2016-08-26 10:10:00,9.42,9.46,9.42,9.45,1288884.0,8.3027,8.3379,8.3027,8.3291,1288884.0
2016-08-26 10:20:00,9.45,9.47,9.45,9.47,580749.0,8.3291,8.3468,8.3291,8.3468,580749.0
2016-08-26 10:30:00,9.47,9.47,9.44,9.45,453858.0,8.3468,8.3468,8.3203,8.3291,453858.0
2016-08-26 10:40:00,9.45,9.45,9.41,9.41,339120.0,8.3291,8.3291,8.2939,8.2939,339120.0
2016-08-26 10:50:00,9.41,9.44,9.41,9.43,314115.0,8.2939,8.3203,8.2939,8.3115,314115.0
2016-08-26 11:00:00,9.43,9.45,9.43,9.45,443514.0,8.3115,8.3291,8.3115,8.3291,443514.0
2016-08-26 11:10:00,9.45,9.45,9.43,9.43,242421.0,8.3291,8.3291,8.3115,8.3115,242421.0
2016-08-26 11:20:00,9.43,9.44,9.43,9.44,127443.0,8.3115,8.3203,8.3115,8.3203,127443.0
2016-08-26 11:30:00,9.44,9.44,9.42,9.42,270237.0,8.3203,8.3203,8.3027,8.3027,270237.0
2016-08-26 11:40:00,9.42,9.42,9.4,9.41,240558.0,8.3027,8.3027,8.2851,8.2939,240558.0
2016-08-26 11:50:00,9.41,9.41,9.38,9.38,297858.0,8.2939,8.2939,8.2674,8.2674,297858.0
2016-08-26 12:00:00,9.38,9.38,9.34,9.35,237366.0,8.2674,8.2674,8.2322,8.241,237366.0
2016-08-26 12:10:00,9.35,9.36,9.33,9.36,247107.0,8.241,8.2498,8.2234,8.2498,247107.0
2016-08-26 12:20:00,9.36,9.37,9.35,9.35,136632.0,8.2498,8.2586,8.241,8.241,136632.0
2016-08-26 12:30:00,9.35,9.36,9.34,9.36,166908.0,8.241,8.2498,8.2322,8.2498,166908.0
2016-08-26 12:40:00,9.36,9.37,9.35,9.36,97878.0,8.2498,8.2586,8.241,8.2498,97878.0
2016-08-26 12:50:00,9.36,9.36,9.35,9.36,90540.0,8.2498,8.2498,8.241,8.2498,90540.0
2016-08-26 13:00:00,9.36,9.38,9.35,9.35,220812.0,8.2498,8.2674,8.241,8.241,220812.0
2016-08-26 13:10:00,9.35,9.36,9.34,9.35,112002.0,8.241,8.2498,8.2322,8.241,112002.0
2016-08-26 13:20:00,9.35,9.36,9.34,9.36,126522.0,8.241,8.2498,8.2322,8.2498,126522.0
2016-08-26 13:30:00,9.36,9.36,9.35,9.36,176259.0,8.2498,8.2498,8.241,8.2498,176259.0
2016-08-26 13:40:00,9.36,9.36,9.36,9.36,158868.0,8.2498,8.2498,8.2498,8.2498,158868.0
2016-08-26 13:50:00,9.36,9.37,9.35,9.36,316464.0,8.2498,8.2586,8.241,8.2498,316464.0
2016-08-26 14:00:00,9.36,9.37,9.36,9.37,156177.0,8.2498,8.2586,8.2498,8.2586,156177.0
2016-08-26 14:10:00,9.37,9.38,9.35,9.36,277347.0,8.2586,8.2674,8.241,8.2498,277347.0
2016-08-26 14:20:00,9.36,9.36,9.35,9.35,198720.0,8.2498,8.2498,8.241,8.241,198720.0
2016-08-26 14:30:00,9.36,9.36,9.35,9.36,202776.0,8.2498,8.2498,8.241,8.2498,202776.0
2016-08-26 14:40:00,9.36,9.36,9.35,9.35,242046.0,8.2498,8.2498,8.241,8.241,242046.0
2016-08-26 14:50:00,9.35,9.37,9.35,9.37,203496.0,8.241,8.2586,8.241,8.2586,203496.0
2016-08-26 15:00:00,9.37,9.38,9.36,9.37,254067.0,8.2586,8.2674,8.2498,8.2586,254067.0
2016-08-26 15:10:00,9.37,9.38,9.37,9.38,368001.0,8.2586,8.2674,8.2586,8.2674,368001.0
2016-08-26 15:20:00,9.38,9.4,9.37,9.4,342066.0,8.2674,8.2851,8.2586,8.2851,342066.0
2016-08-26 15:30:00,9.4,9.4,9.39,9.4,423483.0,8.2851,8.2851,8.2762,8.2851,423483.0
2016-08-26 15:40:00,9.4,9.4,9.39,9.4,545979.0,8.2851,8.2851,8.2762,8.2851,545979.0
2016-08-26 15:50:00,9.4,9.4,9.39,9.4,1265682.0,8.2851,8.2851,8.2762,8.2851,1265682.0
2016-08-29 09:30:00,9.38,9.4,9.33,9.39,851211.0,8.3199,8.3376,8.2755,8.3287,851211.0
2016-08-29 09:40:00,9.39,9.42,9.39,9.42,560286.0,8.3287,8.3553,8.3287,8.3553,560286.0
2016-08-29 09:50:00,9.41,9.44,9.41,9.44,530487.0,8.3465,8.3731,8.3465,8.3731,530487.0
2016-08-29 10:00:00,9.43,9.45,9.43,9.45,286353.0,8.3642,8.382,8.3642,8.382,286353.0
2016-08-29 10:10:00,9.44,9.46,9.44,9.45,400521.0,8.3731,8.3908,8.3731,8.382,400521.0
2016-08-29 10:20:00,9.45,9.47,9.45,9.46,475197.0,8.382,8.3997,8.382,8.3908,475197.0
2016-08-29 10:30:00,9.46,9.48,9.46,9.48,528003.0,8.3908,8.4086,8.3908,8.4086,528003.0
2016-08-29 10:40:00,9.48,9.5,9.48,9.5,241806.0,8.4086,8.4263,8.4086,8.4263,241806.0
2016-08-29 10:50:00,9.5,9.53,9.5,9.52,385248.0,8.4263,8.4529,8.4263,8.444,385248.0
2016-08-29 11:00:00,9.52,9.53,9.51,9.53,232089.0,8.444,8.4529,8.4352,8.4529,232089.0
2016-08-29 11:10:00,9.53,9.54,9.52,9.53,320817.0,8.4529,8.4618,8.444,8.4529,320817.0
2016-08-29 11:20:00,9.53,9.54,9.52,9.53,799926.0,8.4529,8.4618,8.444,8.4529,799926.0
2016-08-29 11:30:00,9.53,9.56,9.52,9.56,348975.0,8.4529,8.4795,8.444,8.4795,348975.0
2016-08-29 11:40:00,9.56,9.57,9.55,9.57,473577.0,8.4795,8.4884,8.4707,8.4884,473577.0
2016-08-29 11:50:00,9.57,9.58,9.55,9.55,840879.0,8.4884,8.4973,8.4707,8.4707,840879.0
2016-08-29 12:00:00,9.56,9.56,9.53,9.54,818118.0,8.4795,8.4795,8.4529,8.4618,818118.0
2016-08-29 12:10:00,9.54,9.54,9.52,9.52,311583.0,8.4618,8.4618,8.444,8.444,311583.0
2016-08-29 12:20:00,9.52,9.52,9.5,9.5,524214.0,8.444,8.444,8.4263,8.4263,524214.0
2016-08-29 12:30:00,9.5,9.52,9.5,9.52,248145.0,8.4263,8.444,8.4263,8.444,248145.0
2016-08-29 12:40:00,9.52,9.52,9.51,9.51,581754.0,8.444,8.444,8.4352,8.4352,581754.0
2016-08-29 12:50:00,9.51,9.52,9.51,9.51,156798.0,8.4352,8.444,8.4352,8.4352,156798.0
2016-08-29 13:00:00,9.51,9.52,9.51,9.52,96510.0,8.4352,8.444,8.4352,8.444,96510.0
2016-08-29 13:10:00,9.52,9.52,9.51,9.52,83955.0,8.444,8.444,8.4352,8.444,83955.0
2016-08-29 13:20:00,9.52,9.52,9.51,9.51,217377.0,8.444,8.444,8.4352,8.4352,217377.0
2016-08-29 13:30:00,9.51,9.53,9.51,9.53,362676.0,8.4352,8.4529,8.4352,8.4529,362676.0
2016-08-29 13:40:00,9.53,9.54,9.53,9.54,147996.0,8.4529,8.4618,8.4529,8.4618,147996.0
2016-08-29 13:50:00,9.54,9.54,9.54,9.54,527907.0,8.4618,8.4618,8.4618,8.4618,527907.0
2016-08-29 14:00:00,9.54,9.54,9.54,9.54,158193.0,8.4618,8.4618,8.4618,8.4618,158193.0
2016-08-29 14:10:00,9.54,9.54,9.54,9.54,120834.0,8.4618,8.4618,8.4618,8.4618,120834.0
2016-08-29 14:20:00,9.54,9.54,9.53,9.53,193365.0,8.4618,8.4618,8.4529,8.4529,193365.0
2016-08-29 14:30:00,9.53,9.53,9.5,9.5,551412.0,8.4529,8.4529,8.4263,8.4263,551412.0
2016-08-29 14:40:00,9.5,9.5,9.49,9.49,596322.0,8.4263,8.4263,8.4174,8.4174,596322.0
2016-08-29 14:50:00,9.49,9.5,9.48,9.48,346851.0,8.4174,8.4263,8.4086,8.4086,346851.0
2016-08-29 15:00:00,9.49,9.49,9.46,9.47,578574.0,8.4174,8.4174,8.3908,8.3997,578574.0
2016-08-29 15:10:00,9.47,9.49,9.47,9.48,357003.0,8.3997,8.4174,8.3997,8.4086,357003.0
2016-08-29 15:20:00,9.48,9.48,9.47,9.47,407337.0,8.4086,8.4086,8.3997,8.3997,407337.0
2016-08-29 15:30:00,9.47,9.47,9.45,9.46,1143858.0,8.3997,8.3997,8.382,8.3908,1143858.0
2016-08-29 15:40:00,9.46,9.47,9.44,9.46,1424307.0,8.3908,8.3997,8.3731,8.3908,1424307.0
2016-08-29 15:50:00,9.46,9.46,9.45,9.46,1819401.0,8.3908,8.3908,8.382,8.3908,1819401.0
2016-08-30 09:30:00,9.46,9.49,9.45,9.47,312849.0,8.3908,8.4174,8.382,8.3997,312849.0
2016-08-30 09:40:00,9.47,9.5,9.46,9.5,277443.0,8.3997,8.4263,8.3908,8.4263,277443.0
2016-08-30 09:50:00,9.5,9.52,9.48,9.49,276588.0,8.4263,8.444,8.4086,8.4174,276588.0
2016-08-30 10:00:00,9.49,9.49,9.46,9.46,227460.0,8.4174,8.4174,8.3908,8.3908,227460.0
2016-08-30 10:10:00,9.45,9.46,9.45,9.45,254928.0,8.382,8.3908,8.382,8.382,254928.0
2016-08-30 10:20:00,9.45,9.46,9.44,9.46,141231.0,8.382,8.3908,8.3731,8.3908,141231.0
2016-08-30 10:30:00,9.46,9.47,9.45,9.46,386490.0,8.3908,8.3997,8.382,8.3908,386490.0
2016-08-30 10:40:00,9.46,9.47,9.45,9.47,159006.0,8.3908,8.3997,8.382,8.3997,159006.0
2016-08-30 10:50:00,9.46,9.47,9.45,9.46,145833.0,8.3908,8.3997,8.382,8.3908,145833.0
2016-08-30 11:00:00,9.45,9.47,9.45,9.45,113025.0,8.382,8.3997,8.382,8.382,113025.0
2016-08-30 11:10:00,9.45,9.46,9.44,9.44,168678.0,8.382,8.3908,8.3731,8.3731,168678.0
2016-08-30 11:20:00,9.44,9.45,9.44,9.45,225792.0,8.3731,8.382,8.3731,8.382,225792.0
2016-08-30 11:30:00,9.45,9.46,9.44,9.46,375006.0,8.382,8.3908,8.3731,8.3908,375006.0
2016-08-30 11:40:00,9.46,9.47,9.45,9.47,551994.0,8.3908,8.3997,8.382,8.3997,551994.0
2016-08-30 11:50:00,9.47,9.49,9.47,9.49,613098.0,8.3997,8.4174,8.3997,8.4174,613098.0
2016-08-30 12:00:00,9.49,9.5,9.49,9.49,191190.0,8.4174,8.4263,8.4174,8.4174,191190.0
2016-08-30 12:10:00,9.49,9.5,9.49,9.5,83202.0,8.4174,8.4263,8.4174,8.4263,83202.0
2016-08-30 12:20:00,9.5,9.5,9.49,9.49,76704.0,8.4263,8.4263,8.4174,8.4174,76704.0
2016-08-30 12:30:00,9.49,9.5,9.49,9.5,129525.0,8.4174,8.4263,8.4174,8.4263,129525.0
2016-08-30 12:40:00,9.5,9.5,9.48,9.49,134271.0,8.4263,8.4263,8.4086,8.4174,134271.0
2016-08-30 12:50:00,9.49,9.49,9.48,9.48,91740.0,8.4174,8.4174,8.4086,8.4086,91740.0
2016-08-30 13:00:00,9.48,9.49,9.47,9.48,89373.0,8.4086,8.4174,8.3997,8.4086,89373.0
2016-08-30 13:10:00,9.48,9.49,9.48,9.48,51960.0,8.4086,8.4174,8.4086,8.4086,51960.0
2016-08-30 13:20:00,9.48,9.48,9.48,9.48,91584.0,8.4086,8.4086,8.4086,8.4086,91584.0
2016-08-30 13:30:00,9.48,9.49,9.48,9.49,110520.0,8.4086,8.4174,8.4086,8.4174,110520.0
2016-08-30 13:40:00,9.48,9.49,9.47,9.48,155883.0,8.4086,8.4174,8.3997,8.4086,155883.0
2016-08-30 13:50:00,9.48,9.48,9.48,9.48,193113.0,8.4086,8.4086,8.4086,8.4086,193113.0
2016-08-30 14:00:00,9.48,9.49,9.47,9.47,640290.0,8.4086,8.4174,8.3997,8.3997,640290.0
2016-08-30 14:10:00,9.47,9.48,9.46,9.47,404064.0,8.3997,8.4086,8.3908,8.3997,404064.0
2016-08-30 14:20:00,9.47,9.47,9.46,9.46,897573.0,8.3997,8.3997,8.3908,8.3908,897573.0
2016-08-30 14:30:00,9.46,9.47,9.45,9.47,268224.0,8.3908,8.3997,8.382,8.3997,268224.0
2016-08-30 14:40:00,9.47,9.48,9.47,9.47,136347.0,8.3997,8.4086,8.3997,8.3997,136347.0
2016-08-30 14:50:00,9.47,9.49,9.47,9.48,331395.0,8.3997,8.4174,8.3997,8.4086,331395.0
2016-08-30 15:00:00,9.47,9.48,9.47,9.47,330903.0,8.3997,8.4086,8.3997,8.3997,330903.0
2016-08-30 15:10:00,9.47,9.47,9.47,9.47,243090.0,8.3997,8.3997,8.3997,8.3997,243090.0
2016-08-30 15:20:00,9.47,9.48,9.46,9.48,364101.0,8.3997,8.4086,8.3908,8.4086,364101.0
2016-08-30 15:30:00,9.47,9.49,9.47,9.49,385050.0,8.3997,8.4174,8.3997,8.4174,385050.0
2016-08-30 15:40:00,9.49,9.49,9.48,9.48,418581.0,8.4174,8.4174,8.4086,8.4086,418581.0
2016-08-30 15:50:00,9.48,9.5,9.48,9.5,1989057.0,8.4086,8.4263,8.4086,8.4263,1989057.0
2016-08-31 09:30:00,9.46,9.5,9.44,9.47,630192.0,8.3908,8.4263,8.3731,8.3997,630192.0
2016-08-31 09:40:00,9.47,9.49,9.46,9.46,279816.0,8.3997,8.4174,8.3908,8.3908,279816.0
2016-08-31 09:50:00,9.47,9.47,9.45,9.47,431703.0,8.3997,8.3997,8.382,8.3997,431703.0
2016-08-31 10:00:00,9.47,9.48,9.45,9.46,824013.0,8.3997,8.4086,8.382,8.3908,824013.0
2016-08-31 10:10:00,9.47,9.47,9.45,9.45,553560.0,8.3997,8.3997,8.382,8.382,553560.0
2016-08-31 10:20:00,9.46,9.46,9.45,9.46,455061.0,8.3908,8.3908,8.382,8.3908,455061.0
2016-08-31 10:30:00,9.46,9.46,9.45,9.46,304062.0,8.3908,8.3908,8.382,8.3908,304062.0
2016-08-31 10:40:00,9.46,9.48,9.46,9.48,143961.0,8.3908,8.4086,8.3908,8.4086,143961.0
2016-08-31 10:50:00,9.48,9.48,9.46,9.46,201024.0,8.4086,8.4086,8.3908,8.3908,201024.0
2016-08-31 11:00:00,9.46,9.46,9.45,9.45,242757.0,8.3908,8.3908,8.382,8.382,242757.0
2016-08-31 11:10:00,9.45,9.47,9.45,9.47,324324.0,8.382,8.3997,8.382,8.3997,324324.0
2016-08-31 11:20:00,9.47,9.48,9.45,9.48,245355.0,8.3997,8.4086,8.382,8.4086,245355.0
2016-08-31 11:30:00,9.48,9.48,9.46,9.47,353190.0,8.4086,8.4086,8.3908,8.3997,353190.0
2016-08-31 11:40:00,9.47,9.48,9.47,9.48,134382.0,8.3997,8.4086,8.3997,8.4086,134382.0
2016-08-31 11:50:00,9.48,9.48,9.47,9.48,206301.0,8.4086,8.4086,8.3997,8.4086,206301.0
2016-08-31 12:00:00,9.47,9.48,9.45,9.46,192657.0,8.3997,8.4086,8.382,8.3908,192657.0
2016-08-31 12:10:00,9.46,9.46,9.44,9.45,677061.0,8.3908,8.3908,8.3731,8.382,677061.0
2016-08-31 12:20:00,9.45,9.46,9.44,9.45,247263.0,8.382,8.3908,8.3731,8.382,247263.0
2016-08-31 12:30:00,9.45,9.46,9.44,9.46,298872.0,8.382,8.3908,8.3731,8.3908,298872.0
2016-08-31 12:40:00,9.46,9.46,9.44,9.44,136410.0,8.3908,8.3908,8.3731,8.3731,136410.0
2016-08-31 12:50:00,9.44,9.44,9.43,9.43,80247.0,8.3731,8.3731,8.3642,8.3642,80247.0
2016-08-31 13:00:00,9.43,9.44,9.43,9.43,222885.0,8.3642,8.3731,8.3642,8.3642,222885.0
2016-08-31 13:10:00,9.43,9.43,9.42,9.42,206250.0,8.3642,8.3642,8.3553,8.3553,206250.0
2016-08-31 13:20:00,9.43,9.43,9.42,9.43,94488.0,8.3642,8.3642,8.3553,8.3642,94488.0
2016-08-31 13:30:00,9.43,9.43,9.42,9.43,128208.0,8.3642,8.3642,8.3553,8.3642,128208.0
2016-08-31 13:40:00,9.43,9.43,9.42,9.43,753024.0,8.3642,8.3642,8.3553,8.3642,753024.0
2016-08-31 13:50:00,9.43,9.43,9.42,9.42,252903.0,8.3642,8.3642,8.3553,8.3553,252903.0
2016-08-31 14:00:00,9.42,9.44,9.41,9.43,289491.0,8.3553,8.3731,8.3465,8.3642,289491.0
2016-08-31 14:10:00,9.43,9.44,9.42,9.43,120867.0,8.3642,8.3731,8.3553,8.3642,120867.0
2016-08-31 14:20:00,9.43,9.43,9.43,9.43,51942.0,8.3642,8.3642,8.3642,8.3642,51942.0
2016-08-31 14:30:00,9.43,9.43,9.41,9.42,131577.0,8.3642,8.3642,8.3465,8.3553,131577.0
2016-08-31 14:40:00,9.42,9.42,9.41,9.41,108153.0,8.3553,8.3553,8.3465,8.3465,108153.0
2016-08-31 14:50:00,9.41,9.42,9.41,9.41,169047.0,8.3465,8.3553,8.3465,8.3465,169047.0
2016-08-31 15:00:00,9.41,9.43,9.41,9.43,142611.0,8.3465,8.3642,8.3465,8.3642,142611.0
2016-08-31 15:10:00,9.42,9.44,9.42,9.43,308892.0,8.3553,8.3731,8.3553,8.3642,308892.0
2016-08-31 15:20:00,9.43,9.43,9.42,9.42,292263.0,8.3642,8.3642,8.3553,8.3553,292263.0
2016-08-31 15:30:00,9.42,9.43,9.42,9.42,456417.0,8.3553,8.3642,8.3553,8.3553,456417.0
2016-08-31 15:40:00,9.42,9.43,9.41,9.42,536796.0,8.3553,8.3642,8.3465,8.3553,536796.0
2016-08-31 15:50:00,9.42,9.43,9.41,9.43,2204028.0,8.3553,8.3642,8.3465,8.3642,2204028.0
2016-09-01 09:30:00,9.46,9.46,9.41,9.42,651780.0,8.3908,8.3908,8.3465,8.3553,651780.0
2016-09-01 09:40:00,9.42,9.43,9.41,9.42,186954.0,8.3553,8.3642,8.3465,8.3553,186954.0
2016-09-01 09:50:00,9.42,9.43,9.39,9.4,176577.0,8.3553,8.3642,8.3287,8.3376,176577.0
2016-09-01 10:00:00,9.4,9.41,9.39,9.41,263226.0,8.3376,8.3465,8.3287,8.3465,263226.0
2016-09-01 10:10:00,9.41,9.41,9.38,9.39,161376.0,8.3465,8.3465,8.3199,8.3287,161376.0
2016-09-01 10:20:00,9.39,9.39,9.35,9.35,515808.0,8.3287,8.3287,8.2933,8.2933,515808.0
2016-09-01 10:30:00,9.35,9.35,9.32,9.32,680430.0,8.2933,8.2933,8.2666,8.2666,680430.0
2016-09-01 10:40:00,9.32,9.34,9.31,9.33,345531.0,8.2666,8.2844,8.2578,8.2755,345531.0
2016-09-01 10:50:00,9.33,9.34,9.32,9.33,337809.0,8.2755,8.2844,8.2666,8.2755,337809.0
2016-09-01 11:00:00,9.33,9.33,9.31,9.32,295353.0,8.2755,8.2755,8.2578,8.2666,295353.0
2016-09-01 11:10:00,9.32,9.33,9.32,9.32,158400.0,8.2666,8.2755,8.2666,8.2666,158400.0
2016-09-01 11:20:00,9.32,9.34,9.32,9.33,297444.0,8.2666,8.2844,8.2666,8.2755,297444.0
2016-09-01 11:30:00,9.33,9.34,9.33,9.34,171063.0,8.2755,8.2844,8.2755,8.2844,171063.0
2016-09-01 11:40:00,9.34,9.34,9.33,9.33,66774.0,8.2844,8.2844,8.2755,8.2755,66774.0
2016-09-01 11:50:00,9.33,9.33,9.31,9.32,292950.0,8.2755,8.2755,8.2578,8.2666,292950.0
2016-09-01 12:00:00,9.32,9.32,9.31,9.31,139881.0,8.2666,8.2666,8.2578,8.2578,139881.0
2016-09-01 12:10:00,9.31,9.35,9.31,9.34,214593.0,8.2578,8.2933,8.2578,8.2844,214593.0
2016-09-01 12:20:00,9.34,9.37,9.34,9.35,206907.0,8.2844,8.311,8.2844,8.2933,206907.0
2016-09-01 12:30:00,9.35,9.37,9.35,9.35,165939.0,8.2933,8.311,8.2933,8.2933,165939.0
2016-09-01 12:40:00,9.35,9.37,9.35,9.36,85884.0,8.2933,8.311,8.2933,8.3021,85884.0
2016-09-01 12:50:00,9.36,9.37,9.36,9.36,97128.0,8.3021,8.311,8.3021,8.3021,97128.0
2016-09-01 13:00:00,9.36,9.36,9.35,9.35,71622.0,8.3021,8.3021,8.2933,8.2933,71622.0
2016-09-01 13:10:00,9.35,9.35,9.34,9.35,91503.0,8.2933,8.2933,8.2844,8.2933,91503.0
2016-09-01 13:20:00,9.35,9.36,9.35,9.35,90789.0,8.2933,8.3021,8.2933,8.2933,90789.0
2016-09-01 13:30:00,9.35,9.36,9.35,9.36,185013.0,8.2933,8.3021,8.2933,8.3021,185013.0
2016-09-01 13:40:00,9.36,9.36,9.35,9.35,111732.0,8.3021,8.3021,8.2933,8.2933,111732.0
2016-09-01 13:50:00,9.36,9.36,9.35,9.36,55869.0,8.3021,8.3021,8.2933,8.3021,55869.0
2016-09-01 14:00:00,9.35,9.35,9.34,9.34,186765.0,8.2933,8.2933,8.2844,8.2844,186765.0
2016-09-01 14:10:00,9.34,9.35,9.34,9.35,123291.0,8.2844,8.2933,8.2844,8.2933,123291.0
2016-09-01 14:20:00,9.35,9.36,9.34,9.36,156303.0,8.2933,8.3021,8.2844,8.3021,156303.0
2016-09-01 14:30:00,9.35,9.36,9.34,9.35,137151.0,8.2933,8.3021,8.2844,8.2933,137151.0
2016-09-01 14:40:00,9.35,9.36,9.35,9.36,177825.0,8.2933,8.3021,8.2933,8.3021,177825.0
2016-09-01 14:50:00,9.36,9.36,9.35,9.36,125028.0,8.3021,8.3021,8.2933,8.3021,125028.0
2016-09-01 15:00:00,9.36,9.36,9.34,9.34,214683.0,8.3021,8.3021,8.2844,8.2844,214683.0
2016-09-01 15:10:00,9.34,9.36,9.34,9.35,209424.0,8.2844,8.3021,8.2844,8.2933,209424.0
2016-09-01 15:20:00,9.36,9.36,9.35,9.36,203442.0,8.3021,8.3021,8.2933,8.3021,203442.0
2016-09-01 15:30:00,9.36,9.37,9.36,9.37,391719.0,8.3021,8.311,8.3021,8.311,391719.0
2016-09-01 15:40:00,9.37,9.38,9.37,9.38,348264.0,8.311,8.3199,8.311,8.3199,348264.0
2016-09-01 15:50:00,9.38,9.39,9.38,9.39,1500135.0,8.3199,8.3287,8.3199,8.3287,1500135.0
2016-09-02 09:30:00,9.42,9.46,9.4,9.45,632268.0,8.3553,8.3908,8.3376,8.382,632268.0
2016-09-02 09:40:00,9.44,9.47,9.43,9.46,194853.0,8.3731,8.3997,8.3642,8.3908,194853.0
2016-09-02 09:50:00,9.47,9.48,9.46,9.46,186981.0,8.3997,8.4086,8.3908,8.3908,186981.0
2016-09-02 10:00:00,9.46,9.47,9.45,9.45,228525.0,8.3908,8.3997,8.382,8.382,228525.0
2016-09-02 10:10:00,9.46,9.46,9.43,9.45,310332.0,8.3908,8.3908,8.3642,8.382,310332.0
2016-09-02 10:20:00,9.45,9.46,9.43,9.43,182568.0,8.382,8.3908,8.3642,8.3642,182568.0
2016-09-02 10:30:00,9.43,9.45,9.43,9.44,171219.0,8.3642,8.382,8.3642,8.3731,171219.0
2016-09-02 10:40:00,9.44,9.45,9.43,9.43,141909.0,8.3731,8.382,8.3642,8.3642,141909.0
2016-09-02 10:50:00,9.43,9.45,9.42,9.43,198357.0,8.3642,8.382,8.3553,8.3642,198357.0
2016-09-02 11:00:00,9.43,9.45,9.43,9.44,236865.0,8.3642,8.382,8.3642,8.3731,236865.0
2016-09-02 11:10:00,9.44,9.44,9.41,9.42,407574.0,8.3731,8.3731,8.3465,8.3553,407574.0
2016-09-02 11:20:00,9.42,9.42,9.41,9.41,418692.0,8.3553,8.3553,8.3465,8.3465,418692.0
2016-09-02 11:30:00,9.41,9.41,9.4,9.4,96264.0,8.3465,8.3465,8.3376,8.3376,96264.0
2016-09-02 11:40:00,9.4,9.41,9.4,9.4,90621.0,8.3376,8.3465,8.3376,8.3376,90621.0
2016-09-02 11:50:00,9.4,9.41,9.4,9.4,75021.0,8.3376,8.3465,8.3376,8.3376,75021.0
2016-09-02 12:00:00,9.4,9.42,9.4,9.41,266181.0,8.3376,8.3553,8.3376,8.3465,266181.0
2016-09-02 12:10:00,9.4,9.41,9.39,9.39,121854.0,8.3376,8.3465,8.3287,8.3287,121854.0
2016-09-02 12:20:00,9.39,9.39,9.38,9.39,74226.0,8.3287,8.3287,8.3199,8.3287,74226.0
2016-09-02 12:30:00,9.39,9.39,9.38,9.39,83055.0,8.3287,8.3287,8.3199,8.3287,83055.0
2016-09-02 12:40:00,9.39,9.39,9.38,9.38,148074.0,8.3287,8.3287,8.3199,8.3199,148074.0
2016-09-02 12:50:00,9.38,9.4,9.38,9.39,141543.0,8.3199,8.3376,8.3199,8.3287,141543.0
2016-09-02 13:00:00,9.39,9.39,9.38,9.38,78585.0,8.3287,8.3287,8.3199,8.3199,78585.0
2016-09-02 13:10:00,9.38,9.39,9.38,9.39,144315.0,8.3199,8.3287,8.3199,8.3287,144315.0
2016-09-02 13:20:00,9.39,9.4,9.38,9.4,62292.0,8.3287,8.3376,8.3199,8.3376,62292.0
2016-09-02 13:30:00,9.4,9.4,9.38,9.38,107943.0,8.3376,8.3376,8.3199,8.3199,107943.0
2016-09-02 13:40:00,9.38,9.39,9.37,9.38,77667.0,8.3199,8.3287,8.311,8.3199,77667.0
2016-09-02 13:50:00,9.39,9.39,9.38,9.39,130095.0,8.3287,8.3287,8.3199,8.3287,130095.0
2016-09-02 14:00:00,9.39,9.39,9.38,9.39,110028.0,8.3287,8.3287,8.3199,8.3287,110028.0
2016-09-02 14:10:00,9.39,9.39,9.39,9.39,79641.0,8.3287,8.3287,8.3287,8.3287,79641.0
2016-09-02 14:20:00,9.39,9.4,9.39,9.4,126249.0,8.3287,8.3376,8.3287,8.3376,126249.0
2016-09-02 14:30:00,9.39,9.4,9.39,9.4,146253.0,8.3287,8.3376,8.3287,8.3376,146253.0
2016-09-02 14:40:00,9.4,9.4,9.39,9.39,111750.0,8.3376,8.3376,8.3287,8.3287,111750.0
2016-09-02 14:50:00,9.39,9.39,9.39,9.39,66978.0,8.3287,8.3287,8.3287,8.3287,66978.0
2016-09-02 15:00:00,9.39,9.4,9.39,9.39,283353.0,8.3287,8.3376,8.3287,8.3287,283353.0
2016-09-02 15:10:00,9.39,9.4,9.39,9.4,105795.0,8.3287,8.3376,8.3287,8.3376,105795.0
2016-09-02 15:20:00,9.4,9.41,9.39,9.4,172500.0,8.3376,8.3465,8.3287,8.3376,172500.0
2016-09-02 15:30:00,9.4,9.4,9.39,9.39,194472.0,8.3376,8.3376,8.3287,8.3287,194472.0
2016-09-02 15:40:00,9.39,9.4,9.37,9.38,266520.0,8.3287,8.3376,8.311,8.3199,266520.0
2016-09-02 15:50:00,9.38,9.38,9.37,9.38,788778.0,8.3199,8.3199,8.311,8.3199,788778.0
2016-09-06 09:30:00,9.38,9.42,9.36,9.37,376296.0,8.3199,8.3553,8.3021,8.311,376296.0
2016-09-06 09:40:00,9.37,9.38,9.36,9.38,497544.0,8.311,8.3199,8.3021,8.3199,497544.0
2016-09-06 09:50:00,9.39,9.4,9.38,9.39,624858.0,8.3287,8.3376,8.3199,8.3287,624858.0
2016-09-06 10:00:00,9.39,9.41,9.38,9.4,612972.0,8.3287,8.3465,8.3199,8.3376,612972.0
2016-09-06 10:10:00,9.4,9.4,9.38,9.38,452856.0,8.3376,8.3376,8.3199,8.3199,452856.0
2016-09-06 10:20:00,9.38,9.38,9.36,9.36,234729.0,8.3199,8.3199,8.3021,8.3021,234729.0
2016-09-06 10:30:00,9.36,9.38,9.35,9.36,258615.0,8.3021,8.3199,8.2933,8.3021,258615.0
2016-09-06 10:40:00,9.35,9.36,9.35,9.36,210120.0,8.2933,8.3021,8.2933,8.3021,210120.0
2016-09-06 10:50:00,9.36,9.38,9.35,9.38,342270.0,8.3021,8.3199,8.2933,8.3199,342270.0
2016-09-06 11:00:00,9.38,9.38,9.36,9.36,212607.0,8.3199,8.3199,8.3021,8.3021,212607.0
2016-09-06 11:10:00,9.36,9.39,9.36,9.39,285633.0,8.3021,8.3287,8.3021,8.3287,285633.0
2016-09-06 11:20:00,9.39,9.39,9.37,9.37,211053.0,8.3287,8.3287,8.311,8.311,211053.0
2016-09-06 11:30:00,9.37,9.37,9.36,9.36,207204.0,8.311,8.311,8.3021,8.3021,207204.0
2016-09-06 11:40:00,9.36,9.38,9.35,9.38,173775.0,8.3021,8.3199,8.2933,8.3199,173775.0
2016-09-06 11:50:00,9.38,9.39,9.36,9.39,317643.0,8.3199,8.3287,8.3021,8.3287,317643.0
2016-09-06 12:00:00,9.39,9.39,9.37,9.38,235137.0,8.3287,8.3287,8.311,8.3199,235137.0
2016-09-06 12:10:00,9.38,9.38,9.38,9.38,93729.0,8.3199,8.3199,8.3199,8.3199,93729.0
2016-09-06 12:20:00,9.38,9.38,9.36,9.38,241554.0,8.3199,8.3199,8.3021,8.3199,241554.0
2016-09-06 12:30:00,9.38,9.39,9.37,9.38,391914.0,8.3199,8.3287,8.311,8.3199,391914.0
2016-09-06 12:40:00,9.38,9.38,9.37,9.37,170316.0,8.3199,8.3199,8.311,8.311,170316.0
2016-09-06 12:50:00,9.37,9.38,9.36,9.37,133947.0,8.311,8.3199,8.3021,8.311,133947.0
2016-09-06 13:00:00,9.37,9.37,9.35,9.35,123882.0,8.311,8.311,8.2933,8.2933,123882.0
2016-09-06 13:10:00,9.35,9.35,9.34,9.35,206136.0,8.2933,8.2933,8.2844,8.2933,206136.0
2016-09-06 13:20:00,9.35,9.35,9.34,9.34,103377.0,8.2933,8.2933,8.2844,8.2844,103377.0
2016-09-06 13:30:00,9.34,9.35,9.34,9.35,96954.0,8.2844,8.2933,8.2844,8.2933,96954.0
2016-09-06 13:40:00,9.35,9.36,9.35,9.36,138909.0,8.2933,8.3021,8.2933,8.3021,138909.0
2016-09-06 13:50:00,9.36,9.36,9.35,9.35,149979.0,8.3021,8.3021,8.2933,8.2933,149979.0
2016-09-06 14:00:00,9.35,9.35,9.34,9.35,169071.0,8.2933,8.2933,8.2844,8.2933,169071.0
2016-09-06 14:10:00,9.35,9.35,9.34,9.34,274710.0,8.2933,8.2933,8.2844,8.2844,274710.0
2016-09-06 14:20:00,9.34,9.35,9.34,9.35,166440.0,8.2844,8.2933,8.2844,8.2933,166440.0
2016-09-06 14:30:00,9.35,9.36,9.35,9.35,147867.0,8.2933,8.3021,8.2933,8.2933,147867.0
2016-09-06 14:40:00,9.35,9.35,9.35,9.35,251832.0,8.2933,8.2933,8.2933,8.2933,251832.0
2016-09-06 14:50:00,9.35,9.36,9.35,9.36,185883.0,8.2933,8.3021,8.2933,8.3021,185883.0
2016-09-06 15:00:00,9.36,9.36,9.36,9.36,160602.0,8.3021,8.3021,8.3021,8.3021,160602.0
2016-09-06 15:10:00,9.36,9.36,9.35,9.36,247005.0,8.3021,8.3021,8.2933,8.3021,247005.0
2016-09-06 15:20:00,9.36,9.36,9.35,9.36,183090.0,8.3021,8.3021,8.2933,8.3021,183090.0
2016-09-06 15:30:00,9.36,9.37,9.36,9.37,229938.0,8.3021,8.311,8.3021,8.311,229938.0
2016-09-06 15:40:00,9.37,9.38,9.37,9.38,598107.0,8.311,8.3199,8.311,8.3199,598107.0
2016-09-06 15:50:00,9.38,9.38,9.36,9.37,2012262.0,8.3199,8.3199,8.3021,8.311,2012262.0
2016-09-07 09:30:00,9.42,9.57,9.4,9.57,1481874.0,8.3553,8.4884,8.3376,8.4884,1481874.0
2016-09-07 09:40:00,9.56,9.56,9.53,9.54,562335.0,8.4795,8.4795,8.4529,8.4618,562335.0
2016-09-07 09:50:00,9.54,9.54,9.51,9.52,689562.0,8.4618,8.4618,8.4352,8.444,689562.0
2016-09-07 10:00:00,9.52,9.52,9.49,9.51,779310.0,8.444,8.444,8.4174,8.4352,779310.0
2016-09-07 10:10:00,9.51,9.52,9.5,9.51,613047.0,8.4352,8.444,8.4263,8.4352,613047.0
2016-09-07 10:20:00,9.51,9.55,9.51,9.54,682194.0,8.4352,8.4707,8.4352,8.4618,682194.0
2016-09-07 10:30:00,9.54,9.57,9.54,9.55,720597.0,8.4618,8.4884,8.4618,8.4707,720597.0
2016-09-07 10:40:00,9.55,9.57,9.54,9.55,992757.0,8.4707,8.4884,8.4618,8.4707,992757.0
2016-09-07 10:50:00,9.55,9.56,9.54,9.55,284643.0,8.4707,8.4795,8.4618,8.4707,284643.0
2016-09-07 11:00:00,9.55,9.55,9.54,9.54,373728.0,8.4707,8.4707,8.4618,8.4618,373728.0
2016-09-07 11:10:00,9.54,9.55,9.53,9.54,316770.0,8.4618,8.4707,8.4529,8.4618,316770.0
2016-09-07 11:20:00,9.54,9.55,9.53,9.55,805593.0,8.4618,8.4707,8.4529,8.4707,805593.0
2016-09-07 11:30:00,9.55,9.55,9.54,9.54,431913.0,8.4707,8.4707,8.4618,8.4618,431913.0
2016-09-07 11:40:00,9.54,9.54,9.52,9.52,405792.0,8.4618,8.4618,8.444,8.444,405792.0
2016-09-07 11:50:00,9.53,9.53,9.52,9.52,139158.0,8.4529,8.4529,8.444,8.444,139158.0
2016-09-07 12:00:00,9.52,9.53,9.52,9.52,190965.0,8.444,8.4529,8.444,8.444,190965.0
2016-09-07 12:10:00,9.52,9.53,9.51,9.51,1022268.0,8.444,8.4529,8.4352,8.4352,1022268.0
2016-09-07 12:20:00,9.52,9.52,9.5,9.51,148455.0,8.444,8.444,8.4263,8.4352,148455.0
2016-09-07 12:30:00,9.51,9.52,9.51,9.51,93771.0,8.4352,8.444,8.4352,8.4352,93771.0
2016-09-07 12:40:00,9.52,9.52,9.51,9.51,129513.0,8.444,8.444,8.4352,8.4352,129513.0
2016-09-07 12:50:00,9.51,9.52,9.5,9.52,182526.0,8.4352,8.444,8.4263,8.444,182526.0
2016-09-07 13:00:00,9.52,9.55,9.52,9.54,248181.0,8.444,8.4707,8.444,8.4618,248181.0
2016-09-07 13:10:00,9.55,9.55,9.54,9.54,768957.0,8.4707,8.4707,8.4618,8.4618,768957.0
2016-09-07 13:20:00,9.55,9.55,9.54,9.55,130710.0,8.4707,8.4707,8.4618,8.4707,130710.0
2016-09-07 13:30:00,9.55,9.56,9.54,9.55,264981.0,8.4707,8.4795,8.4618,8.4707,264981.0
2016-09-07 13:40:00,9.56,9.58,9.55,9.57,334230.0,8.4795,8.4973,8.4707,8.4884,334230.0
2016-09-07 13:50:00,9.58,9.59,9.56,9.56,757353.0,8.4973,8.5061,8.4795,8.4795,757353.0
2016-09-07 14:00:00,9.56,9.57,9.56,9.56,220743.0,8.4795,8.4884,8.4795,8.4795,220743.0
2016-09-07 14:10:00,9.56,9.57,9.55,9.55,294897.0,8.4795,8.4884,8.4707,8.4707,294897.0
2016-09-07 14:20:00,9.55,9.58,9.55,9.57,857007.0,8.4707,8.4973,8.4707,8.4884,857007.0
2016-09-07 14:30:00,9.57,9.57,9.56,9.56,395805.0,8.4884,8.4884,8.4795,8.4795,395805.0
2016-09-07 14:40:00,9.56,9.57,9.56,9.57,232851.0,8.4795,8.4884,8.4795,8.4884,232851.0
2016-09-07 14:50:00,9.56,9.57,9.55,9.55,248955.0,8.4795,8.4884,8.4707,8.4707,248955.0
2016-09-07 15:00:00,9.55,9.57,9.55,9.57,478776.0,8.4707,8.4884,8.4707,8.4884,478776.0
2016-09-07 15:10:00,9.57,9.58,9.57,9.58,360132.0,8.4884,8.4973,8.4884,8.4973,360132.0
2016-09-07 15:20:00,9.58,9.6,9.57,9.59,1086732.0,8.4973,8.515,8.4884,8.5061,1086732.0
2016-09-07 15:30:00,9.59,9.59,9.58,9.59,699189.0,8.5061,8.5061,8.4973,8.5061,699189.0
2016-09-07 15:40:00,9.59,9.61,9.58,9.6,1317867.0,8.5061,8.5239,8.4973,8.515,1317867.0
2016-09-07 15:50:00,9.6,9.61,9.6,9.6,1981266.0,8.515,8.5239,8.515,8.515,1981266.0
2016-09-08 09:30:00,9.56,9.6,9.55,9.59,611802.0,8.4795,8.515,8.4707,8.5061,611802.0
2016-09-08 09:40:00,9.59,9.59,9.56,9.56,472398.0,8.5061,8.5061,8.4795,8.4795,472398.0
2016-09-08 09:50:00,9.56,9.56,9.53,9.54,531051.0,8.4795,8.4795,8.4529,8.4618,531051.0
2016-09-08 10:00:00,9.54,9.54,9.54,9.54,298935.0,8.4618,8.4618,8.4618,8.4618,298935.0
2016-09-08 10:10:00,9.54,9.54,9.52,9.53,768099.0,8.4618,8.4618,8.444,8.4529,768099.0
2016-09-08 10:20:00,9.53,9.54,9.53,9.53,276816.0,8.4529,8.4618,8.4529,8.4529,276816.0
2016-09-08 10:30:00,9.53,9.56,9.53,9.55,550248.0,8.4529,8.4795,8.4529,8.4707,550248.0
2016-09-08 10:40:00,9.55,9.56,9.55,9.56,410844.0,8.4707,8.4795,8.4707,8.4795,410844.0
2016-09-08 10:50:00,9.56,9.57,9.55,9.56,464517.0,8.4795,8.4884,8.4707,8.4795,464517.0
2016-09-08 11:00:00,9.56,9.58,9.55,9.58,429654.0,8.4795,8.4973,8.4707,8.4973,429654.0
2016-09-08 11:10:00,9.58,9.59,9.58,9.58,493863.0,8.4973,8.5061,8.4973,8.4973,493863.0
2016-09-08 11:20:00,9.59,9.59,9.58,9.59,267744.0,8.5061,8.5061,8.4973,8.5061,267744.0
2016-09-08 11:30:00,9.59,9.59,9.58,9.58,422691.0,8.5061,8.5061,8.4973,8.4973,422691.0
2016-09-08 11:40:00,9.59,9.6,9.58,9.6,329223.0,8.5061,8.515,8.4973,8.515,329223.0
2016-09-08 11:50:00,9.6,9.62,9.6,9.61,302964.0,8.515,8.5327,8.515,8.5239,302964.0
2016-09-08 12:00:00,9.61,9.61,9.61,9.61,233775.0,8.5239,8.5239,8.5239,8.5239,233775.0
2016-09-08 12:10:00,9.61,9.61,9.61,9.61,233454.0,8.5239,8.5239,8.5239,8.5239,233454.0
2016-09-08 12:20:00,9.61,9.62,9.61,9.61,379278.0,8.5239,8.5327,8.5239,8.5239,379278.0
2016-09-08 12:30:00,9.61,9.62,9.61,9.62,284085.0,8.5239,8.5327,8.5239,8.5327,284085.0
2016-09-08 12:40:00,9.62,9.62,9.61,9.62,211170.0,8.5327,8.5327,8.5239,8.5327,211170.0
2016-09-08 12:50:00,9.62,9.63,9.62,9.63,185889.0,8.5327,8.5416,8.5327,8.5416,185889.0
2016-09-08 13:00:00,9.63,9.64,9.62,9.64,336003.0,8.5416,8.5505,8.5327,8.5505,336003.0
2016-09-08 13:10:00,9.64,9.64,9.63,9.63,215109.0,8.5505,8.5505,8.5416,8.5416,215109.0
2016-09-08 13:20:00,9.63,9.63,9.63,9.63,117459.0,8.5416,8.5416,8.5416,8.5416,117459.0
2016-09-08 13:30:00,9.63,9.63,9.61,9.61,402492.0,8.5416,8.5416,8.5239,8.5239,402492.0
2016-09-08 13:40:00,9.61,9.63,9.61,9.62,257592.0,8.5239,8.5416,8.5239,8.5327,257592.0
2016-09-08 13:50:00,9.62,9.63,9.62,9.63,243519.0,8.5327,8.5416,8.5327,8.5416,243519.0
2016-09-08 14:00:00,9.63,9.63,9.63,9.63,224187.0,8.5416,8.5416,8.5416,8.5416,224187.0
2016-09-08 14:10:00,9.63,9.63,9.63,9.63,145542.0,8.5416,8.5416,8.5416,8.5416,145542.0
2016-09-08 14:20:00,9.63,9.65,9.63,9.64,506274.0,8.5416,8.5594,8.5416,8.5505,506274.0
2016-09-08 14:30:00,9.64,9.65,9.64,9.65,280506.0,8.5505,8.5594,8.5505,8.5594,280506.0
2016-09-08 14:40:00,9.65,9.65,9.64,9.65,164742.0,8.5594,8.5594,8.5505,8.5594,164742.0
2016-09-08 14:50:00,9.65,9.65,9.65,9.65,214902.0,8.5594,8.5594,8.5594,8.5594,214902.0
2016-09-08 15:00:00,9.65,9.65,9.65,9.65,316524.0,8.5594,8.5594,8.5594,8.5594,316524.0
2016-09-08 15:10:00,9.65,9.65,9.64,9.64,523437.0,8.5594,8.5594,8.5505,8.5505,523437.0
2016-09-08 15:20:00,9.64,9.64,9.63,9.64,462573.0,8.5505,8.5505,8.5416,8.5505,462573.0
2016-09-08 15:30:00,9.63,9.64,9.63,9.64,391338.0,8.5416,8.5505,8.5416,8.5505,391338.0
2016-09-08 15:40:00,9.64,9.65,9.64,9.65,579813.0,8.5505,8.5594,8.5505,8.5594,579813.0
2016-09-08 15:50:00,9.65,9.66,9.65,9.65,2277204.0,8.5594,8.5682,8.5594,8.5594,2277204.0
2016-09-09 09:30:00,9.55,9.59,9.54,9.58,525549.0,8.4707,8.5061,8.4618,8.4973,525549.0
2016-09-09 09:40:00,9.58,9.59,9.56,9.56,337746.0,8.4973,8.5061,8.4795,8.4795,337746.0
2016-09-09 09:50:00,9.56,9.56,9.53,9.54,374424.0,8.4795,8.4795,8.4529,8.4618,374424.0
2016-09-09 10:00:00,9.55,9.55,9.52,9.52,347343.0,8.4707,8.4707,8.444,8.444,347343.0
2016-09-09 10:10:00,9.52,9.54,9.51,9.51,336225.0,8.444,8.4618,8.4352,8.4352,336225.0
2016-09-09 10:20:00,9.51,9.52,9.51,9.51,373986.0,8.4352,8.444,8.4352,8.4352,373986.0
2016-09-09 10:30:00,9.51,9.52,9.5,9.5,552165.0,8.4352,8.444,8.4263,8.4263,552165.0
2016-09-09 10:40:00,9.5,9.51,9.47,9.47,332448.0,8.4263,8.4352,8.3997,8.3997,332448.0
2016-09-09 10:50:00,9.47,9.48,9.46,9.48,377541.0,8.3997,8.4086,8.3908,8.4086,377541.0
2016-09-09 11:00:00,9.48,9.48,9.46,9.47,332697.0,8.4086,8.4086,8.3908,8.3997,332697.0
2016-09-09 11:10:00,9.47,9.47,9.46,9.47,453432.0,8.3997,8.3997,8.3908,8.3997,453432.0
2016-09-09 11:20:00,9.46,9.47,9.44,9.45,332010.0,8.3908,8.3997,8.3731,8.382,332010.0
2016-09-09 11:30:00,9.45,9.47,9.45,9.47,968499.0,8.382,8.3997,8.382,8.3997,968499.0
2016-09-09 11:40:00,9.47,9.48,9.46,9.47,1406937.0,8.3997,8.4086,8.3908,8.3997,1406937.0
2016-09-09 11:50:00,9.47,9.48,9.43,9.44,765861.0,8.3997,8.4086,8.3642,8.3731,765861.0
2016-09-09 12:00:00,9.44,9.44,9.42,9.43,519387.0,8.3731,8.3731,8.3553,8.3642,519387.0
2016-09-09 12:10:00,9.43,9.43,9.41,9.41,259629.0,8.3642,8.3642,8.3465,8.3465,259629.0
2016-09-09 12:20:00,9.41,9.42,9.41,9.42,185442.0,8.3465,8.3553,8.3465,8.3553,185442.0
2016-09-09 12:30:00,9.42,9.42,9.41,9.41,192456.0,8.3553,8.3553,8.3465,8.3465,192456.0
2016-09-09 12:40:00,9.41,9.41,9.4,9.4,414357.0,8.3465,8.3465,8.3376,8.3376,414357.0
2016-09-09 12:50:00,9.4,9.41,9.4,9.41,199014.0,8.3376,8.3465,8.3376,8.3465,199014.0
2016-09-09 13:00:00,9.41,9.41,9.39,9.39,300099.0,8.3465,8.3465,8.3287,8.3287,300099.0
2016-09-09 13:10:00,9.4,9.4,9.37,9.38,265821.0,8.3376,8.3376,8.311,8.3199,265821.0
2016-09-09 13:20:00,9.39,9.39,9.38,9.39,107955.0,8.3287,8.3287,8.3199,8.3287,107955.0
2016-09-09 13:30:00,9.39,9.39,9.37,9.38,615069.0,8.3287,8.3287,8.311,8.3199,615069.0
2016-09-09 13:40:00,9.37,9.38,9.36,9.36,258699.0,8.311,8.3199,8.3021,8.3021,258699.0
2016-09-09 13:50:00,9.37,9.38,9.36,9.38,247881.0,8.311,8.3199,8.3021,8.3199,247881.0
2016-09-09 14:00:00,9.38,9.38,9.35,9.35,409674.0,8.3199,8.3199,8.2933,8.2933,409674.0
2016-09-09 14:10:00,9.35,9.37,9.35,9.37,229500.0,8.2933,8.311,8.2933,8.311,229500.0
2016-09-09 14:20:00,9.37,9.38,9.36,9.38,181164.0,8.311,8.3199,8.3021,8.3199,181164.0
2016-09-09 14:30:00,9.38,9.38,9.37,9.38,532593.0,8.3199,8.3199,8.311,8.3199,532593.0
2016-09-09 14:40:00,9.38,9.38,9.34,9.34,417750.0,8.3199,8.3199,8.2844,8.2844,417750.0
2016-09-09 14:50:00,9.34,9.37,9.34,9.36,336645.0,8.2844,8.311,8.2844,8.3021,336645.0
2016-09-09 15:00:00,9.36,9.36,9.34,9.36,520449.0,8.3021,8.3021,8.2844,8.3021,520449.0
2016-09-09 15:10:00,9.36,9.37,9.34,9.36,567906.0,8.3021,8.311,8.2844,8.3021,567906.0
2016-09-09 15:20:00,9.36,9.38,9.35,9.37,629931.0,8.3021,8.3199,8.2933,8.311,629931.0
2016-09-09 15:30:00,9.37,9.37,9.35,9.35,668622.0,8.311,8.311,8.2933,8.2933,668622.0
2016-09-09 15:40:00,9.35,9.36,9.32,9.33,1001556.0,8.2933,8.3021,8.2666,8.2755,1001556.0
2016-09-09 15:50:00,9.33,9.33,9.3,9.3,3728532.0,8.2755,8.2755,8.2489,8.2489,3728532.0
2016-09-12 09:30:00,9.33,9.4,9.3,9.4,1580409.0,8.2755,8.3376,8.2489,8.3376,1580409.0
2016-09-12 09:40:00,9.4,9.41,9.37,9.4,1289853.0,8.3376,8.3465,8.311,8.3376,1289853.0
2016-09-12 09:50:00,9.4,9.43,9.36,9.43,900993.0,8.3376,8.3642,8.3021,8.3642,900993.0
2016-09-12 10:00:00,9.43,9.47,9.43,9.44,668787.0,8.3642,8.3997,8.3642,8.3731,668787.0
2016-09-12 10:10:00,9.44,9.44,9.41,9.44,631245.0,8.3731,8.3731,8.3465,8.3731,631245.0
2016-09-12 10:20:00,9.44,9.46,9.43,9.45,399309.0,8.3731,8.3908,8.3642,8.382,399309.0
2016-09-12 10:30:00,9.45,9.46,9.43,9.44,709917.0,8.382,8.3908,8.3642,8.3731,709917.0
2016-09-12 10:40:00,9.44,9.46,9.43,9.46,1085709.0,8.3731,8.3908,8.3642,8.3908,1085709.0
2016-09-12 10:50:00,9.46,9.54,9.45,9.52,2720754.0,8.3908,8.4618,8.382,8.444,2720754.0
2016-09-12 11:00:00,9.52,9.54,9.51,9.54,1088886.0,8.444,8.4618,8.4352,8.4618,1088886.0
2016-09-12 11:10:00,9.54,9.54,9.51,9.53,807435.0,8.4618,8.4618,8.4352,8.4529,807435.0
2016-09-12 11:20:00,9.53,9.57,9.53,9.54,812151.0,8.4529,8.4884,8.4529,8.4618,812151.0
2016-09-12 11:30:00,9.54,9.57,9.54,9.56,755889.0,8.4618,8.4884,8.4618,8.4795,755889.0
2016-09-12 11:40:00,9.56,9.56,9.52,9.52,996249.0,8.4795,8.4795,8.444,8.444,996249.0
2016-09-12 11:50:00,9.52,9.54,9.52,9.53,420351.0,8.444,8.4618,8.444,8.4529,420351.0
2016-09-12 12:00:00,9.53,9.53,9.5,9.53,338172.0,8.4529,8.4529,8.4263,8.4529,338172.0
2016-09-12 12:10:00,9.53,9.53,9.45,9.49,1018539.0,8.4529,8.4529,8.382,8.4174,1018539.0
2016-09-12 12:20:00,9.49,9.51,9.49,9.51,309408.0,8.4174,8.4352,8.4174,8.4352,309408.0
2016-09-12 12:30:00,9.52,9.53,9.51,9.52,221346.0,8.444,8.4529,8.4352,8.444,221346.0
2016-09-12 12:40:00,9.52,9.52,9.5,9.52,239562.0,8.444,8.444,8.4263,8.444,239562.0
2016-09-12 12:50:00,9.52,9.54,9.52,9.53,339486.0,8.444,8.4618,8.444,8.4529,339486.0
2016-09-12 13:00:00,9.53,9.54,9.53,9.54,221712.0,8.4529,8.4618,8.4529,8.4618,221712.0
2016-09-12 13:10:00,9.54,9.58,9.52,9.53,550866.0,8.4618,8.4973,8.444,8.4529,550866.0
2016-09-12 13:20:00,9.53,9.54,9.5,9.5,451587.0,8.4529,8.4618,8.4263,8.4263,451587.0
2016-09-12 13:30:00,9.51,9.53,9.5,9.53,544236.0,8.4352,8.4529,8.4263,8.4529,544236.0
2016-09-12 13:40:00,9.53,9.55,9.51,9.55,283899.0,8.4529,8.4707,8.4352,8.4707,283899.0
2016-09-12 13:50:00,9.54,9.56,9.53,9.56,306498.0,8.4618,8.4795,8.4529,8.4795,306498.0
2016-09-12 14:00:00,9.56,9.57,9.55,9.57,827217.0,8.4795,8.4884,8.4707,8.4884,827217.0
2016-09-12 14:10:00,9.57,9.58,9.57,9.58,245436.0,8.4884,8.4973,8.4884,8.4973,245436.0
2016-09-12 14:20:00,9.58,9.59,9.57,9.58,369264.0,8.4973,8.5061,8.4884,8.4973,369264.0
2016-09-12 14:30:00,9.58,9.61,9.57,9.6,445002.0,8.4973,8.5239,8.4884,8.515,445002.0
2016-09-12 14:40:00,9.6,9.62,9.6,9.6,457665.0,8.515,8.5327,8.515,8.515,457665.0
2016-09-12 14:50:00,9.6,9.6,9.59,9.6,305736.0,8.515,8.515,8.5061,8.515,305736.0
2016-09-12 15:00:00,9.6,9.6,9.58,9.6,372231.0,8.515,8.515,8.4973,8.515,372231.0
2016-09-12 15:10:00,9.6,9.6,9.58,9.58,312975.0,8.515,8.515,8.4973,8.4973,312975.0
2016-09-12 15:20:00,9.58,9.6,9.58,9.59,477099.0,8.4973,8.515,8.4973,8.5061,477099.0
2016-09-12 15:30:00,9.59,9.59,9.57,9.57,767181.0,8.5061,8.5061,8.4884,8.4884,767181.0
2016-09-12 15:40:00,9.57,9.6,9.55,9.55,1828779.0,8.4884,8.515,8.4707,8.4707,1828779.0
2016-09-12 15:50:00,9.55,9.56,9.52,9.56,3173322.0,8.4707,8.4795,8.444,8.4795,3173322.0
2016-09-13 09:30:00,9.51,9.61,9.47,9.6,1831983.0,8.4352,8.5239,8.3997,8.515,1831983.0
2016-09-13 09:40:00,9.6,9.6,9.54,9.55,984990.0,8.515,8.515,8.4618,8.4707,984990.0
2016-09-13 09:50:00,9.54,9.55,9.5,9.51,1178316.0,8.4618,8.4707,8.4263,8.4352,1178316.0
2016-09-13 10:00:00,9.5,9.54,9.47,9.54,1434009.0,8.4263,8.4618,8.3997,8.4618,1434009.0
2016-09-13 10:10:00,9.54,9.59,9.53,9.58,1772919.0,8.4618,8.5061,8.4529,8.4973,1772919.0
2016-09-13 10:20:00,9.57,9.61,9.56,9.59,1102881.0,8.4884,8.5239,8.4795,8.5061,1102881.0
2016-09-13 10:30:00,9.59,9.6,9.57,9.6,927024.0,8.5061,8.515,8.4884,8.515,927024.0
2016-09-13 10:40:00,9.6,9.61,9.58,9.58,1009158.0,8.515,8.5239,8.4973,8.4973,1009158.0
2016-09-13 10:50:00,9.59,9.59,9.54,9.55,674193.0,8.5061,8.5061,8.4618,8.4707,674193.0
2016-09-13 11:00:00,9.55,9.55,9.53,9.53,644592.0,8.4707,8.4707,8.4529,8.4529,644592.0
2016-09-13 11:10:00,9.53,9.54,9.49,9.5,476457.0,8.4529,8.4618,8.4174,8.4263,476457.0
2016-09-13 11:20:00,9.5,9.51,9.49,9.49,497805.0,8.4263,8.4352,8.4174,8.4174,497805.0
2016-09-13 11:30:00,9.49,9.52,9.48,9.52,498660.0,8.4174,8.444,8.4086,8.444,498660.0
2016-09-13 11:40:00,9.51,9.55,9.51,9.52,853938.0,8.4352,8.4707,8.4352,8.444,853938.0
2016-09-13 11:50:00,9.52,9.55,9.52,9.55,429909.0,8.444,8.4707,8.444,8.4707,429909.0
2016-09-13 12:00:00,9.55,9.59,9.55,9.57,720159.0,8.4707,8.5061,8.4707,8.4884,720159.0
2016-09-13 12:10:00,9.57,9.59,9.57,9.57,336042.0,8.4884,8.5061,8.4884,8.4884,336042.0
2016-09-13 12:20:00,9.57,9.58,9.56,9.57,286503.0,8.4884,8.4973,8.4795,8.4884,286503.0
2016-09-13 12:30:00,9.57,9.57,9.56,9.57,334539.0,8.4884,8.4884,8.4795,8.4884,334539.0
2016-09-13 12:40:00,9.57,9.58,9.56,9.57,362142.0,8.4884,8.4973,8.4795,8.4884,362142.0
2016-09-13 12:50:00,9.57,9.58,9.54,9.55,290367.0,8.4884,8.4973,8.4618,8.4707,290367.0
2016-09-13 13:00:00,9.55,9.55,9.53,9.55,280962.0,8.4707,8.4707,8.4529,8.4707,280962.0
2016-09-13 13:10:00,9.55,9.59,9.54,9.59,452706.0,8.4707,8.5061,8.4618,8.5061,452706.0
2016-09-13 13:20:00,9.6,9.61,9.59,9.61,471135.0,8.515,8.5239,8.5061,8.5239,471135.0
2016-09-13 13:30:00,9.61,9.63,9.59,9.6,470103.0,8.5239,8.5416,8.5061,8.515,470103.0
2016-09-13 13:40:00,9.6,9.61,9.59,9.59,295728.0,8.515,8.5239,8.5061,8.5061,295728.0
2016-09-13 13:50:00,9.6,9.6,9.56,9.58,401190.0,8.515,8.515,8.4795,8.4973,401190.0
2016-09-13 14:00:00,9.57,9.58,9.56,9.58,414564.0,8.4884,8.4973,8.4795,8.4973,414564.0
2016-09-13 14:10:00,9.58,9.58,9.55,9.56,501924.0,8.4973,8.4973,8.4707,8.4795,501924.0
2016-09-13 14:20:00,9.56,9.57,9.54,9.55,499998.0,8.4795,8.4884,8.4618,8.4707,499998.0
2016-09-13 14:30:00,9.55,9.56,9.53,9.56,1054044.0,8.4707,8.4795,8.4529,8.4795,1054044.0
2016-09-13 14:40:00,9.56,9.59,9.56,9.57,633846.0,8.4795,8.5061,8.4795,8.4884,633846.0
2016-09-13 14:50:00,9.57,9.57,9.54,9.54,530349.0,8.4884,8.4884,8.4618,8.4618,530349.0
2016-09-13 15:00:00,9.53,9.54,9.52,9.53,528099.0,8.4529,8.4618,8.444,8.4529,528099.0
2016-09-13 15:10:00,9.53,9.55,9.51,9.55,729303.0,8.4529,8.4707,8.4352,8.4707,729303.0
2016-09-13 15:20:00,9.55,9.58,9.54,9.57,754359.0,8.4707,8.4973,8.4618,8.4884,754359.0
2016-09-13 15:30:00,9.58,9.59,9.56,9.56,1147638.0,8.4973,8.5061,8.4795,8.4795,1147638.0
2016-09-13 15:40:00,9.56,9.56,9.51,9.55,1300089.0,8.4795,8.4795,8.4352,8.4707,1300089.0
2016-09-13 15:50:00,9.55,9.57,9.52,9.53,2393646.0,8.4707,8.4884,8.444,8.4529,2393646.0
2016-09-14 09:30:00,9.5,9.57,9.49,9.56,524727.0,8.4263,8.4884,8.4174,8.4795,524727.0
2016-09-14 09:40:00,9.55,9.56,9.5,9.5,609084.0,8.4707,8.4795,8.4263,8.4263,609084.0
2016-09-14 09:50:00,9.5,9.55,9.48,9.53,484719.0,8.4263,8.4707,8.4086,8.4529,484719.0
2016-09-14 10:00:00,9.53,9.55,9.52,9.55,398364.0,8.4529,8.4707,8.444,8.4707,398364.0
2016-09-14 10:10:00,9.55,9.58,9.54,9.55,438147.0,8.4707,8.4973,8.4618,8.4707,438147.0
2016-09-14 10:20:00,9.55,9.58,9.54,9.57,446874.0,8.4707,8.4973,8.4618,8.4884,446874.0
2016-09-14 10:30:00,9.57,9.6,9.57,9.59,669264.0,8.4884,8.515,8.4884,8.5061,669264.0
2016-09-14 10:40:00,9.59,9.59,9.56,9.57,577920.0,8.5061,8.5061,8.4795,8.4884,577920.0
2016-09-14 10:50:00,9.57,9.58,9.54,9.55,499938.0,8.4884,8.4973,8.4618,8.4707,499938.0
2016-09-14 11:00:00,9.55,9.58,9.54,9.58,883200.0,8.4707,8.4973,8.4618,8.4973,883200.0
2016-09-14 11:10:00,9.58,9.59,9.55,9.59,593379.0,8.4973,8.5061,8.4707,8.5061,593379.0
2016-09-14 11:20:00,9.59,9.64,9.59,9.63,702633.0,8.5061,8.5505,8.5061,8.5416,702633.0
2016-09-14 11:30:00,9.63,9.63,9.59,9.62,453078.0,8.5416,8.5416,8.5061,8.5327,453078.0
2016-09-14 11:40:00,9.62,9.65,9.61,9.63,675771.0,8.5327,8.5594,8.5239,8.5416,675771.0
2016-09-14 11:50:00,9.63,9.65,9.62,9.65,434595.0,8.5416,8.5594,8.5327,8.5594,434595.0
2016-09-14 12:00:00,9.65,9.66,9.65,9.65,604146.0,8.5594,8.5682,8.5594,8.5594,604146.0
2016-09-14 12:10:00,9.65,9.66,9.64,9.66,552552.0,8.5594,8.5682,8.5505,8.5682,552552.0
2016-09-14 12:20:00,9.66,9.68,9.66,9.68,749724.0,8.5682,8.586,8.5682,8.586,749724.0
2016-09-14 12:30:00,9.68,9.69,9.67,9.68,690786.0,8.586,8.5948,8.5771,8.586,690786.0
2016-09-14 12:40:00,9.68,9.68,9.66,9.67,1007142.0,8.586,8.586,8.5682,8.5771,1007142.0
2016-09-14 12:50:00,9.67,9.67,9.66,9.67,467508.0,8.5771,8.5771,8.5682,8.5771,467508.0
2016-09-14 13:00:00,9.67,9.7,9.66,9.7,714075.0,8.5771,8.6037,8.5682,8.6037,714075.0
2016-09-14 13:10:00,9.7,9.71,9.67,9.71,853044.0,8.6037,8.6126,8.5771,8.6126,853044.0
2016-09-14 13:20:00,9.71,9.71,9.69,9.71,679632.0,8.6126,8.6126,8.5948,8.6126,679632.0
2016-09-14 13:30:00,9.71,9.73,9.71,9.72,929241.0,8.6126,8.6303,8.6126,8.6214,929241.0
2016-09-14 13:40:00,9.72,9.72,9.7,9.71,1005999.0,8.6214,8.6214,8.6037,8.6126,1005999.0
2016-09-14 13:50:00,9.7,9.72,9.68,9.68,954327.0,8.6037,8.6214,8.586,8.586,954327.0
2016-09-14 14:00:00,9.68,9.7,9.67,9.67,614769.0,8.586,8.6037,8.5771,8.5771,614769.0
2016-09-14 14:10:00,9.67,9.68,9.65,9.67,857649.0,8.5771,8.586,8.5594,8.5771,857649.0
2016-09-14 14:20:00,9.67,9.68,9.66,9.67,582669.0,8.5771,8.586,8.5682,8.5771,582669.0
2016-09-14 14:30:00,9.67,9.68,9.66,9.66,311880.0,8.5771,8.586,8.5682,8.5682,311880.0
2016-09-14 14:40:00,9.66,9.68,9.66,9.66,342096.0,8.5682,8.586,8.5682,8.5682,342096.0
2016-09-14 14:50:00,9.66,9.68,9.66,9.67,356208.0,8.5682,8.586,8.5682,8.5771,356208.0
2016-09-14 15:00:00,9.67,9.67,9.64,9.65,617049.0,8.5771,8.5771,8.5505,8.5594,617049.0
2016-09-14 15:10:00,9.65,9.66,9.64,9.64,507435.0,8.5594,8.5682,8.5505,8.5505,507435.0
2016-09-14 15:20:00,9.64,9.65,9.61,9.62,650829.0,8.5505,8.5594,8.5239,8.5327,650829.0
2016-09-14 15:30:00,9.62,9.64,9.61,9.62,848553.0,8.5327,8.5505,8.5239,8.5327,848553.0
2016-09-14 15:40:00,9.62,9.66,9.62,9.65,1168674.0,8.5327,8.5682,8.5327,8.5594,1168674.0
2016-09-14 15:50:00,9.65,9.66,9.63,9.65,3103452.0,8.5594,8.5682,8.5416,8.5594,3103452.0
2016-09-15 09:30:00,9.67,9.69,9.59,9.63,1177134.0,8.5771,8.5948,8.5061,8.5416,1177134.0
2016-09-15 09:40:00,9.63,9.67,9.61,9.66,658254.0,8.5416,8.5771,8.5239,8.5682,658254.0
2016-09-15 09:50:00,9.66,9.69,9.61,9.62,1870686.0,8.5682,8.5948,8.5239,8.5327,1870686.0
2016-09-15 10:00:00,9.61,9.65,9.58,9.64,862668.0,8.5239,8.5594,8.4973,8.5505,862668.0
2016-09-15 10:10:00,9.64,9.67,9.63,9.66,677844.0,8.5505,8.5771,8.5416,8.5682,677844.0
2016-09-15 10:20:00,9.66,9.67,9.64,9.65,580536.0,8.5682,8.5771,8.5505,8.5594,580536.0
2016-09-15 10:30:00,9.66,9.66,9.63,9.64,456186.0,8.5682,8.5682,8.5416,8.5505,456186.0
2016-09-15 10:40:00,9.65,9.65,9.62,9.65,517035.0,8.5594,8.5594,8.5327,8.5594,517035.0
2016-09-15 10:50:00,9.65,9.67,9.65,9.67,335577.0,8.5594,8.5771,8.5594,8.5771,335577.0
2016-09-15 11:00:00,9.67,9.71,9.67,9.7,620142.0,8.5771,8.6126,8.5771,8.6037,620142.0
2016-09-15 11:10:00,9.7,9.7,9.68,9.68,621144.0,8.6037,8.6037,8.586,8.586,621144.0
2016-09-15 11:20:00,9.68,9.74,9.68,9.73,1002375.0,8.586,8.6392,8.586,8.6303,1002375.0
2016-09-15 11:30:00,9.73,9.76,9.72,9.76,1245549.0,8.6303,8.6569,8.6214,8.6569,1245549.0
2016-09-15 11:40:00,9.76,9.77,9.73,9.74,614856.0,8.6569,8.6658,8.6303,8.6392,614856.0
2016-09-15 11:50:00,9.74,9.76,9.71,9.72,532404.0,8.6392,8.6569,8.6126,8.6214,532404.0
2016-09-15 12:00:00,9.72,9.73,9.72,9.72,232770.0,8.6214,8.6303,8.6214,8.6214,232770.0
2016-09-15 12:10:00,9.72,9.73,9.71,9.71,254484.0,8.6214,8.6303,8.6126,8.6126,254484.0
2016-09-15 12:20:00,9.72,9.73,9.7,9.71,282297.0,8.6214,8.6303,8.6037,8.6126,282297.0
2016-09-15 12:30:00,9.71,9.72,9.69,9.7,335325.0,8.6126,8.6214,8.5948,8.6037,335325.0
2016-09-15 12:40:00,9.7,9.7,9.69,9.69,178599.0,8.6037,8.6037,8.5948,8.5948,178599.0
2016-09-15 12:50:00,9.69,9.7,9.68,9.69,260055.0,8.5948,8.6037,8.586,8.5948,260055.0
2016-09-15 13:00:00,9.69,9.71,9.69,9.7,323115.0,8.5948,8.6126,8.5948,8.6037,323115.0
2016-09-15 13:10:00,9.7,9.72,9.7,9.71,938160.0,8.6037,8.6214,8.6037,8.6126,938160.0
2016-09-15 13:20:00,9.71,9.72,9.69,9.7,268506.0,8.6126,8.6214,8.5948,8.6037,268506.0
2016-09-15 13:30:00,9.7,9.72,9.7,9.71,442653.0,8.6037,8.6214,8.6037,8.6126,442653.0
2016-09-15 13:40:00,9.71,9.73,9.71,9.71,359922.0,8.6126,8.6303,8.6126,8.6126,359922.0
2016-09-15 13:50:00,9.71,9.72,9.7,9.72,382266.0,8.6126,8.6214,8.6037,8.6214,382266.0
2016-09-15 14:00:00,9.72,9.73,9.71,9.72,419313.0,8.6214,8.6303,8.6126,8.6214,419313.0
2016-09-15 14:10:00,9.72,9.75,9.72,9.74,271485.0,8.6214,8.648,8.6214,8.6392,271485.0
2016-09-15 14:20:00,9.74,9.75,9.73,9.75,373017.0,8.6392,8.648,8.6303,8.648,373017.0
2016-09-15 14:30:00,9.75,9.76,9.74,9.74,379068.0,8.648,8.6569,8.6392,8.6392,379068.0
2016-09-15 14:40:00,9.74,9.75,9.74,9.74,222528.0,8.6392,8.648,8.6392,8.6392,222528.0
2016-09-15 14:50:00,9.74,9.75,9.73,9.75,826233.0,8.6392,8.648,8.6303,8.648,826233.0
2016-09-15 15:00:00,9.75,9.77,9.75,9.76,566205.0,8.648,8.6658,8.648,8.6569,566205.0
2016-09-15 15:10:00,9.77,9.77,9.72,9.73,485448.0,8.6658,8.6658,8.6214,8.6303,485448.0
2016-09-15 15:20:00,9.73,9.74,9.73,9.74,573909.0,8.6303,8.6392,8.6303,8.6392,573909.0
2016-09-15 15:30:00,9.74,9.76,9.73,9.76,781875.0,8.6392,8.6569,8.6303,8.6569,781875.0
2016-09-15 15:40:00,9.76,9.77,9.74,9.74,665010.0,8.6569,8.6658,8.6392,8.6392,665010.0
2016-09-15 15:50:00,9.74,9.75,9.73,9.74,1971807.0,8.6392,8.648,8.6303,8.6392,1971807.0
2016-09-16 09:30:00,9.71,9.72,9.62,9.68,4745148.0,8.6126,8.6214,8.5327,8.586,4745148.0
2016-09-16 09:40:00,9.68,9.75,9.67,9.73,811821.0,8.586,8.648,8.5771,8.6303,811821.0
2016-09-16 09:50:00,9.73,9.73,9.7,9.7,435624.0,8.6303,8.6303,8.6037,8.6037,435624.0
2016-09-16 10:00:00,9.7,9.72,9.66,9.68,535791.0,8.6037,8.6214,8.5682,8.586,535791.0
2016-09-16 10:10:00,9.68,9.69,9.66,9.68,608130.0,8.586,8.5948,8.5682,8.586,608130.0
2016-09-16 10:20:00,9.68,9.7,9.67,9.68,698403.0,8.586,8.6037,8.5771,8.586,698403.0
2016-09-16 10:30:00,9.68,9.71,9.67,9.71,585294.0,8.586,8.6126,8.5771,8.6126,585294.0
2016-09-16 10:40:00,9.71,9.75,9.7,9.72,698616.0,8.6126,8.648,8.6037,8.6214,698616.0
2016-09-16 10:50:00,9.72,9.74,9.7,9.71,339117.0,8.6214,8.6392,8.6037,8.6126,339117.0
2016-09-16 11:00:00,9.71,9.73,9.7,9.73,379593.0,8.6126,8.6303,8.6037,8.6303,379593.0
2016-09-16 11:10:00,9.73,9.74,9.72,9.72,324171.0,8.6303,8.6392,8.6214,8.6214,324171.0
2016-09-16 11:20:00,9.72,9.74,9.72,9.73,352635.0,8.6214,8.6392,8.6214,8.6303,352635.0
2016-09-16 11:30:00,9.72,9.73,9.71,9.73,616863.0,8.6214,8.6303,8.6126,8.6303,616863.0
2016-09-16 11:40:00,9.73,9.76,9.73,9.76,489681.0,8.6303,8.6569,8.6303,8.6569,489681.0
2016-09-16 11:50:00,9.76,9.77,9.75,9.76,576909.0,8.6569,8.6658,8.648,8.6569,576909.0
2016-09-16 12:00:00,9.76,9.77,9.75,9.76,253947.0,8.6569,8.6658,8.648,8.6569,253947.0
2016-09-16 12:10:00,9.76,9.77,9.75,9.76,197484.0,8.6569,8.6658,8.648,8.6569,197484.0
2016-09-16 12:20:00,9.76,9.77,9.75,9.76,221385.0,8.6569,8.6658,8.648,8.6569,221385.0
2016-09-16 12:30:00,9.76,9.77,9.76,9.76,297819.0,8.6569,8.6658,8.6569,8.6569,297819.0
2016-09-16 12:40:00,9.76,9.77,9.74,9.75,424833.0,8.6569,8.6658,8.6392,8.648,424833.0
2016-09-16 12:50:00,9.75,9.77,9.75,9.76,488262.0,8.648,8.6658,8.648,8.6569,488262.0
2016-09-16 13:00:00,9.76,9.76,9.74,9.74,203865.0,8.6569,8.6569,8.6392,8.6392,203865.0
2016-09-16 13:10:00,9.74,9.76,9.73,9.75,376059.0,8.6392,8.6569,8.6303,8.648,376059.0
2016-09-16 13:20:00,9.74,9.76,9.74,9.76,296952.0,8.6392,8.6569,8.6392,8.6569,296952.0
2016-09-16 13:30:00,9.76,9.76,9.74,9.75,302214.0,8.6569,8.6569,8.6392,8.648,302214.0
2016-09-16 13:40:00,9.75,9.75,9.72,9.74,226419.0,8.648,8.648,8.6214,8.6392,226419.0
2016-09-16 13:50:00,9.74,9.74,9.73,9.74,373176.0,8.6392,8.6392,8.6303,8.6392,373176.0
2016-09-16 14:00:00,9.74,9.75,9.72,9.75,537666.0,8.6392,8.648,8.6214,8.648,537666.0
2016-09-16 14:10:00,9.75,9.76,9.75,9.75,376902.0,8.648,8.6569,8.648,8.648,376902.0
2016-09-16 14:20:00,9.75,9.76,9.75,9.76,210681.0,8.648,8.6569,8.648,8.6569,210681.0
2016-09-16 14:30:00,9.76,9.78,9.76,9.77,664029.0,8.6569,8.6747,8.6569,8.6658,664029.0
2016-09-16 14:40:00,9.77,9.77,9.75,9.76,256482.0,8.6658,8.6658,8.648,8.6569,256482.0
2016-09-16 14:50:00,9.76,9.77,9.75,9.77,311286.0,8.6569,8.6658,8.648,8.6658,311286.0
2016-09-16 15:00:00,9.77,9.78,9.76,9.78,372636.0,8.6658,8.6747,8.6569,8.6747,372636.0
2016-09-16 15:10:00,9.78,9.8,9.77,9.79,565788.0,8.6747,8.6924,8.6658,8.6835,565788.0
2016-09-16 15:20:00,9.79,9.8,9.77,9.77,492045.0,8.6835,8.6924,8.6658,8.6658,492045.0
2016-09-16 15:30:00,9.77,9.8,9.77,9.79,799026.0,8.6658,8.6924,8.6658,8.6835,799026.0
2016-09-16 15:40:00,9.79,9.79,9.76,9.77,2624334.0,8.6835,8.6835,8.6569,8.6658,2624334.0
2016-09-16 15:50:00,9.77,9.8,9.76,9.77,4038738.0,8.6658,8.6924,8.6569,8.6658,4038738.0
2016-09-19 09:30:00,9.82,9.86,9.8,9.81,564003.0,8.7101,8.7456,8.6924,8.7013,564003.0
2016-09-19 09:40:00,9.81,9.83,9.79,9.83,471666.0,8.7013,8.719,8.6835,8.719,471666.0
2016-09-19 09:50:00,9.83,9.83,9.79,9.83,450795.0,8.719,8.719,8.6835,8.719,450795.0
2016-09-19 10:00:00,9.83,9.84,9.81,9.82,386598.0,8.719,8.7279,8.7013,8.7101,386598.0
2016-09-19 10:10:00,9.82,9.84,9.81,9.84,265425.0,8.7101,8.7279,8.7013,8.7279,265425.0
2016-09-19 10:20:00,9.84,9.84,9.83,9.84,227451.0,8.7279,8.7279,8.719,8.7279,227451.0
2016-09-19 10:30:00,9.84,9.84,9.81,9.83,173760.0,8.7279,8.7279,8.7013,8.719,173760.0
2016-09-19 10:40:00,9.83,9.84,9.82,9.83,219111.0,8.719,8.7279,8.7101,8.719,219111.0
2016-09-19 10:50:00,9.83,9.83,9.81,9.81,514533.0,8.719,8.719,8.7013,8.7013,514533.0
2016-09-19 11:00:00,9.81,9.82,9.81,9.82,352170.0,8.7013,8.7101,8.7013,8.7101,352170.0
2016-09-19 11:10:00,9.81,9.82,9.8,9.8,316956.0,8.7013,8.7101,8.6924,8.6924,316956.0
2016-09-19 11:20:00,9.81,9.81,9.79,9.8,251112.0,8.7013,8.7013,8.6835,8.6924,251112.0
2016-09-19 11:30:00,9.8,9.82,9.8,9.81,371688.0,8.6924,8.7101,8.6924,8.7013,371688.0
2016-09-19 11:40:00,9.8,9.82,9.8,9.81,145368.0,8.6924,8.7101,8.6924,8.7013,145368.0
2016-09-19 11:50:00,9.81,9.82,9.8,9.82,204645.0,8.7013,8.7101,8.6924,8.7101,204645.0
2016-09-19 12:00:00,9.81,9.82,9.81,9.81,166875.0,8.7013,8.7101,8.7013,8.7013,166875.0
2016-09-19 12:10:00,9.81,9.81,9.77,9.78,353826.0,8.7013,8.7013,8.6658,8.6747,353826.0
2016-09-19 12:20:00,9.78,9.79,9.77,9.79,209778.0,8.6747,8.6835,8.6658,8.6835,209778.0
2016-09-19 12:30:00,9.79,9.8,9.78,9.79,149796.0,8.6835,8.6924,8.6747,8.6835,149796.0
2016-09-19 12:40:00,9.79,9.8,9.79,9.79,158235.0,8.6835,8.6924,8.6835,8.6835,158235.0
2016-09-19 12:50:00,9.79,9.8,9.78,9.78,146307.0,8.6835,8.6924,8.6747,8.6747,146307.0
2016-09-19 13:00:00,9.78,9.79,9.77,9.78,185955.0,8.6747,8.6835,8.6658,8.6747,185955.0
2016-09-19 13:10:00,9.78,9.78,9.77,9.77,151641.0,8.6747,8.6747,8.6658,8.6658,151641.0
2016-09-19 13:20:00,9.77,9.77,9.76,9.77,119223.0,8.6658,8.6658,8.6569,8.6658,119223.0
2016-09-19 13:30:00,9.76,9.77,9.73,9.74,246957.0,8.6569,8.6658,8.6303,8.6392,246957.0
2016-09-19 13:40:00,9.74,9.75,9.73,9.75,191496.0,8.6392,8.648,8.6303,8.648,191496.0
2016-09-19 13:50:00,9.75,9.76,9.74,9.76,189873.0,8.648,8.6569,8.6392,8.6569,189873.0
2016-09-19 14:00:00,9.76,9.78,9.75,9.78,195003.0,8.6569,8.6747,8.648,8.6747,195003.0
2016-09-19 14:10:00,9.78,9.79,9.77,9.79,200682.0,8.6747,8.6835,8.6658,8.6835,200682.0
2016-09-19 14:20:00,9.78,9.8,9.78,9.8,200913.0,8.6747,8.6924,8.6747,8.6924,200913.0
2016-09-19 14:30:00,9.8,9.81,9.79,9.79,283764.0,8.6924,8.7013,8.6835,8.6835,283764.0
2016-09-19 14:40:00,9.79,9.8,9.78,9.79,243231.0,8.6835,8.6924,8.6747,8.6835,243231.0
2016-09-19 14:50:00,9.79,9.8,9.79,9.8,202386.0,8.6835,8.6924,8.6835,8.6924,202386.0
2016-09-19 15:00:00,9.8,9.8,9.78,9.78,238815.0,8.6924,8.6924,8.6747,8.6747,238815.0
2016-09-19 15:10:00,9.78,9.79,9.77,9.78,234051.0,8.6747,8.6835,8.6658,8.6747,234051.0
2016-09-19 15:20:00,9.78,9.79,9.77,9.77,291354.0,8.6747,8.6835,8.6658,8.6658,291354.0
2016-09-19 15:30:00,9.77,9.78,9.76,9.78,452271.0,8.6658,8.6747,8.6569,8.6747,452271.0
2016-09-19 15:40:00,9.78,9.78,9.77,9.78,654969.0,8.6747,8.6747,8.6658,8.6747,654969.0
2016-09-19 15:50:00,9.78,9.78,9.75,9.76,1486887.0,8.6747,8.6747,8.648,8.6569,1486887.0
2016-09-20 09:30:00,9.83,9.83,9.78,9.81,718041.0,8.719,8.719,8.6747,8.7013,718041.0
2016-09-20 09:40:00,9.81,9.81,9.78,9.8,469692.0,8.7013,8.7013,8.6747,8.6924,469692.0
2016-09-20 09:50:00,9.8,9.83,9.8,9.82,762363.0,8.6924,8.719,8.6924,8.7101,762363.0
2016-09-20 10:00:00,9.82,9.83,9.8,9.8,579000.0,8.7101,8.719,8.6924,8.6924,579000.0
2016-09-20 10:10:00,9.8,9.81,9.79,9.81,227151.0,8.6924,8.7013,8.6835,8.7013,227151.0
2016-09-20 10:20:00,9.81,9.81,9.79,9.8,279756.0,8.7013,8.7013,8.6835,8.6924,279756.0
2016-09-20 10:30:00,9.8,9.8,9.75,9.75,257985.0,8.6924,8.6924,8.648,8.648,257985.0
2016-09-20 10:40:00,9.75,9.77,9.75,9.76,256047.0,8.648,8.6658,8.648,8.6569,256047.0
2016-09-20 10:50:00,9.77,9.77,9.76,9.76,230187.0,8.6658,8.6658,8.6569,8.6569,230187.0
2016-09-20 11:00:00,9.76,9.79,9.75,9.79,243543.0,8.6569,8.6835,8.648,8.6835,243543.0
2016-09-20 11:10:00,9.79,9.8,9.78,9.79,316995.0,8.6835,8.6924,8.6747,8.6835,316995.0
2016-09-20 11:20:00,9.79,9.84,9.79,9.84,1050519.0,8.6835,8.7279,8.6835,8.7279,1050519.0
2016-09-20 11:30:00,9.84,9.84,9.8,9.8,308988.0,8.7279,8.7279,8.6924,8.6924,308988.0
2016-09-20 11:40:00,9.8,9.82,9.79,9.82,369582.0,8.6924,8.7101,8.6835,8.7101,369582.0
2016-09-20 11:50:00,9.82,9.83,9.8,9.8,354621.0,8.7101,8.719,8.6924,8.6924,354621.0
2016-09-20 12:00:00,9.8,9.8,9.78,9.78,128823.0,8.6924,8.6924,8.6747,8.6747,128823.0
2016-09-20 12:10:00,9.78,9.79,9.77,9.77,135321.0,8.6747,8.6835,8.6658,8.6658,135321.0
2016-09-20 12:20:00,9.78,9.8,9.77,9.79,657348.0,8.6747,8.6924,8.6658,8.6835,657348.0
2016-09-20 12:30:00,9.79,9.79,9.77,9.79,183141.0,8.6835,8.6835,8.6658,8.6835,183141.0
2016-09-20 12:40:00,9.78,9.79,9.77,9.77,167412.0,8.6747,8.6835,8.6658,8.6658,167412.0
2016-09-20 12:50:00,9.77,9.78,9.75,9.76,156297.0,8.6658,8.6747,8.648,8.6569,156297.0
2016-09-20 13:00:00,9.76,9.77,9.75,9.77,122652.0,8.6569,8.6658,8.648,8.6658,122652.0
2016-09-20 13:10:00,9.77,9.78,9.76,9.76,113157.0,8.6658,8.6747,8.6569,8.6569,113157.0
2016-09-20 13:20:00,9.76,9.78,9.76,9.77,136977.0,8.6569,8.6747,8.6569,8.6658,136977.0
2016-09-20 13:30:00,9.77,9.77,9.76,9.76,264660.0,8.6658,8.6658,8.6569,8.6569,264660.0
2016-09-20 13:40:00,9.76,9.77,9.76,9.77,99537.0,8.6569,8.6658,8.6569,8.6658,99537.0
2016-09-20 13:50:00,9.77,9.78,9.76,9.77,130113.0,8.6658,8.6747,8.6569,8.6658,130113.0
2016-09-20 14:00:00,9.77,9.78,9.77,9.77,174054.0,8.6658,8.6747,8.6658,8.6658,174054.0
2016-09-20 14:10:00,9.77,9.77,9.76,9.76,78612.0,8.6658,8.6658,8.6569,8.6569,78612.0
2016-09-20 14:20:00,9.76,9.77,9.75,9.76,261354.0,8.6569,8.6658,8.648,8.6569,261354.0
2016-09-20 14:30:00,9.76,9.77,9.76,9.77,190569.0,8.6569,8.6658,8.6569,8.6658,190569.0
2016-09-20 14:40:00,9.76,9.77,9.75,9.76,170532.0,8.6569,8.6658,8.648,8.6569,170532.0
2016-09-20 14:50:00,9.76,9.77,9.74,9.75,1223835.0,8.6569,8.6658,8.6392,8.648,1223835.0
2016-09-20 15:00:00,9.75,9.75,9.74,9.75,191502.0,8.648,8.648,8.6392,8.648,191502.0
2016-09-20 15:10:00,9.75,9.75,9.74,9.75,756459.0,8.648,8.648,8.6392,8.648,756459.0
2016-09-20 15:20:00,9.75,9.75,9.75,9.75,263094.0,8.648,8.648,8.648,8.648,263094.0
2016-09-20 15:30:00,9.75,9.75,9.74,9.74,301821.0,8.648,8.648,8.6392,8.6392,301821.0
2016-09-20 15:40:00,9.74,9.74,9.72,9.72,1175232.0,8.6392,8.6392,8.6214,8.6214,1175232.0
2016-09-20 15:50:00,9.72,9.72,9.7,9.7,2481981.0,8.6214,8.6214,8.6037,8.6037,2481981.0
2016-09-21 09:30:00,9.75,9.79,9.75,9.77,530076.0,8.648,8.6835,8.648,8.6658,530076.0
2016-09-21 09:40:00,9.77,9.79,9.75,9.77,358005.0,8.6658,8.6835,8.648,8.6658,358005.0
2016-09-21 09:50:00,9.78,9.78,9.76,9.77,370863.0,8.6747,8.6747,8.6569,8.6658,370863.0
2016-09-21 10:00:00,9.78,9.79,9.76,9.76,1139955.0,8.6747,8.6835,8.6569,8.6569,1139955.0
2016-09-21 10:10:00,9.77,9.77,9.75,9.76,645339.0,8.6658,8.6658,8.648,8.6569,645339.0
2016-09-21 10:20:00,9.76,9.76,9.75,9.75,175824.0,8.6569,8.6569,8.648,8.648,175824.0
2016-09-21 10:30:00,9.76,9.77,9.75,9.76,614898.0,8.6569,8.6658,8.648,8.6569,614898.0
2016-09-21 10:40:00,9.76,9.77,9.75,9.77,334827.0,8.6569,8.6658,8.648,8.6658,334827.0
2016-09-21 10:50:00,9.77,9.77,9.75,9.75,172332.0,8.6658,8.6658,8.648,8.648,172332.0
2016-09-21 11:00:00,9.75,9.77,9.75,9.76,152004.0,8.648,8.6658,8.648,8.6569,152004.0
2016-09-21 11:10:00,9.76,9.77,9.75,9.76,178089.0,8.6569,8.6658,8.648,8.6569,178089.0
2016-09-21 11:20:00,9.76,9.79,9.76,9.78,263478.0,8.6569,8.6835,8.6569,8.6747,263478.0
2016-09-21 11:30:00,9.78,9.78,9.76,9.78,199206.0,8.6747,8.6747,8.6569,8.6747,199206.0
2016-09-21 11:40:00,9.77,9.78,9.77,9.78,156009.0,8.6658,8.6747,8.6658,8.6747,156009.0
2016-09-21 11:50:00,9.78,9.8,9.78,9.8,345132.0,8.6747,8.6924,8.6747,8.6924,345132.0
2016-09-21 12:00:00,9.79,9.8,9.78,9.79,141396.0,8.6835,8.6924,8.6747,8.6835,141396.0
2016-09-21 12:10:00,9.79,9.79,9.75,9.75,243486.0,8.6835,8.6835,8.648,8.648,243486.0
2016-09-21 12:20:00,9.75,9.76,9.74,9.74,110415.0,8.648,8.6569,8.6392,8.6392,110415.0
2016-09-21 12:30:00,9.74,9.75,9.74,9.75,100224.0,8.6392,8.648,8.6392,8.648,100224.0
2016-09-21 12:40:00,9.75,9.76,9.74,9.75,168837.0,8.648,8.6569,8.6392,8.648,168837.0
2016-09-21 12:50:00,9.75,9.77,9.75,9.77,398766.0,8.648,8.6658,8.648,8.6658,398766.0
2016-09-21 13:00:00,9.77,9.77,9.75,9.76,172011.0,8.6658,8.6658,8.648,8.6569,172011.0
2016-09-21 13:10:00,9.76,9.76,9.74,9.75,82596.0,8.6569,8.6569,8.6392,8.648,82596.0
2016-09-21 13:20:00,9.75,9.76,9.74,9.75,184629.0,8.648,8.6569,8.6392,8.648,184629.0
2016-09-21 13:30:00,9.75,9.76,9.75,9.76,145266.0,8.648,8.6569,8.648,8.6569,145266.0
2016-09-21 13:40:00,9.76,9.76,9.74,9.75,163533.0,8.6569,8.6569,8.6392,8.648,163533.0
2016-09-21 13:50:00,9.76,9.77,9.74,9.75,165510.0,8.6569,8.6658,8.6392,8.648,165510.0
2016-09-21 14:00:00,9.75,9.81,9.74,9.79,512694.0,8.648,8.7013,8.6392,8.6835,512694.0
2016-09-21 14:10:00,9.8,9.82,9.79,9.79,421983.0,8.6924,8.7101,8.6835,8.6835,421983.0
2016-09-21 14:20:00,9.79,9.8,9.76,9.77,262140.0,8.6835,8.6924,8.6569,8.6658,262140.0
2016-09-21 14:30:00,9.77,9.8,9.76,9.79,413889.0,8.6658,8.6924,8.6569,8.6835,413889.0
2016-09-21 14:40:00,9.79,9.82,9.79,9.8,318768.0,8.6835,8.7101,8.6835,8.6924,318768.0
2016-09-21 14:50:00,9.8,9.83,9.79,9.83,477891.0,8.6924,8.719,8.6835,8.719,477891.0
2016-09-21 15:00:00,9.83,9.85,9.82,9.85,368142.0,8.719,8.7367,8.7101,8.7367,368142.0
2016-09-21 15:10:00,9.85,9.88,9.85,9.86,1569831.0,8.7367,8.7634,8.7367,8.7456,1569831.0
2016-09-21 15:20:00,9.86,9.88,9.86,9.88,776640.0,8.7456,8.7634,8.7456,8.7634,776640.0
2016-09-21 15:30:00,9.88,9.9,9.88,9.9,722274.0,8.7634,8.7811,8.7634,8.7811,722274.0
2016-09-21 15:40:00,9.9,9.92,9.89,9.91,1106088.0,8.7811,8.7988,8.7722,8.79,1106088.0
2016-09-21 15:50:00,9.91,9.92,9.9,9.9,2899563.0,8.79,8.7988,8.7811,8.7811,2899563.0
2016-09-22 09:30:00,9.98,10.04,9.96,9.98,1213977.0,8.8521,8.9053,8.8343,8.8521,1213977.0
2016-09-22 09:40:00,9.98,9.99,9.95,9.96,793305.0,8.8521,8.8609,8.8254,8.8343,793305.0
2016-09-22 09:50:00,9.96,9.98,9.94,9.95,714255.0,8.8343,8.8521,8.8166,8.8254,714255.0
2016-09-22 10:00:00,9.95,9.95,9.93,9.95,489102.0,8.8254,8.8254,8.8077,8.8254,489102.0
2016-09-22 10:10:00,9.95,9.95,9.92,9.93,438492.0,8.8254,8.8254,8.7988,8.8077,438492.0
2016-09-22 10:20:00,9.93,9.97,9.93,9.96,498525.0,8.8077,8.8432,8.8077,8.8343,498525.0
2016-09-22 10:30:00,9.96,9.98,9.95,9.95,329853.0,8.8343,8.8521,8.8254,8.8254,329853.0
2016-09-22 10:40:00,9.95,9.97,9.95,9.97,156825.0,8.8254,8.8432,8.8254,8.8432,156825.0
2016-09-22 10:50:00,9.97,9.97,9.94,9.94,244647.0,8.8432,8.8432,8.8166,8.8166,244647.0
2016-09-22 11:00:00,9.94,9.96,9.94,9.95,362814.0,8.8166,8.8343,8.8166,8.8254,362814.0
2016-09-22 11:10:00,9.95,9.96,9.93,9.96,207255.0,8.8254,8.8343,8.8077,8.8343,207255.0
2016-09-22 11:20:00,9.96,9.97,9.93,9.94,227139.0,8.8343,8.8432,8.8077,8.8166,227139.0
2016-09-22 11:30:00,9.94,9.95,9.93,9.93,283965.0,8.8166,8.8254,8.8077,8.8077,283965.0
2016-09-22 11:40:00,9.93,9.95,9.92,9.93,143508.0,8.8077,8.8254,8.7988,8.8077,143508.0
2016-09-22 11:50:00,9.93,9.93,9.92,9.93,64395.0,8.8077,8.8077,8.7988,8.8077,64395.0
2016-09-22 12:00:00,9.93,9.93,9.92,9.92,189327.0,8.8077,8.8077,8.7988,8.7988,189327.0
2016-09-22 12:10:00,9.92,9.93,9.92,9.93,76770.0,8.7988,8.8077,8.7988,8.8077,76770.0
2016-09-22 12:20:00,9.93,9.93,9.92,9.92,177834.0,8.8077,8.8077,8.7988,8.7988,177834.0
2016-09-22 12:30:00,9.92,9.93,9.92,9.93,111405.0,8.7988,8.8077,8.7988,8.8077,111405.0
2016-09-22 12:40:00,9.92,9.93,9.92,9.92,122487.0,8.7988,8.8077,8.7988,8.7988,122487.0
2016-09-22 12:50:00,9.92,9.92,9.91,9.92,166545.0,8.7988,8.7988,8.79,8.7988,166545.0
2016-09-22 13:00:00,9.92,9.94,9.91,9.93,216864.0,8.7988,8.8166,8.79,8.8077,216864.0
2016-09-22 13:10:00,9.93,9.93,9.92,9.92,68913.0,8.8077,8.8077,8.7988,8.7988,68913.0
2016-09-22 13:20:00,9.93,9.93,9.92,9.93,214137.0,8.8077,8.8077,8.7988,8.8077,214137.0
2016-09-22 13:30:00,9.93,9.93,9.92,9.93,166614.0,8.8077,8.8077,8.7988,8.8077,166614.0
2016-09-22 13:40:00,9.93,9.94,9.91,9.91,382959.0,8.8077,8.8166,8.79,8.79,382959.0
2016-09-22 13:50:00,9.92,9.92,9.91,9.91,345777.0,8.7988,8.7988,8.79,8.79,345777.0
2016-09-22 14:00:00,9.91,9.93,9.91,9.93,262827.0,8.79,8.8077,8.79,8.8077,262827.0
2016-09-22 14:10:00,9.92,9.93,9.89,9.91,592821.0,8.7988,8.8077,8.7722,8.79,592821.0
2016-09-22 14:20:00,9.9,9.92,9.9,9.9,314610.0,8.7811,8.7988,8.7811,8.7811,314610.0
2016-09-22 14:30:00,9.9,9.91,9.89,9.89,680238.0,8.7811,8.79,8.7722,8.7722,680238.0
2016-09-22 14:40:00,9.89,9.9,9.87,9.89,435132.0,8.7722,8.7811,8.7545,8.7722,435132.0
2016-09-22 14:50:00,9.89,9.9,9.88,9.9,322398.0,8.7722,8.7811,8.7634,8.7811,322398.0
2016-09-22 15:00:00,9.9,9.9,9.89,9.89,177657.0,8.7811,8.7811,8.7722,8.7722,177657.0
2016-09-22 15:10:00,9.89,9.9,9.88,9.88,249327.0,8.7722,8.7811,8.7634,8.7634,249327.0
2016-09-22 15:20:00,9.88,9.88,9.88,9.88,382572.0,8.7634,8.7634,8.7634,8.7634,382572.0
2016-09-22 15:30:00,9.88,9.88,9.88,9.88,385365.0,8.7634,8.7634,8.7634,8.7634,385365.0
2016-09-22 15:40:00,9.88,9.88,9.86,9.86,586836.0,8.7634,8.7634,8.7456,8.7456,586836.0
2016-09-22 15:50:00,9.86,9.87,9.85,9.86,1813740.0,8.7456,8.7545,8.7367,8.7456,1813740.0
2016-09-23 09:30:00,9.8,9.86,9.77,9.86,981504.0,8.6924,8.7456,8.6658,8.7456,981504.0
2016-09-23 09:40:00,9.86,9.87,9.82,9.82,560997.0,8.7456,8.7545,8.7101,8.7101,560997.0
2016-09-23 09:50:00,9.82,9.85,9.81,9.84,383685.0,8.7101,8.7367,8.7013,8.7279,383685.0
2016-09-23 10:00:00,9.83,9.85,9.83,9.85,284436.0,8.719,8.7367,8.719,8.7367,284436.0
2016-09-23 10:10:00,9.85,9.85,9.82,9.84,341955.0,8.7367,8.7367,8.7101,8.7279,341955.0
2016-09-23 10:20:00,9.84,9.85,9.83,9.83,217059.0,8.7279,8.7367,8.719,8.719,217059.0
2016-09-23 10:30:00,9.84,9.85,9.83,9.85,202635.0,8.7279,8.7367,8.719,8.7367,202635.0
2016-09-23 10:40:00,9.85,9.86,9.84,9.85,188193.0,8.7367,8.7456,8.7279,8.7367,188193.0
2016-09-23 10:50:00,9.85,9.87,9.85,9.87,190986.0,8.7367,8.7545,8.7367,8.7545,190986.0
2016-09-23 11:00:00,9.87,9.87,9.86,9.87,280275.0,8.7545,8.7545,8.7456,8.7545,280275.0
2016-09-23 11:10:00,9.87,9.87,9.85,9.85,350136.0,8.7545,8.7545,8.7367,8.7367,350136.0
2016-09-23 11:20:00,9.86,9.86,9.85,9.86,156087.0,8.7456,8.7456,8.7367,8.7456,156087.0
2016-09-23 11:30:00,9.86,9.89,9.85,9.89,278109.0,8.7456,8.7722,8.7367,8.7722,278109.0
2016-09-23 11:40:00,9.89,9.9,9.88,9.88,415290.0,8.7722,8.7811,8.7634,8.7634,415290.0
2016-09-23 11:50:00,9.88,9.88,9.85,9.85,213348.0,8.7634,8.7634,8.7367,8.7367,213348.0
2016-09-23 12:00:00,9.86,9.87,9.86,9.86,158169.0,8.7456,8.7545,8.7456,8.7456,158169.0
2016-09-23 12:10:00,9.86,9.87,9.85,9.86,224919.0,8.7456,8.7545,8.7367,8.7456,224919.0
2016-09-23 12:20:00,9.86,9.88,9.86,9.86,138003.0,8.7456,8.7634,8.7456,8.7456,138003.0
2016-09-23 12:30:00,9.86,9.87,9.85,9.86,196050.0,8.7456,8.7545,8.7367,8.7456,196050.0
2016-09-23 12:40:00,9.86,9.86,9.84,9.85,265509.0,8.7456,8.7456,8.7279,8.7367,265509.0
2016-09-23 12:50:00,9.85,9.87,9.84,9.87,289224.0,8.7367,8.7545,8.7279,8.7545,289224.0
2016-09-23 13:00:00,9.87,9.87,9.85,9.86,283425.0,8.7545,8.7545,8.7367,8.7456,283425.0
2016-09-23 13:10:00,9.85,9.86,9.85,9.86,226515.0,8.7367,8.7456,8.7367,8.7456,226515.0
2016-09-23 13:20:00,9.86,9.87,9.85,9.87,101478.0,8.7456,8.7545,8.7367,8.7545,101478.0
2016-09-23 13:30:00,9.87,9.87,9.85,9.85,97626.0,8.7545,8.7545,8.7367,8.7367,97626.0
2016-09-23 13:40:00,9.85,9.87,9.85,9.85,163815.0,8.7367,8.7545,8.7367,8.7367,163815.0
2016-09-23 13:50:00,9.85,9.86,9.83,9.85,216987.0,8.7367,8.7456,8.719,8.7367,216987.0
2016-09-23 14:00:00,9.85,9.87,9.84,9.87,209529.0,8.7367,8.7545,8.7279,8.7545,209529.0
2016-09-23 14:10:00,9.87,9.88,9.85,9.88,271380.0,8.7545,8.7634,8.7367,8.7634,271380.0
2016-09-23 14:20:00,9.87,9.88,9.87,9.87,207906.0,8.7545,8.7634,8.7545,8.7545,207906.0
2016-09-23 14:30:00,9.87,9.88,9.87,9.87,121065.0,8.7545,8.7634,8.7545,8.7545,121065.0
2016-09-23 14:40:00,9.87,9.88,9.86,9.87,191247.0,8.7545,8.7634,8.7456,8.7545,191247.0
2016-09-23 14:50:00,9.86,9.88,9.86,9.87,189669.0,8.7456,8.7634,8.7456,8.7545,189669.0
2016-09-23 15:00:00,9.87,9.89,9.87,9.88,541308.0,8.7545,8.7722,8.7545,8.7634,541308.0
2016-09-23 15:10:00,9.88,9.89,9.87,9.87,299547.0,8.7634,8.7722,8.7545,8.7545,299547.0
2016-09-23 15:20:00,9.88,9.88,9.86,9.88,235053.0,8.7634,8.7634,8.7456,8.7634,235053.0
2016-09-23 15:30:00,9.88,9.89,9.88,9.88,627132.0,8.7634,8.7722,8.7634,8.7634,627132.0
2016-09-23 15:40:00,9.88,9.89,9.88,9.88,707130.0,8.7634,8.7722,8.7634,8.7634,707130.0
2016-09-23 15:50:00,9.88,9.9,9.88,9.88,2089326.0,8.7634,8.7811,8.7634,8.7634,2089326.0
2016-09-26 09:30:00,9.81,9.86,9.8,9.83,896775.0,8.7013,8.7456,8.6924,8.719,896775.0
2016-09-26 09:40:00,9.82,9.85,9.81,9.84,463020.0,8.7101,8.7367,8.7013,8.7279,463020.0
2016-09-26 09:50:00,9.84,9.85,9.83,9.85,184284.0,8.7279,8.7367,8.719,8.7367,184284.0
2016-09-26 10:00:00,9.85,9.88,9.84,9.87,323829.0,8.7367,8.7634,8.7279,8.7545,323829.0
2016-09-26 10:10:00,9.87,9.91,9.87,9.89,434424.0,8.7545,8.79,8.7545,8.7722,434424.0
2016-09-26 10:20:00,9.9,9.91,9.89,9.9,255669.0,8.7811,8.79,8.7722,8.7811,255669.0
2016-09-26 10:30:00,9.9,9.92,9.9,9.91,1307373.0,8.7811,8.7988,8.7811,8.79,1307373.0
2016-09-26 10:40:00,9.91,9.93,9.9,9.92,851577.0,8.79,8.8077,8.7811,8.7988,851577.0
2016-09-26 10:50:00,9.92,9.95,9.92,9.94,448785.0,8.7988,8.8254,8.7988,8.8166,448785.0
2016-09-26 11:00:00,9.94,9.97,9.93,9.97,712131.0,8.8166,8.8432,8.8077,8.8432,712131.0
2016-09-26 11:10:00,9.97,9.98,9.96,9.96,872127.0,8.8432,8.8521,8.8343,8.8343,872127.0
2016-09-26 11:20:00,9.96,9.96,9.93,9.93,444687.0,8.8343,8.8343,8.8077,8.8077,444687.0
2016-09-26 11:30:00,9.93,9.96,9.93,9.96,519279.0,8.8077,8.8343,8.8077,8.8343,519279.0
2016-09-26 11:40:00,9.96,9.96,9.93,9.94,422682.0,8.8343,8.8343,8.8077,8.8166,422682.0
2016-09-26 11:50:00,9.94,9.95,9.93,9.94,252537.0,8.8166,8.8254,8.8077,8.8166,252537.0
2016-09-26 12:00:00,9.94,9.94,9.93,9.93,366834.0,8.8166,8.8166,8.8077,8.8077,366834.0
2016-09-26 12:10:00,9.94,9.95,9.93,9.93,205251.0,8.8166,8.8254,8.8077,8.8077,205251.0
2016-09-26 12:20:00,9.93,9.94,9.92,9.93,272940.0,8.8077,8.8166,8.7988,8.8077,272940.0
2016-09-26 12:30:00,9.93,9.93,9.92,9.93,93036.0,8.8077,8.8077,8.7988,8.8077,93036.0
2016-09-26 12:40:00,9.93,9.94,9.91,9.92,245187.0,8.8077,8.8166,8.79,8.7988,245187.0
2016-09-26 12:50:00,9.92,9.94,9.92,9.92,119844.0,8.7988,8.8166,8.7988,8.7988,119844.0
2016-09-26 13:00:00,9.92,9.93,9.92,9.92,364404.0,8.7988,8.8077,8.7988,8.7988,364404.0
2016-09-26 13:10:00,9.92,9.93,9.91,9.93,122712.0,8.7988,8.8077,8.79,8.8077,122712.0
2016-09-26 13:20:00,9.93,9.93,9.92,9.92,321171.0,8.8077,8.8077,8.7988,8.7988,321171.0
2016-09-26 13:30:00,9.92,9.93,9.91,9.92,349776.0,8.7988,8.8077,8.79,8.7988,349776.0
2016-09-26 13:40:00,9.92,9.93,9.92,9.93,233238.0,8.7988,8.8077,8.7988,8.8077,233238.0
2016-09-26 13:50:00,9.93,9.94,9.93,9.94,197022.0,8.8077,8.8166,8.8077,8.8166,197022.0
2016-09-26 14:00:00,9.93,9.94,9.93,9.94,224997.0,8.8077,8.8166,8.8077,8.8166,224997.0
2016-09-26 14:10:00,9.94,9.95,9.94,9.95,408849.0,8.8166,8.8254,8.8166,8.8254,408849.0
2016-09-26 14:20:00,9.95,9.96,9.95,9.95,201132.0,8.8254,8.8343,8.8254,8.8254,201132.0
2016-09-26 14:30:00,9.95,9.95,9.94,9.95,873333.0,8.8254,8.8254,8.8166,8.8254,873333.0
2016-09-26 14:40:00,9.95,9.95,9.93,9.95,1699140.0,8.8254,8.8254,8.8077,8.8254,1699140.0
2016-09-26 14:50:00,9.94,9.95,9.93,9.93,285654.0,8.8166,8.8254,8.8077,8.8077,285654.0
2016-09-26 15:00:00,9.93,9.93,9.92,9.93,299769.0,8.8077,8.8077,8.7988,8.8077,299769.0
2016-09-26 15:10:00,9.92,9.93,9.91,9.91,310050.0,8.7988,8.8077,8.79,8.79,310050.0
2016-09-26 15:20:00,9.91,9.92,9.91,9.92,203802.0,8.79,8.7988,8.79,8.7988,203802.0
2016-09-26 15:30:00,9.91,9.93,9.91,9.92,317748.0,8.79,8.8077,8.79,8.7988,317748.0
2016-09-26 15:40:00,9.92,9.92,9.91,9.92,549021.0,8.7988,8.7988,8.79,8.7988,549021.0
2016-09-26 15:50:00,9.91,9.92,9.9,9.91,1929462.0,8.79,8.7988,8.7811,8.79,1929462.0
2016-09-27 09:30:00,9.92,9.96,9.88,9.95,731955.0,8.7988,8.8343,8.7634,8.8254,731955.0
2016-09-27 09:40:00,9.95,9.97,9.92,9.94,539331.0,8.8254,8.8432,8.7988,8.8166,539331.0
2016-09-27 09:50:00,9.93,9.94,9.92,9.93,746568.0,8.8077,8.8166,8.7988,8.8077,746568.0
2016-09-27 10:00:00,9.93,9.96,9.93,9.94,645750.0,8.8077,8.8343,8.8077,8.8166,645750.0
2016-09-27 10:10:00,9.94,9.95,9.93,9.95,297198.0,8.8166,8.8254,8.8077,8.8254,297198.0
2016-09-27 10:20:00,9.95,9.95,9.94,9.94,243549.0,8.8254,8.8254,8.8166,8.8166,243549.0
2016-09-27 10:30:00,9.94,9.94,9.9,9.9,659730.0,8.8166,8.8166,8.7811,8.7811,659730.0
2016-09-27 10:40:00,9.9,9.91,9.9,9.9,278739.0,8.7811,8.79,8.7811,8.7811,278739.0
2016-09-27 10:50:00,9.9,9.91,9.87,9.88,257862.0,8.7811,8.79,8.7545,8.7634,257862.0
2016-09-27 11:00:00,9.88,9.89,9.87,9.88,233715.0,8.7634,8.7722,8.7545,8.7634,233715.0
2016-09-27 11:10:00,9.88,9.89,9.88,9.89,159177.0,8.7634,8.7722,8.7634,8.7722,159177.0
2016-09-27 11:20:00,9.89,9.91,9.89,9.91,260004.0,8.7722,8.79,8.7722,8.79,260004.0
2016-09-27 11:30:00,9.91,9.93,9.9,9.93,278403.0,8.79,8.8077,8.7811,8.8077,278403.0
2016-09-27 11:40:00,9.93,9.93,9.91,9.92,168681.0,8.8077,8.8077,8.79,8.7988,168681.0
2016-09-27 11:50:00,9.92,9.92,9.91,9.91,179196.0,8.7988,8.7988,8.79,8.79,179196.0
2016-09-27 12:00:00,9.91,9.92,9.91,9.91,142752.0,8.79,8.7988,8.79,8.79,142752.0
2016-09-27 12:10:00,9.91,9.92,9.91,9.92,138783.0,8.79,8.7988,8.79,8.7988,138783.0
2016-09-27 12:20:00,9.92,9.95,9.91,9.93,298470.0,8.7988,8.8254,8.79,8.8077,298470.0
2016-09-27 12:30:00,9.93,9.93,9.93,9.93,98706.0,8.8077,8.8077,8.8077,8.8077,98706.0
2016-09-27 12:40:00,9.93,9.93,9.92,9.93,229191.0,8.8077,8.8077,8.7988,8.8077,229191.0
2016-09-27 12:50:00,9.93,9.94,9.93,9.93,193380.0,8.8077,8.8166,8.8077,8.8077,193380.0
2016-09-27 13:00:00,9.93,9.95,9.93,9.94,163713.0,8.8077,8.8254,8.8077,8.8166,163713.0
2016-09-27 13:10:00,9.94,9.95,9.93,9.94,103827.0,8.8166,8.8254,8.8077,8.8166,103827.0
2016-09-27 13:20:00,9.94,9.95,9.94,9.94,148440.0,8.8166,8.8254,8.8166,8.8166,148440.0
2016-09-27 13:30:00,9.95,9.95,9.94,9.94,145338.0,8.8254,8.8254,8.8166,8.8166,145338.0
2016-09-27 13:40:00,9.94,9.95,9.94,9.94,245622.0,8.8166,8.8254,8.8166,8.8166,245622.0
2016-09-27 13:50:00,9.94,9.95,9.93,9.94,175086.0,8.8166,8.8254,8.8077,8.8166,175086.0
2016-09-27 14:00:00,9.94,9.95,9.93,9.93,175641.0,8.8166,8.8254,8.8077,8.8077,175641.0
2016-09-27 14:10:00,9.93,9.94,9.93,9.93,126489.0,8.8077,8.8166,8.8077,8.8077,126489.0
2016-09-27 14:20:00,9.93,9.94,9.93,9.93,157434.0,8.8077,8.8166,8.8077,8.8077,157434.0
2016-09-27 14:30:00,9.93,9.93,9.92,9.93,134934.0,8.8077,8.8077,8.7988,8.8077,134934.0
2016-09-27 14:40:00,9.92,9.93,9.9,9.91,217899.0,8.7988,8.8077,8.7811,8.79,217899.0
2016-09-27 14:50:00,9.91,9.92,9.9,9.92,176520.0,8.79,8.7988,8.7811,8.7988,176520.0
2016-09-27 15:00:00,9.92,9.92,9.91,9.92,115770.0,8.7988,8.7988,8.79,8.7988,115770.0
2016-09-27 15:10:00,9.92,9.92,9.91,9.91,196650.0,8.7988,8.7988,8.79,8.79,196650.0
2016-09-27 15:20:00,9.92,9.92,9.9,9.9,257220.0,8.7988,8.7988,8.7811,8.7811,257220.0
2016-09-27 15:30:00,9.9,9.9,9.88,9.9,651309.0,8.7811,8.7811,8.7634,8.7811,651309.0
2016-09-27 15:40:00,9.9,9.9,9.87,9.87,983766.0,8.7811,8.7811,8.7545,8.7545,983766.0
2016-09-27 15:50:00,9.86,9.88,9.86,9.88,2317185.0,8.7456,8.7634,8.7456,8.7634,2317185.0
2016-09-28 09:30:00,9.92,9.96,9.91,9.93,479853.0,8.7988,8.8343,8.79,8.8077,479853.0
2016-09-28 09:40:00,9.94,9.95,9.93,9.93,356550.0,8.8166,8.8254,8.8077,8.8077,356550.0
2016-09-28 09:50:00,9.94,9.94,9.93,9.93,395973.0,8.8166,8.8166,8.8077,8.8077,395973.0
2016-09-28 10:00:00,9.93,9.94,9.92,9.93,329976.0,8.8077,8.8166,8.7988,8.8077,329976.0
2016-09-28 10:10:00,9.93,9.93,9.9,9.9,223419.0,8.8077,8.8077,8.7811,8.7811,223419.0
2016-09-28 10:20:00,9.9,9.91,9.89,9.91,172827.0,8.7811,8.79,8.7722,8.79,172827.0
2016-09-28 10:30:00,9.92,9.92,9.89,9.89,216390.0,8.7988,8.7988,8.7722,8.7722,216390.0
2016-09-28 10:40:00,9.9,9.9,9.88,9.89,177831.0,8.7811,8.7811,8.7634,8.7722,177831.0
2016-09-28 10:50:00,9.88,9.89,9.87,9.88,272718.0,8.7634,8.7722,8.7545,8.7634,272718.0
2016-09-28 11:00:00,9.88,9.89,9.86,9.87,117645.0,8.7634,8.7722,8.7456,8.7545,117645.0
2016-09-28 11:10:00,9.87,9.89,9.87,9.88,164286.0,8.7545,8.7722,8.7545,8.7634,164286.0
2016-09-28 11:20:00,9.88,9.89,9.88,9.89,113019.0,8.7634,8.7722,8.7634,8.7722,113019.0
2016-09-28 11:30:00,9.89,9.89,9.88,9.89,99756.0,8.7722,8.7722,8.7634,8.7722,99756.0
2016-09-28 11:40:00,9.89,9.9,9.89,9.89,102498.0,8.7722,8.7811,8.7722,8.7722,102498.0
2016-09-28 11:50:00,9.9,9.91,9.89,9.91,133125.0,8.7811,8.79,8.7722,8.79,133125.0
2016-09-28 12:00:00,9.91,9.91,9.9,9.91,142317.0,8.79,8.79,8.7811,8.79,142317.0
2016-09-28 12:10:00,9.9,9.93,9.9,9.92,111951.0,8.7811,8.8077,8.7811,8.7988,111951.0
2016-09-28 12:20:00,9.92,9.93,9.91,9.92,146832.0,8.7988,8.8077,8.79,8.7988,146832.0
2016-09-28 12:30:00,9.92,9.93,9.9,9.91,105591.0,8.7988,8.8077,8.7811,8.79,105591.0
2016-09-28 12:40:00,9.91,9.92,9.9,9.92,109722.0,8.79,8.7988,8.7811,8.7988,109722.0
2016-09-28 12:50:00,9.92,9.92,9.91,9.92,103926.0,8.7988,8.7988,8.79,8.7988,103926.0
2016-09-28 13:00:00,9.92,9.92,9.9,9.91,107127.0,8.7988,8.7988,8.7811,8.79,107127.0
2016-09-28 13:10:00,9.9,9.91,9.9,9.9,127164.0,8.7811,8.79,8.7811,8.7811,127164.0
2016-09-28 13:20:00,9.9,9.92,9.9,9.92,190485.0,8.7811,8.7988,8.7811,8.7988,190485.0
2016-09-28 13:30:00,9.92,9.93,9.91,9.93,169752.0,8.7988,8.8077,8.79,8.8077,169752.0
2016-09-28 13:40:00,9.93,9.93,9.92,9.92,173541.0,8.8077,8.8077,8.7988,8.7988,173541.0
2016-09-28 13:50:00,9.92,9.92,9.91,9.92,139533.0,8.7988,8.7988,8.79,8.7988,139533.0
2016-09-28 14:00:00,9.92,9.93,9.91,9.92,205803.0,8.7988,8.8077,8.79,8.7988,205803.0
2016-09-28 14:10:00,9.92,9.96,9.92,9.95,164091.0,8.7988,8.8343,8.7988,8.8254,164091.0
2016-09-28 14:20:00,9.95,9.97,9.94,9.96,240354.0,8.8254,8.8432,8.8166,8.8343,240354.0
2016-09-28 14:30:00,9.96,9.97,9.95,9.96,512751.0,8.8343,8.8432,8.8254,8.8343,512751.0
2016-09-28 14:40:00,9.96,9.99,9.96,9.98,2290191.0,8.8343,8.8609,8.8343,8.8521,2290191.0
2016-09-28 14:50:00,9.98,9.99,9.97,9.99,492402.0,8.8521,8.8609,8.8432,8.8609,492402.0
2016-09-28 15:00:00,9.99,9.99,9.99,9.99,152178.0,8.8609,8.8609,8.8609,8.8609,152178.0
2016-09-28 15:10:00,9.99,9.99,9.98,9.99,250824.0,8.8609,8.8609,8.8521,8.8609,250824.0
2016-09-28 15:20:00,9.99,10.0,9.98,9.99,318915.0,8.8609,8.8698,8.8521,8.8609,318915.0
2016-09-28 15:30:00,9.99,10.0,9.98,9.99,496455.0,8.8609,8.8698,8.8521,8.8609,496455.0
2016-09-28 15:40:00,10.0,10.01,9.99,10.01,494853.0,8.8698,8.8787,8.8609,8.8787,494853.0
2016-09-28 15:50:00,10.0,10.02,10.0,10.0,1299063.0,8.8698,8.8875,8.8698,8.8698,1299063.0
2016-09-29 09:30:00,10.02,10.07,10.0,10.05,1093416.0,8.8875,8.9319,8.8698,8.9141,1093416.0
2016-09-29 09:40:00,10.05,10.08,10.02,10.02,1116063.0,8.9141,8.9408,8.8875,8.8875,1116063.0
2016-09-29 09:50:00,10.03,10.05,10.02,10.04,424293.0,8.8964,8.9141,8.8875,8.9053,424293.0
2016-09-29 10:00:00,10.04,10.06,10.01,10.02,446859.0,8.9053,8.923,8.8787,8.8875,446859.0
2016-09-29 10:10:00,10.02,10.04,10.01,10.03,404700.0,8.8875,8.9053,8.8787,8.8964,404700.0
2016-09-29 10:20:00,10.03,10.05,10.02,10.02,762120.0,8.8964,8.9141,8.8875,8.8875,762120.0
2016-09-29 10:30:00,10.02,10.04,10.0,10.04,932961.0,8.8875,8.9053,8.8698,8.9053,932961.0
2016-09-29 10:40:00,10.04,10.06,10.04,10.05,358731.0,8.9053,8.923,8.9053,8.9141,358731.0
2016-09-29 10:50:00,10.06,10.06,10.05,10.05,415665.0,8.923,8.923,8.9141,8.9141,415665.0
2016-09-29 11:00:00,10.05,10.06,10.03,10.04,452337.0,8.9141,8.923,8.8964,8.9053,452337.0
2016-09-29 11:10:00,10.03,10.04,10.01,10.02,370011.0,8.8964,8.9053,8.8787,8.8875,370011.0
2016-09-29 11:20:00,10.02,10.04,10.02,10.03,278340.0,8.8875,8.9053,8.8875,8.8964,278340.0
2016-09-29 11:30:00,10.03,10.04,10.03,10.03,450465.0,8.8964,8.9053,8.8964,8.8964,450465.0
2016-09-29 11:40:00,10.03,10.04,10.03,10.03,322899.0,8.8964,8.9053,8.8964,8.8964,322899.0
2016-09-29 11:50:00,10.03,10.04,10.03,10.03,306792.0,8.8964,8.9053,8.8964,8.8964,306792.0
2016-09-29 12:00:00,10.03,10.06,10.03,10.05,259440.0,8.8964,8.923,8.8964,8.9141,259440.0
2016-09-29 12:10:00,10.05,10.06,10.04,10.06,277707.0,8.9141,8.923,8.9053,8.923,277707.0
2016-09-29 12:20:00,10.06,10.06,10.05,10.05,202488.0,8.923,8.923,8.9141,8.9141,202488.0
2016-09-29 12:30:00,10.06,10.06,10.04,10.04,184473.0,8.923,8.923,8.9053,8.9053,184473.0
2016-09-29 12:40:00,10.04,10.04,9.98,9.98,263895.0,8.9053,8.9053,8.8521,8.8521,263895.0
2016-09-29 12:50:00,9.98,9.98,9.95,9.97,439248.0,8.8521,8.8521,8.8254,8.8432,439248.0
2016-09-29 13:00:00,9.97,9.97,9.94,9.97,710397.0,8.8432,8.8432,8.8166,8.8432,710397.0
2016-09-29 13:10:00,9.97,9.99,9.95,9.97,316680.0,8.8432,8.8609,8.8254,8.8432,316680.0
2016-09-29 13:20:00,9.96,9.98,9.96,9.98,400854.0,8.8343,8.8521,8.8343,8.8521,400854.0
2016-09-29 13:30:00,9.97,9.99,9.97,9.97,267096.0,8.8432,8.8609,8.8432,8.8432,267096.0
2016-09-29 13:40:00,9.97,9.97,9.95,9.96,241398.0,8.8432,8.8432,8.8254,8.8343,241398.0
2016-09-29 13:50:00,9.96,9.96,9.93,9.95,947421.0,8.8343,8.8343,8.8077,8.8254,947421.0
2016-09-29 14:00:00,9.95,9.98,9.94,9.97,235611.0,8.8254,8.8521,8.8166,8.8432,235611.0
2016-09-29 14:10:00,9.97,10.01,9.97,10.0,363855.0,8.8432,8.8787,8.8432,8.8698,363855.0
2016-09-29 14:20:00,10.0,10.02,10.0,10.01,635016.0,8.8698,8.8875,8.8698,8.8787,635016.0
2016-09-29 14:30:00,10.01,10.04,10.01,10.03,315045.0,8.8787,8.9053,8.8787,8.8964,315045.0
2016-09-29 14:40:00,10.03,10.04,10.02,10.04,241401.0,8.8964,8.9053,8.8875,8.9053,241401.0
2016-09-29 14:50:00,10.04,10.04,10.02,10.03,224280.0,8.9053,8.9053,8.8875,8.8964,224280.0
2016-09-29 15:00:00,10.02,10.04,10.02,10.04,246231.0,8.8875,8.9053,8.8875,8.9053,246231.0
2016-09-29 15:10:00,10.03,10.04,10.02,10.02,337320.0,8.8964,8.9053,8.8875,8.8875,337320.0
2016-09-29 15:20:00,10.02,10.04,10.0,10.04,459363.0,8.8875,8.9053,8.8698,8.9053,459363.0
2016-09-29 15:30:00,10.03,10.05,10.02,10.05,494760.0,8.8964,8.9141,8.8875,8.9141,494760.0
2016-09-29 15:40:00,10.05,10.05,10.02,10.02,703197.0,8.9141,8.9141,8.8875,8.8875,703197.0
2016-09-29 15:50:00,10.02,10.02,10.0,10.0,1376238.0,8.8875,8.8875,8.8698,8.8698,1376238.0
2016-09-30 09:30:00,10.05,10.08,10.0,10.04,632028.0,8.9141,8.9408,8.8698,8.9053,632028.0
2016-09-30 09:40:00,10.05,10.06,10.03,10.05,594021.0,8.9141,8.923,8.8964,8.9141,594021.0
2016-09-30 09:50:00,10.05,10.07,10.03,10.07,520773.0,8.9141,8.9319,8.8964,8.9319,520773.0
2016-09-30 10:00:00,10.07,10.07,10.05,10.07,711045.0,8.9319,8.9319,8.9141,8.9319,711045.0
2016-09-30 10:10:00,10.07,10.09,10.06,10.07,683631.0,8.9319,8.9496,8.923,8.9319,683631.0
2016-09-30 10:20:00,10.08,10.11,10.07,10.09,746892.0,8.9408,8.9674,8.9319,8.9496,746892.0
2016-09-30 10:30:00,10.09,10.11,10.08,10.09,716667.0,8.9496,8.9674,8.9408,8.9496,716667.0
2016-09-30 10:40:00,10.09,10.12,10.09,10.1,586146.0,8.9496,8.9762,8.9496,8.9585,586146.0
2016-09-30 10:50:00,10.1,10.12,10.09,10.12,782451.0,8.9585,8.9762,8.9496,8.9762,782451.0
2016-09-30 11:00:00,10.12,10.15,10.11,10.15,498612.0,8.9762,9.0028,8.9674,9.0028,498612.0
2016-09-30 11:10:00,10.15,10.19,10.15,10.17,695349.0,9.0028,9.0383,9.0028,9.0206,695349.0
2016-09-30 11:20:00,10.18,10.18,10.15,10.17,421584.0,9.0294,9.0294,9.0028,9.0206,421584.0
2016-09-30 11:30:00,10.17,10.17,10.15,10.15,280914.0,9.0206,9.0206,9.0028,9.0028,280914.0
2016-09-30 11:40:00,10.15,10.17,10.15,10.16,248757.0,9.0028,9.0206,9.0028,9.0117,248757.0
2016-09-30 11:50:00,10.16,10.17,10.16,10.16,154164.0,9.0117,9.0206,9.0117,9.0117,154164.0
2016-09-30 12:00:00,10.16,10.17,10.15,10.17,325308.0,9.0117,9.0206,9.0028,9.0206,325308.0
2016-09-30 12:10:00,10.16,10.17,10.15,10.16,180540.0,9.0117,9.0206,9.0028,9.0117,180540.0
2016-09-30 12:20:00,10.16,10.17,10.16,10.17,165465.0,9.0117,9.0206,9.0117,9.0206,165465.0
2016-09-30 12:30:00,10.17,10.18,10.16,10.18,202824.0,9.0206,9.0294,9.0117,9.0294,202824.0
2016-09-30 12:40:00,10.18,10.19,10.17,10.18,165822.0,9.0294,9.0383,9.0206,9.0294,165822.0
2016-09-30 12:50:00,10.18,10.18,10.17,10.18,159054.0,9.0294,9.0294,9.0206,9.0294,159054.0
2016-09-30 13:00:00,10.18,10.19,10.17,10.17,491286.0,9.0294,9.0383,9.0206,9.0206,491286.0
2016-09-30 13:10:00,10.17,10.18,10.16,10.16,311241.0,9.0206,9.0294,9.0117,9.0117,311241.0
2016-09-30 13:20:00,10.16,10.18,10.15,10.16,195084.0,9.0117,9.0294,9.0028,9.0117,195084.0
2016-09-30 13:30:00,10.16,10.17,10.16,10.17,322563.0,9.0117,9.0206,9.0117,9.0206,322563.0
2016-09-30 13:40:00,10.16,10.17,10.16,10.16,305325.0,9.0117,9.0206,9.0117,9.0117,305325.0
2016-09-30 13:50:00,10.16,10.18,10.16,10.17,127728.0,9.0117,9.0294,9.0117,9.0206,127728.0
2016-09-30 14:00:00,10.18,10.18,10.17,10.18,171873.0,9.0294,9.0294,9.0206,9.0294,171873.0
2016-09-30 14:10:00,10.17,10.18,10.17,10.18,147348.0,9.0206,9.0294,9.0206,9.0294,147348.0
2016-09-30 14:20:00,10.18,10.19,10.17,10.18,238911.0,9.0294,9.0383,9.0206,9.0294,238911.0
2016-09-30 14:30:00,10.18,10.19,10.18,10.18,230565.0,9.0294,9.0383,9.0294,9.0294,230565.0
2016-09-30 14:40:00,10.18,10.19,10.17,10.18,310386.0,9.0294,9.0383,9.0206,9.0294,310386.0
2016-09-30 14:50:00,10.18,10.18,10.17,10.17,344817.0,9.0294,9.0294,9.0206,9.0206,344817.0
2016-09-30 15:00:00,10.17,10.19,10.17,10.19,349902.0,9.0206,9.0383,9.0206,9.0383,349902.0
2016-09-30 15:10:00,10.19,10.2,10.18,10.19,289557.0,9.0383,9.0472,9.0294,9.0383,289557.0
2016-09-30 15:20:00,10.19,10.2,10.18,10.19,320313.0,9.0383,9.0472,9.0294,9.0383,320313.0
2016-09-30 15:30:00,10.19,10.19,10.19,10.19,351294.0,9.0383,9.0383,9.0383,9.0383,351294.0
2016-09-30 15:40:00,10.19,10.19,10.18,10.18,630498.0,9.0383,9.0383,9.0294,9.0294,630498.0
2016-09-30 15:50:00,10.18,10.2,10.16,10.17,2066382.0,9.0294,9.0472,9.0117,9.0206,2066382.0
2016-10-03 09:30:00,10.11,10.17,10.08,10.14,744501.0,8.9674,9.0206,8.9408,8.994,744501.0
2016-10-03 09:40:00,10.14,10.16,10.11,10.12,612852.0,8.994,9.0117,8.9674,8.9762,612852.0
2016-10-03 09:50:00,10.12,10.13,10.11,10.12,287409.0,8.9762,8.9851,8.9674,8.9762,287409.0
2016-10-03 10:00:00,10.12,10.16,10.12,10.13,367974.0,8.9762,9.0117,8.9762,8.9851,367974.0
2016-10-03 10:10:00,10.13,10.15,10.12,10.13,251268.0,8.9851,9.0028,8.9762,8.9851,251268.0
2016-10-03 10:20:00,10.13,10.14,10.12,10.13,242721.0,8.9851,8.994,8.9762,8.9851,242721.0
2016-10-03 10:30:00,10.13,10.14,10.12,10.13,259524.0,8.9851,8.994,8.9762,8.9851,259524.0
2016-10-03 10:40:00,10.13,10.14,10.12,10.14,205413.0,8.9851,8.994,8.9762,8.994,205413.0
2016-10-03 10:50:00,10.14,10.15,10.13,10.13,186927.0,8.994,9.0028,8.9851,8.9851,186927.0
2016-10-03 11:00:00,10.14,10.14,10.13,10.13,198678.0,8.994,8.994,8.9851,8.9851,198678.0
2016-10-03 11:10:00,10.13,10.13,10.11,10.12,236505.0,8.9851,8.9851,8.9674,8.9762,236505.0
2016-10-03 11:20:00,10.12,10.12,10.11,10.12,656565.0,8.9762,8.9762,8.9674,8.9762,656565.0
2016-10-03 11:30:00,10.12,10.12,10.1,10.1,272355.0,8.9762,8.9762,8.9585,8.9585,272355.0
2016-10-03 11:40:00,10.1,10.12,10.1,10.1,237411.0,8.9585,8.9762,8.9585,8.9585,237411.0
2016-10-03 11:50:00,10.09,10.1,10.08,10.09,258489.0,8.9496,8.9585,8.9408,8.9496,258489.0
2016-10-03 12:00:00,10.09,10.1,10.08,10.09,154071.0,8.9496,8.9585,8.9408,8.9496,154071.0
2016-10-03 12:10:00,10.09,10.1,10.08,10.1,281466.0,8.9496,8.9585,8.9408,8.9585,281466.0
2016-10-03 12:20:00,10.1,10.1,10.08,10.09,192936.0,8.9585,8.9585,8.9408,8.9496,192936.0
2016-10-03 12:30:00,10.09,10.1,10.08,10.1,197643.0,8.9496,8.9585,8.9408,8.9585,197643.0
2016-10-03 12:40:00,10.1,10.11,10.09,10.1,185841.0,8.9585,8.9674,8.9496,8.9585,185841.0
2016-10-03 12:50:00,10.1,10.11,10.09,10.1,147750.0,8.9585,8.9674,8.9496,8.9585,147750.0
2016-10-03 13:00:00,10.1,10.12,10.1,10.12,178878.0,8.9585,8.9762,8.9585,8.9762,178878.0
2016-10-03 13:10:00,10.12,10.13,10.11,10.12,218658.0,8.9762,8.9851,8.9674,8.9762,218658.0
2016-10-03 13:20:00,10.13,10.14,10.13,10.14,117024.0,8.9851,8.994,8.9851,8.994,117024.0
2016-10-03 13:30:00,10.14,10.15,10.13,10.14,119922.0,8.994,9.0028,8.9851,8.994,119922.0
2016-10-03 13:40:00,10.14,10.15,10.14,10.15,193419.0,8.994,9.0028,8.994,9.0028,193419.0
2016-10-03 13:50:00,10.15,10.15,10.13,10.15,172905.0,9.0028,9.0028,8.9851,9.0028,172905.0
2016-10-03 14:00:00,10.15,10.17,10.15,10.15,154752.0,9.0028,9.0206,9.0028,9.0028,154752.0
2016-10-03 14:10:00,10.16,10.16,10.14,10.15,104109.0,9.0117,9.0117,8.994,9.0028,104109.0
2016-10-03 14:20:00,10.15,10.16,10.14,10.15,188778.0,9.0028,9.0117,8.994,9.0028,188778.0
2016-10-03 14:30:00,10.14,10.15,10.14,10.14,114033.0,8.994,9.0028,8.994,8.994,114033.0
2016-10-03 14:40:00,10.14,10.14,10.13,10.14,107181.0,8.994,8.994,8.9851,8.994,107181.0
2016-10-03 14:50:00,10.14,10.14,10.12,10.13,427875.0,8.994,8.994,8.9762,8.9851,427875.0
2016-10-03 15:00:00,10.13,10.14,10.13,10.14,143421.0,8.9851,8.994,8.9851,8.994,143421.0
2016-10-03 15:10:00,10.14,10.14,10.13,10.14,172620.0,8.994,8.994,8.9851,8.994,172620.0
2016-10-03 15:20:00,10.14,10.15,10.14,10.15,278247.0,8.994,9.0028,8.994,9.0028,278247.0
2016-10-03 15:30:00,10.15,10.16,10.14,10.15,292317.0,9.0028,9.0117,8.994,9.0028,292317.0
2016-10-03 15:40:00,10.16,10.17,10.15,10.15,460107.0,9.0117,9.0206,9.0028,9.0028,460107.0
2016-10-03 15:50:00,10.15,10.16,10.13,10.14,1713228.0,9.0028,9.0117,8.9851,8.994,1713228.0
2016-10-04 09:30:00,10.15,10.22,10.13,10.21,519630.0,9.0028,9.0649,8.9851,9.0561,519630.0
2016-10-04 09:40:00,10.21,10.21,10.18,10.19,743613.0,9.0561,9.0561,9.0294,9.0383,743613.0
2016-10-04 09:50:00,10.19,10.21,10.19,10.2,305703.0,9.0383,9.0561,9.0383,9.0472,305703.0
2016-10-04 10:00:00,10.2,10.21,10.17,10.19,216129.0,9.0472,9.0561,9.0206,9.0383,216129.0
2016-10-04 10:10:00,10.19,10.19,10.13,10.14,1179801.0,9.0383,9.0383,8.9851,8.994,1179801.0
2016-10-04 10:20:00,10.14,10.17,10.13,10.16,181428.0,8.994,9.0206,8.9851,9.0117,181428.0
2016-10-04 10:30:00,10.16,10.17,10.15,10.17,1120659.0,9.0117,9.0206,9.0028,9.0206,1120659.0
2016-10-04 10:40:00,10.16,10.19,10.16,10.17,530973.0,9.0117,9.0383,9.0117,9.0206,530973.0
2016-10-04 10:50:00,10.17,10.18,10.16,10.16,230760.0,9.0206,9.0294,9.0117,9.0117,230760.0
2016-10-04 11:00:00,10.16,10.17,10.14,10.15,332952.0,9.0117,9.0206,8.994,9.0028,332952.0
2016-10-04 11:10:00,10.14,10.15,10.12,10.12,403800.0,8.994,9.0028,8.9762,8.9762,403800.0
2016-10-04 11:20:00,10.12,10.14,10.12,10.13,383994.0,8.9762,8.994,8.9762,8.9851,383994.0
2016-10-04 11:30:00,10.13,10.17,10.13,10.14,652761.0,8.9851,9.0206,8.9851,8.994,652761.0
2016-10-04 11:40:00,10.14,10.17,10.14,10.16,278082.0,8.994,9.0206,8.994,9.0117,278082.0
2016-10-04 11:50:00,10.16,10.16,10.13,10.14,176433.0,9.0117,9.0117,8.9851,8.994,176433.0
2016-10-04 12:00:00,10.14,10.15,10.13,10.14,173172.0,8.994,9.0028,8.9851,8.994,173172.0
2016-10-04 12:10:00,10.13,10.16,10.13,10.15,206928.0,8.9851,9.0117,8.9851,9.0028,206928.0
2016-10-04 12:20:00,10.15,10.15,10.14,10.15,149256.0,9.0028,9.0028,8.994,9.0028,149256.0
2016-10-04 12:30:00,10.15,10.17,10.13,10.16,280986.0,9.0028,9.0206,8.9851,9.0117,280986.0
2016-10-04 12:40:00,10.16,10.17,10.14,10.14,154797.0,9.0117,9.0206,8.994,8.994,154797.0
2016-10-04 12:50:00,10.14,10.15,10.13,10.14,94782.0,8.994,9.0028,8.9851,8.994,94782.0
2016-10-04 13:00:00,10.13,10.14,10.11,10.11,156285.0,8.9851,8.994,8.9674,8.9674,156285.0
2016-10-04 13:10:00,10.11,10.12,10.1,10.11,96162.0,8.9674,8.9762,8.9585,8.9674,96162.0
2016-10-04 13:20:00,10.11,10.11,10.09,10.1,196923.0,8.9674,8.9674,8.9496,8.9585,196923.0
2016-10-04 13:30:00,10.1,10.1,10.06,10.07,1247403.0,8.9585,8.9585,8.923,8.9319,1247403.0
2016-10-04 13:40:00,10.07,10.09,10.05,10.09,404589.0,8.9319,8.9496,8.9141,8.9496,404589.0
2016-10-04 13:50:00,10.09,10.09,10.07,10.08,100383.0,8.9496,8.9496,8.9319,8.9408,100383.0
2016-10-04 14:00:00,10.08,10.1,10.07,10.1,115821.0,8.9408,8.9585,8.9319,8.9585,115821.0
2016-10-04 14:10:00,10.1,10.1,10.09,10.09,157320.0,8.9585,8.9585,8.9496,8.9496,157320.0
2016-10-04 14:20:00,10.09,10.09,10.08,10.09,184944.0,8.9496,8.9496,8.9408,8.9496,184944.0
2016-10-04 14:30:00,10.09,10.1,10.08,10.09,203598.0,8.9496,8.9585,8.9408,8.9496,203598.0
2016-10-04 14:40:00,10.09,10.1,10.08,10.08,221091.0,8.9496,8.9585,8.9408,8.9408,221091.0
2016-10-04 14:50:00,10.08,10.09,10.07,10.07,382773.0,8.9408,8.9496,8.9319,8.9319,382773.0
2016-10-04 15:00:00,10.07,10.07,10.06,10.06,399732.0,8.9319,8.9319,8.923,8.923,399732.0
2016-10-04 15:10:00,10.06,10.08,10.06,10.08,246990.0,8.923,8.9408,8.923,8.9408,246990.0
2016-10-04 15:20:00,10.08,10.1,10.07,10.09,218457.0,8.9408,8.9585,8.9319,8.9496,218457.0
2016-10-04 15:30:00,10.09,10.1,10.08,10.09,288132.0,8.9496,8.9585,8.9408,8.9496,288132.0
2016-10-04 15:40:00,10.09,10.1,10.08,10.08,353619.0,8.9496,8.9585,8.9408,8.9408,353619.0
2016-10-04 15:50:00,10.08,10.09,10.05,10.06,2607117.0,8.9408,8.9496,8.9141,8.923,2607117.0
2016-10-05 09:30:00,10.12,10.15,10.08,10.14,720648.0,8.9762,9.0028,8.9408,8.994,720648.0
2016-10-05 09:40:00,10.14,10.14,10.12,10.13,238584.0,8.994,8.994,8.9762,8.9851,238584.0
2016-10-05 09:50:00,10.13,10.14,10.13,10.14,379092.0,8.9851,8.994,8.9851,8.994,379092.0
2016-10-05 10:00:00,10.14,10.14,10.13,10.13,288849.0,8.994,8.994,8.9851,8.9851,288849.0
2016-10-05 10:10:00,10.13,10.15,10.13,10.14,241800.0,8.9851,9.0028,8.9851,8.994,241800.0
2016-10-05 10:20:00,10.14,10.19,10.14,10.19,919890.0,8.994,9.0383,8.994,9.0383,919890.0
2016-10-05 10:30:00,10.19,10.19,10.17,10.19,304086.0,9.0383,9.0383,9.0206,9.0383,304086.0
2016-10-05 10:40:00,10.19,10.2,10.17,10.17,627906.0,9.0383,9.0472,9.0206,9.0206,627906.0
2016-10-05 10:50:00,10.17,10.2,10.17,10.19,368364.0,9.0206,9.0472,9.0206,9.0383,368364.0
2016-10-05 11:00:00,10.19,10.21,10.19,10.21,410904.0,9.0383,9.0561,9.0383,9.0561,410904.0
2016-10-05 11:10:00,10.21,10.22,10.19,10.19,285294.0,9.0561,9.0649,9.0383,9.0383,285294.0
2016-10-05 11:20:00,10.19,10.2,10.19,10.19,310197.0,9.0383,9.0472,9.0383,9.0383,310197.0
2016-10-05 11:30:00,10.19,10.2,10.19,10.19,166236.0,9.0383,9.0472,9.0383,9.0383,166236.0
2016-10-05 11:40:00,10.19,10.22,10.19,10.22,187500.0,9.0383,9.0649,9.0383,9.0649,187500.0
2016-10-05 11:50:00,10.22,10.23,10.22,10.22,221928.0,9.0649,9.0738,9.0649,9.0649,221928.0
2016-10-05 12:00:00,10.22,10.24,10.22,10.23,185712.0,9.0649,9.0827,9.0649,9.0738,185712.0
2016-10-05 12:10:00,10.23,10.25,10.23,10.25,163098.0,9.0738,9.0915,9.0738,9.0915,163098.0
2016-10-05 12:20:00,10.24,10.25,10.24,10.24,196626.0,9.0827,9.0915,9.0827,9.0827,196626.0
2016-10-05 12:30:00,10.24,10.25,10.24,10.25,97353.0,9.0827,9.0915,9.0827,9.0915,97353.0
2016-10-05 12:40:00,10.25,10.25,10.23,10.23,276147.0,9.0915,9.0915,9.0738,9.0738,276147.0
2016-10-05 12:50:00,10.23,10.23,10.22,10.22,144483.0,9.0738,9.0738,9.0649,9.0649,144483.0
2016-10-05 13:00:00,10.22,10.23,10.21,10.22,208668.0,9.0649,9.0738,9.0561,9.0649,208668.0
2016-10-05 13:10:00,10.22,10.22,10.21,10.22,267345.0,9.0649,9.0649,9.0561,9.0649,267345.0
2016-10-05 13:20:00,10.22,10.23,10.21,10.23,185481.0,9.0649,9.0738,9.0561,9.0738,185481.0
2016-10-05 13:30:00,10.23,10.24,10.22,10.23,159618.0,9.0738,9.0827,9.0649,9.0738,159618.0
2016-10-05 13:40:00,10.23,10.24,10.23,10.24,75450.0,9.0738,9.0827,9.0738,9.0827,75450.0
2016-10-05 13:50:00,10.24,10.24,10.23,10.23,252354.0,9.0827,9.0827,9.0738,9.0738,252354.0
2016-10-05 14:00:00,10.24,10.24,10.22,10.23,223797.0,9.0827,9.0827,9.0649,9.0738,223797.0
2016-10-05 14:10:00,10.23,10.24,10.23,10.23,201966.0,9.0738,9.0827,9.0738,9.0738,201966.0
2016-10-05 14:20:00,10.23,10.24,10.23,10.24,256002.0,9.0738,9.0827,9.0738,9.0827,256002.0
2016-10-05 14:30:00,10.24,10.25,10.23,10.25,202251.0,9.0827,9.0915,9.0738,9.0915,202251.0
2016-10-05 14:40:00,10.24,10.26,10.24,10.24,506316.0,9.0827,9.1004,9.0827,9.0827,506316.0
2016-10-05 14:50:00,10.24,10.25,10.23,10.25,260901.0,9.0827,9.0915,9.0738,9.0915,260901.0
2016-10-05 15:00:00,10.25,10.26,10.25,10.25,214824.0,9.0915,9.1004,9.0915,9.0915,214824.0
2016-10-05 15:10:00,10.25,10.25,10.23,10.23,275688.0,9.0915,9.0915,9.0738,9.0738,275688.0
2016-10-05 15:20:00,10.23,10.24,10.22,10.23,650382.0,9.0738,9.0827,9.0649,9.0738,650382.0
2016-10-05 15:30:00,10.23,10.25,10.23,10.24,602676.0,9.0738,9.0915,9.0738,9.0827,602676.0
2016-10-05 15:40:00,10.24,10.25,10.23,10.24,926085.0,9.0827,9.0915,9.0738,9.0827,926085.0
2016-10-05 15:50:00,10.24,10.24,10.23,10.23,1180407.0,9.0827,9.0827,9.0738,9.0738,1180407.0
2016-10-06 09:30:00,10.26,10.31,10.2,10.29,2335932.0,9.1004,9.1448,9.0472,9.127,2335932.0
2016-10-06 09:40:00,10.29,10.29,10.27,10.29,780381.0,9.127,9.127,9.1093,9.127,780381.0
2016-10-06 09:50:00,10.28,10.34,10.27,10.33,5692449.0,9.1181,9.1714,9.1093,9.1625,5692449.0
2016-10-06 10:00:00,10.33,10.34,10.29,10.32,1727847.0,9.1625,9.1714,9.127,9.1536,1727847.0
2016-10-06 10:10:00,10.32,10.38,10.32,10.38,1819077.0,9.1536,9.2068,9.1536,9.2068,1819077.0
2016-10-06 10:20:00,10.38,10.39,10.35,10.35,937344.0,9.2068,9.2157,9.1802,9.1802,937344.0
2016-10-06 10:30:00,10.35,10.35,10.32,10.33,843840.0,9.1802,9.1802,9.1536,9.1625,843840.0
2016-10-06 10:40:00,10.33,10.34,10.32,10.32,864807.0,9.1625,9.1714,9.1536,9.1536,864807.0
2016-10-06 10:50:00,10.32,10.32,10.3,10.31,707436.0,9.1536,9.1536,9.1359,9.1448,707436.0
2016-10-06 11:00:00,10.31,10.32,10.29,10.29,467451.0,9.1448,9.1536,9.127,9.127,467451.0
2016-10-06 11:10:00,10.29,10.3,10.28,10.3,683205.0,9.127,9.1359,9.1181,9.1359,683205.0
2016-10-06 11:20:00,10.3,10.32,10.3,10.31,639921.0,9.1359,9.1536,9.1359,9.1448,639921.0
2016-10-06 11:30:00,10.31,10.31,10.29,10.29,338484.0,9.1448,9.1448,9.127,9.127,338484.0
2016-10-06 11:40:00,10.29,10.31,10.27,10.3,512409.0,9.127,9.1448,9.1093,9.1359,512409.0
2016-10-06 11:50:00,10.3,10.32,10.28,10.29,378441.0,9.1359,9.1536,9.1181,9.127,378441.0
2016-10-06 12:00:00,10.29,10.32,10.28,10.3,338691.0,9.127,9.1536,9.1181,9.1359,338691.0
2016-10-06 12:10:00,10.3,10.3,10.28,10.29,220230.0,9.1359,9.1359,9.1181,9.127,220230.0
2016-10-06 12:20:00,10.29,10.29,10.27,10.29,446934.0,9.127,9.127,9.1093,9.127,446934.0
2016-10-06 12:30:00,10.29,10.3,10.28,10.29,204339.0,9.127,9.1359,9.1181,9.127,204339.0
2016-10-06 12:40:00,10.29,10.3,10.29,10.3,253467.0,9.127,9.1359,9.127,9.1359,253467.0
2016-10-06 12:50:00,10.3,10.3,10.28,10.28,157923.0,9.1359,9.1359,9.1181,9.1181,157923.0
2016-10-06 13:00:00,10.28,10.28,10.27,10.27,301077.0,9.1181,9.1181,9.1093,9.1093,301077.0
2016-10-06 13:10:00,10.27,10.28,10.27,10.28,211740.0,9.1093,9.1181,9.1093,9.1181,211740.0
2016-10-06 13:20:00,10.28,10.28,10.27,10.28,194448.0,9.1181,9.1181,9.1093,9.1181,194448.0
2016-10-06 13:30:00,10.28,10.3,10.28,10.29,166872.0,9.1181,9.1359,9.1181,9.127,166872.0
2016-10-06 13:40:00,10.29,10.3,10.29,10.3,139407.0,9.127,9.1359,9.127,9.1359,139407.0
2016-10-06 13:50:00,10.3,10.31,10.29,10.31,221037.0,9.1359,9.1448,9.127,9.1448,221037.0
2016-10-06 14:00:00,10.31,10.31,10.3,10.31,218352.0,9.1448,9.1448,9.1359,9.1448,218352.0
2016-10-06 14:10:00,10.31,10.32,10.31,10.32,147216.0,9.1448,9.1536,9.1448,9.1536,147216.0
2016-10-06 14:20:00,10.32,10.33,10.32,10.33,313629.0,9.1536,9.1625,9.1536,9.1625,313629.0
2016-10-06 14:30:00,10.33,10.33,10.32,10.33,253437.0,9.1625,9.1625,9.1536,9.1625,253437.0
2016-10-06 14:40:00,10.33,10.33,10.32,10.32,239874.0,9.1625,9.1625,9.1536,9.1536,239874.0
2016-10-06 14:50:00,10.32,10.33,10.32,10.33,279588.0,9.1536,9.1625,9.1536,9.1625,279588.0
2016-10-06 15:00:00,10.33,10.33,10.31,10.31,392892.0,9.1625,9.1625,9.1448,9.1448,392892.0
2016-10-06 15:10:00,10.31,10.32,10.3,10.3,555315.0,9.1448,9.1536,9.1359,9.1359,555315.0
2016-10-06 15:20:00,10.3,10.31,10.3,10.3,452100.0,9.1359,9.1448,9.1359,9.1359,452100.0
2016-10-06 15:30:00,10.3,10.32,10.3,10.32,873027.0,9.1359,9.1536,9.1359,9.1536,873027.0
2016-10-06 15:40:00,10.32,10.36,10.32,10.35,2974509.0,9.1536,9.1891,9.1536,9.1802,2974509.0
2016-10-06 15:50:00,10.35,10.36,10.31,10.35,7091490.0,9.1802,9.1891,9.1448,9.1802,7091490.0
2016-10-07 09:30:00,10.32,10.37,10.29,10.34,1521075.0,9.1536,9.198,9.127,9.1714,1521075.0
2016-10-07 09:40:00,10.34,10.35,10.31,10.32,1947330.0,9.1714,9.1802,9.1448,9.1536,1947330.0
2016-10-07 09:50:00,10.32,10.32,10.3,10.31,1189098.0,9.1536,9.1536,9.1359,9.1448,1189098.0
2016-10-07 10:00:00,10.31,10.35,10.31,10.33,2151843.0,9.1448,9.1802,9.1448,9.1625,2151843.0
2016-10-07 10:10:00,10.33,10.36,10.33,10.33,662184.0,9.1625,9.1891,9.1625,9.1625,662184.0
2016-10-07 10:20:00,10.33,10.38,10.33,10.37,1227990.0,9.1625,9.2068,9.1625,9.198,1227990.0
2016-10-07 10:30:00,10.37,10.37,10.33,10.34,732237.0,9.198,9.198,9.1625,9.1714,732237.0
2016-10-07 10:40:00,10.34,10.36,10.33,10.35,449223.0,9.1714,9.1891,9.1625,9.1802,449223.0
2016-10-07 10:50:00,10.35,10.37,10.35,10.35,572052.0,9.1802,9.198,9.1802,9.1802,572052.0
2016-10-07 11:00:00,10.35,10.36,10.35,10.36,491655.0,9.1802,9.1891,9.1802,9.1891,491655.0
2016-10-07 11:10:00,10.35,10.36,10.35,10.35,421269.0,9.1802,9.1891,9.1802,9.1802,421269.0
2016-10-07 11:20:00,10.35,10.35,10.33,10.33,402819.0,9.1802,9.1802,9.1625,9.1625,402819.0
2016-10-07 11:30:00,10.34,10.34,10.3,10.3,793893.0,9.1714,9.1714,9.1359,9.1359,793893.0
2016-10-07 11:40:00,10.3,10.31,10.27,10.28,1046631.0,9.1359,9.1448,9.1093,9.1181,1046631.0
2016-10-07 11:50:00,10.28,10.3,10.27,10.3,671472.0,9.1181,9.1359,9.1093,9.1359,671472.0
2016-10-07 12:00:00,10.3,10.32,10.3,10.3,751512.0,9.1359,9.1536,9.1359,9.1359,751512.0
2016-10-07 12:10:00,10.3,10.31,10.28,10.28,760113.0,9.1359,9.1448,9.1181,9.1181,760113.0
2016-10-07 12:20:00,10.28,10.3,10.28,10.3,752445.0,9.1181,9.1359,9.1181,9.1359,752445.0
2016-10-07 12:30:00,10.29,10.31,10.29,10.3,849855.0,9.127,9.1448,9.127,9.1359,849855.0
2016-10-07 12:40:00,10.3,10.3,10.29,10.3,278550.0,9.1359,9.1359,9.127,9.1359,278550.0
2016-10-07 12:50:00,10.3,10.3,10.29,10.29,305208.0,9.1359,9.1359,9.127,9.127,305208.0
2016-10-07 13:00:00,10.29,10.29,10.29,10.29,205083.0,9.127,9.127,9.127,9.127,205083.0
2016-10-07 13:10:00,10.29,10.31,10.29,10.3,281835.0,9.127,9.1448,9.127,9.1359,281835.0
2016-10-07 13:20:00,10.3,10.32,10.29,10.32,392568.0,9.1359,9.1536,9.127,9.1536,392568.0
2016-10-07 13:30:00,10.32,10.32,10.31,10.31,812595.0,9.1536,9.1536,9.1448,9.1448,812595.0
2016-10-07 13:40:00,10.31,10.34,10.31,10.34,1335657.0,9.1448,9.1714,9.1448,9.1714,1335657.0
2016-10-07 13:50:00,10.34,10.35,10.33,10.34,492720.0,9.1714,9.1802,9.1625,9.1714,492720.0
2016-10-07 14:00:00,10.34,10.34,10.31,10.33,408846.0,9.1714,9.1714,9.1448,9.1625,408846.0
2016-10-07 14:10:00,10.33,10.34,10.32,10.33,281022.0,9.1625,9.1714,9.1536,9.1625,281022.0
2016-10-07 14:20:00,10.33,10.34,10.32,10.33,222981.0,9.1625,9.1714,9.1536,9.1625,222981.0
2016-10-07 14:30:00,10.33,10.35,10.33,10.34,240297.0,9.1625,9.1802,9.1625,9.1714,240297.0
2016-10-07 14:40:00,10.34,10.35,10.34,10.35,314712.0,9.1714,9.1802,9.1714,9.1802,314712.0
2016-10-07 14:50:00,10.35,10.37,10.35,10.36,372582.0,9.1802,9.198,9.1802,9.1891,372582.0
2016-10-07 15:00:00,10.36,10.36,10.35,10.35,406137.0,9.1891,9.1891,9.1802,9.1802,406137.0
2016-10-07 15:10:00,10.35,10.35,10.35,10.35,278040.0,9.1802,9.1802,9.1802,9.1802,278040.0
2016-10-07 15:20:00,10.35,10.35,10.34,10.35,412125.0,9.1802,9.1802,9.1714,9.1802,412125.0
2016-10-07 15:30:00,10.35,10.36,10.35,10.36,627666.0,9.1802,9.1891,9.1802,9.1891,627666.0
2016-10-07 15:40:00,10.36,10.37,10.35,10.36,1235340.0,9.1891,9.198,9.1802,9.1891,1235340.0
2016-10-07 15:50:00,10.36,10.37,10.35,10.35,2984334.0,9.1891,9.198,9.1802,9.1802,2984334.0
2016-10-10 09:30:00,10.37,10.44,10.34,10.39,1437906.0,9.198,9.2601,9.1714,9.2157,1437906.0
2016-10-10 09:40:00,10.39,10.4,10.37,10.37,996918.0,9.2157,9.2246,9.198,9.198,996918.0
2016-10-10 09:50:00,10.37,10.38,10.37,10.37,452772.0,9.198,9.2068,9.198,9.198,452772.0
2016-10-10 10:00:00,10.37,10.38,10.35,10.36,980553.0,9.198,9.2068,9.1802,9.1891,980553.0
2016-10-10 10:10:00,10.36,10.36,10.33,10.34,888201.0,9.1891,9.1891,9.1625,9.1714,888201.0
2016-10-10 10:20:00,10.34,10.34,10.32,10.33,634014.0,9.1714,9.1714,9.1536,9.1625,634014.0
2016-10-10 10:30:00,10.33,10.34,10.32,10.33,613146.0,9.1625,9.1714,9.1536,9.1625,613146.0
2016-10-10 10:40:00,10.33,10.33,10.3,10.3,1213548.0,9.1625,9.1625,9.1359,9.1359,1213548.0
2016-10-10 10:50:00,10.31,10.32,10.29,10.3,608907.0,9.1448,9.1536,9.127,9.1359,608907.0
2016-10-10 11:00:00,10.3,10.3,10.28,10.29,1633137.0,9.1359,9.1359,9.1181,9.127,1633137.0
2016-10-10 11:10:00,10.29,10.29,10.28,10.29,741393.0,9.127,9.127,9.1181,9.127,741393.0
2016-10-10 11:20:00,10.29,10.3,10.28,10.29,498414.0,9.127,9.1359,9.1181,9.127,498414.0
2016-10-10 11:30:00,10.29,10.29,10.27,10.28,343854.0,9.127,9.127,9.1093,9.1181,343854.0
2016-10-10 11:40:00,10.28,10.3,10.27,10.3,314850.0,9.1181,9.1359,9.1093,9.1359,314850.0
2016-10-10 11:50:00,10.3,10.3,10.28,10.29,675870.0,9.1359,9.1359,9.1181,9.127,675870.0
2016-10-10 12:00:00,10.28,10.29,10.28,10.29,383823.0,9.1181,9.127,9.1181,9.127,383823.0
2016-10-10 12:10:00,10.29,10.3,10.28,10.29,237591.0,9.127,9.1359,9.1181,9.127,237591.0
2016-10-10 12:20:00,10.29,10.29,10.28,10.29,705825.0,9.127,9.127,9.1181,9.127,705825.0
2016-10-10 12:30:00,10.29,10.29,10.27,10.27,481974.0,9.127,9.127,9.1093,9.1093,481974.0
2016-10-10 12:40:00,10.28,10.28,10.26,10.27,300075.0,9.1181,9.1181,9.1004,9.1093,300075.0
2016-10-10 12:50:00,10.27,10.27,10.27,10.27,196665.0,9.1093,9.1093,9.1093,9.1093,196665.0
2016-10-10 13:00:00,10.27,10.29,10.27,10.29,337062.0,9.1093,9.127,9.1093,9.127,337062.0
2016-10-10 13:10:00,10.29,10.3,10.28,10.29,364254.0,9.127,9.1359,9.1181,9.127,364254.0
2016-10-10 13:20:00,10.29,10.29,10.27,10.27,719340.0,9.127,9.127,9.1093,9.1093,719340.0
2016-10-10 13:30:00,10.27,10.28,10.27,10.27,431172.0,9.1093,9.1181,9.1093,9.1093,431172.0
2016-10-10 13:40:00,10.27,10.27,10.26,10.26,682620.0,9.1093,9.1093,9.1004,9.1004,682620.0
2016-10-10 13:50:00,10.26,10.26,10.25,10.26,538500.0,9.1004,9.1004,9.0915,9.1004,538500.0
2016-10-10 14:00:00,10.26,10.27,10.26,10.27,782925.0,9.1004,9.1093,9.1004,9.1093,782925.0
2016-10-10 14:10:00,10.27,10.29,10.26,10.29,367776.0,9.1093,9.127,9.1004,9.127,367776.0
2016-10-10 14:20:00,10.29,10.29,10.28,10.29,261315.0,9.127,9.127,9.1181,9.127,261315.0
2016-10-10 14:30:00,10.29,10.29,10.28,10.28,454410.0,9.127,9.127,9.1181,9.1181,454410.0
2016-10-10 14:40:00,10.29,10.29,10.28,10.29,523791.0,9.127,9.127,9.1181,9.127,523791.0
2016-10-10 14:50:00,10.29,10.29,10.27,10.28,787410.0,9.127,9.127,9.1093,9.1181,787410.0
2016-10-10 15:00:00,10.28,10.28,10.27,10.28,583278.0,9.1181,9.1181,9.1093,9.1181,583278.0
2016-10-10 15:10:00,10.28,10.28,10.27,10.28,558702.0,9.1181,9.1181,9.1093,9.1181,558702.0
2016-10-10 15:20:00,10.28,10.28,10.28,10.28,447492.0,9.1181,9.1181,9.1181,9.1181,447492.0
2016-10-10 15:30:00,10.28,10.28,10.27,10.28,710349.0,9.1181,9.1181,9.1093,9.1181,710349.0
2016-10-10 15:40:00,10.28,10.28,10.27,10.28,853566.0,9.1181,9.1181,9.1093,9.1181,853566.0
2016-10-10 15:50:00,10.28,10.28,10.27,10.28,2182194.0,9.1181,9.1181,9.1093,9.1181,2182194.0
2016-10-11 09:30:00,10.27,10.27,10.2,10.21,1072803.0,9.1093,9.1093,9.0472,9.0561,1072803.0
2016-10-11 09:40:00,10.21,10.25,10.2,10.23,812082.0,9.0561,9.0915,9.0472,9.0738,812082.0
2016-10-11 09:50:00,10.23,10.25,10.22,10.23,770739.0,9.0738,9.0915,9.0649,9.0738,770739.0
2016-10-11 10:00:00,10.23,10.25,10.22,10.25,654999.0,9.0738,9.0915,9.0649,9.0915,654999.0
2016-10-11 10:10:00,10.25,10.25,10.23,10.23,575658.0,9.0915,9.0915,9.0738,9.0738,575658.0
2016-10-11 10:20:00,10.23,10.25,10.22,10.23,1376040.0,9.0738,9.0915,9.0649,9.0738,1376040.0
2016-10-11 10:30:00,10.23,10.25,10.22,10.24,346023.0,9.0738,9.0915,9.0649,9.0827,346023.0
2016-10-11 10:40:00,10.24,10.25,10.22,10.22,485415.0,9.0827,9.0915,9.0649,9.0649,485415.0
2016-10-11 10:50:00,10.22,10.23,10.2,10.2,394461.0,9.0649,9.0738,9.0472,9.0472,394461.0
2016-10-11 11:00:00,10.2,10.2,10.18,10.18,501324.0,9.0472,9.0472,9.0294,9.0294,501324.0
2016-10-11 11:10:00,10.18,10.2,10.17,10.18,723633.0,9.0294,9.0472,9.0206,9.0294,723633.0
2016-10-11 11:20:00,10.18,10.18,10.16,10.16,885642.0,9.0294,9.0294,9.0117,9.0117,885642.0
2016-10-11 11:30:00,10.17,10.17,10.16,10.16,445782.0,9.0206,9.0206,9.0117,9.0117,445782.0
2016-10-11 11:40:00,10.16,10.16,10.14,10.15,530076.0,9.0117,9.0117,8.994,9.0028,530076.0
2016-10-11 11:50:00,10.15,10.16,10.14,10.16,549075.0,9.0028,9.0117,8.994,9.0117,549075.0
2016-10-11 12:00:00,10.16,10.18,10.16,10.17,323940.0,9.0117,9.0294,9.0117,9.0206,323940.0
2016-10-11 12:10:00,10.17,10.17,10.15,10.17,468447.0,9.0206,9.0206,9.0028,9.0206,468447.0
2016-10-11 12:20:00,10.17,10.18,10.16,10.17,364350.0,9.0206,9.0294,9.0117,9.0206,364350.0
2016-10-11 12:30:00,10.18,10.19,10.17,10.19,751944.0,9.0294,9.0383,9.0206,9.0383,751944.0
2016-10-11 12:40:00,10.19,10.19,10.18,10.18,260748.0,9.0383,9.0383,9.0294,9.0294,260748.0
2016-10-11 12:50:00,10.18,10.19,10.18,10.19,402516.0,9.0294,9.0383,9.0294,9.0383,402516.0
2016-10-11 13:00:00,10.19,10.19,10.17,10.17,436806.0,9.0383,9.0383,9.0206,9.0206,436806.0
2016-10-11 13:10:00,10.17,10.17,10.15,10.15,763941.0,9.0206,9.0206,9.0028,9.0028,763941.0
2016-10-11 13:20:00,10.15,10.16,10.14,10.15,731073.0,9.0028,9.0117,8.994,9.0028,731073.0
2016-10-11 13:30:00,10.15,10.15,10.13,10.13,561075.0,9.0028,9.0028,8.9851,8.9851,561075.0
2016-10-11 13:40:00,10.14,10.15,10.13,10.14,738924.0,8.994,9.0028,8.9851,8.994,738924.0
2016-10-11 13:50:00,10.14,10.14,10.12,10.12,502047.0,8.994,8.994,8.9762,8.9762,502047.0
2016-10-11 14:00:00,10.12,10.14,10.11,10.13,1553268.0,8.9762,8.994,8.9674,8.9851,1553268.0
2016-10-11 14:10:00,10.13,10.14,10.11,10.11,627852.0,8.9851,8.994,8.9674,8.9674,627852.0
2016-10-11 14:20:00,10.11,10.12,10.1,10.11,872184.0,8.9674,8.9762,8.9585,8.9674,872184.0
2016-10-11 14:30:00,10.11,10.12,10.1,10.1,594756.0,8.9674,8.9762,8.9585,8.9585,594756.0
2016-10-11 14:40:00,10.11,10.12,10.1,10.11,625677.0,8.9674,8.9762,8.9585,8.9674,625677.0
2016-10-11 14:50:00,10.11,10.13,10.11,10.12,661719.0,8.9674,8.9851,8.9674,8.9762,661719.0
2016-10-11 15:00:00,10.11,10.13,10.11,10.13,530154.0,8.9674,8.9851,8.9674,8.9851,530154.0
2016-10-11 15:10:00,10.12,10.13,10.11,10.13,505329.0,8.9762,8.9851,8.9674,8.9851,505329.0
2016-10-11 15:20:00,10.13,10.16,10.13,10.15,877896.0,8.9851,9.0117,8.9851,9.0028,877896.0
2016-10-11 15:30:00,10.15,10.16,10.15,10.16,747306.0,9.0028,9.0117,9.0028,9.0117,747306.0
2016-10-11 15:40:00,10.15,10.16,10.15,10.16,991815.0,9.0028,9.0117,9.0028,9.0117,991815.0
2016-10-11 15:50:00,10.16,10.16,10.14,10.15,1993299.0,9.0117,9.0117,8.994,9.0028,1993299.0
2016-10-12 09:30:00,10.14,10.15,10.08,10.1,1363983.0,8.994,9.0028,8.9408,8.9585,1363983.0
2016-10-12 09:40:00,10.1,10.12,10.09,10.11,1107792.0,8.9585,8.9762,8.9496,8.9674,1107792.0
2016-10-12 09:50:00,10.1,10.14,10.1,10.12,765774.0,8.9585,8.994,8.9585,8.9762,765774.0
2016-10-12 10:00:00,10.12,10.12,10.1,10.1,755952.0,8.9762,8.9762,8.9585,8.9585,755952.0
2016-10-12 10:10:00,10.11,10.11,10.1,10.1,539937.0,8.9674,8.9674,8.9585,8.9585,539937.0
2016-10-12 10:20:00,10.1,10.13,10.1,10.13,646971.0,8.9585,8.9851,8.9585,8.9851,646971.0
2016-10-12 10:30:00,10.13,10.13,10.11,10.12,891945.0,8.9851,8.9851,8.9674,8.9762,891945.0
2016-10-12 10:40:00,10.12,10.12,10.1,10.11,864543.0,8.9762,8.9762,8.9585,8.9674,864543.0
2016-10-12 10:50:00,10.11,10.11,10.09,10.09,997947.0,8.9674,8.9674,8.9496,8.9496,997947.0
2016-10-12 11:00:00,10.09,10.1,10.08,10.08,860076.0,8.9496,8.9585,8.9408,8.9408,860076.0
2016-10-12 11:10:00,10.08,10.09,10.08,10.09,530841.0,8.9408,8.9496,8.9408,8.9496,530841.0
2016-10-12 11:20:00,10.09,10.09,10.08,10.09,394317.0,8.9496,8.9496,8.9408,8.9496,394317.0
2016-10-12 11:30:00,10.09,10.09,10.08,10.08,343935.0,8.9496,8.9496,8.9408,8.9408,343935.0
2016-10-12 11:40:00,10.08,10.08,10.08,10.08,383667.0,8.9408,8.9408,8.9408,8.9408,383667.0
2016-10-12 11:50:00,10.08,10.08,10.07,10.07,587277.0,8.9408,8.9408,8.9319,8.9319,587277.0
2016-10-12 12:00:00,10.07,10.07,10.06,10.06,740061.0,8.9319,8.9319,8.923,8.923,740061.0
2016-10-12 12:10:00,10.06,10.06,10.05,10.05,515799.0,8.923,8.923,8.9141,8.9141,515799.0
2016-10-12 12:20:00,10.05,10.07,10.05,10.06,620085.0,8.9141,8.9319,8.9141,8.923,620085.0
2016-10-12 12:30:00,10.06,10.08,10.06,10.07,872385.0,8.923,8.9408,8.923,8.9319,872385.0
2016-10-12 12:40:00,10.07,10.08,10.07,10.07,692073.0,8.9319,8.9408,8.9319,8.9319,692073.0
2016-10-12 12:50:00,10.07,10.09,10.07,10.09,468879.0,8.9319,8.9496,8.9319,8.9496,468879.0
2016-10-12 13:00:00,10.09,10.09,10.07,10.07,551262.0,8.9496,8.9496,8.9319,8.9319,551262.0
2016-10-12 13:10:00,10.07,10.08,10.06,10.06,496050.0,8.9319,8.9408,8.923,8.923,496050.0
2016-10-12 13:20:00,10.06,10.06,10.06,10.06,340044.0,8.923,8.923,8.923,8.923,340044.0
2016-10-12 13:30:00,10.06,10.08,10.06,10.06,570798.0,8.923,8.9408,8.923,8.923,570798.0
2016-10-12 13:40:00,10.06,10.06,10.04,10.04,661893.0,8.923,8.923,8.9053,8.9053,661893.0
2016-10-12 13:50:00,10.04,10.06,10.04,10.05,743580.0,8.9053,8.923,8.9053,8.9141,743580.0
2016-10-12 14:00:00,10.05,10.06,10.04,10.05,1278837.0,8.9141,8.923,8.9053,8.9141,1278837.0
2016-10-12 14:10:00,10.05,10.06,10.04,10.06,918585.0,8.9141,8.923,8.9053,8.923,918585.0
2016-10-12 14:20:00,10.06,10.06,10.04,10.05,612816.0,8.923,8.923,8.9053,8.9141,612816.0
2016-10-12 14:30:00,10.04,10.06,10.04,10.05,550482.0,8.9053,8.923,8.9053,8.9141,550482.0
2016-10-12 14:40:00,10.05,10.05,10.04,10.05,640779.0,8.9141,8.9141,8.9053,8.9141,640779.0
2016-10-12 14:50:00,10.05,10.07,10.04,10.04,1188294.0,8.9141,8.9319,8.9053,8.9053,1188294.0
2016-10-12 15:00:00,10.04,10.06,10.04,10.06,831357.0,8.9053,8.923,8.9053,8.923,831357.0
2016-10-12 15:10:00,10.06,10.06,10.05,10.06,617076.0,8.923,8.923,8.9141,8.923,617076.0
2016-10-12 15:20:00,10.06,10.07,10.05,10.05,563946.0,8.923,8.9319,8.9141,8.9141,563946.0
2016-10-12 15:30:00,10.06,10.06,10.04,10.05,1223661.0,8.923,8.923,8.9053,8.9141,1223661.0
2016-10-12 15:40:00,10.05,10.09,10.05,10.08,2080824.0,8.9141,8.9496,8.9141,8.9408,2080824.0
2016-10-12 15:50:00,10.07,10.08,10.05,10.07,4788306.0,8.9319,8.9408,8.9141,8.9319,4788306.0
2016-10-13 09:30:00,10.21,10.25,10.09,10.13,3386976.0,9.0561,9.0915,8.9496,8.9851,3386976.0
2016-10-13 09:40:00,10.13,10.27,10.1,10.21,3059514.0,8.9851,9.1093,8.9585,9.0561,3059514.0
2016-10-13 09:50:00,10.21,10.23,10.13,10.16,1899483.0,9.0561,9.0738,8.9851,9.0117,1899483.0
2016-10-13 10:00:00,10.17,10.19,10.14,10.19,1013595.0,9.0206,9.0383,8.994,9.0383,1013595.0
2016-10-13 10:10:00,10.19,10.21,10.18,10.19,1677930.0,9.0383,9.0561,9.0294,9.0383,1677930.0
2016-10-13 10:20:00,10.19,10.2,10.16,10.16,1523913.0,9.0383,9.0472,9.0117,9.0117,1523913.0
2016-10-13 10:30:00,10.16,10.22,10.16,10.22,1374909.0,9.0117,9.0649,9.0117,9.0649,1374909.0
2016-10-13 10:40:00,10.21,10.25,10.18,10.19,1303620.0,9.0561,9.0915,9.0294,9.0383,1303620.0
2016-10-13 10:50:00,10.19,10.21,10.19,10.2,516018.0,9.0383,9.0561,9.0383,9.0472,516018.0
2016-10-13 11:00:00,10.2,10.22,10.18,10.21,1055130.0,9.0472,9.0649,9.0294,9.0561,1055130.0
2016-10-13 11:10:00,10.21,10.26,10.2,10.26,1727820.0,9.0561,9.1004,9.0472,9.1004,1727820.0
2016-10-13 11:20:00,10.26,10.26,10.22,10.24,1245279.0,9.1004,9.1004,9.0649,9.0827,1245279.0
2016-10-13 11:30:00,10.24,10.27,10.24,10.26,784587.0,9.0827,9.1093,9.0827,9.1004,784587.0
2016-10-13 11:40:00,10.26,10.27,10.25,10.27,511512.0,9.1004,9.1093,9.0915,9.1093,511512.0
2016-10-13 11:50:00,10.26,10.27,10.25,10.25,558753.0,9.1004,9.1093,9.0915,9.0915,558753.0
2016-10-13 12:00:00,10.25,10.27,10.24,10.26,580533.0,9.0915,9.1093,9.0827,9.1004,580533.0
2016-10-13 12:10:00,10.26,10.28,10.26,10.27,552741.0,9.1004,9.1181,9.1004,9.1093,552741.0
2016-10-13 12:20:00,10.28,10.28,10.27,10.28,486573.0,9.1181,9.1181,9.1093,9.1181,486573.0
2016-10-13 12:30:00,10.28,10.33,10.27,10.32,745509.0,9.1181,9.1625,9.1093,9.1536,745509.0
2016-10-13 12:40:00,10.32,10.33,10.32,10.33,416502.0,9.1536,9.1625,9.1536,9.1625,416502.0
2016-10-13 12:50:00,10.33,10.33,10.32,10.33,507864.0,9.1625,9.1625,9.1536,9.1625,507864.0
2016-10-13 13:00:00,10.32,10.35,10.32,10.35,732549.0,9.1536,9.1802,9.1536,9.1802,732549.0
2016-10-13 13:10:00,10.35,10.35,10.32,10.32,638661.0,9.1802,9.1802,9.1536,9.1536,638661.0
2016-10-13 13:20:00,10.32,10.35,10.32,10.35,456882.0,9.1536,9.1802,9.1536,9.1802,456882.0
2016-10-13 13:30:00,10.35,10.36,10.34,10.35,824934.0,9.1802,9.1891,9.1714,9.1802,824934.0
2016-10-13 13:40:00,10.35,10.35,10.33,10.34,658815.0,9.1802,9.1802,9.1625,9.1714,658815.0
2016-10-13 13:50:00,10.34,10.38,10.34,10.38,474117.0,9.1714,9.2068,9.1714,9.2068,474117.0
2016-10-13 14:00:00,10.38,10.4,10.37,10.38,653775.0,9.2068,9.2246,9.198,9.2068,653775.0
2016-10-13 14:10:00,10.38,10.38,10.36,10.36,545469.0,9.2068,9.2068,9.1891,9.1891,545469.0
2016-10-13 14:20:00,10.36,10.39,10.36,10.38,475380.0,9.1891,9.2157,9.1891,9.2068,475380.0
2016-10-13 14:30:00,10.38,10.4,10.37,10.4,613014.0,9.2068,9.2246,9.198,9.2246,613014.0
2016-10-13 14:40:00,10.4,10.41,10.38,10.4,418302.0,9.2246,9.2335,9.2068,9.2246,418302.0
2016-10-13 14:50:00,10.4,10.41,10.4,10.41,620829.0,9.2246,9.2335,9.2246,9.2335,620829.0
2016-10-13 15:00:00,10.41,10.42,10.39,10.41,860883.0,9.2335,9.2423,9.2157,9.2335,860883.0
2016-10-13 15:10:00,10.41,10.42,10.41,10.42,553311.0,9.2335,9.2423,9.2335,9.2423,553311.0
2016-10-13 15:20:00,10.42,10.43,10.39,10.4,816009.0,9.2423,9.2512,9.2157,9.2246,816009.0
2016-10-13 15:30:00,10.4,10.41,10.39,10.4,1333167.0,9.2246,9.2335,9.2157,9.2246,1333167.0
2016-10-13 15:40:00,10.4,10.4,10.38,10.39,1590057.0,9.2246,9.2246,9.2068,9.2157,1590057.0
2016-10-13 15:50:00,10.39,10.39,10.37,10.39,3257397.0,9.2157,9.2157,9.198,9.2157,3257397.0
2016-10-14 09:30:00,10.46,10.58,10.42,10.53,1838115.0,9.2778,9.3842,9.2423,9.3399,1838115.0
2016-10-14 09:40:00,10.53,10.55,10.52,10.54,838434.0,9.3399,9.3576,9.331,9.3488,838434.0
2016-10-14 09:50:00,10.54,10.55,10.49,10.49,913830.0,9.3488,9.3576,9.3044,9.3044,913830.0
2016-10-14 10:00:00,10.48,10.48,10.46,10.47,593304.0,9.2955,9.2955,9.2778,9.2867,593304.0
2016-10-14 10:10:00,10.47,10.49,10.47,10.48,454707.0,9.2867,9.3044,9.2867,9.2955,454707.0
2016-10-14 10:20:00,10.48,10.49,10.46,10.46,397542.0,9.2955,9.3044,9.2778,9.2778,397542.0
2016-10-14 10:30:00,10.46,10.46,10.44,10.45,603528.0,9.2778,9.2778,9.2601,9.2689,603528.0
2016-10-14 10:40:00,10.45,10.47,10.43,10.43,442902.0,9.2689,9.2867,9.2512,9.2512,442902.0
2016-10-14 10:50:00,10.43,10.44,10.42,10.42,759228.0,9.2512,9.2601,9.2423,9.2423,759228.0
2016-10-14 11:00:00,10.42,10.42,10.39,10.4,708519.0,9.2423,9.2423,9.2157,9.2246,708519.0
2016-10-14 11:10:00,10.4,10.42,10.4,10.42,477135.0,9.2246,9.2423,9.2246,9.2423,477135.0
2016-10-14 11:20:00,10.42,10.44,10.41,10.41,594225.0,9.2423,9.2601,9.2335,9.2335,594225.0
2016-10-14 11:30:00,10.41,10.41,10.39,10.39,570861.0,9.2335,9.2335,9.2157,9.2157,570861.0
2016-10-14 11:40:00,10.39,10.4,10.38,10.38,830811.0,9.2157,9.2246,9.2068,9.2068,830811.0
2016-10-14 11:50:00,10.38,10.4,10.37,10.39,502995.0,9.2068,9.2246,9.198,9.2157,502995.0
2016-10-14 12:00:00,10.39,10.41,10.39,10.4,354165.0,9.2157,9.2335,9.2157,9.2246,354165.0
2016-10-14 12:10:00,10.4,10.41,10.39,10.4,605628.0,9.2246,9.2335,9.2157,9.2246,605628.0
2016-10-14 12:20:00,10.4,10.41,10.39,10.41,297468.0,9.2246,9.2335,9.2157,9.2335,297468.0
2016-10-14 12:30:00,10.41,10.41,10.4,10.41,177066.0,9.2335,9.2335,9.2246,9.2335,177066.0
2016-10-14 12:40:00,10.41,10.41,10.4,10.41,140172.0,9.2335,9.2335,9.2246,9.2335,140172.0
2016-10-14 12:50:00,10.4,10.41,10.4,10.4,271260.0,9.2246,9.2335,9.2246,9.2246,271260.0
2016-10-14 13:00:00,10.4,10.42,10.39,10.42,497580.0,9.2246,9.2423,9.2157,9.2423,497580.0
2016-10-14 13:10:00,10.42,10.43,10.41,10.43,280647.0,9.2423,9.2512,9.2335,9.2512,280647.0
2016-10-14 13:20:00,10.42,10.44,10.41,10.42,575316.0,9.2423,9.2601,9.2335,9.2423,575316.0
2016-10-14 13:30:00,10.42,10.46,10.41,10.44,546540.0,9.2423,9.2778,9.2335,9.2601,546540.0
2016-10-14 13:40:00,10.44,10.44,10.43,10.44,272217.0,9.2601,9.2601,9.2512,9.2601,272217.0
2016-10-14 13:50:00,10.44,10.44,10.42,10.42,443451.0,9.2601,9.2601,9.2423,9.2423,443451.0
2016-10-14 14:00:00,10.42,10.42,10.4,10.4,266442.0,9.2423,9.2423,9.2246,9.2246,266442.0
2016-10-14 14:10:00,10.4,10.41,10.39,10.41,611532.0,9.2246,9.2335,9.2157,9.2335,611532.0
2016-10-14 14:20:00,10.41,10.42,10.4,10.42,695019.0,9.2335,9.2423,9.2246,9.2423,695019.0
2016-10-14 14:30:00,10.42,10.42,10.4,10.4,309000.0,9.2423,9.2423,9.2246,9.2246,309000.0
2016-10-14 14:40:00,10.4,10.41,10.4,10.4,411513.0,9.2246,9.2335,9.2246,9.2246,411513.0
2016-10-14 14:50:00,10.4,10.4,10.38,10.39,490221.0,9.2246,9.2246,9.2068,9.2157,490221.0
2016-10-14 15:00:00,10.38,10.4,10.38,10.39,600669.0,9.2068,9.2246,9.2068,9.2157,600669.0
2016-10-14 15:10:00,10.39,10.39,10.38,10.38,589845.0,9.2157,9.2157,9.2068,9.2068,589845.0
2016-10-14 15:20:00,10.38,10.39,10.37,10.37,933165.0,9.2068,9.2157,9.198,9.198,933165.0
2016-10-14 15:30:00,10.38,10.38,10.36,10.38,1892862.0,9.2068,9.2068,9.1891,9.2068,1892862.0
2016-10-14 15:40:00,10.38,10.38,10.36,10.36,1351506.0,9.2068,9.2068,9.1891,9.1891,1351506.0
2016-10-14 15:50:00,10.36,10.36,10.34,10.34,4488324.0,9.1891,9.1891,9.1714,9.1714,4488324.0
2016-10-17 09:30:00,10.35,10.38,10.3,10.31,864009.0,9.1802,9.2068,9.1359,9.1448,864009.0
2016-10-17 09:40:00,10.31,10.34,10.29,10.31,1484490.0,9.1448,9.1714,9.127,9.1448,1484490.0
2016-10-17 09:50:00,10.31,10.33,10.3,10.31,676332.0,9.1448,9.1625,9.1359,9.1448,676332.0
2016-10-17 10:00:00,10.31,10.33,10.3,10.33,547743.0,9.1448,9.1625,9.1359,9.1625,547743.0
2016-10-17 10:10:00,10.33,10.36,10.33,10.35,412230.0,9.1625,9.1891,9.1625,9.1802,412230.0
2016-10-17 10:20:00,10.35,10.4,10.34,10.4,655419.0,9.1802,9.2246,9.1714,9.2246,655419.0
2016-10-17 10:30:00,10.4,10.4,10.38,10.38,423486.0,9.2246,9.2246,9.2068,9.2068,423486.0
2016-10-17 10:40:00,10.38,10.39,10.37,10.37,471927.0,9.2068,9.2157,9.198,9.198,471927.0
2016-10-17 10:50:00,10.37,10.37,10.35,10.36,436452.0,9.198,9.198,9.1802,9.1891,436452.0
2016-10-17 11:00:00,10.36,10.38,10.36,10.37,184512.0,9.1891,9.2068,9.1891,9.198,184512.0
2016-10-17 11:10:00,10.37,10.38,10.34,10.35,619083.0,9.198,9.2068,9.1714,9.1802,619083.0
2016-10-17 11:20:00,10.35,10.35,10.32,10.33,238005.0,9.1802,9.1802,9.1536,9.1625,238005.0
2016-10-17 11:30:00,10.33,10.33,10.31,10.32,290961.0,9.1625,9.1625,9.1448,9.1536,290961.0
2016-10-17 11:40:00,10.32,10.33,10.32,10.32,175809.0,9.1536,9.1625,9.1536,9.1536,175809.0
2016-10-17 11:50:00,10.32,10.34,10.32,10.33,208830.0,9.1536,9.1714,9.1536,9.1625,208830.0
2016-10-17 12:00:00,10.33,10.33,10.31,10.32,198318.0,9.1625,9.1625,9.1448,9.1536,198318.0
2016-10-17 12:10:00,10.32,10.33,10.32,10.32,196638.0,9.1536,9.1625,9.1536,9.1536,196638.0
2016-10-17 12:20:00,10.32,10.33,10.32,10.32,156084.0,9.1536,9.1625,9.1536,9.1536,156084.0
2016-10-17 12:30:00,10.32,10.32,10.31,10.31,252639.0,9.1536,9.1536,9.1448,9.1448,252639.0
2016-10-17 12:40:00,10.31,10.32,10.29,10.29,414006.0,9.1448,9.1536,9.127,9.127,414006.0
2016-10-17 12:50:00,10.29,10.31,10.29,10.31,350940.0,9.127,9.1448,9.127,9.1448,350940.0
2016-10-17 13:00:00,10.31,10.32,10.3,10.31,226812.0,9.1448,9.1536,9.1359,9.1448,226812.0
2016-10-17 13:10:00,10.32,10.32,10.29,10.3,492159.0,9.1536,9.1536,9.127,9.1359,492159.0
2016-10-17 13:20:00,10.3,10.3,10.29,10.29,192315.0,9.1359,9.1359,9.127,9.127,192315.0
2016-10-17 13:30:00,10.29,10.29,10.28,10.29,247665.0,9.127,9.127,9.1181,9.127,247665.0
2016-10-17 13:40:00,10.29,10.3,10.29,10.29,245019.0,9.127,9.1359,9.127,9.127,245019.0
2016-10-17 13:50:00,10.29,10.29,10.27,10.27,451224.0,9.127,9.127,9.1093,9.1093,451224.0
2016-10-17 14:00:00,10.27,10.3,10.27,10.3,547905.0,9.1093,9.1359,9.1093,9.1359,547905.0
2016-10-17 14:10:00,10.3,10.33,10.3,10.32,578340.0,9.1359,9.1625,9.1359,9.1536,578340.0
2016-10-17 14:20:00,10.32,10.33,10.31,10.33,521094.0,9.1536,9.1625,9.1448,9.1625,521094.0
2016-10-17 14:30:00,10.33,10.33,10.32,10.32,566160.0,9.1625,9.1625,9.1536,9.1536,566160.0
2016-10-17 14:40:00,10.32,10.33,10.31,10.33,274653.0,9.1536,9.1625,9.1448,9.1625,274653.0
2016-10-17 14:50:00,10.33,10.34,10.33,10.34,299817.0,9.1625,9.1714,9.1625,9.1714,299817.0
2016-10-17 15:00:00,10.34,10.34,10.32,10.33,266547.0,9.1714,9.1714,9.1536,9.1625,266547.0
2016-10-17 15:10:00,10.33,10.34,10.32,10.34,622824.0,9.1625,9.1714,9.1536,9.1714,622824.0
2016-10-17 15:20:00,10.33,10.34,10.33,10.33,217038.0,9.1625,9.1714,9.1625,9.1625,217038.0
2016-10-17 15:30:00,10.33,10.34,10.33,10.33,549303.0,9.1625,9.1714,9.1625,9.1625,549303.0
2016-10-17 15:40:00,10.33,10.34,10.33,10.34,720282.0,9.1625,9.1714,9.1625,9.1714,720282.0
2016-10-17 15:50:00,10.34,10.34,10.33,10.34,1257279.0,9.1714,9.1714,9.1625,9.1714,1257279.0
2016-10-18 09:30:00,10.45,10.48,10.41,10.44,835302.0,9.2689,9.2955,9.2335,9.2601,835302.0
2016-10-18 09:40:00,10.44,10.44,10.42,10.42,519285.0,9.2601,9.2601,9.2423,9.2423,519285.0
2016-10-18 09:50:00,10.42,10.43,10.37,10.39,749313.0,9.2423,9.2512,9.198,9.2157,749313.0
2016-10-18 10:00:00,10.39,10.4,10.38,10.38,464949.0,9.2157,9.2246,9.2068,9.2068,464949.0
2016-10-18 10:10:00,10.38,10.39,10.37,10.37,247878.0,9.2068,9.2157,9.198,9.198,247878.0
2016-10-18 10:20:00,10.37,10.37,10.33,10.35,230058.0,9.198,9.198,9.1625,9.1802,230058.0
2016-10-18 10:30:00,10.35,10.36,10.34,10.36,182496.0,9.1802,9.1891,9.1714,9.1891,182496.0
2016-10-18 10:40:00,10.36,10.36,10.34,10.36,297294.0,9.1891,9.1891,9.1714,9.1891,297294.0
2016-10-18 10:50:00,10.36,10.36,10.33,10.35,252099.0,9.1891,9.1891,9.1625,9.1802,252099.0
2016-10-18 11:00:00,10.35,10.36,10.34,10.34,441135.0,9.1802,9.1891,9.1714,9.1714,441135.0
2016-10-18 11:10:00,10.34,10.35,10.33,10.34,355104.0,9.1714,9.1802,9.1625,9.1714,355104.0
2016-10-18 11:20:00,10.34,10.35,10.34,10.35,354099.0,9.1714,9.1802,9.1714,9.1802,354099.0
2016-10-18 11:30:00,10.35,10.39,10.35,10.39,1214073.0,9.1802,9.2157,9.1802,9.2157,1214073.0
2016-10-18 11:40:00,10.4,10.4,10.38,10.38,332328.0,9.2246,9.2246,9.2068,9.2068,332328.0
2016-10-18 11:50:00,10.38,10.38,10.37,10.38,279552.0,9.2068,9.2068,9.198,9.2068,279552.0
2016-10-18 12:00:00,10.38,10.39,10.38,10.38,413706.0,9.2068,9.2157,9.2068,9.2068,413706.0
2016-10-18 12:10:00,10.38,10.38,10.37,10.38,258312.0,9.2068,9.2068,9.198,9.2068,258312.0
2016-10-18 12:20:00,10.38,10.39,10.38,10.39,448743.0,9.2068,9.2157,9.2068,9.2157,448743.0
2016-10-18 12:30:00,10.39,10.39,10.39,10.39,174912.0,9.2157,9.2157,9.2157,9.2157,174912.0
2016-10-18 12:40:00,10.39,10.39,10.37,10.37,469644.0,9.2157,9.2157,9.198,9.198,469644.0
2016-10-18 12:50:00,10.37,10.37,10.35,10.36,555891.0,9.198,9.198,9.1802,9.1891,555891.0
2016-10-18 13:00:00,10.36,10.36,10.35,10.35,346668.0,9.1891,9.1891,9.1802,9.1802,346668.0
2016-10-18 13:10:00,10.36,10.36,10.35,10.36,66654.0,9.1891,9.1891,9.1802,9.1891,66654.0
2016-10-18 13:20:00,10.35,10.36,10.35,10.35,94809.0,9.1802,9.1891,9.1802,9.1802,94809.0
2016-10-18 13:30:00,10.35,10.35,10.33,10.33,308955.0,9.1802,9.1802,9.1625,9.1625,308955.0
2016-10-18 13:40:00,10.33,10.34,10.33,10.33,421011.0,9.1625,9.1714,9.1625,9.1625,421011.0
2016-10-18 13:50:00,10.33,10.34,10.32,10.33,329412.0,9.1625,9.1714,9.1536,9.1625,329412.0
2016-10-18 14:00:00,10.33,10.33,10.33,10.33,175029.0,9.1625,9.1625,9.1625,9.1625,175029.0
2016-10-18 14:10:00,10.33,10.33,10.32,10.32,853440.0,9.1625,9.1625,9.1536,9.1536,853440.0
2016-10-18 14:20:00,10.32,10.34,10.32,10.33,347271.0,9.1536,9.1714,9.1536,9.1625,347271.0
2016-10-18 14:30:00,10.33,10.34,10.33,10.34,470922.0,9.1625,9.1714,9.1625,9.1714,470922.0
2016-10-18 14:40:00,10.34,10.34,10.33,10.34,383100.0,9.1714,9.1714,9.1625,9.1714,383100.0
2016-10-18 14:50:00,10.34,10.34,10.33,10.34,188121.0,9.1714,9.1714,9.1625,9.1714,188121.0
2016-10-18 15:00:00,10.34,10.34,10.34,10.34,389535.0,9.1714,9.1714,9.1714,9.1714,389535.0
2016-10-18 15:10:00,10.34,10.34,10.34,10.34,130410.0,9.1714,9.1714,9.1714,9.1714,130410.0
2016-10-18 15:20:00,10.34,10.34,10.33,10.34,724998.0,9.1714,9.1714,9.1625,9.1714,724998.0
2016-10-18 15:30:00,10.34,10.34,10.34,10.34,575673.0,9.1714,9.1714,9.1714,9.1714,575673.0
2016-10-18 15:40:00,10.34,10.34,10.33,10.33,1004883.0,9.1714,9.1714,9.1625,9.1625,1004883.0
2016-10-18 15:50:00,10.34,10.34,10.33,10.34,2423880.0,9.1714,9.1714,9.1625,9.1714,2423880.0
2016-10-19 09:30:00,10.17,10.4,10.17,10.36,587502.0,9.0206,9.2246,9.0206,9.1891,587502.0
2016-10-19 09:40:00,10.36,10.36,10.32,10.34,540648.0,9.1891,9.1891,9.1536,9.1714,540648.0
2016-10-19 09:50:00,10.34,10.37,10.34,10.35,408609.0,9.1714,9.198,9.1714,9.1802,408609.0
2016-10-19 10:00:00,10.35,10.36,10.34,10.36,538758.0,9.1802,9.1891,9.1714,9.1891,538758.0
2016-10-19 10:10:00,10.36,10.37,10.36,10.37,247236.0,9.1891,9.198,9.1891,9.198,247236.0
2016-10-19 10:20:00,10.37,10.37,10.36,10.37,209742.0,9.198,9.198,9.1891,9.198,209742.0
2016-10-19 10:30:00,10.37,10.38,10.36,10.38,414552.0,9.198,9.2068,9.1891,9.2068,414552.0
2016-10-19 10:40:00,10.38,10.41,10.38,10.41,917952.0,9.2068,9.2335,9.2068,9.2335,917952.0
2016-10-19 10:50:00,10.41,10.42,10.39,10.41,750933.0,9.2335,9.2423,9.2157,9.2335,750933.0
2016-10-19 11:00:00,10.41,10.42,10.4,10.41,470214.0,9.2335,9.2423,9.2246,9.2335,470214.0
2016-10-19 11:10:00,10.41,10.42,10.41,10.42,368982.0,9.2335,9.2423,9.2335,9.2423,368982.0
2016-10-19 11:20:00,10.42,10.42,10.4,10.41,417018.0,9.2423,9.2423,9.2246,9.2335,417018.0
2016-10-19 11:30:00,10.42,10.42,10.41,10.42,413289.0,9.2423,9.2423,9.2335,9.2423,413289.0
2016-10-19 11:40:00,10.42,10.42,10.41,10.42,264507.0,9.2423,9.2423,9.2335,9.2423,264507.0
2016-10-19 11:50:00,10.42,10.42,10.41,10.42,229710.0,9.2423,9.2423,9.2335,9.2423,229710.0
2016-10-19 12:00:00,10.41,10.42,10.41,10.42,164724.0,9.2335,9.2423,9.2335,9.2423,164724.0
2016-10-19 12:10:00,10.42,10.42,10.41,10.41,349443.0,9.2423,9.2423,9.2335,9.2335,349443.0
2016-10-19 12:20:00,10.41,10.43,10.41,10.42,491610.0,9.2335,9.2512,9.2335,9.2423,491610.0
2016-10-19 12:30:00,10.42,10.43,10.42,10.42,147492.0,9.2423,9.2512,9.2423,9.2423,147492.0
2016-10-19 12:40:00,10.42,10.42,10.41,10.42,246609.0,9.2423,9.2423,9.2335,9.2423,246609.0
2016-10-19 12:50:00,10.41,10.42,10.4,10.4,188991.0,9.2335,9.2423,9.2246,9.2246,188991.0
2016-10-19 13:00:00,10.4,10.4,10.39,10.4,245352.0,9.2246,9.2246,9.2157,9.2246,245352.0
2016-10-19 13:10:00,10.4,10.4,10.39,10.39,198276.0,9.2246,9.2246,9.2157,9.2157,198276.0
2016-10-19 13:20:00,10.39,10.4,10.39,10.39,136236.0,9.2157,9.2246,9.2157,9.2157,136236.0
2016-10-19 13:30:00,10.39,10.39,10.38,10.39,203067.0,9.2157,9.2157,9.2068,9.2157,203067.0
2016-10-19 13:40:00,10.39,10.41,10.39,10.4,251205.0,9.2157,9.2335,9.2157,9.2246,251205.0
2016-10-19 13:50:00,10.4,10.41,10.4,10.4,277455.0,9.2246,9.2335,9.2246,9.2246,277455.0
2016-10-19 14:00:00,10.4,10.42,10.4,10.41,459096.0,9.2246,9.2423,9.2246,9.2335,459096.0
2016-10-19 14:10:00,10.41,10.41,10.39,10.39,217314.0,9.2335,9.2335,9.2157,9.2157,217314.0
2016-10-19 14:20:00,10.39,10.39,10.37,10.38,253629.0,9.2157,9.2157,9.198,9.2068,253629.0
2016-10-19 14:30:00,10.38,10.39,10.38,10.39,744942.0,9.2068,9.2157,9.2068,9.2157,744942.0
2016-10-19 14:40:00,10.39,10.39,10.38,10.38,362007.0,9.2157,9.2157,9.2068,9.2068,362007.0
2016-10-19 14:50:00,10.38,10.38,10.37,10.37,316521.0,9.2068,9.2068,9.198,9.198,316521.0
2016-10-19 15:00:00,10.37,10.37,10.37,10.37,181308.0,9.198,9.198,9.198,9.198,181308.0
2016-10-19 15:10:00,10.37,10.37,10.36,10.37,465276.0,9.198,9.198,9.1891,9.198,465276.0
2016-10-19 15:20:00,10.37,10.37,10.37,10.37,364785.0,9.198,9.198,9.198,9.198,364785.0
2016-10-19 15:30:00,10.37,10.37,10.36,10.36,473886.0,9.198,9.198,9.1891,9.1891,473886.0
2016-10-19 15:40:00,10.37,10.37,10.36,10.36,971460.0,9.198,9.198,9.1891,9.1891,971460.0
2016-10-19 15:50:00,10.36,10.36,10.35,10.36,2226294.0,9.1891,9.1891,9.1802,9.1891,2226294.0
2016-10-20 09:30:00,10.28,10.29,10.21,10.24,1486896.0,9.1181,9.127,9.0561,9.0827,1486896.0
2016-10-20 09:40:00,10.25,10.27,10.24,10.26,1567923.0,9.0915,9.1093,9.0827,9.1004,1567923.0
2016-10-20 09:50:00,10.26,10.28,10.24,10.26,1128600.0,9.1004,9.1181,9.0827,9.1004,1128600.0
2016-10-20 10:00:00,10.26,10.3,10.26,10.3,368061.0,9.1004,9.1359,9.1004,9.1359,368061.0
2016-10-20 10:10:00,10.29,10.31,10.28,10.31,415506.0,9.127,9.1448,9.1181,9.1448,415506.0
2016-10-20 10:20:00,10.31,10.31,10.28,10.3,457326.0,9.1448,9.1448,9.1181,9.1359,457326.0
2016-10-20 10:30:00,10.3,10.3,10.25,10.26,770868.0,9.1359,9.1359,9.0915,9.1004,770868.0
2016-10-20 10:40:00,10.26,10.27,10.26,10.26,466596.0,9.1004,9.1093,9.1004,9.1004,466596.0
2016-10-20 10:50:00,10.26,10.27,10.23,10.25,912255.0,9.1004,9.1093,9.0738,9.0915,912255.0
2016-10-20 11:00:00,10.25,10.27,10.25,10.26,873537.0,9.0915,9.1093,9.0915,9.1004,873537.0
2016-10-20 11:10:00,10.26,10.26,10.23,10.25,562101.0,9.1004,9.1004,9.0738,9.0915,562101.0
2016-10-20 11:20:00,10.25,10.27,10.25,10.25,828195.0,9.0915,9.1093,9.0915,9.0915,828195.0
2016-10-20 11:30:00,10.25,10.25,10.23,10.24,254856.0,9.0915,9.0915,9.0738,9.0827,254856.0
2016-10-20 11:40:00,10.24,10.24,10.23,10.23,812133.0,9.0827,9.0827,9.0738,9.0738,812133.0
2016-10-20 11:50:00,10.23,10.23,10.21,10.21,443763.0,9.0738,9.0738,9.0561,9.0561,443763.0
2016-10-20 12:00:00,10.21,10.24,10.2,10.24,779883.0,9.0561,9.0827,9.0472,9.0827,779883.0
2016-10-20 12:10:00,10.24,10.24,10.23,10.23,658437.0,9.0827,9.0827,9.0738,9.0738,658437.0
2016-10-20 12:20:00,10.23,10.23,10.2,10.21,391995.0,9.0738,9.0738,9.0472,9.0561,391995.0
2016-10-20 12:30:00,10.21,10.21,10.19,10.21,634305.0,9.0561,9.0561,9.0383,9.0561,634305.0
2016-10-20 12:40:00,10.21,10.22,10.2,10.2,809436.0,9.0561,9.0649,9.0472,9.0472,809436.0
2016-10-20 12:50:00,10.21,10.21,10.18,10.19,1515033.0,9.0561,9.0561,9.0294,9.0383,1515033.0
2016-10-20 13:00:00,10.19,10.2,10.17,10.18,870222.0,9.0383,9.0472,9.0206,9.0294,870222.0
2016-10-20 13:10:00,10.18,10.18,10.14,10.15,765810.0,9.0294,9.0294,8.994,9.0028,765810.0
2016-10-20 13:20:00,10.15,10.16,10.15,10.15,251376.0,9.0028,9.0117,9.0028,9.0028,251376.0
2016-10-20 13:30:00,10.15,10.16,10.14,10.15,242772.0,9.0028,9.0117,8.994,9.0028,242772.0
2016-10-20 13:40:00,10.15,10.15,10.13,10.13,652161.0,9.0028,9.0028,8.9851,8.9851,652161.0
2016-10-20 13:50:00,10.13,10.14,10.12,10.13,906447.0,8.9851,8.994,8.9762,8.9851,906447.0
2016-10-20 14:00:00,10.12,10.14,10.12,10.13,386244.0,8.9762,8.994,8.9762,8.9851,386244.0
2016-10-20 14:10:00,10.14,10.14,10.12,10.12,479817.0,8.994,8.994,8.9762,8.9762,479817.0
2016-10-20 14:20:00,10.12,10.13,10.11,10.12,790323.0,8.9762,8.9851,8.9674,8.9762,790323.0
2016-10-20 14:30:00,10.12,10.12,10.09,10.09,443928.0,8.9762,8.9762,8.9496,8.9496,443928.0
2016-10-20 14:40:00,10.09,10.1,10.08,10.1,842988.0,8.9496,8.9585,8.9408,8.9585,842988.0
2016-10-20 14:50:00,10.1,10.12,10.09,10.11,695319.0,8.9585,8.9762,8.9496,8.9674,695319.0
2016-10-20 15:00:00,10.12,10.12,10.11,10.11,691854.0,8.9762,8.9762,8.9674,8.9674,691854.0
2016-10-20 15:10:00,10.12,10.12,10.1,10.11,1113012.0,8.9762,8.9762,8.9585,8.9674,1113012.0
2016-10-20 15:20:00,10.11,10.11,10.08,10.09,1015305.0,8.9674,8.9674,8.9408,8.9496,1015305.0
2016-10-20 15:30:00,10.09,10.09,10.07,10.08,2080476.0,8.9496,8.9496,8.9319,8.9408,2080476.0
2016-10-20 15:40:00,10.08,10.09,10.07,10.09,3045408.0,8.9408,8.9496,8.9319,8.9496,3045408.0
2016-10-20 15:50:00,10.09,10.11,10.09,10.11,6526317.0,8.9496,8.9674,8.9496,8.9674,6526317.0
2016-10-21 09:30:00,10.04,10.05,10.01,10.04,1599534.0,8.9053,8.9141,8.8787,8.9053,1599534.0
2016-10-21 09:40:00,10.04,10.04,10.03,10.04,797511.0,8.9053,8.9053,8.8964,8.9053,797511.0
2016-10-21 09:50:00,10.04,10.1,10.04,10.09,1560054.0,8.9053,8.9585,8.9053,8.9496,1560054.0
2016-10-21 10:00:00,10.09,10.09,10.06,10.08,1030695.0,8.9496,8.9496,8.923,8.9408,1030695.0
2016-10-21 10:10:00,10.08,10.09,10.07,10.09,524418.0,8.9408,8.9496,8.9319,8.9496,524418.0
2016-10-21 10:20:00,10.09,10.09,10.08,10.09,583278.0,8.9496,8.9496,8.9408,8.9496,583278.0
2016-10-21 10:30:00,10.09,10.1,10.08,10.1,439110.0,8.9496,8.9585,8.9408,8.9585,439110.0
2016-10-21 10:40:00,10.1,10.12,10.08,10.11,949161.0,8.9585,8.9762,8.9408,8.9674,949161.0
2016-10-21 10:50:00,10.11,10.12,10.1,10.12,541518.0,8.9674,8.9762,8.9585,8.9762,541518.0
2016-10-21 11:00:00,10.12,10.13,10.11,10.11,410490.0,8.9762,8.9851,8.9674,8.9674,410490.0
2016-10-21 11:10:00,10.11,10.11,10.09,10.1,300891.0,8.9674,8.9674,8.9496,8.9585,300891.0
2016-10-21 11:20:00,10.1,10.11,10.09,10.11,947862.0,8.9585,8.9674,8.9496,8.9674,947862.0
2016-10-21 11:30:00,10.11,10.11,10.09,10.1,253206.0,8.9674,8.9674,8.9496,8.9585,253206.0
2016-10-21 11:40:00,10.1,10.13,10.1,10.12,417381.0,8.9585,8.9851,8.9585,8.9762,417381.0
2016-10-21 11:50:00,10.12,10.13,10.11,10.12,237621.0,8.9762,8.9851,8.9674,8.9762,237621.0
2016-10-21 12:00:00,10.12,10.13,10.11,10.12,260358.0,8.9762,8.9851,8.9674,8.9762,260358.0
2016-10-21 12:10:00,10.11,10.12,10.11,10.11,216039.0,8.9674,8.9762,8.9674,8.9674,216039.0
2016-10-21 12:20:00,10.11,10.11,10.1,10.1,112500.0,8.9674,8.9674,8.9585,8.9585,112500.0
2016-10-21 12:30:00,10.1,10.11,10.09,10.1,157059.0,8.9585,8.9674,8.9496,8.9585,157059.0
2016-10-21 12:40:00,10.1,10.11,10.1,10.11,102933.0,8.9585,8.9674,8.9585,8.9674,102933.0
2016-10-21 12:50:00,10.11,10.11,10.09,10.1,300357.0,8.9674,8.9674,8.9496,8.9585,300357.0
2016-10-21 13:00:00,10.1,10.1,10.09,10.1,321864.0,8.9585,8.9585,8.9496,8.9585,321864.0
2016-10-21 13:10:00,10.1,10.1,10.09,10.09,138309.0,8.9585,8.9585,8.9496,8.9496,138309.0
2016-10-21 13:20:00,10.09,10.1,10.08,10.08,161715.0,8.9496,8.9585,8.9408,8.9408,161715.0
2016-10-21 13:30:00,10.08,10.09,10.07,10.08,596199.0,8.9408,8.9496,8.9319,8.9408,596199.0
2016-10-21 13:40:00,10.08,10.08,10.07,10.08,206019.0,8.9408,8.9408,8.9319,8.9408,206019.0
2016-10-21 13:50:00,10.08,10.08,10.07,10.07,593703.0,8.9408,8.9408,8.9319,8.9319,593703.0
2016-10-21 14:00:00,10.07,10.08,10.06,10.08,335661.0,8.9319,8.9408,8.923,8.9408,335661.0
2016-10-21 14:10:00,10.08,10.08,10.06,10.07,192354.0,8.9408,8.9408,8.923,8.9319,192354.0
2016-10-21 14:20:00,10.07,10.07,10.06,10.06,261081.0,8.9319,8.9319,8.923,8.923,261081.0
2016-10-21 14:30:00,10.06,10.08,10.06,10.08,540078.0,8.923,8.9408,8.923,8.9408,540078.0
2016-10-21 14:40:00,10.08,10.09,10.07,10.07,905436.0,8.9408,8.9496,8.9319,8.9319,905436.0
2016-10-21 14:50:00,10.08,10.09,10.07,10.07,235788.0,8.9408,8.9496,8.9319,8.9319,235788.0
2016-10-21 15:00:00,10.07,10.09,10.07,10.07,202368.0,8.9319,8.9496,8.9319,8.9319,202368.0
2016-10-21 15:10:00,10.07,10.08,10.07,10.08,191088.0,8.9319,8.9408,8.9319,8.9408,191088.0
2016-10-21 15:20:00,10.08,10.08,10.06,10.08,410811.0,8.9408,8.9408,8.923,8.9408,410811.0
2016-10-21 15:30:00,10.08,10.09,10.07,10.09,481485.0,8.9408,8.9496,8.9319,8.9496,481485.0
2016-10-21 15:40:00,10.09,10.09,10.08,10.09,774549.0,8.9496,8.9496,8.9408,8.9496,774549.0
2016-10-21 15:50:00,10.09,10.1,10.09,10.1,2146158.0,8.9496,8.9585,8.9496,8.9585,2146158.0
2016-10-24 09:30:00,10.19,10.22,10.17,10.18,788100.0,9.0383,9.0649,9.0206,9.0294,788100.0
2016-10-24 09:40:00,10.19,10.21,10.18,10.21,575400.0,9.0383,9.0561,9.0294,9.0561,575400.0
2016-10-24 09:50:00,10.21,10.22,10.19,10.2,467034.0,9.0561,9.0649,9.0383,9.0472,467034.0
2016-10-24 10:00:00,10.2,10.21,10.19,10.2,614250.0,9.0472,9.0561,9.0383,9.0472,614250.0
2016-10-24 10:10:00,10.2,10.2,10.18,10.18,444000.0,9.0472,9.0472,9.0294,9.0294,444000.0
2016-10-24 10:20:00,10.19,10.2,10.18,10.18,621300.0,9.0383,9.0472,9.0294,9.0294,621300.0
2016-10-24 10:30:00,10.18,10.2,10.17,10.19,906600.0,9.0294,9.0472,9.0206,9.0383,906600.0
2016-10-24 10:40:00,10.19,10.19,10.16,10.18,389100.0,9.0383,9.0383,9.0117,9.0294,389100.0
2016-10-24 10:50:00,10.18,10.21,10.18,10.2,664500.0,9.0294,9.0561,9.0294,9.0472,664500.0
2016-10-24 11:00:00,10.2,10.22,10.2,10.21,409200.0,9.0472,9.0649,9.0472,9.0561,409200.0
2016-10-24 11:10:00,10.21,10.23,10.21,10.22,417300.0,9.0561,9.0738,9.0561,9.0649,417300.0
2016-10-24 11:20:00,10.22,10.23,10.18,10.19,693900.0,9.0649,9.0738,9.0294,9.0383,693900.0
2016-10-24 11:30:00,10.19,10.2,10.16,10.16,621000.0,9.0383,9.0472,9.0117,9.0117,621000.0
2016-10-24 11:40:00,10.16,10.16,10.15,10.16,1466100.0,9.0117,9.0117,9.0028,9.0117,1466100.0
2016-10-24 11:50:00,10.16,10.17,10.15,10.16,1154100.0,9.0117,9.0206,9.0028,9.0117,1154100.0
2016-10-24 12:00:00,10.16,10.17,10.15,10.17,528300.0,9.0117,9.0206,9.0028,9.0206,528300.0
2016-10-24 12:10:00,10.17,10.17,10.16,10.17,777600.0,9.0206,9.0206,9.0117,9.0206,777600.0
2016-10-24 12:20:00,10.17,10.17,10.15,10.16,236451.0,9.0206,9.0206,9.0028,9.0117,236451.0
2016-10-24 12:30:00,10.15,10.16,10.15,10.15,240000.0,9.0028,9.0117,9.0028,9.0028,240000.0
2016-10-24 12:40:00,10.15,10.15,10.14,10.15,207300.0,9.0028,9.0028,8.994,9.0028,207300.0
2016-10-24 12:50:00,10.15,10.16,10.15,10.16,173400.0,9.0028,9.0117,9.0028,9.0117,173400.0
2016-10-24 13:00:00,10.15,10.16,10.15,10.16,63000.0,9.0028,9.0117,9.0028,9.0117,63000.0
2016-10-24 13:10:00,10.16,10.16,10.15,10.15,135000.0,9.0117,9.0117,9.0028,9.0028,135000.0
2016-10-24 13:20:00,10.15,10.16,10.15,10.15,180600.0,9.0028,9.0117,9.0028,9.0028,180600.0
2016-10-24 13:30:00,10.15,10.15,10.15,10.15,237600.0,9.0028,9.0028,9.0028,9.0028,237600.0
2016-10-24 13:40:00,10.15,10.15,10.15,10.15,241500.0,9.0028,9.0028,9.0028,9.0028,241500.0
2016-10-24 13:50:00,10.15,10.16,10.14,10.14,369900.0,9.0028,9.0117,8.994,8.994,369900.0
2016-10-24 14:00:00,10.14,10.15,10.14,10.15,151200.0,8.994,9.0028,8.994,9.0028,151200.0
2016-10-24 14:10:00,10.14,10.15,10.13,10.13,642900.0,8.994,9.0028,8.9851,8.9851,642900.0
2016-10-24 14:20:00,10.13,10.14,10.13,10.14,337500.0,8.9851,8.994,8.9851,8.994,337500.0
2016-10-24 14:30:00,10.14,10.14,10.14,10.14,109500.0,8.994,8.994,8.994,8.994,109500.0
2016-10-24 14:40:00,10.14,10.15,10.14,10.15,250500.0,8.994,9.0028,8.994,9.0028,250500.0
2016-10-24 14:50:00,10.14,10.16,10.14,10.15,203100.0,8.994,9.0117,8.994,9.0028,203100.0
2016-10-24 15:00:00,10.15,10.16,10.15,10.16,228600.0,9.0028,9.0117,9.0028,9.0117,228600.0
2016-10-24 15:10:00,10.16,10.16,10.15,10.15,274500.0,9.0117,9.0117,9.0028,9.0028,274500.0
2016-10-24 15:20:00,10.15,10.15,10.15,10.15,826500.0,9.0028,9.0028,9.0028,9.0028,826500.0
2016-10-24 15:30:00,10.15,10.15,10.15,10.15,1024200.0,9.0028,9.0028,9.0028,9.0028,1024200.0
2016-10-24 15:40:00,10.15,10.16,10.14,10.14,1307100.0,9.0028,9.0117,8.994,8.994,1307100.0
2016-10-24 15:50:00,10.14,10.15,10.13,10.14,4456500.0,8.994,9.0028,8.9851,8.994,4456500.0
2016-10-25 09:30:00,10.11,10.16,10.05,10.16,475950.0,8.9674,9.0117,8.9141,9.0117,475950.0
2016-10-25 09:40:00,10.16,10.16,10.13,10.14,1608000.0,9.0117,9.0117,8.9851,8.994,1608000.0
2016-10-25 09:50:00,10.14,10.14,10.11,10.11,339600.0,8.994,8.994,8.9674,8.9674,339600.0
2016-10-25 10:00:00,10.11,10.12,10.1,10.12,698400.0,8.9674,8.9762,8.9585,8.9762,698400.0
2016-10-25 10:10:00,10.11,10.14,10.11,10.14,310800.0,8.9674,8.994,8.9674,8.994,310800.0
2016-10-25 10:20:00,10.14,10.14,10.12,10.13,271800.0,8.994,8.994,8.9762,8.9851,271800.0
2016-10-25 10:30:00,10.13,10.14,10.12,10.12,411000.0,8.9851,8.994,8.9762,8.9762,411000.0
2016-10-25 10:40:00,10.12,10.12,10.1,10.12,443100.0,8.9762,8.9762,8.9585,8.9762,443100.0
2016-10-25 10:50:00,10.12,10.12,10.1,10.11,342900.0,8.9762,8.9762,8.9585,8.9674,342900.0
2016-10-25 11:00:00,10.11,10.13,10.11,10.13,329100.0,8.9674,8.9851,8.9674,8.9851,329100.0
2016-10-25 11:10:00,10.13,10.14,10.13,10.13,475800.0,8.9851,8.994,8.9851,8.9851,475800.0
2016-10-25 11:20:00,10.13,10.15,10.13,10.15,556800.0,8.9851,9.0028,8.9851,9.0028,556800.0
2016-10-25 11:30:00,10.15,10.17,10.14,10.17,318900.0,9.0028,9.0206,8.994,9.0206,318900.0
2016-10-25 11:40:00,10.17,10.19,10.17,10.19,636900.0,9.0206,9.0383,9.0206,9.0383,636900.0
2016-10-25 11:50:00,10.19,10.2,10.18,10.2,405000.0,9.0383,9.0472,9.0294,9.0472,405000.0
2016-10-25 12:00:00,10.2,10.21,10.19,10.2,600000.0,9.0472,9.0561,9.0383,9.0472,600000.0
2016-10-25 12:10:00,10.2,10.22,10.2,10.22,490800.0,9.0472,9.0649,9.0472,9.0649,490800.0
2016-10-25 12:20:00,10.22,10.24,10.21,10.24,594600.0,9.0649,9.0827,9.0561,9.0827,594600.0
2016-10-25 12:30:00,10.24,10.26,10.23,10.25,619500.0,9.0827,9.1004,9.0738,9.0915,619500.0
2016-10-25 12:40:00,10.25,10.26,10.23,10.26,465900.0,9.0915,9.1004,9.0738,9.1004,465900.0
2016-10-25 12:50:00,10.26,10.28,10.25,10.28,580500.0,9.1004,9.1181,9.0915,9.1181,580500.0
2016-10-25 13:00:00,10.28,10.29,10.26,10.28,675900.0,9.1181,9.127,9.1004,9.1181,675900.0
2016-10-25 13:10:00,10.28,10.31,10.28,10.29,674700.0,9.1181,9.1448,9.1181,9.127,674700.0
2016-10-25 13:20:00,10.29,10.3,10.29,10.3,294300.0,9.127,9.1359,9.127,9.1359,294300.0
2016-10-25 13:30:00,10.3,10.3,10.29,10.29,296700.0,9.1359,9.1359,9.127,9.127,296700.0
2016-10-25 13:40:00,10.29,10.31,10.29,10.31,599400.0,9.127,9.1448,9.127,9.1448,599400.0
2016-10-25 13:50:00,10.3,10.31,10.29,10.31,808500.0,9.1359,9.1448,9.127,9.1448,808500.0
2016-10-25 14:00:00,10.31,10.31,10.3,10.31,816000.0,9.1448,9.1448,9.1359,9.1448,816000.0
2016-10-25 14:10:00,10.31,10.32,10.3,10.32,657600.0,9.1448,9.1536,9.1359,9.1536,657600.0
2016-10-25 14:20:00,10.32,10.33,10.32,10.33,536400.0,9.1536,9.1625,9.1536,9.1625,536400.0
2016-10-25 14:30:00,10.33,10.34,10.32,10.34,352800.0,9.1625,9.1714,9.1536,9.1714,352800.0
2016-10-25 14:40:00,10.34,10.34,10.33,10.33,507300.0,9.1714,9.1714,9.1625,9.1625,507300.0
2016-10-25 14:50:00,10.33,10.33,10.31,10.32,577800.0,9.1625,9.1625,9.1448,9.1536,577800.0
2016-10-25 15:00:00,10.32,10.33,10.31,10.33,620400.0,9.1536,9.1625,9.1448,9.1625,620400.0
2016-10-25 15:10:00,10.33,10.33,10.29,10.29,809700.0,9.1625,9.1625,9.127,9.127,809700.0
2016-10-25 15:20:00,10.29,10.31,10.29,10.29,722100.0,9.127,9.1448,9.127,9.127,722100.0
2016-10-25 15:30:00,10.29,10.3,10.29,10.29,744300.0,9.127,9.1359,9.127,9.127,744300.0
2016-10-25 15:40:00,10.29,10.3,10.28,10.29,977700.0,9.127,9.1359,9.1181,9.127,977700.0
2016-10-25 15:50:00,10.29,10.29,10.28,10.28,2106300.0,9.127,9.127,9.1181,9.1181,2106300.0
2016-10-26 09:30:00,10.26,10.28,10.2,10.22,878070.0,9.1004,9.1181,9.0472,9.0649,878070.0
2016-10-26 09:40:00,10.22,10.25,10.2,10.21,813180.0,9.0649,9.0915,9.0472,9.0561,813180.0
2016-10-26 09:50:00,10.2,10.21,10.17,10.18,653118.0,9.0472,9.0561,9.0206,9.0294,653118.0
2016-10-26 10:00:00,10.18,10.19,10.15,10.16,755106.0,9.0294,9.0383,9.0028,9.0117,755106.0
2016-10-26 10:10:00,10.16,10.16,10.13,10.13,735315.0,9.0117,9.0117,8.9851,8.9851,735315.0
2016-10-26 10:20:00,10.13,10.14,10.11,10.13,1105884.0,8.9851,8.994,8.9674,8.9851,1105884.0
2016-10-26 10:30:00,10.13,10.17,10.12,10.15,1196394.0,8.9851,9.0206,8.9762,9.0028,1196394.0
2016-10-26 10:40:00,10.16,10.17,10.13,10.14,638271.0,9.0117,9.0206,8.9851,8.994,638271.0
2016-10-26 10:50:00,10.14,10.17,10.13,10.16,605271.0,8.994,9.0206,8.9851,9.0117,605271.0
2016-10-26 11:00:00,10.17,10.2,10.16,10.19,816342.0,9.0206,9.0472,9.0117,9.0383,816342.0
2016-10-26 11:10:00,10.19,10.19,10.17,10.17,522462.0,9.0383,9.0383,9.0206,9.0206,522462.0
2016-10-26 11:20:00,10.17,10.18,10.16,10.18,458292.0,9.0206,9.0294,9.0117,9.0294,458292.0
2016-10-26 11:30:00,10.18,10.19,10.17,10.17,380814.0,9.0294,9.0383,9.0206,9.0206,380814.0
2016-10-26 11:40:00,10.17,10.18,10.16,10.17,1147242.0,9.0206,9.0294,9.0117,9.0206,1147242.0
2016-10-26 11:50:00,10.17,10.19,10.17,10.18,718197.0,9.0206,9.0383,9.0206,9.0294,718197.0
2016-10-26 12:00:00,10.18,10.19,10.17,10.18,361485.0,9.0294,9.0383,9.0206,9.0294,361485.0
2016-10-26 12:10:00,10.18,10.18,10.17,10.18,316062.0,9.0294,9.0294,9.0206,9.0294,316062.0
2016-10-26 12:20:00,10.18,10.19,10.17,10.17,340524.0,9.0294,9.0383,9.0206,9.0206,340524.0
2016-10-26 12:30:00,10.18,10.18,10.17,10.17,236694.0,9.0294,9.0294,9.0206,9.0206,236694.0
2016-10-26 12:40:00,10.17,10.2,10.17,10.2,180597.0,9.0206,9.0472,9.0206,9.0472,180597.0
2016-10-26 12:50:00,10.2,10.2,10.19,10.2,314070.0,9.0472,9.0472,9.0383,9.0472,314070.0
2016-10-26 13:00:00,10.19,10.19,10.17,10.17,563487.0,9.0383,9.0383,9.0206,9.0206,563487.0
2016-10-26 13:10:00,10.17,10.17,10.16,10.16,262377.0,9.0206,9.0206,9.0117,9.0117,262377.0
2016-10-26 13:20:00,10.16,10.16,10.16,10.16,249402.0,9.0117,9.0117,9.0117,9.0117,249402.0
2016-10-26 13:30:00,10.16,10.16,10.15,10.15,355440.0,9.0117,9.0117,9.0028,9.0028,355440.0
2016-10-26 13:40:00,10.15,10.15,10.14,10.14,372768.0,9.0028,9.0028,8.994,8.994,372768.0
2016-10-26 13:50:00,10.14,10.15,10.12,10.13,460077.0,8.994,9.0028,8.9762,8.9851,460077.0
2016-10-26 14:00:00,10.13,10.14,10.12,10.13,659394.0,8.9851,8.994,8.9762,8.9851,659394.0
2016-10-26 14:10:00,10.13,10.14,10.12,10.13,398226.0,8.9851,8.994,8.9762,8.9851,398226.0
2016-10-26 14:20:00,10.13,10.13,10.11,10.12,517320.0,8.9851,8.9851,8.9674,8.9762,517320.0
2016-10-26 14:30:00,10.12,10.14,10.12,10.14,698502.0,8.9762,8.994,8.9762,8.994,698502.0
2016-10-26 14:40:00,10.14,10.14,10.13,10.14,274638.0,8.994,8.994,8.9851,8.994,274638.0
2016-10-26 14:50:00,10.13,10.15,10.13,10.14,465351.0,8.9851,9.0028,8.9851,8.994,465351.0
2016-10-26 15:00:00,10.14,10.14,10.13,10.13,471678.0,8.994,8.994,8.9851,8.9851,471678.0
2016-10-26 15:10:00,10.13,10.15,10.13,10.14,526818.0,8.9851,9.0028,8.9851,8.994,526818.0
2016-10-26 15:20:00,10.14,10.15,10.14,10.14,490044.0,8.994,9.0028,8.994,8.994,490044.0
2016-10-26 15:30:00,10.14,10.15,10.13,10.14,1136514.0,8.994,9.0028,8.9851,8.994,1136514.0
2016-10-26 15:40:00,10.14,10.14,10.13,10.14,1067472.0,8.994,8.994,8.9851,8.994,1067472.0
2016-10-26 15:50:00,10.14,10.14,10.12,10.13,2390094.0,8.994,8.994,8.9762,8.9851,2390094.0
2016-10-27 09:30:00,10.13,10.15,10.1,10.11,675927.0,8.9851,9.0028,8.9585,8.9674,675927.0
2016-10-27 09:40:00,10.11,10.15,10.11,10.13,408792.0,8.9674,9.0028,8.9674,8.9851,408792.0
2016-10-27 09:50:00,10.13,10.15,10.13,10.14,863841.0,8.9851,9.0028,8.9851,8.994,863841.0
2016-10-27 10:00:00,10.15,10.15,10.1,10.11,480582.0,9.0028,9.0028,8.9585,8.9674,480582.0
2016-10-27 10:10:00,10.11,10.11,10.09,10.09,449559.0,8.9674,8.9674,8.9496,8.9496,449559.0
2016-10-27 10:20:00,10.09,10.1,10.07,10.1,315435.0,8.9496,8.9585,8.9319,8.9585,315435.0
2016-10-27 10:30:00,10.1,10.11,10.08,10.09,450627.0,8.9585,8.9674,8.9408,8.9496,450627.0
2016-10-27 10:40:00,10.09,10.13,10.09,10.12,437262.0,8.9496,8.9851,8.9496,8.9762,437262.0
2016-10-27 10:50:00,10.13,10.15,10.12,10.13,293307.0,8.9851,9.0028,8.9762,8.9851,293307.0
2016-10-27 11:00:00,10.13,10.14,10.11,10.11,1050006.0,8.9851,8.994,8.9674,8.9674,1050006.0
2016-10-27 11:10:00,10.11,10.12,10.1,10.11,665106.0,8.9674,8.9762,8.9585,8.9674,665106.0
2016-10-27 11:20:00,10.11,10.12,10.09,10.11,327354.0,8.9674,8.9762,8.9496,8.9674,327354.0
2016-10-27 11:30:00,10.11,10.12,10.09,10.11,361458.0,8.9674,8.9762,8.9496,8.9674,361458.0
2016-10-27 11:40:00,10.1,10.11,10.09,10.1,292707.0,8.9585,8.9674,8.9496,8.9585,292707.0
2016-10-27 11:50:00,10.1,10.12,10.09,10.12,224943.0,8.9585,8.9762,8.9496,8.9762,224943.0
2016-10-27 12:00:00,10.12,10.12,10.11,10.11,276117.0,8.9762,8.9762,8.9674,8.9674,276117.0
2016-10-27 12:10:00,10.11,10.12,10.11,10.11,226428.0,8.9674,8.9762,8.9674,8.9674,226428.0
2016-10-27 12:20:00,10.11,10.12,10.1,10.11,142191.0,8.9674,8.9762,8.9585,8.9674,142191.0
2016-10-27 12:30:00,10.11,10.11,10.1,10.1,215595.0,8.9674,8.9674,8.9585,8.9585,215595.0
2016-10-27 12:40:00,10.1,10.11,10.09,10.1,162078.0,8.9585,8.9674,8.9496,8.9585,162078.0
2016-10-27 12:50:00,10.1,10.13,10.09,10.11,674199.0,8.9585,8.9851,8.9496,8.9674,674199.0
2016-10-27 13:00:00,10.11,10.12,10.1,10.11,244635.0,8.9674,8.9762,8.9585,8.9674,244635.0
2016-10-27 13:10:00,10.11,10.12,10.1,10.11,155565.0,8.9674,8.9762,8.9585,8.9674,155565.0
2016-10-27 13:20:00,10.11,10.13,10.1,10.11,243474.0,8.9674,8.9851,8.9585,8.9674,243474.0
2016-10-27 13:30:00,10.11,10.12,10.1,10.12,200091.0,8.9674,8.9762,8.9585,8.9762,200091.0
2016-10-27 13:40:00,10.12,10.12,10.1,10.1,221193.0,8.9762,8.9762,8.9585,8.9585,221193.0
2016-10-27 13:50:00,10.1,10.12,10.1,10.12,202557.0,8.9585,8.9762,8.9585,8.9762,202557.0
2016-10-27 14:00:00,10.11,10.12,10.11,10.11,163869.0,8.9674,8.9762,8.9674,8.9674,163869.0
2016-10-27 14:10:00,10.11,10.11,10.1,10.1,236355.0,8.9674,8.9674,8.9585,8.9585,236355.0
2016-10-27 14:20:00,10.1,10.12,10.1,10.11,194775.0,8.9585,8.9762,8.9585,8.9674,194775.0
2016-10-27 14:30:00,10.11,10.12,10.11,10.11,336879.0,8.9674,8.9762,8.9674,8.9674,336879.0
2016-10-27 14:40:00,10.11,10.12,10.1,10.1,200049.0,8.9674,8.9762,8.9585,8.9585,200049.0
2016-10-27 14:50:00,10.11,10.11,10.09,10.1,244233.0,8.9674,8.9674,8.9496,8.9585,244233.0
2016-10-27 15:00:00,10.1,10.11,10.1,10.1,271554.0,8.9585,8.9674,8.9585,8.9585,271554.0
2016-10-27 15:10:00,10.1,10.11,10.1,10.1,428100.0,8.9585,8.9674,8.9585,8.9585,428100.0
2016-10-27 15:20:00,10.1,10.11,10.1,10.11,437421.0,8.9585,8.9674,8.9585,8.9674,437421.0
2016-10-27 15:30:00,10.11,10.11,10.09,10.1,1597224.0,8.9674,8.9674,8.9496,8.9585,1597224.0
2016-10-27 15:40:00,10.1,10.1,10.09,10.1,890373.0,8.9585,8.9585,8.9496,8.9585,890373.0
2016-10-27 15:50:00,10.1,10.11,10.09,10.1,1088397.0,8.9585,8.9674,8.9496,8.9585,1088397.0
2016-10-28 09:30:00,10.07,10.14,10.06,10.13,960441.0,8.9319,8.994,8.923,8.9851,960441.0
2016-10-28 09:40:00,10.13,10.17,10.13,10.14,540690.0,8.9851,9.0206,8.9851,8.994,540690.0
2016-10-28 09:50:00,10.14,10.15,10.1,10.1,386211.0,8.994,9.0028,8.9585,8.9585,386211.0
2016-10-28 10:00:00,10.1,10.1,10.07,10.09,664281.0,8.9585,8.9585,8.9319,8.9496,664281.0
2016-10-28 10:10:00,10.09,10.12,10.08,10.11,420258.0,8.9496,8.9762,8.9408,8.9674,420258.0
2016-10-28 10:20:00,10.11,10.14,10.11,10.13,220179.0,8.9674,8.994,8.9674,8.9851,220179.0
2016-10-28 10:30:00,10.13,10.17,10.13,10.17,284355.0,8.9851,9.0206,8.9851,9.0206,284355.0
2016-10-28 10:40:00,10.17,10.21,10.17,10.21,747948.0,9.0206,9.0561,9.0206,9.0561,747948.0
2016-10-28 10:50:00,10.21,10.21,10.19,10.2,576915.0,9.0561,9.0561,9.0383,9.0472,576915.0
2016-10-28 11:00:00,10.2,10.21,10.18,10.18,1189233.0,9.0472,9.0561,9.0294,9.0294,1189233.0
2016-10-28 11:10:00,10.18,10.19,10.15,10.16,984006.0,9.0294,9.0383,9.0028,9.0117,984006.0
2016-10-28 11:20:00,10.16,10.17,10.15,10.16,480582.0,9.0117,9.0206,9.0028,9.0117,480582.0
2016-10-28 11:30:00,10.16,10.17,10.16,10.16,324927.0,9.0117,9.0206,9.0117,9.0117,324927.0
2016-10-28 11:40:00,10.16,10.18,10.16,10.18,288924.0,9.0117,9.0294,9.0117,9.0294,288924.0
2016-10-28 11:50:00,10.18,10.2,10.17,10.19,696798.0,9.0294,9.0472,9.0206,9.0383,696798.0
2016-10-28 12:00:00,10.19,10.22,10.19,10.22,168447.0,9.0383,9.0649,9.0383,9.0649,168447.0
2016-10-28 12:10:00,10.21,10.22,10.21,10.22,91662.0,9.0561,9.0649,9.0561,9.0649,91662.0
2016-10-28 12:20:00,10.22,10.22,10.21,10.21,166089.0,9.0649,9.0649,9.0561,9.0561,166089.0
2016-10-28 12:30:00,10.21,10.21,10.21,10.21,85884.0,9.0561,9.0561,9.0561,9.0561,85884.0
2016-10-28 12:40:00,10.21,10.22,10.21,10.21,115764.0,9.0561,9.0649,9.0561,9.0561,115764.0
2016-10-28 12:50:00,10.22,10.23,10.21,10.22,109212.0,9.0649,9.0738,9.0561,9.0649,109212.0
2016-10-28 13:00:00,10.22,10.22,10.12,10.12,339033.0,9.0649,9.0649,8.9762,8.9762,339033.0
2016-10-28 13:10:00,10.13,10.15,10.11,10.14,413220.0,8.9851,9.0028,8.9674,8.994,413220.0
2016-10-28 13:20:00,10.14,10.15,10.12,10.14,200832.0,8.994,9.0028,8.9762,8.994,200832.0
2016-10-28 13:30:00,10.13,10.14,10.06,10.07,641766.0,8.9851,8.994,8.923,8.9319,641766.0
2016-10-28 13:40:00,10.07,10.08,10.05,10.08,1010070.0,8.9319,8.9408,8.9141,8.9408,1010070.0
2016-10-28 13:50:00,10.08,10.09,10.05,10.05,572709.0,8.9408,8.9496,8.9141,8.9141,572709.0
2016-10-28 14:00:00,10.05,10.06,10.0,10.02,1291521.0,8.9141,8.923,8.8698,8.8875,1291521.0
2016-10-28 14:10:00,10.03,10.06,10.03,10.04,579450.0,8.8964,8.923,8.8964,8.9053,579450.0
2016-10-28 14:20:00,10.04,10.08,10.04,10.07,599271.0,8.9053,8.9408,8.9053,8.9319,599271.0
2016-10-28 14:30:00,10.07,10.09,10.07,10.08,276081.0,8.9319,8.9496,8.9319,8.9408,276081.0
2016-10-28 14:40:00,10.08,10.09,10.06,10.09,178368.0,8.9408,8.9496,8.923,8.9496,178368.0
2016-10-28 14:50:00,10.09,10.12,10.09,10.12,264012.0,8.9496,8.9762,8.9496,8.9762,264012.0
2016-10-28 15:00:00,10.11,10.12,10.09,10.1,239271.0,8.9674,8.9762,8.9496,8.9585,239271.0
2016-10-28 15:10:00,10.1,10.1,10.07,10.09,257931.0,8.9585,8.9585,8.9319,8.9496,257931.0
2016-10-28 15:20:00,10.09,10.13,10.09,10.12,522150.0,8.9496,8.9851,8.9496,8.9762,522150.0
2016-10-28 15:30:00,10.12,10.12,10.1,10.11,353826.0,8.9762,8.9762,8.9585,8.9674,353826.0
2016-10-28 15:40:00,10.11,10.11,10.09,10.1,826293.0,8.9674,8.9674,8.9496,8.9585,826293.0
2016-10-28 15:50:00,10.09,10.1,10.09,10.09,966693.0,8.9496,8.9585,8.9496,8.9496,966693.0
2016-10-31 09:30:00,10.15,10.21,10.13,10.21,636870.0,9.0028,9.0561,8.9851,9.0561,636870.0
2016-10-31 09:40:00,10.21,10.21,10.17,10.18,410172.0,9.0561,9.0561,9.0206,9.0294,410172.0
2016-10-31 09:50:00,10.18,10.2,10.18,10.18,326325.0,9.0294,9.0472,9.0294,9.0294,326325.0
2016-10-31 10:00:00,10.18,10.2,10.17,10.19,205110.0,9.0294,9.0472,9.0206,9.0383,205110.0
2016-10-31 10:10:00,10.2,10.22,10.19,10.21,304293.0,9.0472,9.0649,9.0383,9.0561,304293.0
2016-10-31 10:20:00,10.21,10.23,10.19,10.23,296475.0,9.0561,9.0738,9.0383,9.0738,296475.0
2016-10-31 10:30:00,10.22,10.23,10.2,10.21,745167.0,9.0649,9.0738,9.0472,9.0561,745167.0
2016-10-31 10:40:00,10.21,10.23,10.2,10.22,473565.0,9.0561,9.0738,9.0472,9.0649,473565.0
2016-10-31 10:50:00,10.22,10.25,10.22,10.24,511818.0,9.0649,9.0915,9.0649,9.0827,511818.0
2016-10-31 11:00:00,10.24,10.25,10.23,10.25,283587.0,9.0827,9.0915,9.0738,9.0915,283587.0
2016-10-31 11:10:00,10.25,10.25,10.24,10.25,294135.0,9.0915,9.0915,9.0827,9.0915,294135.0
2016-10-31 11:20:00,10.25,10.27,10.24,10.27,433074.0,9.0915,9.1093,9.0827,9.1093,433074.0
2016-10-31 11:30:00,10.27,10.29,10.25,10.26,378123.0,9.1093,9.127,9.0915,9.1004,378123.0
2016-10-31 11:40:00,10.26,10.26,10.24,10.24,257301.0,9.1004,9.1004,9.0827,9.0827,257301.0
2016-10-31 11:50:00,10.24,10.24,10.22,10.24,463761.0,9.0827,9.0827,9.0649,9.0827,463761.0
2016-10-31 12:00:00,10.24,10.24,10.21,10.21,337146.0,9.0827,9.0827,9.0561,9.0561,337146.0
2016-10-31 12:10:00,10.21,10.22,10.2,10.22,445410.0,9.0561,9.0649,9.0472,9.0649,445410.0
2016-10-31 12:20:00,10.22,10.22,10.2,10.21,345762.0,9.0649,9.0649,9.0472,9.0561,345762.0
2016-10-31 12:30:00,10.22,10.23,10.21,10.23,193287.0,9.0649,9.0738,9.0561,9.0738,193287.0
2016-10-31 12:40:00,10.23,10.25,10.23,10.24,179655.0,9.0738,9.0915,9.0738,9.0827,179655.0
2016-10-31 12:50:00,10.24,10.25,10.23,10.24,174606.0,9.0827,9.0915,9.0738,9.0827,174606.0
2016-10-31 13:00:00,10.24,10.25,10.24,10.24,506658.0,9.0827,9.0915,9.0827,9.0827,506658.0
2016-10-31 13:10:00,10.24,10.25,10.23,10.24,190506.0,9.0827,9.0915,9.0738,9.0827,190506.0
2016-10-31 13:20:00,10.24,10.24,10.23,10.24,200229.0,9.0827,9.0827,9.0738,9.0827,200229.0
2016-10-31 13:30:00,10.24,10.24,10.22,10.23,181479.0,9.0827,9.0827,9.0649,9.0738,181479.0
2016-10-31 13:40:00,10.23,10.24,10.22,10.22,422757.0,9.0738,9.0827,9.0649,9.0649,422757.0
2016-10-31 13:50:00,10.22,10.23,10.21,10.21,187266.0,9.0649,9.0738,9.0561,9.0561,187266.0
2016-10-31 14:00:00,10.21,10.22,10.2,10.2,203874.0,9.0561,9.0649,9.0472,9.0472,203874.0
2016-10-31 14:10:00,10.2,10.2,10.19,10.19,283491.0,9.0472,9.0472,9.0383,9.0383,283491.0
2016-10-31 14:20:00,10.19,10.19,10.18,10.18,386040.0,9.0383,9.0383,9.0294,9.0294,386040.0
2016-10-31 14:30:00,10.18,10.2,10.18,10.2,245397.0,9.0294,9.0472,9.0294,9.0472,245397.0
2016-10-31 14:40:00,10.2,10.2,10.18,10.18,270990.0,9.0472,9.0472,9.0294,9.0294,270990.0
2016-10-31 14:50:00,10.18,10.19,10.18,10.18,198489.0,9.0294,9.0383,9.0294,9.0294,198489.0
2016-10-31 15:00:00,10.19,10.2,10.18,10.18,357711.0,9.0383,9.0472,9.0294,9.0294,357711.0
2016-10-31 15:10:00,10.18,10.19,10.18,10.18,337398.0,9.0294,9.0383,9.0294,9.0294,337398.0
2016-10-31 15:20:00,10.19,10.19,10.18,10.19,511689.0,9.0383,9.0383,9.0294,9.0383,511689.0
2016-10-31 15:30:00,10.19,10.2,10.19,10.19,496275.0,9.0383,9.0472,9.0383,9.0383,496275.0
2016-10-31 15:40:00,10.19,10.19,10.17,10.18,469071.0,9.0383,9.0383,9.0206,9.0294,469071.0
2016-10-31 15:50:00,10.18,10.19,10.17,10.17,1523070.0,9.0294,9.0383,9.0206,9.0206,1523070.0
2016-11-01 09:30:00,10.21,10.25,10.18,10.22,475374.0,9.0561,9.0915,9.0294,9.0649,475374.0
2016-11-01 09:40:00,10.22,10.22,10.14,10.14,458235.0,9.0649,9.0649,8.994,8.994,458235.0
2016-11-01 09:50:00,10.14,10.15,10.13,10.13,339720.0,8.994,9.0028,8.9851,8.9851,339720.0
2016-11-01 10:00:00,10.13,10.13,10.09,10.12,393729.0,8.9851,8.9851,8.9496,8.9762,393729.0
2016-11-01 10:10:00,10.12,10.13,10.1,10.12,256569.0,8.9762,8.9851,8.9585,8.9762,256569.0
2016-11-01 10:20:00,10.12,10.13,10.11,10.11,642171.0,8.9762,8.9851,8.9674,8.9674,642171.0
2016-11-01 10:30:00,10.11,10.13,10.1,10.11,185835.0,8.9674,8.9851,8.9585,8.9674,185835.0
2016-11-01 10:40:00,10.11,10.14,10.1,10.13,666717.0,8.9674,8.994,8.9585,8.9851,666717.0
2016-11-01 10:50:00,10.13,10.17,10.12,10.17,383076.0,8.9851,9.0206,8.9762,9.0206,383076.0
2016-11-01 11:00:00,10.17,10.18,10.16,10.18,390720.0,9.0206,9.0294,9.0117,9.0294,390720.0
2016-11-01 11:10:00,10.18,10.18,10.16,10.18,492540.0,9.0294,9.0294,9.0117,9.0294,492540.0
2016-11-01 11:20:00,10.18,10.19,10.17,10.17,307185.0,9.0294,9.0383,9.0206,9.0206,307185.0
2016-11-01 11:30:00,10.17,10.18,10.16,10.17,207435.0,9.0206,9.0294,9.0117,9.0206,207435.0
2016-11-01 11:40:00,10.18,10.18,10.14,10.15,341373.0,9.0294,9.0294,8.994,9.0028,341373.0
2016-11-01 11:50:00,10.14,10.15,10.11,10.11,346560.0,8.994,9.0028,8.9674,8.9674,346560.0
2016-11-01 12:00:00,10.12,10.13,10.1,10.11,276105.0,8.9762,8.9851,8.9585,8.9674,276105.0
2016-11-01 12:10:00,10.1,10.11,10.09,10.1,315621.0,8.9585,8.9674,8.9496,8.9585,315621.0
2016-11-01 12:20:00,10.1,10.12,10.1,10.11,252177.0,8.9585,8.9762,8.9585,8.9674,252177.0
2016-11-01 12:30:00,10.1,10.13,10.1,10.13,331443.0,8.9585,8.9851,8.9585,8.9851,331443.0
2016-11-01 12:40:00,10.13,10.14,10.11,10.12,295851.0,8.9851,8.994,8.9674,8.9762,295851.0
2016-11-01 12:50:00,10.11,10.13,10.1,10.13,333879.0,8.9674,8.9851,8.9585,8.9851,333879.0
2016-11-01 13:00:00,10.13,10.13,10.11,10.12,160824.0,8.9851,8.9851,8.9674,8.9762,160824.0
2016-11-01 13:10:00,10.12,10.12,10.09,10.1,255765.0,8.9762,8.9762,8.9496,8.9585,255765.0
2016-11-01 13:20:00,10.1,10.11,10.08,10.11,216309.0,8.9585,8.9674,8.9408,8.9674,216309.0
2016-11-01 13:30:00,10.1,10.11,10.09,10.09,259740.0,8.9585,8.9674,8.9496,8.9496,259740.0
2016-11-01 13:40:00,10.09,10.09,10.07,10.08,514149.0,8.9496,8.9496,8.9319,8.9408,514149.0
2016-11-01 13:50:00,10.08,10.1,10.08,10.1,247722.0,8.9408,8.9585,8.9408,8.9585,247722.0
2016-11-01 14:00:00,10.09,10.1,10.07,10.08,293250.0,8.9496,8.9585,8.9319,8.9408,293250.0
2016-11-01 14:10:00,10.08,10.08,10.05,10.06,355548.0,8.9408,8.9408,8.9141,8.923,355548.0
2016-11-01 14:20:00,10.06,10.13,10.06,10.12,481497.0,8.923,8.9851,8.923,8.9762,481497.0
2016-11-01 14:30:00,10.12,10.13,10.07,10.11,310023.0,8.9762,8.9851,8.9319,8.9674,310023.0
2016-11-01 14:40:00,10.12,10.12,10.09,10.1,459753.0,8.9762,8.9762,8.9496,8.9585,459753.0
2016-11-01 14:50:00,10.11,10.11,10.09,10.1,277944.0,8.9674,8.9674,8.9496,8.9585,277944.0
2016-11-01 15:00:00,10.09,10.1,10.07,10.1,826632.0,8.9496,8.9585,8.9319,8.9585,826632.0
2016-11-01 15:10:00,10.1,10.12,10.07,10.11,747078.0,8.9585,8.9762,8.9319,8.9674,747078.0
2016-11-01 15:20:00,10.11,10.13,10.1,10.13,440895.0,8.9674,8.9851,8.9585,8.9851,440895.0
2016-11-01 15:30:00,10.13,10.13,10.1,10.13,753954.0,8.9851,8.9851,8.9585,8.9851,753954.0
2016-11-01 15:40:00,10.13,10.15,10.12,10.14,772071.0,8.9851,9.0028,8.9762,8.994,772071.0
2016-11-01 15:50:00,10.14,10.15,10.13,10.13,1946394.0,8.994,9.0028,8.9851,8.9851,1946394.0
2016-11-02 09:30:00,10.18,10.25,10.14,10.23,2080437.0,9.0294,9.0915,8.994,9.0738,2080437.0
2016-11-02 09:40:00,10.23,10.27,10.21,10.26,1193040.0,9.0738,9.1093,9.0561,9.1004,1193040.0
2016-11-02 09:50:00,10.26,10.28,10.26,10.26,1105431.0,9.1004,9.1181,9.1004,9.1004,1105431.0
2016-11-02 10:00:00,10.26,10.27,10.23,10.25,539247.0,9.1004,9.1093,9.0738,9.0915,539247.0
2016-11-02 10:10:00,10.25,10.25,10.22,10.23,889290.0,9.0915,9.0915,9.0649,9.0738,889290.0
2016-11-02 10:20:00,10.24,10.26,10.23,10.24,777867.0,9.0827,9.1004,9.0738,9.0827,777867.0
2016-11-02 10:30:00,10.24,10.25,10.2,10.24,1284342.0,9.0827,9.0915,9.0472,9.0827,1284342.0
2016-11-02 10:40:00,10.24,10.26,10.22,10.22,1010826.0,9.0827,9.1004,9.0649,9.0649,1010826.0
2016-11-02 10:50:00,10.22,10.23,10.2,10.21,768582.0,9.0649,9.0738,9.0472,9.0561,768582.0
2016-11-02 11:00:00,10.22,10.25,10.22,10.25,874668.0,9.0649,9.0915,9.0649,9.0915,874668.0
2016-11-02 11:10:00,10.25,10.27,10.23,10.26,964959.0,9.0915,9.1093,9.0738,9.1004,964959.0
2016-11-02 11:20:00,10.26,10.28,10.26,10.27,478416.0,9.1004,9.1181,9.1004,9.1093,478416.0
2016-11-02 11:30:00,10.27,10.28,10.25,10.27,639045.0,9.1093,9.1181,9.0915,9.1093,639045.0
2016-11-02 11:40:00,10.27,10.29,10.26,10.28,571521.0,9.1093,9.127,9.1004,9.1181,571521.0
2016-11-02 11:50:00,10.28,10.28,10.25,10.26,508854.0,9.1181,9.1181,9.0915,9.1004,508854.0
2016-11-02 12:00:00,10.26,10.27,10.25,10.26,638439.0,9.1004,9.1093,9.0915,9.1004,638439.0
2016-11-02 12:10:00,10.26,10.28,10.25,10.27,503574.0,9.1004,9.1181,9.0915,9.1093,503574.0
2016-11-02 12:20:00,10.27,10.28,10.26,10.28,512811.0,9.1093,9.1181,9.1004,9.1181,512811.0
2016-11-02 12:30:00,10.28,10.28,10.27,10.28,314661.0,9.1181,9.1181,9.1093,9.1181,314661.0
2016-11-02 12:40:00,10.28,10.29,10.27,10.28,557028.0,9.1181,9.127,9.1093,9.1181,557028.0
2016-11-02 12:50:00,10.28,10.28,10.27,10.28,446184.0,9.1181,9.1181,9.1093,9.1181,446184.0
2016-11-02 13:00:00,10.27,10.28,10.25,10.25,397209.0,9.1093,9.1181,9.0915,9.0915,397209.0
2016-11-02 13:10:00,10.25,10.25,10.23,10.23,656775.0,9.0915,9.0915,9.0738,9.0738,656775.0
2016-11-02 13:20:00,10.23,10.25,10.23,10.25,461658.0,9.0738,9.0915,9.0738,9.0915,461658.0
2016-11-02 13:30:00,10.25,10.25,10.22,10.22,462189.0,9.0915,9.0915,9.0649,9.0649,462189.0
2016-11-02 13:40:00,10.22,10.23,10.21,10.22,346185.0,9.0649,9.0738,9.0561,9.0649,346185.0
2016-11-02 13:50:00,10.22,10.24,10.21,10.24,402792.0,9.0649,9.0827,9.0561,9.0827,402792.0
2016-11-02 14:00:00,10.24,10.27,10.21,10.22,717276.0,9.0827,9.1093,9.0561,9.0649,717276.0
2016-11-02 14:10:00,10.22,10.27,10.21,10.26,975756.0,9.0649,9.1093,9.0561,9.1004,975756.0
2016-11-02 14:20:00,10.27,10.29,10.25,10.28,738624.0,9.1093,9.127,9.0915,9.1181,738624.0
2016-11-02 14:30:00,10.27,10.3,10.26,10.28,811050.0,9.1093,9.1359,9.1004,9.1181,811050.0
2016-11-02 14:40:00,10.28,10.29,10.27,10.28,651324.0,9.1181,9.127,9.1093,9.1181,651324.0
2016-11-02 14:50:00,10.28,10.29,10.26,10.28,530376.0,9.1181,9.127,9.1004,9.1181,530376.0
2016-11-02 15:00:00,10.28,10.29,10.27,10.28,598377.0,9.1181,9.127,9.1093,9.1181,598377.0
2016-11-02 15:10:00,10.28,10.29,10.26,10.27,526731.0,9.1181,9.127,9.1004,9.1093,526731.0
2016-11-02 15:20:00,10.27,10.29,10.27,10.28,875307.0,9.1093,9.127,9.1093,9.1181,875307.0
2016-11-02 15:30:00,10.28,10.29,10.27,10.28,824184.0,9.1181,9.127,9.1093,9.1181,824184.0
2016-11-02 15:40:00,10.28,10.28,10.26,10.27,1363155.0,9.1181,9.1181,9.1004,9.1093,1363155.0
2016-11-02 15:50:00,10.27,10.28,10.25,10.25,2445846.0,9.1093,9.1181,9.0915,9.0915,2445846.0
2016-11-03 09:30:00,10.29,10.29,10.21,10.27,433128.0,9.127,9.127,9.0561,9.1093,433128.0
2016-11-03 09:40:00,10.27,10.29,10.27,10.28,303825.0,9.1093,9.127,9.1093,9.1181,303825.0
2016-11-03 09:50:00,10.28,10.29,10.26,10.27,354228.0,9.1181,9.127,9.1004,9.1093,354228.0
2016-11-03 10:00:00,10.27,10.28,10.25,10.26,775827.0,9.1093,9.1181,9.0915,9.1004,775827.0
2016-11-03 10:10:00,10.26,10.28,10.25,10.27,661503.0,9.1004,9.1181,9.0915,9.1093,661503.0
2016-11-03 10:20:00,10.27,10.31,10.27,10.31,1410468.0,9.1093,9.1448,9.1093,9.1448,1410468.0
2016-11-03 10:30:00,10.31,10.32,10.29,10.3,1573902.0,9.1448,9.1536,9.127,9.1359,1573902.0
2016-11-03 10:40:00,10.29,10.31,10.28,10.31,324540.0,9.127,9.1448,9.1181,9.1448,324540.0
2016-11-03 10:50:00,10.31,10.31,10.29,10.29,363954.0,9.1448,9.1448,9.127,9.127,363954.0
2016-11-03 11:00:00,10.29,10.31,10.28,10.3,332400.0,9.127,9.1448,9.1181,9.1359,332400.0
2016-11-03 11:10:00,10.3,10.37,10.3,10.37,1119531.0,9.1359,9.198,9.1359,9.198,1119531.0
2016-11-03 11:20:00,10.37,10.38,10.35,10.37,844701.0,9.198,9.2068,9.1802,9.198,844701.0
2016-11-03 11:30:00,10.36,10.37,10.35,10.35,323874.0,9.1891,9.198,9.1802,9.1802,323874.0
2016-11-03 11:40:00,10.35,10.37,10.33,10.37,362301.0,9.1802,9.198,9.1625,9.198,362301.0
2016-11-03 11:50:00,10.37,10.37,10.36,10.37,490791.0,9.198,9.198,9.1891,9.198,490791.0
2016-11-03 12:00:00,10.37,10.39,10.35,10.36,1096785.0,9.198,9.2157,9.1802,9.1891,1096785.0
2016-11-03 12:10:00,10.36,10.37,10.35,10.35,1027959.0,9.1891,9.198,9.1802,9.1802,1027959.0
2016-11-03 12:20:00,10.35,10.37,10.34,10.36,957396.0,9.1802,9.198,9.1714,9.1891,957396.0
2016-11-03 12:30:00,10.36,10.37,10.33,10.34,514785.0,9.1891,9.198,9.1625,9.1714,514785.0
2016-11-03 12:40:00,10.34,10.35,10.33,10.33,1018752.0,9.1714,9.1802,9.1625,9.1625,1018752.0
2016-11-03 12:50:00,10.33,10.35,10.33,10.35,896343.0,9.1625,9.1802,9.1625,9.1802,896343.0
2016-11-03 13:00:00,10.35,10.36,10.34,10.35,814200.0,9.1802,9.1891,9.1714,9.1802,814200.0
2016-11-03 13:10:00,10.35,10.35,10.34,10.35,738708.0,9.1802,9.1802,9.1714,9.1802,738708.0
2016-11-03 13:20:00,10.35,10.36,10.34,10.35,341781.0,9.1802,9.1891,9.1714,9.1802,341781.0
2016-11-03 13:30:00,10.35,10.36,10.34,10.35,360654.0,9.1802,9.1891,9.1714,9.1802,360654.0
2016-11-03 13:40:00,10.35,10.36,10.33,10.34,544305.0,9.1802,9.1891,9.1625,9.1714,544305.0
2016-11-03 13:50:00,10.34,10.35,10.33,10.35,406110.0,9.1714,9.1802,9.1625,9.1802,406110.0
2016-11-03 14:00:00,10.35,10.36,10.34,10.36,644997.0,9.1802,9.1891,9.1714,9.1891,644997.0
2016-11-03 14:10:00,10.36,10.36,10.34,10.34,386142.0,9.1891,9.1891,9.1714,9.1714,386142.0
2016-11-03 14:20:00,10.34,10.36,10.34,10.35,520323.0,9.1714,9.1891,9.1714,9.1802,520323.0
2016-11-03 14:30:00,10.35,10.35,10.33,10.35,695346.0,9.1802,9.1802,9.1625,9.1802,695346.0
2016-11-03 14:40:00,10.35,10.38,10.34,10.38,824163.0,9.1802,9.2068,9.1714,9.2068,824163.0
2016-11-03 14:50:00,10.38,10.38,10.36,10.38,839838.0,9.2068,9.2068,9.1891,9.2068,839838.0
2016-11-03 15:00:00,10.38,10.4,10.38,10.39,1139739.0,9.2068,9.2246,9.2068,9.2157,1139739.0
2016-11-03 15:10:00,10.4,10.4,10.38,10.4,1008771.0,9.2246,9.2246,9.2068,9.2246,1008771.0
2016-11-03 15:20:00,10.4,10.4,10.36,10.38,896853.0,9.2246,9.2246,9.1891,9.2068,896853.0
2016-11-03 15:30:00,10.38,10.39,10.36,10.37,1829031.0,9.2068,9.2157,9.1891,9.198,1829031.0
2016-11-03 15:40:00,10.37,10.37,10.34,10.36,1736364.0,9.198,9.198,9.1714,9.1891,1736364.0
2016-11-03 15:50:00,10.35,10.39,10.35,10.38,3835974.0,9.1802,9.2157,9.1802,9.2068,3835974.0
2016-11-04 09:30:00,10.31,10.46,10.31,10.33,1465392.0,9.1448,9.2778,9.1448,9.1625,1465392.0
2016-11-04 09:40:00,10.33,10.34,10.31,10.32,824631.0,9.1625,9.1714,9.1448,9.1536,824631.0
2016-11-04 09:50:00,10.32,10.34,10.31,10.33,1037901.0,9.1536,9.1714,9.1448,9.1625,1037901.0
2016-11-04 10:00:00,10.34,10.36,10.32,10.34,520311.0,9.1714,9.1891,9.1536,9.1714,520311.0
2016-11-04 10:10:00,10.34,10.38,10.34,10.37,568110.0,9.1714,9.2068,9.1714,9.198,568110.0
2016-11-04 10:20:00,10.38,10.4,10.36,10.38,515379.0,9.2068,9.2246,9.1891,9.2068,515379.0
2016-11-04 10:30:00,10.38,10.39,10.37,10.37,517590.0,9.2068,9.2157,9.198,9.198,517590.0
2016-11-04 10:40:00,10.37,10.39,10.36,10.37,825978.0,9.198,9.2157,9.1891,9.198,825978.0
2016-11-04 10:50:00,10.37,10.38,10.34,10.34,339609.0,9.198,9.2068,9.1714,9.1714,339609.0
2016-11-04 11:00:00,10.34,10.38,10.34,10.37,554301.0,9.1714,9.2068,9.1714,9.198,554301.0
2016-11-04 11:10:00,10.37,10.38,10.36,10.37,570210.0,9.198,9.2068,9.1891,9.198,570210.0
2016-11-04 11:20:00,10.37,10.39,10.36,10.38,680400.0,9.198,9.2157,9.1891,9.2068,680400.0
2016-11-04 11:30:00,10.38,10.38,10.36,10.37,451635.0,9.2068,9.2068,9.1891,9.198,451635.0
2016-11-04 11:40:00,10.37,10.37,10.36,10.37,423189.0,9.198,9.198,9.1891,9.198,423189.0
2016-11-04 11:50:00,10.36,10.38,10.36,10.38,287550.0,9.1891,9.2068,9.1891,9.2068,287550.0
2016-11-04 12:00:00,10.37,10.39,10.37,10.39,293955.0,9.198,9.2157,9.198,9.2157,293955.0
2016-11-04 12:10:00,10.39,10.41,10.38,10.4,459402.0,9.2157,9.2335,9.2068,9.2246,459402.0
2016-11-04 12:20:00,10.4,10.41,10.4,10.4,253677.0,9.2246,9.2335,9.2246,9.2246,253677.0
2016-11-04 12:30:00,10.4,10.42,10.4,10.42,432312.0,9.2246,9.2423,9.2246,9.2423,432312.0
2016-11-04 12:40:00,10.41,10.42,10.39,10.4,342489.0,9.2335,9.2423,9.2157,9.2246,342489.0
2016-11-04 12:50:00,10.41,10.41,10.39,10.4,552111.0,9.2335,9.2335,9.2157,9.2246,552111.0
2016-11-04 13:00:00,10.4,10.41,10.39,10.4,744522.0,9.2246,9.2335,9.2157,9.2246,744522.0
2016-11-04 13:10:00,10.4,10.42,10.39,10.41,289677.0,9.2246,9.2423,9.2157,9.2335,289677.0
2016-11-04 13:20:00,10.41,10.41,10.38,10.38,839799.0,9.2335,9.2335,9.2068,9.2068,839799.0
2016-11-04 13:30:00,10.38,10.39,10.37,10.39,388377.0,9.2068,9.2157,9.198,9.2157,388377.0
2016-11-04 13:40:00,10.39,10.39,10.37,10.37,237630.0,9.2157,9.2157,9.198,9.198,237630.0
2016-11-04 13:50:00,10.38,10.38,10.36,10.37,299493.0,9.2068,9.2068,9.1891,9.198,299493.0
2016-11-04 14:00:00,10.37,10.37,10.36,10.36,251637.0,9.198,9.198,9.1891,9.1891,251637.0
2016-11-04 14:10:00,10.36,10.37,10.35,10.36,347202.0,9.1891,9.198,9.1802,9.1891,347202.0
2016-11-04 14:20:00,10.36,10.36,10.34,10.35,249972.0,9.1891,9.1891,9.1714,9.1802,249972.0
2016-11-04 14:30:00,10.35,10.36,10.33,10.35,402477.0,9.1802,9.1891,9.1625,9.1802,402477.0
2016-11-04 14:40:00,10.35,10.35,10.32,10.32,652329.0,9.1802,9.1802,9.1536,9.1536,652329.0
2016-11-04 14:50:00,10.33,10.34,10.32,10.34,349209.0,9.1625,9.1714,9.1536,9.1714,349209.0
2016-11-04 15:00:00,10.34,10.34,10.32,10.32,413919.0,9.1714,9.1714,9.1536,9.1536,413919.0
2016-11-04 15:10:00,10.32,10.34,10.32,10.34,707736.0,9.1536,9.1714,9.1536,9.1714,707736.0
2016-11-04 15:20:00,10.34,10.36,10.34,10.34,838974.0,9.1714,9.1891,9.1714,9.1714,838974.0
2016-11-04 15:30:00,10.34,10.34,10.32,10.33,930582.0,9.1714,9.1714,9.1536,9.1625,930582.0
2016-11-04 15:40:00,10.33,10.33,10.31,10.32,1211178.0,9.1625,9.1625,9.1448,9.1536,1211178.0
2016-11-04 15:50:00,10.32,10.33,10.31,10.31,3249954.0,9.1536,9.1625,9.1448,9.1448,3249954.0
2016-11-07 09:30:00,10.43,10.52,10.43,10.52,1219938.0,9.2512,9.331,9.2512,9.331,1219938.0
2016-11-07 09:40:00,10.52,10.53,10.48,10.49,992652.0,9.331,9.3399,9.2955,9.3044,992652.0
2016-11-07 09:50:00,10.49,10.55,10.48,10.54,1014411.0,9.3044,9.3576,9.2955,9.3488,1014411.0
2016-11-07 10:00:00,10.54,10.6,10.54,10.59,936015.0,9.3488,9.402,9.3488,9.3931,936015.0
2016-11-07 10:10:00,10.59,10.6,10.58,10.59,591753.0,9.3931,9.402,9.3842,9.3931,591753.0
2016-11-07 10:20:00,10.59,10.6,10.58,10.6,386427.0,9.3931,9.402,9.3842,9.402,386427.0
2016-11-07 10:30:00,10.6,10.62,10.59,10.59,980148.0,9.402,9.4197,9.3931,9.3931,980148.0
2016-11-07 10:40:00,10.59,10.6,10.58,10.6,346068.0,9.3931,9.402,9.3842,9.402,346068.0
2016-11-07 10:50:00,10.6,10.6,10.57,10.58,563580.0,9.402,9.402,9.3754,9.3842,563580.0
2016-11-07 11:00:00,10.58,10.59,10.57,10.58,491124.0,9.3842,9.3931,9.3754,9.3842,491124.0
2016-11-07 11:10:00,10.58,10.6,10.57,10.59,838044.0,9.3842,9.402,9.3754,9.3931,838044.0
2016-11-07 11:20:00,10.59,10.61,10.58,10.59,947049.0,9.3931,9.4109,9.3842,9.3931,947049.0
2016-11-07 11:30:00,10.59,10.6,10.58,10.59,944424.0,9.3931,9.402,9.3842,9.3931,944424.0
2016-11-07 11:40:00,10.59,10.61,10.59,10.61,608757.0,9.3931,9.4109,9.3931,9.4109,608757.0
2016-11-07 11:50:00,10.61,10.63,10.6,10.62,592872.0,9.4109,9.4286,9.402,9.4197,592872.0
2016-11-07 12:00:00,10.62,10.65,10.62,10.64,524325.0,9.4197,9.4463,9.4197,9.4375,524325.0
2016-11-07 12:10:00,10.64,10.68,10.64,10.66,1226118.0,9.4375,9.4729,9.4375,9.4552,1226118.0
2016-11-07 12:20:00,10.66,10.68,10.66,10.67,261744.0,9.4552,9.4729,9.4552,9.4641,261744.0
2016-11-07 12:30:00,10.67,10.67,10.65,10.67,533328.0,9.4641,9.4641,9.4463,9.4641,533328.0
2016-11-07 12:40:00,10.66,10.67,10.66,10.66,241488.0,9.4552,9.4641,9.4552,9.4552,241488.0
2016-11-07 12:50:00,10.66,10.67,10.65,10.66,1464159.0,9.4552,9.4641,9.4463,9.4552,1464159.0
2016-11-07 13:00:00,10.67,10.68,10.66,10.67,225678.0,9.4641,9.4729,9.4552,9.4641,225678.0
2016-11-07 13:10:00,10.67,10.67,10.65,10.66,459120.0,9.4641,9.4641,9.4463,9.4552,459120.0
2016-11-07 13:20:00,10.66,10.66,10.64,10.65,323313.0,9.4552,9.4552,9.4375,9.4463,323313.0
2016-11-07 13:30:00,10.64,10.67,10.64,10.65,726369.0,9.4375,9.4641,9.4375,9.4463,726369.0
2016-11-07 13:40:00,10.66,10.66,10.64,10.65,570297.0,9.4552,9.4552,9.4375,9.4463,570297.0
2016-11-07 13:50:00,10.65,10.67,10.65,10.66,317259.0,9.4463,9.4641,9.4463,9.4552,317259.0
2016-11-07 14:00:00,10.66,10.67,10.65,10.66,377898.0,9.4552,9.4641,9.4463,9.4552,377898.0
2016-11-07 14:10:00,10.66,10.68,10.64,10.67,908067.0,9.4552,9.4729,9.4375,9.4641,908067.0
2016-11-07 14:20:00,10.67,10.67,10.65,10.65,448629.0,9.4641,9.4641,9.4463,9.4463,448629.0
2016-11-07 14:30:00,10.65,10.66,10.64,10.64,725631.0,9.4463,9.4552,9.4375,9.4375,725631.0
2016-11-07 14:40:00,10.64,10.65,10.63,10.63,289956.0,9.4375,9.4463,9.4286,9.4286,289956.0
2016-11-07 14:50:00,10.63,10.63,10.62,10.63,380754.0,9.4286,9.4286,9.4197,9.4286,380754.0
2016-11-07 15:00:00,10.63,10.63,10.61,10.63,495045.0,9.4286,9.4286,9.4109,9.4286,495045.0
2016-11-07 15:10:00,10.63,10.64,10.62,10.63,578562.0,9.4286,9.4375,9.4197,9.4286,578562.0
2016-11-07 15:20:00,10.63,10.64,10.62,10.63,517722.0,9.4286,9.4375,9.4197,9.4286,517722.0
2016-11-07 15:30:00,10.63,10.65,10.63,10.64,754815.0,9.4286,9.4463,9.4286,9.4375,754815.0
2016-11-07 15:40:00,10.64,10.67,10.64,10.67,2567391.0,9.4375,9.4641,9.4375,9.4641,2567391.0
2016-11-07 15:50:00,10.67,10.69,10.67,10.68,2975457.0,9.4641,9.4818,9.4641,9.4729,2975457.0
2016-11-08 09:30:00,10.69,10.71,10.54,10.57,1735500.0,9.4818,9.4995,9.3488,9.3754,1735500.0
2016-11-08 09:40:00,10.57,10.63,10.57,10.62,591672.0,9.3754,9.4286,9.3754,9.4197,591672.0
2016-11-08 09:50:00,10.62,10.63,10.6,10.61,1040328.0,9.4197,9.4286,9.402,9.4109,1040328.0
2016-11-08 10:00:00,10.61,10.62,10.6,10.61,681354.0,9.4109,9.4197,9.402,9.4109,681354.0
2016-11-08 10:10:00,10.61,10.61,10.6,10.6,686727.0,9.4109,9.4109,9.402,9.402,686727.0
2016-11-08 10:20:00,10.6,10.61,10.6,10.61,534081.0,9.402,9.4109,9.402,9.4109,534081.0
2016-11-08 10:30:00,10.61,10.62,10.6,10.6,604863.0,9.4109,9.4197,9.402,9.402,604863.0
2016-11-08 10:40:00,10.6,10.62,10.6,10.62,494976.0,9.402,9.4197,9.402,9.4197,494976.0
2016-11-08 10:50:00,10.62,10.63,10.61,10.62,761769.0,9.4197,9.4286,9.4109,9.4197,761769.0
2016-11-08 11:00:00,10.62,10.65,10.61,10.64,525990.0,9.4197,9.4463,9.4109,9.4375,525990.0
2016-11-08 11:10:00,10.64,10.67,10.63,10.67,783327.0,9.4375,9.4641,9.4286,9.4641,783327.0
2016-11-08 11:20:00,10.67,10.68,10.66,10.66,491472.0,9.4641,9.4729,9.4552,9.4552,491472.0
2016-11-08 11:30:00,10.66,10.68,10.66,10.68,434193.0,9.4552,9.4729,9.4552,9.4729,434193.0
2016-11-08 11:40:00,10.68,10.68,10.67,10.67,259572.0,9.4729,9.4729,9.4641,9.4641,259572.0
2016-11-08 11:50:00,10.67,10.68,10.66,10.67,491922.0,9.4641,9.4729,9.4552,9.4641,491922.0
2016-11-08 12:00:00,10.67,10.69,10.67,10.69,690153.0,9.4641,9.4818,9.4641,9.4818,690153.0
2016-11-08 12:10:00,10.69,10.7,10.69,10.69,1047144.0,9.4818,9.4907,9.4818,9.4818,1047144.0
2016-11-08 12:20:00,10.69,10.69,10.68,10.68,235623.0,9.4818,9.4818,9.4729,9.4729,235623.0
2016-11-08 12:30:00,10.69,10.69,10.67,10.67,255702.0,9.4818,9.4818,9.4641,9.4641,255702.0
2016-11-08 12:40:00,10.67,10.69,10.67,10.68,571920.0,9.4641,9.4818,9.4641,9.4729,571920.0
2016-11-08 12:50:00,10.68,10.69,10.67,10.68,471084.0,9.4729,9.4818,9.4641,9.4729,471084.0
2016-11-08 13:00:00,10.68,10.69,10.67,10.67,481764.0,9.4729,9.4818,9.4641,9.4641,481764.0
2016-11-08 13:10:00,10.67,10.68,10.67,10.68,235368.0,9.4641,9.4729,9.4641,9.4729,235368.0
2016-11-08 13:20:00,10.68,10.7,10.67,10.68,413979.0,9.4729,9.4907,9.4641,9.4729,413979.0
2016-11-08 13:30:00,10.68,10.71,10.68,10.7,395145.0,9.4729,9.4995,9.4729,9.4907,395145.0
2016-11-08 13:40:00,10.7,10.7,10.68,10.69,360582.0,9.4907,9.4907,9.4729,9.4818,360582.0
2016-11-08 13:50:00,10.69,10.69,10.67,10.67,362454.0,9.4818,9.4818,9.4641,9.4641,362454.0
2016-11-08 14:00:00,10.67,10.7,10.67,10.69,425121.0,9.4641,9.4907,9.4641,9.4818,425121.0
2016-11-08 14:10:00,10.68,10.69,10.67,10.68,352110.0,9.4729,9.4818,9.4641,9.4729,352110.0
2016-11-08 14:20:00,10.68,10.7,10.68,10.68,381396.0,9.4729,9.4907,9.4729,9.4729,381396.0
2016-11-08 14:30:00,10.68,10.69,10.67,10.68,392880.0,9.4729,9.4818,9.4641,9.4729,392880.0
2016-11-08 14:40:00,10.67,10.68,10.65,10.67,876414.0,9.4641,9.4729,9.4463,9.4641,876414.0
2016-11-08 14:50:00,10.67,10.68,10.66,10.67,548745.0,9.4641,9.4729,9.4552,9.4641,548745.0
2016-11-08 15:00:00,10.67,10.7,10.66,10.7,368382.0,9.4641,9.4907,9.4552,9.4907,368382.0
2016-11-08 15:10:00,10.7,10.71,10.68,10.68,418410.0,9.4907,9.4995,9.4729,9.4729,418410.0
2016-11-08 15:20:00,10.68,10.7,10.68,10.69,481134.0,9.4729,9.4907,9.4729,9.4818,481134.0
2016-11-08 15:30:00,10.69,10.7,10.68,10.68,1945848.0,9.4818,9.4907,9.4729,9.4729,1945848.0
2016-11-08 15:40:00,10.69,10.69,10.68,10.68,1642701.0,9.4818,9.4818,9.4729,9.4729,1642701.0
2016-11-08 15:50:00,10.68,10.7,10.67,10.69,4601211.0,9.4729,9.4907,9.4641,9.4818,4601211.0
2016-11-09 09:30:00,10.8,11.42,10.8,11.24,6254769.0,9.5794,10.1293,9.5794,9.9696,6254769.0
2016-11-09 09:40:00,11.23,11.33,11.18,11.3,4662402.0,9.9608,10.0495,9.9164,10.0229,4662402.0
2016-11-09 09:50:00,11.3,11.43,11.3,11.31,5068638.0,10.0229,10.1382,10.0229,10.0317,5068638.0
2016-11-09 10:00:00,11.31,11.31,11.14,11.21,5037801.0,10.0317,10.0317,9.8809,9.943,5037801.0
2016-11-09 10:10:00,11.21,11.23,11.09,11.1,2415660.0,9.943,9.9608,9.8366,9.8455,2415660.0
2016-11-09 10:20:00,11.1,11.13,11.09,11.11,2787240.0,9.8455,9.8721,9.8366,9.8543,2787240.0
2016-11-09 10:30:00,11.11,11.11,10.94,11.06,4759905.0,9.8543,9.8543,9.7036,9.81,4759905.0
2016-11-09 10:40:00,11.06,11.08,11.01,11.02,1944798.0,9.81,9.8277,9.7656,9.7745,1944798.0
2016-11-09 10:50:00,11.02,11.12,11.02,11.11,1297239.0,9.7745,9.8632,9.7745,9.8543,1297239.0
2016-11-09 11:00:00,11.11,11.13,11.1,11.12,1582593.0,9.8543,9.8721,9.8455,9.8632,1582593.0
2016-11-09 11:10:00,11.12,11.21,11.11,11.21,1072254.0,9.8632,9.943,9.8543,9.943,1072254.0
2016-11-09 11:20:00,11.21,11.25,11.19,11.24,1027428.0,9.943,9.9785,9.9253,9.9696,1027428.0
2016-11-09 11:30:00,11.24,11.27,11.23,11.25,1224561.0,9.9696,9.9963,9.9608,9.9785,1224561.0
2016-11-09 11:40:00,11.25,11.3,11.24,11.28,819108.0,9.9785,10.0229,9.9696,10.0051,819108.0
2016-11-09 11:50:00,11.29,11.33,11.27,11.33,989295.0,10.014,10.0495,9.9963,10.0495,989295.0
2016-11-09 12:00:00,11.33,11.33,11.3,11.33,2292765.0,10.0495,10.0495,10.0229,10.0495,2292765.0
2016-11-09 12:10:00,11.33,11.36,11.32,11.33,2141784.0,10.0495,10.0761,10.0406,10.0495,2141784.0
2016-11-09 12:20:00,11.33,11.36,11.3,11.31,922770.0,10.0495,10.0761,10.0229,10.0317,922770.0
2016-11-09 12:30:00,11.31,11.34,11.3,11.32,1971213.0,10.0317,10.0583,10.0229,10.0406,1971213.0
2016-11-09 12:40:00,11.32,11.33,11.3,11.3,1255098.0,10.0406,10.0495,10.0229,10.0229,1255098.0
2016-11-09 12:50:00,11.3,11.34,11.29,11.32,745254.0,10.0229,10.0583,10.014,10.0406,745254.0
2016-11-09 13:00:00,11.32,11.36,11.31,11.35,863157.0,10.0406,10.0761,10.0317,10.0672,863157.0
2016-11-09 13:10:00,11.35,11.4,11.35,11.36,787752.0,10.0672,10.1116,10.0672,10.0761,787752.0
2016-11-09 13:20:00,11.35,11.36,11.3,11.32,636645.0,10.0672,10.0761,10.0229,10.0406,636645.0
2016-11-09 13:30:00,11.32,11.37,11.31,11.37,543606.0,10.0406,10.085,10.0317,10.085,543606.0
2016-11-09 13:40:00,11.37,11.4,11.35,11.39,622467.0,10.085,10.1116,10.0672,10.1027,622467.0
2016-11-09 13:50:00,11.39,11.4,11.32,11.32,642735.0,10.1027,10.1116,10.0406,10.0406,642735.0
2016-11-09 14:00:00,11.32,11.34,11.3,11.31,406470.0,10.0406,10.0583,10.0229,10.0317,406470.0
2016-11-09 14:10:00,11.31,11.32,11.28,11.31,509766.0,10.0317,10.0406,10.0051,10.0317,509766.0
2016-11-09 14:20:00,11.31,11.32,11.29,11.3,398520.0,10.0317,10.0406,10.014,10.0229,398520.0
2016-11-09 14:30:00,11.3,11.31,11.28,11.3,725373.0,10.0229,10.0317,10.0051,10.0229,725373.0
2016-11-09 14:40:00,11.31,11.35,11.31,11.31,462285.0,10.0317,10.0672,10.0317,10.0317,462285.0
2016-11-09 14:50:00,11.31,11.31,11.28,11.29,632460.0,10.0317,10.0317,10.0051,10.014,632460.0
2016-11-09 15:00:00,11.29,11.36,11.29,11.35,1581072.0,10.014,10.0761,10.014,10.0672,1581072.0
2016-11-09 15:10:00,11.35,11.37,11.34,11.37,759150.0,10.0672,10.085,10.0583,10.085,759150.0
2016-11-09 15:20:00,11.37,11.37,11.34,11.36,1358262.0,10.085,10.085,10.0583,10.0761,1358262.0
2016-11-09 15:30:00,11.36,11.36,11.3,11.31,1472166.0,10.0761,10.0761,10.0229,10.0317,1472166.0
2016-11-09 15:40:00,11.31,11.32,11.29,11.3,1640244.0,10.0317,10.0406,10.014,10.0229,1640244.0
2016-11-09 15:50:00,11.3,11.31,11.27,11.29,2638458.0,10.0229,10.0317,9.9963,10.014,2638458.0
2016-11-10 09:30:00,11.35,11.46,11.31,11.45,2747628.0,10.0672,10.1648,10.0317,10.1559,2747628.0
2016-11-10 09:40:00,11.46,11.58,11.46,11.54,2647584.0,10.1648,10.2712,10.1648,10.2357,2647584.0
2016-11-10 09:50:00,11.54,11.58,11.5,11.53,2595924.0,10.2357,10.2712,10.2003,10.2269,2595924.0
2016-11-10 10:00:00,11.53,11.54,11.49,11.51,2185467.0,10.2269,10.2357,10.1914,10.2091,2185467.0
2016-11-10 10:10:00,11.51,11.54,11.48,11.48,941835.0,10.2091,10.2357,10.1825,10.1825,941835.0
2016-11-10 10:20:00,11.48,11.55,11.46,11.47,1442331.0,10.1825,10.2446,10.1648,10.1737,1442331.0
2016-11-10 10:30:00,11.47,11.49,11.43,11.45,1460820.0,10.1737,10.1914,10.1382,10.1559,1460820.0
2016-11-10 10:40:00,11.45,11.49,11.44,11.46,1233060.0,10.1559,10.1914,10.147,10.1648,1233060.0
2016-11-10 10:50:00,11.46,11.48,11.41,11.42,1012200.0,10.1648,10.1825,10.1204,10.1293,1012200.0
2016-11-10 11:00:00,11.42,11.47,11.38,11.39,1039257.0,10.1293,10.1737,10.0938,10.1027,1039257.0
2016-11-10 11:10:00,11.39,11.42,11.38,11.4,981231.0,10.1027,10.1293,10.0938,10.1116,981231.0
2016-11-10 11:20:00,11.4,11.42,11.37,11.37,1359468.0,10.1116,10.1293,10.085,10.085,1359468.0
2016-11-10 11:30:00,11.37,11.39,11.36,11.38,915651.0,10.085,10.1027,10.0761,10.0938,915651.0
2016-11-10 11:40:00,11.38,11.47,11.38,11.42,1230747.0,10.0938,10.1737,10.0938,10.1293,1230747.0
2016-11-10 11:50:00,11.42,11.44,11.4,11.41,783471.0,10.1293,10.147,10.1116,10.1204,783471.0
2016-11-10 12:00:00,11.41,11.47,11.4,11.45,1793685.0,10.1204,10.1737,10.1116,10.1559,1793685.0
2016-11-10 12:10:00,11.45,11.46,11.43,11.45,645933.0,10.1559,10.1648,10.1382,10.1559,645933.0
2016-11-10 12:20:00,11.45,11.46,11.43,11.45,595881.0,10.1559,10.1648,10.1382,10.1559,595881.0
2016-11-10 12:30:00,11.45,11.49,11.45,11.47,610863.0,10.1559,10.1914,10.1559,10.1737,610863.0
2016-11-10 12:40:00,11.47,11.48,11.45,11.48,392133.0,10.1737,10.1825,10.1559,10.1825,392133.0
2016-11-10 12:50:00,11.48,11.5,11.47,11.48,399030.0,10.1825,10.2003,10.1737,10.1825,399030.0
2016-11-10 13:00:00,11.48,11.49,11.47,11.49,551127.0,10.1825,10.1914,10.1737,10.1914,551127.0
2016-11-10 13:10:00,11.49,11.5,11.46,11.47,573171.0,10.1914,10.2003,10.1648,10.1737,573171.0
2016-11-10 13:20:00,11.47,11.5,11.47,11.5,349503.0,10.1737,10.2003,10.1737,10.2003,349503.0
2016-11-10 13:30:00,11.5,11.51,11.49,11.5,402630.0,10.2003,10.2091,10.1914,10.2003,402630.0
2016-11-10 13:40:00,11.5,11.52,11.48,11.52,431715.0,10.2003,10.218,10.1825,10.218,431715.0
2016-11-10 13:50:00,11.52,11.52,11.47,11.48,730497.0,10.218,10.218,10.1737,10.1825,730497.0
2016-11-10 14:00:00,11.47,11.51,11.47,11.51,631326.0,10.1737,10.2091,10.1737,10.2091,631326.0
2016-11-10 14:10:00,11.51,11.53,11.5,11.52,1492998.0,10.2091,10.2269,10.2003,10.218,1492998.0
2016-11-10 14:20:00,11.53,11.54,11.51,11.51,757731.0,10.2269,10.2357,10.2091,10.2091,757731.0
2016-11-10 14:30:00,11.51,11.52,11.49,11.51,562602.0,10.2091,10.218,10.1914,10.2091,562602.0
2016-11-10 14:40:00,11.51,11.52,11.49,11.5,796470.0,10.2091,10.218,10.1914,10.2003,796470.0
2016-11-10 14:50:00,11.5,11.52,11.49,11.51,535974.0,10.2003,10.218,10.1914,10.2091,535974.0
2016-11-10 15:00:00,11.51,11.52,11.49,11.51,524610.0,10.2091,10.218,10.1914,10.2091,524610.0
2016-11-10 15:10:00,11.51,11.52,11.5,11.51,799293.0,10.2091,10.218,10.2003,10.2091,799293.0
2016-11-10 15:20:00,11.51,11.52,11.5,11.52,547341.0,10.2091,10.218,10.2003,10.218,547341.0
2016-11-10 15:30:00,11.52,11.52,11.5,11.51,1134453.0,10.218,10.218,10.2003,10.2091,1134453.0
2016-11-10 15:40:00,11.51,11.52,11.5,11.51,2268555.0,10.2091,10.218,10.2003,10.2091,2268555.0
2016-11-10 15:50:00,11.51,11.52,11.49,11.51,2275146.0,10.2091,10.218,10.1914,10.2091,2275146.0
2016-11-11 09:30:00,11.4,11.49,11.39,11.45,1595535.0,10.1116,10.1914,10.1027,10.1559,1595535.0
2016-11-11 09:40:00,11.46,11.48,11.37,11.4,1673877.0,10.1648,10.1825,10.085,10.1116,1673877.0
2016-11-11 09:50:00,11.4,11.43,11.38,11.41,971430.0,10.1116,10.1382,10.0938,10.1204,971430.0
2016-11-11 10:00:00,11.41,11.42,11.36,11.37,1028088.0,10.1204,10.1293,10.0761,10.085,1028088.0
2016-11-11 10:10:00,11.37,11.4,11.35,11.37,774870.0,10.085,10.1116,10.0672,10.085,774870.0
2016-11-11 10:20:00,11.38,11.4,11.37,11.38,878676.0,10.0938,10.1116,10.085,10.0938,878676.0
2016-11-11 10:30:00,11.38,11.4,11.37,11.38,700509.0,10.0938,10.1116,10.085,10.0938,700509.0
2016-11-11 10:40:00,11.38,11.41,11.38,11.4,684462.0,10.0938,10.1204,10.0938,10.1116,684462.0
2016-11-11 10:50:00,11.4,11.41,11.38,11.4,345813.0,10.1116,10.1204,10.0938,10.1116,345813.0
2016-11-11 11:00:00,11.4,11.42,11.38,11.41,393612.0,10.1116,10.1293,10.0938,10.1204,393612.0
2016-11-11 11:10:00,11.41,11.41,11.38,11.4,676854.0,10.1204,10.1204,10.0938,10.1116,676854.0
2016-11-11 11:20:00,11.4,11.4,11.35,11.36,646299.0,10.1116,10.1116,10.0672,10.0761,646299.0
2016-11-11 11:30:00,11.36,11.41,11.36,11.41,583020.0,10.0761,10.1204,10.0761,10.1204,583020.0
2016-11-11 11:40:00,11.41,11.42,11.38,11.39,636474.0,10.1204,10.1293,10.0938,10.1027,636474.0
2016-11-11 11:50:00,11.39,11.39,11.36,11.37,604566.0,10.1027,10.1027,10.0761,10.085,604566.0
2016-11-11 12:00:00,11.37,11.4,11.36,11.39,632613.0,10.085,10.1116,10.0761,10.1027,632613.0
2016-11-11 12:10:00,11.39,11.41,11.38,11.4,441498.0,10.1027,10.1204,10.0938,10.1116,441498.0
2016-11-11 12:20:00,11.4,11.4,11.38,11.39,546243.0,10.1116,10.1116,10.0938,10.1027,546243.0
2016-11-11 12:30:00,11.39,11.41,11.39,11.4,322890.0,10.1027,10.1204,10.1027,10.1116,322890.0
2016-11-11 12:40:00,11.4,11.41,11.37,11.37,375735.0,10.1116,10.1204,10.085,10.085,375735.0
2016-11-11 12:50:00,11.37,11.39,11.36,11.38,262476.0,10.085,10.1027,10.0761,10.0938,262476.0
2016-11-11 13:00:00,11.38,11.39,11.37,11.39,269175.0,10.0938,10.1027,10.085,10.1027,269175.0
2016-11-11 13:10:00,11.38,11.39,11.36,11.37,468588.0,10.0938,10.1027,10.0761,10.085,468588.0
2016-11-11 13:20:00,11.37,11.42,11.37,11.41,298050.0,10.085,10.1293,10.085,10.1204,298050.0
2016-11-11 13:30:00,11.41,11.42,11.4,11.4,499032.0,10.1204,10.1293,10.1116,10.1116,499032.0
2016-11-11 13:40:00,11.4,11.44,11.4,11.43,637689.0,10.1116,10.147,10.1116,10.1382,637689.0
2016-11-11 13:50:00,11.43,11.45,11.43,11.44,1758750.0,10.1382,10.1559,10.1382,10.147,1758750.0
2016-11-11 14:00:00,11.44,11.47,11.43,11.47,2506899.0,10.147,10.1737,10.1382,10.1737,2506899.0
2016-11-11 14:10:00,11.47,11.5,11.46,11.49,1394964.0,10.1737,10.2003,10.1648,10.1914,1394964.0
2016-11-11 14:20:00,11.49,11.5,11.48,11.49,552255.0,10.1914,10.2003,10.1825,10.1914,552255.0
2016-11-11 14:30:00,11.49,11.52,11.49,11.51,1923222.0,10.1914,10.218,10.1914,10.2091,1923222.0
2016-11-11 14:40:00,11.5,11.52,11.5,11.5,579054.0,10.2003,10.218,10.2003,10.2003,579054.0
2016-11-11 14:50:00,11.5,11.51,11.49,11.49,404187.0,10.2003,10.2091,10.1914,10.1914,404187.0
2016-11-11 15:00:00,11.49,11.5,11.49,11.5,549435.0,10.1914,10.2003,10.1914,10.2003,549435.0
2016-11-11 15:10:00,11.49,11.5,11.47,11.48,647538.0,10.1914,10.2003,10.1737,10.1825,647538.0
2016-11-11 15:20:00,11.48,11.49,11.48,11.49,776259.0,10.1825,10.1914,10.1825,10.1914,776259.0
2016-11-11 15:30:00,11.49,11.51,11.48,11.49,795696.0,10.1914,10.2091,10.1825,10.1914,795696.0
2016-11-11 15:40:00,11.49,11.51,11.48,11.51,1209162.0,10.1914,10.2091,10.1825,10.2091,1209162.0
2016-11-11 15:50:00,11.51,11.54,11.51,11.53,3225531.0,10.2091,10.2357,10.2091,10.2269,3225531.0
2016-11-14 09:30:00,11.57,11.63,11.54,11.57,1226790.0,10.2624,10.3156,10.2357,10.2624,1226790.0
2016-11-14 09:40:00,11.57,11.64,11.55,11.63,843198.0,10.2624,10.3244,10.2446,10.3156,843198.0
2016-11-14 09:50:00,11.63,11.66,11.61,11.64,726570.0,10.3156,10.3422,10.2978,10.3244,726570.0
2016-11-14 10:00:00,11.64,11.68,11.63,11.66,904614.0,10.3244,10.3599,10.3156,10.3422,904614.0
2016-11-14 10:10:00,11.66,11.69,11.65,11.69,626751.0,10.3422,10.3688,10.3333,10.3688,626751.0
2016-11-14 10:20:00,11.69,11.69,11.66,11.67,541404.0,10.3688,10.3688,10.3422,10.351,541404.0
2016-11-14 10:30:00,11.67,11.67,11.65,11.65,594432.0,10.351,10.351,10.3333,10.3333,594432.0
2016-11-14 10:40:00,11.65,11.66,11.62,11.63,610086.0,10.3333,10.3422,10.3067,10.3156,610086.0
2016-11-14 10:50:00,11.63,11.64,11.6,11.62,677124.0,10.3156,10.3244,10.289,10.3067,677124.0
2016-11-14 11:00:00,11.62,11.62,11.58,11.6,624789.0,10.3067,10.3067,10.2712,10.289,624789.0
2016-11-14 11:10:00,11.6,11.62,11.58,11.61,752376.0,10.289,10.3067,10.2712,10.2978,752376.0
2016-11-14 11:20:00,11.61,11.63,11.59,11.61,940383.0,10.2978,10.3156,10.2801,10.2978,940383.0
2016-11-14 11:30:00,11.61,11.64,11.6,11.62,394038.0,10.2978,10.3244,10.289,10.3067,394038.0
2016-11-14 11:40:00,11.62,11.64,11.62,11.64,554670.0,10.3067,10.3244,10.3067,10.3244,554670.0
2016-11-14 11:50:00,11.64,11.66,11.62,11.63,485586.0,10.3244,10.3422,10.3067,10.3156,485586.0
2016-11-14 12:00:00,11.63,11.64,11.62,11.63,970422.0,10.3156,10.3244,10.3067,10.3156,970422.0
2016-11-14 12:10:00,11.63,11.65,11.62,11.64,882171.0,10.3156,10.3333,10.3067,10.3244,882171.0
2016-11-14 12:20:00,11.64,11.66,11.64,11.65,489678.0,10.3244,10.3422,10.3244,10.3333,489678.0
2016-11-14 12:30:00,11.66,11.69,11.65,11.69,675252.0,10.3422,10.3688,10.3333,10.3688,675252.0
2016-11-14 12:40:00,11.69,11.71,11.68,11.69,571197.0,10.3688,10.3865,10.3599,10.3688,571197.0
2016-11-14 12:50:00,11.69,11.69,11.65,11.66,1251273.0,10.3688,10.3688,10.3333,10.3422,1251273.0
2016-11-14 13:00:00,11.67,11.67,11.65,11.66,785733.0,10.351,10.351,10.3333,10.3422,785733.0
2016-11-14 13:10:00,11.66,11.67,11.65,11.65,582819.0,10.3422,10.351,10.3333,10.3333,582819.0
2016-11-14 13:20:00,11.65,11.66,11.64,11.65,505653.0,10.3333,10.3422,10.3244,10.3333,505653.0
2016-11-14 13:30:00,11.65,11.66,11.63,11.65,649782.0,10.3333,10.3422,10.3156,10.3333,649782.0
2016-11-14 13:40:00,11.64,11.65,11.62,11.62,700911.0,10.3244,10.3333,10.3067,10.3067,700911.0
2016-11-14 13:50:00,11.63,11.63,11.57,11.59,913092.0,10.3156,10.3156,10.2624,10.2801,913092.0
2016-11-14 14:00:00,11.59,11.59,11.54,11.55,785658.0,10.2801,10.2801,10.2357,10.2446,785658.0
2016-11-14 14:10:00,11.55,11.56,11.53,11.54,924096.0,10.2446,10.2535,10.2269,10.2357,924096.0
2016-11-14 14:20:00,11.54,11.55,11.53,11.55,492765.0,10.2357,10.2446,10.2269,10.2446,492765.0
2016-11-14 14:30:00,11.55,11.55,11.53,11.53,624138.0,10.2446,10.2446,10.2269,10.2269,624138.0
2016-11-14 14:40:00,11.53,11.53,11.51,11.52,600459.0,10.2269,10.2269,10.2091,10.218,600459.0
2016-11-14 14:50:00,11.52,11.54,11.52,11.54,518400.0,10.218,10.2357,10.218,10.2357,518400.0
2016-11-14 15:00:00,11.54,11.55,11.53,11.54,603675.0,10.2357,10.2446,10.2269,10.2357,603675.0
2016-11-14 15:10:00,11.54,11.58,11.54,11.58,802413.0,10.2357,10.2712,10.2357,10.2712,802413.0
2016-11-14 15:20:00,11.58,11.58,11.56,11.57,1119741.0,10.2712,10.2712,10.2535,10.2624,1119741.0
2016-11-14 15:30:00,11.57,11.59,11.56,11.58,957075.0,10.2624,10.2801,10.2535,10.2712,957075.0
2016-11-14 15:40:00,11.58,11.58,11.56,11.58,1215621.0,10.2712,10.2712,10.2535,10.2712,1215621.0
2016-11-14 15:50:00,11.58,11.6,11.57,11.59,2235414.0,10.2712,10.289,10.2624,10.2801,2235414.0
2016-11-15 09:30:00,11.55,11.59,11.46,11.48,1388082.0,10.2446,10.2801,10.1648,10.1825,1388082.0
2016-11-15 09:40:00,11.48,11.48,11.38,11.41,1094667.0,10.1825,10.1825,10.0938,10.1204,1094667.0
2016-11-15 09:50:00,11.41,11.45,11.41,11.41,907047.0,10.1204,10.1559,10.1204,10.1204,907047.0
2016-11-15 10:00:00,11.41,11.46,11.39,11.4,564507.0,10.1204,10.1648,10.1027,10.1116,564507.0
2016-11-15 10:10:00,11.39,11.44,11.39,11.43,439380.0,10.1027,10.147,10.1027,10.1382,439380.0
2016-11-15 10:20:00,11.43,11.45,11.41,11.44,652131.0,10.1382,10.1559,10.1204,10.147,652131.0
2016-11-15 10:30:00,11.44,11.45,11.41,11.41,622692.0,10.147,10.1559,10.1204,10.1204,622692.0
2016-11-15 10:40:00,11.41,11.41,11.37,11.41,888225.0,10.1204,10.1204,10.085,10.1204,888225.0
2016-11-15 10:50:00,11.41,11.43,11.4,11.4,757401.0,10.1204,10.1382,10.1116,10.1116,757401.0
2016-11-15 11:00:00,11.4,11.42,11.39,11.4,413154.0,10.1116,10.1293,10.1027,10.1116,413154.0
2016-11-15 11:10:00,11.4,11.41,11.37,11.38,551274.0,10.1116,10.1204,10.085,10.0938,551274.0
2016-11-15 11:20:00,11.38,11.38,11.35,11.36,537705.0,10.0938,10.0938,10.0672,10.0761,537705.0
2016-11-15 11:30:00,11.36,11.38,11.36,11.36,618909.0,10.0761,10.0938,10.0761,10.0761,618909.0
2016-11-15 11:40:00,11.36,11.37,11.33,11.33,658248.0,10.0761,10.085,10.0495,10.0495,658248.0
2016-11-15 11:50:00,11.33,11.36,11.33,11.36,514848.0,10.0495,10.0761,10.0495,10.0761,514848.0
2016-11-15 12:00:00,11.36,11.38,11.34,11.38,354816.0,10.0761,10.0938,10.0583,10.0938,354816.0
2016-11-15 12:10:00,11.38,11.38,11.36,11.38,375711.0,10.0938,10.0938,10.0761,10.0938,375711.0
2016-11-15 12:20:00,11.38,11.39,11.37,11.37,243765.0,10.0938,10.1027,10.085,10.085,243765.0
2016-11-15 12:30:00,11.37,11.4,11.37,11.39,1277112.0,10.085,10.1116,10.085,10.1027,1277112.0
2016-11-15 12:40:00,11.39,11.41,11.38,11.4,342405.0,10.1027,10.1204,10.0938,10.1116,342405.0
2016-11-15 12:50:00,11.4,11.42,11.4,11.41,400680.0,10.1116,10.1293,10.1116,10.1204,400680.0
2016-11-15 13:00:00,11.41,11.42,11.4,11.41,267159.0,10.1204,10.1293,10.1116,10.1204,267159.0
2016-11-15 13:10:00,11.41,11.42,11.4,11.4,261375.0,10.1204,10.1293,10.1116,10.1116,261375.0
2016-11-15 13:20:00,11.4,11.44,11.4,11.43,263784.0,10.1116,10.147,10.1116,10.1382,263784.0
2016-11-15 13:30:00,11.43,11.44,11.42,11.44,349938.0,10.1382,10.147,10.1293,10.147,349938.0
2016-11-15 13:40:00,11.43,11.44,11.41,11.42,325473.0,10.1382,10.147,10.1204,10.1293,325473.0
2016-11-15 13:50:00,11.42,11.44,11.41,11.42,477819.0,10.1293,10.147,10.1204,10.1293,477819.0
2016-11-15 14:00:00,11.42,11.43,11.41,11.43,430758.0,10.1293,10.1382,10.1204,10.1382,430758.0
2016-11-15 14:10:00,11.42,11.43,11.42,11.43,383001.0,10.1293,10.1382,10.1293,10.1382,383001.0
2016-11-15 14:20:00,11.43,11.43,11.41,11.42,406674.0,10.1382,10.1382,10.1204,10.1293,406674.0
2016-11-15 14:30:00,11.42,11.47,11.41,11.46,702117.0,10.1293,10.1737,10.1204,10.1648,702117.0
2016-11-15 14:40:00,11.46,11.49,11.46,11.48,493173.0,10.1648,10.1914,10.1648,10.1825,493173.0
2016-11-15 14:50:00,11.47,11.5,11.47,11.49,550887.0,10.1737,10.2003,10.1737,10.1914,550887.0
2016-11-15 15:00:00,11.49,11.52,11.49,11.51,454086.0,10.1914,10.218,10.1914,10.2091,454086.0
2016-11-15 15:10:00,11.51,11.51,11.5,11.5,725118.0,10.2091,10.2091,10.2003,10.2003,725118.0
2016-11-15 15:20:00,11.5,11.51,11.48,11.49,696144.0,10.2003,10.2091,10.1825,10.1914,696144.0
2016-11-15 15:30:00,11.49,11.5,11.48,11.5,836997.0,10.1914,10.2003,10.1825,10.2003,836997.0
2016-11-15 15:40:00,11.49,11.5,11.47,11.48,1368126.0,10.1914,10.2003,10.1737,10.1825,1368126.0
2016-11-15 15:50:00,11.48,11.51,11.48,11.51,2873727.0,10.1825,10.2091,10.1825,10.2091,2873727.0
2016-11-16 09:30:00,11.49,11.49,11.37,11.43,2102166.0,10.1914,10.1914,10.085,10.1382,2102166.0
2016-11-16 09:40:00,11.43,11.44,11.37,11.4,918906.0,10.1382,10.147,10.085,10.1116,918906.0
2016-11-16 09:50:00,11.4,11.42,11.37,11.38,412557.0,10.1116,10.1293,10.085,10.0938,412557.0
2016-11-16 10:00:00,11.38,11.4,11.36,11.39,485025.0,10.0938,10.1116,10.0761,10.1027,485025.0
2016-11-16 10:10:00,11.39,11.4,11.37,11.39,354639.0,10.1027,10.1116,10.085,10.1027,354639.0
2016-11-16 10:20:00,11.39,11.43,11.39,11.42,289893.0,10.1027,10.1382,10.1027,10.1293,289893.0
2016-11-16 10:30:00,11.41,11.43,11.4,11.43,549609.0,10.1204,10.1382,10.1116,10.1382,549609.0
2016-11-16 10:40:00,11.42,11.43,11.4,11.41,637977.0,10.1293,10.1382,10.1116,10.1204,637977.0
2016-11-16 10:50:00,11.41,11.43,11.4,11.42,255045.0,10.1204,10.1382,10.1116,10.1293,255045.0
2016-11-16 11:00:00,11.42,11.42,11.39,11.39,357870.0,10.1293,10.1293,10.1027,10.1027,357870.0
2016-11-16 11:10:00,11.4,11.41,11.39,11.39,344919.0,10.1116,10.1204,10.1027,10.1027,344919.0
2016-11-16 11:20:00,11.4,11.4,11.37,11.39,503616.0,10.1116,10.1116,10.085,10.1027,503616.0
2016-11-16 11:30:00,11.39,11.39,11.35,11.35,1392492.0,10.1027,10.1027,10.0672,10.0672,1392492.0
2016-11-16 11:40:00,11.35,11.36,11.33,11.33,1171335.0,10.0672,10.0761,10.0495,10.0495,1171335.0
2016-11-16 11:50:00,11.33,11.35,11.31,11.35,2084907.0,10.0495,10.0672,10.0317,10.0672,2084907.0
2016-11-16 12:00:00,11.35,11.35,11.32,11.32,653427.0,10.0672,10.0672,10.0406,10.0406,653427.0
2016-11-16 12:10:00,11.32,11.33,11.3,11.31,601335.0,10.0406,10.0495,10.0229,10.0317,601335.0
2016-11-16 12:20:00,11.31,11.33,11.29,11.31,697038.0,10.0317,10.0495,10.014,10.0317,697038.0
2016-11-16 12:30:00,11.31,11.34,11.31,11.33,1117317.0,10.0317,10.0583,10.0317,10.0495,1117317.0
2016-11-16 12:40:00,11.33,11.34,11.3,11.33,570417.0,10.0495,10.0583,10.0229,10.0495,570417.0
2016-11-16 12:50:00,11.32,11.34,11.31,11.32,555423.0,10.0406,10.0583,10.0317,10.0406,555423.0
2016-11-16 13:00:00,11.32,11.33,11.29,11.3,802422.0,10.0406,10.0495,10.014,10.0229,802422.0
2016-11-16 13:10:00,11.3,11.31,11.29,11.3,639240.0,10.0229,10.0317,10.014,10.0229,639240.0
2016-11-16 13:20:00,11.3,11.32,11.29,11.29,1010388.0,10.0229,10.0406,10.014,10.014,1010388.0
2016-11-16 13:30:00,11.29,11.33,11.29,11.32,849093.0,10.014,10.0495,10.014,10.0406,849093.0
2016-11-16 13:40:00,11.32,11.34,11.32,11.33,572256.0,10.0406,10.0583,10.0406,10.0495,572256.0
2016-11-16 13:50:00,11.33,11.33,11.31,11.33,550098.0,10.0495,10.0495,10.0317,10.0495,550098.0
2016-11-16 14:00:00,11.33,11.35,11.32,11.34,666276.0,10.0495,10.0672,10.0406,10.0583,666276.0
2016-11-16 14:10:00,11.34,11.36,11.32,11.33,1277730.0,10.0583,10.0761,10.0406,10.0495,1277730.0
2016-11-16 14:20:00,11.33,11.34,11.32,11.32,519639.0,10.0495,10.0583,10.0406,10.0406,519639.0
2016-11-16 14:30:00,11.32,11.33,11.31,11.32,436086.0,10.0406,10.0495,10.0317,10.0406,436086.0
2016-11-16 14:40:00,11.32,11.33,11.3,11.3,993435.0,10.0406,10.0495,10.0229,10.0229,993435.0
2016-11-16 14:50:00,11.3,11.31,11.29,11.31,435546.0,10.0229,10.0317,10.014,10.0317,435546.0
2016-11-16 15:00:00,11.31,11.33,11.29,11.33,1221297.0,10.0317,10.0495,10.014,10.0495,1221297.0
2016-11-16 15:10:00,11.33,11.33,11.3,11.3,1277127.0,10.0495,10.0495,10.0229,10.0229,1277127.0
2016-11-16 15:20:00,11.3,11.31,11.28,11.29,960570.0,10.0229,10.0317,10.0051,10.014,960570.0
2016-11-16 15:30:00,11.29,11.3,11.28,11.29,1324482.0,10.014,10.0229,10.0051,10.014,1324482.0
2016-11-16 15:40:00,11.29,11.3,11.28,11.29,817443.0,10.014,10.0229,10.0051,10.014,817443.0
2016-11-16 15:50:00,11.29,11.29,11.28,11.29,2872350.0,10.014,10.014,10.0051,10.014,2872350.0
2016-11-17 09:30:00,11.3,11.32,11.26,11.29,1255854.0,10.0229,10.0406,9.9874,10.014,1255854.0
2016-11-17 09:40:00,11.29,11.3,11.28,11.29,739263.0,10.014,10.0229,10.0051,10.014,739263.0
2016-11-17 09:50:00,11.29,11.31,11.29,11.29,1111893.0,10.014,10.0317,10.014,10.014,1111893.0
2016-11-17 10:00:00,11.3,11.35,11.29,11.33,1321218.0,10.0229,10.0672,10.014,10.0495,1321218.0
2016-11-17 10:10:00,11.33,11.34,11.32,11.32,1510503.0,10.0495,10.0583,10.0406,10.0406,1510503.0
2016-11-17 10:20:00,11.32,11.33,11.3,11.31,683913.0,10.0406,10.0495,10.0229,10.0317,683913.0
2016-11-17 10:30:00,11.31,11.32,11.29,11.3,1430793.0,10.0317,10.0406,10.014,10.0229,1430793.0
2016-11-17 10:40:00,11.3,11.31,11.29,11.31,617877.0,10.0229,10.0317,10.014,10.0317,617877.0
2016-11-17 10:50:00,11.31,11.33,11.3,11.31,980757.0,10.0317,10.0495,10.0229,10.0317,980757.0
2016-11-17 11:00:00,11.31,11.32,11.3,11.31,647595.0,10.0317,10.0406,10.0229,10.0317,647595.0
2016-11-17 11:10:00,11.31,11.33,11.3,11.33,464991.0,10.0317,10.0495,10.0229,10.0495,464991.0
2016-11-17 11:20:00,11.33,11.33,11.3,11.32,629580.0,10.0495,10.0495,10.0229,10.0406,629580.0
2016-11-17 11:30:00,11.32,11.34,11.3,11.33,537039.0,10.0406,10.0583,10.0229,10.0495,537039.0
2016-11-17 11:40:00,11.33,11.35,11.32,11.35,2985633.0,10.0495,10.0672,10.0406,10.0672,2985633.0
2016-11-17 11:50:00,11.35,11.36,11.34,11.35,376509.0,10.0672,10.0761,10.0583,10.0672,376509.0
2016-11-17 12:00:00,11.35,11.36,11.34,11.34,321111.0,10.0672,10.0761,10.0583,10.0583,321111.0
2016-11-17 12:10:00,11.34,11.35,11.34,11.35,271746.0,10.0583,10.0672,10.0583,10.0672,271746.0
2016-11-17 12:20:00,11.35,11.36,11.32,11.32,587001.0,10.0672,10.0761,10.0406,10.0406,587001.0
2016-11-17 12:30:00,11.33,11.33,11.31,11.32,257529.0,10.0495,10.0495,10.0317,10.0406,257529.0
2016-11-17 12:40:00,11.32,11.33,11.31,11.31,229752.0,10.0406,10.0495,10.0317,10.0317,229752.0
2016-11-17 12:50:00,11.31,11.32,11.31,11.31,214539.0,10.0317,10.0406,10.0317,10.0317,214539.0
2016-11-17 13:00:00,11.31,11.32,11.31,11.32,276672.0,10.0317,10.0406,10.0317,10.0406,276672.0
2016-11-17 13:10:00,11.32,11.33,11.32,11.33,335913.0,10.0406,10.0495,10.0406,10.0495,335913.0
2016-11-17 13:20:00,11.33,11.33,11.31,11.31,319137.0,10.0495,10.0495,10.0317,10.0317,319137.0
2016-11-17 13:30:00,11.32,11.33,11.31,11.32,200700.0,10.0406,10.0495,10.0317,10.0406,200700.0
2016-11-17 13:40:00,11.32,11.33,11.32,11.33,263766.0,10.0406,10.0495,10.0406,10.0495,263766.0
2016-11-17 13:50:00,11.33,11.33,11.32,11.32,251496.0,10.0495,10.0495,10.0406,10.0406,251496.0
2016-11-17 14:00:00,11.32,11.36,11.32,11.36,1089411.0,10.0406,10.0761,10.0406,10.0761,1089411.0
2016-11-17 14:10:00,11.36,11.36,11.34,11.35,376326.0,10.0761,10.0761,10.0583,10.0672,376326.0
2016-11-17 14:20:00,11.35,11.35,11.33,11.35,480330.0,10.0672,10.0672,10.0495,10.0672,480330.0
2016-11-17 14:30:00,11.35,11.35,11.33,11.34,473151.0,10.0672,10.0672,10.0495,10.0583,473151.0
2016-11-17 14:40:00,11.34,11.35,11.33,11.34,432783.0,10.0583,10.0672,10.0495,10.0583,432783.0
2016-11-17 14:50:00,11.34,11.35,11.33,11.33,617049.0,10.0583,10.0672,10.0495,10.0495,617049.0
2016-11-17 15:00:00,11.33,11.34,11.33,11.33,367509.0,10.0495,10.0583,10.0495,10.0495,367509.0
2016-11-17 15:10:00,11.33,11.33,11.32,11.32,445020.0,10.0495,10.0495,10.0406,10.0406,445020.0
2016-11-17 15:20:00,11.32,11.33,11.31,11.32,606126.0,10.0406,10.0495,10.0317,10.0406,606126.0
2016-11-17 15:30:00,11.32,11.33,11.31,11.32,431904.0,10.0406,10.0495,10.0317,10.0406,431904.0
2016-11-17 15:40:00,11.32,11.33,11.32,11.32,2867766.0,10.0406,10.0495,10.0406,10.0406,2867766.0
2016-11-17 15:50:00,11.33,11.33,11.3,11.32,2505027.0,10.0495,10.0495,10.0229,10.0406,2505027.0
2016-11-18 09:30:00,11.3,11.33,11.28,11.29,1366854.0,10.0229,10.0495,10.0051,10.014,1366854.0
2016-11-18 09:40:00,11.29,11.33,11.27,11.32,803925.0,10.014,10.0495,9.9963,10.0406,803925.0
2016-11-18 09:50:00,11.33,11.33,11.32,11.33,482982.0,10.0495,10.0495,10.0406,10.0495,482982.0
2016-11-18 10:00:00,11.33,11.35,11.33,11.34,538362.0,10.0495,10.0672,10.0495,10.0583,538362.0
2016-11-18 10:10:00,11.34,11.37,11.34,11.36,825381.0,10.0583,10.085,10.0583,10.0761,825381.0
2016-11-18 10:20:00,11.36,11.37,11.34,11.34,457656.0,10.0761,10.085,10.0583,10.0583,457656.0
2016-11-18 10:30:00,11.34,11.34,11.31,11.33,821769.0,10.0583,10.0583,10.0317,10.0495,821769.0
2016-11-18 10:40:00,11.32,11.34,11.32,11.33,506205.0,10.0406,10.0583,10.0406,10.0495,506205.0
2016-11-18 10:50:00,11.33,11.35,11.33,11.34,478185.0,10.0495,10.0672,10.0495,10.0583,478185.0
2016-11-18 11:00:00,11.34,11.35,11.33,11.34,514494.0,10.0583,10.0672,10.0495,10.0583,514494.0
2016-11-18 11:10:00,11.34,11.37,11.34,11.37,602235.0,10.0583,10.085,10.0583,10.085,602235.0
2016-11-18 11:20:00,11.37,11.38,11.36,11.36,1449492.0,10.085,10.0938,10.0761,10.0761,1449492.0
2016-11-18 11:30:00,11.36,11.37,11.35,11.36,498825.0,10.0761,10.085,10.0672,10.0761,498825.0
2016-11-18 11:40:00,11.36,11.36,11.32,11.33,721983.0,10.0761,10.0761,10.0406,10.0495,721983.0
2016-11-18 11:50:00,11.33,11.34,11.33,11.33,362526.0,10.0495,10.0583,10.0495,10.0495,362526.0
2016-11-18 12:00:00,11.33,11.34,11.32,11.33,642717.0,10.0495,10.0583,10.0406,10.0495,642717.0
2016-11-18 12:10:00,11.33,11.34,11.32,11.33,339822.0,10.0495,10.0583,10.0406,10.0495,339822.0
2016-11-18 12:20:00,11.33,11.33,11.32,11.33,280620.0,10.0495,10.0495,10.0406,10.0495,280620.0
2016-11-18 12:30:00,11.33,11.33,11.32,11.33,134844.0,10.0495,10.0495,10.0406,10.0495,134844.0
2016-11-18 12:40:00,11.33,11.34,11.32,11.32,219090.0,10.0495,10.0583,10.0406,10.0406,219090.0
2016-11-18 12:50:00,11.32,11.33,11.32,11.33,225012.0,10.0406,10.0495,10.0406,10.0495,225012.0
2016-11-18 13:00:00,11.33,11.33,11.32,11.33,303360.0,10.0495,10.0495,10.0406,10.0495,303360.0
2016-11-18 13:10:00,11.33,11.34,11.32,11.33,368256.0,10.0495,10.0583,10.0406,10.0495,368256.0
2016-11-18 13:20:00,11.33,11.34,11.32,11.34,320139.0,10.0495,10.0583,10.0406,10.0583,320139.0
2016-11-18 13:30:00,11.34,11.34,11.32,11.33,610722.0,10.0583,10.0583,10.0406,10.0495,610722.0
2016-11-18 13:40:00,11.33,11.34,11.32,11.34,190707.0,10.0495,10.0583,10.0406,10.0583,190707.0
2016-11-18 13:50:00,11.34,11.34,11.32,11.33,275964.0,10.0583,10.0583,10.0406,10.0495,275964.0
2016-11-18 14:00:00,11.33,11.34,11.32,11.33,362082.0,10.0495,10.0583,10.0406,10.0495,362082.0
2016-11-18 14:10:00,11.33,11.35,11.32,11.34,572802.0,10.0495,10.0672,10.0406,10.0583,572802.0
2016-11-18 14:20:00,11.34,11.35,11.33,11.34,686589.0,10.0583,10.0672,10.0495,10.0583,686589.0
2016-11-18 14:30:00,11.34,11.36,11.33,11.36,1002057.0,10.0583,10.0761,10.0495,10.0761,1002057.0
2016-11-18 14:40:00,11.35,11.36,11.35,11.35,727401.0,10.0672,10.0761,10.0672,10.0672,727401.0
2016-11-18 14:50:00,11.35,11.35,11.34,11.34,302490.0,10.0672,10.0672,10.0583,10.0583,302490.0
2016-11-18 15:00:00,11.34,11.35,11.33,11.34,408591.0,10.0583,10.0672,10.0495,10.0583,408591.0
2016-11-18 15:10:00,11.34,11.35,11.33,11.34,398451.0,10.0583,10.0672,10.0495,10.0583,398451.0
2016-11-18 15:20:00,11.34,11.35,11.33,11.34,568665.0,10.0583,10.0672,10.0495,10.0583,568665.0
2016-11-18 15:30:00,11.34,11.35,11.33,11.34,530385.0,10.0583,10.0672,10.0495,10.0583,530385.0
2016-11-18 15:40:00,11.34,11.34,11.32,11.33,815322.0,10.0583,10.0583,10.0406,10.0495,815322.0
2016-11-18 15:50:00,11.33,11.33,11.32,11.33,2506245.0,10.0495,10.0495,10.0406,10.0495,2506245.0
2016-11-21 09:30:00,11.34,11.44,11.34,11.39,686214.0,10.0583,10.147,10.0583,10.1027,686214.0
2016-11-21 09:40:00,11.39,11.46,11.37,11.46,994923.0,10.1027,10.1648,10.085,10.1648,994923.0
2016-11-21 09:50:00,11.46,11.47,11.43,11.44,548109.0,10.1648,10.1737,10.1382,10.147,548109.0
2016-11-21 10:00:00,11.44,11.48,11.44,11.48,942171.0,10.147,10.1825,10.147,10.1825,942171.0
2016-11-21 10:10:00,11.48,11.48,11.46,11.48,444534.0,10.1825,10.1825,10.1648,10.1825,444534.0
2016-11-21 10:20:00,11.48,11.49,11.47,11.49,400302.0,10.1825,10.1914,10.1737,10.1914,400302.0
2016-11-21 10:30:00,11.49,11.5,11.49,11.5,377985.0,10.1914,10.2003,10.1914,10.2003,377985.0
2016-11-21 10:40:00,11.5,11.53,11.49,11.52,506454.0,10.2003,10.2269,10.1914,10.218,506454.0
2016-11-21 10:50:00,11.52,11.54,11.51,11.53,609270.0,10.218,10.2357,10.2091,10.2269,609270.0
2016-11-21 11:00:00,11.53,11.55,11.51,11.54,613992.0,10.2269,10.2446,10.2091,10.2357,613992.0
2016-11-21 11:10:00,11.54,11.56,11.53,11.55,601104.0,10.2357,10.2535,10.2269,10.2446,601104.0
2016-11-21 11:20:00,11.55,11.56,11.53,11.53,923514.0,10.2446,10.2535,10.2269,10.2269,923514.0
2016-11-21 11:30:00,11.53,11.56,11.53,11.56,678255.0,10.2269,10.2535,10.2269,10.2535,678255.0
2016-11-21 11:40:00,11.56,11.57,11.55,11.55,283596.0,10.2535,10.2624,10.2446,10.2446,283596.0
2016-11-21 11:50:00,11.55,11.55,11.53,11.55,288561.0,10.2446,10.2446,10.2269,10.2446,288561.0
2016-11-21 12:00:00,11.55,11.55,11.53,11.54,290076.0,10.2446,10.2446,10.2269,10.2357,290076.0
2016-11-21 12:10:00,11.54,11.56,11.54,11.56,290235.0,10.2357,10.2535,10.2357,10.2535,290235.0
2016-11-21 12:20:00,11.56,11.57,11.56,11.57,187830.0,10.2535,10.2624,10.2535,10.2624,187830.0
2016-11-21 12:30:00,11.57,11.57,11.56,11.56,302151.0,10.2624,10.2624,10.2535,10.2535,302151.0
2016-11-21 12:40:00,11.56,11.59,11.56,11.59,200964.0,10.2535,10.2801,10.2535,10.2801,200964.0
2016-11-21 12:50:00,11.59,11.59,11.58,11.59,170376.0,10.2801,10.2801,10.2712,10.2801,170376.0
2016-11-21 13:00:00,11.59,11.6,11.58,11.59,341559.0,10.2801,10.289,10.2712,10.2801,341559.0
2016-11-21 13:10:00,11.59,11.6,11.58,11.6,1161405.0,10.2801,10.289,10.2712,10.289,1161405.0
2016-11-21 13:20:00,11.6,11.6,11.58,11.58,393825.0,10.289,10.289,10.2712,10.2712,393825.0
2016-11-21 13:30:00,11.58,11.6,11.57,11.59,411492.0,10.2712,10.289,10.2624,10.2801,411492.0
2016-11-21 13:40:00,11.59,11.6,11.58,11.59,249618.0,10.2801,10.289,10.2712,10.2801,249618.0
2016-11-21 13:50:00,11.59,11.59,11.57,11.58,762684.0,10.2801,10.2801,10.2624,10.2712,762684.0
2016-11-21 14:00:00,11.57,11.59,11.57,11.59,304449.0,10.2624,10.2801,10.2624,10.2801,304449.0
2016-11-21 14:10:00,11.59,11.59,11.57,11.57,390636.0,10.2801,10.2801,10.2624,10.2624,390636.0
2016-11-21 14:20:00,11.57,11.59,11.57,11.59,304398.0,10.2624,10.2801,10.2624,10.2801,304398.0
2016-11-21 14:30:00,11.59,11.59,11.57,11.57,549597.0,10.2801,10.2801,10.2624,10.2624,549597.0
2016-11-21 14:40:00,11.57,11.57,11.54,11.56,507261.0,10.2624,10.2624,10.2357,10.2535,507261.0
2016-11-21 14:50:00,11.56,11.57,11.55,11.55,255633.0,10.2535,10.2624,10.2446,10.2446,255633.0
2016-11-21 15:00:00,11.55,11.55,11.54,11.55,215193.0,10.2446,10.2446,10.2357,10.2446,215193.0
2016-11-21 15:10:00,11.55,11.57,11.54,11.55,474297.0,10.2446,10.2624,10.2357,10.2446,474297.0
2016-11-21 15:20:00,11.55,11.56,11.55,11.56,348105.0,10.2446,10.2535,10.2446,10.2535,348105.0
2016-11-21 15:30:00,11.56,11.56,11.53,11.54,605970.0,10.2535,10.2535,10.2269,10.2357,605970.0
2016-11-21 15:40:00,11.54,11.54,11.52,11.54,776400.0,10.2357,10.2357,10.218,10.2357,776400.0
2016-11-21 15:50:00,11.54,11.55,11.53,11.54,1298400.0,10.2357,10.2446,10.2269,10.2357,1298400.0
2016-11-22 09:30:00,11.54,11.59,11.53,11.57,647760.0,10.2357,10.2801,10.2269,10.2624,647760.0
2016-11-22 09:40:00,11.57,11.59,11.56,11.57,751038.0,10.2624,10.2801,10.2535,10.2624,751038.0
2016-11-22 09:50:00,11.57,11.59,11.56,11.58,912558.0,10.2624,10.2801,10.2535,10.2712,912558.0
2016-11-22 10:00:00,11.58,11.59,11.57,11.58,380157.0,10.2712,10.2801,10.2624,10.2712,380157.0
2016-11-22 10:10:00,11.58,11.58,11.56,11.57,400296.0,10.2712,10.2712,10.2535,10.2624,400296.0
2016-11-22 10:20:00,11.57,11.6,11.57,11.6,731037.0,10.2624,10.289,10.2624,10.289,731037.0
2016-11-22 10:30:00,11.6,11.61,11.59,11.59,748122.0,10.289,10.2978,10.2801,10.2801,748122.0
2016-11-22 10:40:00,11.6,11.61,11.59,11.6,455649.0,10.289,10.2978,10.2801,10.289,455649.0
2016-11-22 10:50:00,11.6,11.6,11.58,11.6,685065.0,10.289,10.289,10.2712,10.289,685065.0
2016-11-22 11:00:00,11.59,11.61,11.59,11.6,720804.0,10.2801,10.2978,10.2801,10.289,720804.0
2016-11-22 11:10:00,11.6,11.62,11.6,11.61,203226.0,10.289,10.3067,10.289,10.2978,203226.0
2016-11-22 11:20:00,11.61,11.64,11.61,11.63,934311.0,10.2978,10.3244,10.2978,10.3156,934311.0
2016-11-22 11:30:00,11.63,11.64,11.62,11.62,939576.0,10.3156,10.3244,10.3067,10.3067,939576.0
2016-11-22 11:40:00,11.62,11.66,11.62,11.65,1034244.0,10.3067,10.3422,10.3067,10.3333,1034244.0
2016-11-22 11:50:00,11.65,11.65,11.63,11.64,530775.0,10.3333,10.3333,10.3156,10.3244,530775.0
2016-11-22 12:00:00,11.64,11.64,11.63,11.63,328362.0,10.3244,10.3244,10.3156,10.3156,328362.0
2016-11-22 12:10:00,11.63,11.64,11.63,11.63,343836.0,10.3156,10.3244,10.3156,10.3156,343836.0
2016-11-22 12:20:00,11.63,11.65,11.63,11.65,373725.0,10.3156,10.3333,10.3156,10.3333,373725.0
2016-11-22 12:30:00,11.65,11.66,11.65,11.65,594777.0,10.3333,10.3422,10.3333,10.3333,594777.0
2016-11-22 12:40:00,11.66,11.66,11.65,11.66,364551.0,10.3422,10.3422,10.3333,10.3422,364551.0
2016-11-22 12:50:00,11.66,11.67,11.65,11.66,742962.0,10.3422,10.351,10.3333,10.3422,742962.0
2016-11-22 13:00:00,11.66,11.67,11.65,11.65,1106073.0,10.3422,10.351,10.3333,10.3333,1106073.0
2016-11-22 13:10:00,11.65,11.65,11.63,11.64,264021.0,10.3333,10.3333,10.3156,10.3244,264021.0
2016-11-22 13:20:00,11.64,11.65,11.63,11.64,434325.0,10.3244,10.3333,10.3156,10.3244,434325.0
2016-11-22 13:30:00,11.64,11.65,11.64,11.64,424542.0,10.3244,10.3333,10.3244,10.3244,424542.0
2016-11-22 13:40:00,11.64,11.65,11.64,11.64,580383.0,10.3244,10.3333,10.3244,10.3244,580383.0
2016-11-22 13:50:00,11.64,11.65,11.61,11.62,450951.0,10.3244,10.3333,10.2978,10.3067,450951.0
2016-11-22 14:00:00,11.62,11.63,11.61,11.63,421803.0,10.3067,10.3156,10.2978,10.3156,421803.0
2016-11-22 14:10:00,11.63,11.64,11.62,11.64,461946.0,10.3156,10.3244,10.3067,10.3244,461946.0
2016-11-22 14:20:00,11.64,11.65,11.63,11.64,279963.0,10.3244,10.3333,10.3156,10.3244,279963.0
2016-11-22 14:30:00,11.64,11.65,11.63,11.65,273156.0,10.3244,10.3333,10.3156,10.3333,273156.0
2016-11-22 14:40:00,11.65,11.65,11.64,11.64,279531.0,10.3333,10.3333,10.3244,10.3244,279531.0
2016-11-22 14:50:00,11.64,11.65,11.64,11.64,280554.0,10.3244,10.3333,10.3244,10.3244,280554.0
2016-11-22 15:00:00,11.65,11.65,11.64,11.64,258024.0,10.3333,10.3333,10.3244,10.3244,258024.0
2016-11-22 15:10:00,11.65,11.65,11.63,11.64,583788.0,10.3333,10.3333,10.3156,10.3244,583788.0
2016-11-22 15:20:00,11.64,11.66,11.63,11.65,676869.0,10.3244,10.3422,10.3156,10.3333,676869.0
2016-11-22 15:30:00,11.65,11.66,11.64,11.65,649746.0,10.3333,10.3422,10.3244,10.3333,649746.0
2016-11-22 15:40:00,11.65,11.66,11.65,11.66,711252.0,10.3333,10.3422,10.3333,10.3422,711252.0
2016-11-22 15:50:00,11.66,11.69,11.66,11.67,2638707.0,10.3422,10.3688,10.3422,10.351,2638707.0
2016-11-23 09:30:00,11.68,11.74,11.67,11.71,847470.0,10.3599,10.4131,10.351,10.3865,847470.0
2016-11-23 09:40:00,11.71,11.71,11.67,11.68,722502.0,10.3865,10.3865,10.351,10.3599,722502.0
2016-11-23 09:50:00,11.68,11.68,11.64,11.65,404178.0,10.3599,10.3599,10.3244,10.3333,404178.0
2016-11-23 10:00:00,11.65,11.67,11.63,11.67,512919.0,10.3333,10.351,10.3156,10.351,512919.0
2016-11-23 10:10:00,11.67,11.67,11.65,11.66,410004.0,10.351,10.351,10.3333,10.3422,410004.0
2016-11-23 10:20:00,11.67,11.67,11.65,11.66,498336.0,10.351,10.351,10.3333,10.3422,498336.0
2016-11-23 10:30:00,11.66,11.69,11.66,11.68,226956.0,10.3422,10.3688,10.3422,10.3599,226956.0
2016-11-23 10:40:00,11.67,11.7,11.66,11.7,583935.0,10.351,10.3777,10.3422,10.3777,583935.0
2016-11-23 10:50:00,11.7,11.71,11.68,11.68,628845.0,10.3777,10.3865,10.3599,10.3599,628845.0
2016-11-23 11:00:00,11.68,11.68,11.67,11.67,188127.0,10.3599,10.3599,10.351,10.351,188127.0
2016-11-23 11:10:00,11.67,11.67,11.65,11.66,499923.0,10.351,10.351,10.3333,10.3422,499923.0
2016-11-23 11:20:00,11.66,11.67,11.65,11.66,416436.0,10.3422,10.351,10.3333,10.3422,416436.0
2016-11-23 11:30:00,11.66,11.67,11.65,11.66,371049.0,10.3422,10.351,10.3333,10.3422,371049.0
2016-11-23 11:40:00,11.66,11.66,11.64,11.64,195390.0,10.3422,10.3422,10.3244,10.3244,195390.0
2016-11-23 11:50:00,11.64,11.66,11.63,11.66,194157.0,10.3244,10.3422,10.3156,10.3422,194157.0
2016-11-23 12:00:00,11.65,11.66,11.64,11.64,326352.0,10.3333,10.3422,10.3244,10.3244,326352.0
2016-11-23 12:10:00,11.65,11.67,11.64,11.65,333261.0,10.3333,10.351,10.3244,10.3333,333261.0
2016-11-23 12:20:00,11.65,11.67,11.65,11.67,97677.0,10.3333,10.351,10.3333,10.351,97677.0
2016-11-23 12:30:00,11.67,11.67,11.64,11.64,142677.0,10.351,10.351,10.3244,10.3244,142677.0
2016-11-23 12:40:00,11.64,11.66,11.64,11.65,315042.0,10.3244,10.3422,10.3244,10.3333,315042.0
2016-11-23 12:50:00,11.65,11.65,11.63,11.63,201882.0,10.3333,10.3333,10.3156,10.3156,201882.0
2016-11-23 13:00:00,11.63,11.64,11.63,11.63,869409.0,10.3156,10.3244,10.3156,10.3156,869409.0
2016-11-23 13:10:00,11.63,11.64,11.63,11.63,195477.0,10.3156,10.3244,10.3156,10.3156,195477.0
2016-11-23 13:20:00,11.63,11.64,11.63,11.64,137238.0,10.3156,10.3244,10.3156,10.3244,137238.0
2016-11-23 13:30:00,11.64,11.64,11.63,11.64,194607.0,10.3244,10.3244,10.3156,10.3244,194607.0
2016-11-23 13:40:00,11.64,11.65,11.63,11.64,425214.0,10.3244,10.3333,10.3156,10.3244,425214.0
2016-11-23 13:50:00,11.64,11.65,11.64,11.64,190200.0,10.3244,10.3333,10.3244,10.3244,190200.0
2016-11-23 14:00:00,11.64,11.65,11.63,11.64,303282.0,10.3244,10.3333,10.3156,10.3244,303282.0
2016-11-23 14:10:00,11.64,11.64,11.63,11.63,153300.0,10.3244,10.3244,10.3156,10.3156,153300.0
2016-11-23 14:20:00,11.63,11.64,11.63,11.64,135828.0,10.3156,10.3244,10.3156,10.3244,135828.0
2016-11-23 14:30:00,11.63,11.65,11.63,11.63,186465.0,10.3156,10.3333,10.3156,10.3156,186465.0
2016-11-23 14:40:00,11.63,11.63,11.62,11.63,202887.0,10.3156,10.3156,10.3067,10.3156,202887.0
2016-11-23 14:50:00,11.63,11.63,11.62,11.62,137481.0,10.3156,10.3156,10.3067,10.3067,137481.0
2016-11-23 15:00:00,11.62,11.62,11.61,11.62,200916.0,10.3067,10.3067,10.2978,10.3067,200916.0
2016-11-23 15:10:00,11.62,11.62,11.61,11.61,193221.0,10.3067,10.3067,10.2978,10.2978,193221.0
2016-11-23 15:20:00,11.61,11.62,11.61,11.61,214671.0,10.2978,10.3067,10.2978,10.2978,214671.0
2016-11-23 15:30:00,11.61,11.64,11.61,11.63,422721.0,10.2978,10.3244,10.2978,10.3156,422721.0
2016-11-23 15:40:00,11.63,11.65,11.63,11.63,428622.0,10.3156,10.3333,10.3156,10.3156,428622.0
2016-11-23 15:50:00,11.64,11.64,11.63,11.64,1105206.0,10.3244,10.3244,10.3156,10.3244,1105206.0
2016-11-25 09:30:00,11.67,11.7,11.61,11.65,253032.0,10.351,10.3777,10.2978,10.3333,253032.0
2016-11-25 09:40:00,11.65,11.68,11.64,11.66,325701.0,10.3333,10.3599,10.3244,10.3422,325701.0
2016-11-25 09:50:00,11.66,11.68,11.66,11.67,268377.0,10.3422,10.3599,10.3422,10.351,268377.0
2016-11-25 10:00:00,11.66,11.69,11.66,11.68,210267.0,10.3422,10.3688,10.3422,10.3599,210267.0
2016-11-25 10:10:00,11.68,11.68,11.65,11.66,185253.0,10.3599,10.3599,10.3333,10.3422,185253.0
2016-11-25 10:20:00,11.66,11.71,11.65,11.7,767814.0,10.3422,10.3865,10.3333,10.3777,767814.0
2016-11-25 10:30:00,11.7,11.7,11.68,11.69,230265.0,10.3777,10.3777,10.3599,10.3688,230265.0
2016-11-25 10:40:00,11.69,11.7,11.68,11.69,178380.0,10.3688,10.3777,10.3599,10.3688,178380.0
2016-11-25 10:50:00,11.69,11.7,11.67,11.68,143877.0,10.3688,10.3777,10.351,10.3599,143877.0
2016-11-25 11:00:00,11.68,11.69,11.67,11.68,622965.0,10.3599,10.3688,10.351,10.3599,622965.0
2016-11-25 11:10:00,11.68,11.69,11.67,11.68,229341.0,10.3599,10.3688,10.351,10.3599,229341.0
2016-11-25 11:20:00,11.68,11.69,11.67,11.68,234717.0,10.3599,10.3688,10.351,10.3599,234717.0
2016-11-25 11:30:00,11.68,11.7,11.68,11.7,198111.0,10.3599,10.3777,10.3599,10.3777,198111.0
2016-11-25 11:40:00,11.7,11.7,11.69,11.7,143136.0,10.3777,10.3777,10.3688,10.3777,143136.0
2016-11-25 11:50:00,11.7,11.72,11.69,11.72,239172.0,10.3777,10.3954,10.3688,10.3954,239172.0
2016-11-25 12:00:00,11.72,11.74,11.72,11.73,357465.0,10.3954,10.4131,10.3954,10.4043,357465.0
2016-11-25 12:10:00,11.73,11.74,11.73,11.73,275700.0,10.4043,10.4131,10.4043,10.4043,275700.0
2016-11-25 12:20:00,11.73,11.74,11.73,11.73,201153.0,10.4043,10.4131,10.4043,10.4043,201153.0
2016-11-25 12:30:00,11.73,11.74,11.72,11.73,416391.0,10.4043,10.4131,10.3954,10.4043,416391.0
2016-11-25 12:40:00,11.73,11.73,11.71,11.72,228642.0,10.4043,10.4043,10.3865,10.3954,228642.0
2016-11-25 12:50:00,11.72,11.73,11.71,11.73,757467.0,10.3954,10.4043,10.3865,10.4043,757467.0
2016-11-28 09:30:00,11.6,11.65,11.58,11.61,847155.0,10.3424,10.387,10.3245,10.3513,847155.0
2016-11-28 09:40:00,11.61,11.61,11.57,11.59,471075.0,10.3513,10.3513,10.3156,10.3335,471075.0
2016-11-28 09:50:00,11.59,11.6,11.57,11.59,347283.0,10.3335,10.3424,10.3156,10.3335,347283.0
2016-11-28 10:00:00,11.59,11.61,11.59,11.6,603099.0,10.3335,10.3513,10.3335,10.3424,603099.0
2016-11-28 10:10:00,11.6,11.62,11.58,11.58,402813.0,10.3424,10.3602,10.3245,10.3245,402813.0
2016-11-28 10:20:00,11.58,11.59,11.57,11.57,426264.0,10.3245,10.3335,10.3156,10.3156,426264.0
2016-11-28 10:30:00,11.57,11.58,11.56,11.56,570633.0,10.3156,10.3245,10.3067,10.3067,570633.0
2016-11-28 10:40:00,11.56,11.57,11.54,11.55,699948.0,10.3067,10.3156,10.2889,10.2978,699948.0
2016-11-28 10:50:00,11.55,11.55,11.51,11.51,771480.0,10.2978,10.2978,10.2621,10.2621,771480.0
2016-11-28 11:00:00,11.51,11.52,11.5,11.51,653502.0,10.2621,10.2711,10.2532,10.2621,653502.0
2016-11-28 11:10:00,11.51,11.51,11.49,11.5,1335747.0,10.2621,10.2621,10.2443,10.2532,1335747.0
2016-11-28 11:20:00,11.5,11.52,11.48,11.52,833715.0,10.2532,10.2711,10.2354,10.2711,833715.0
2016-11-28 11:30:00,11.52,11.55,11.52,11.53,362988.0,10.2711,10.2978,10.2711,10.28,362988.0
2016-11-28 11:40:00,11.53,11.54,11.52,11.53,205911.0,10.28,10.2889,10.2711,10.28,205911.0
2016-11-28 11:50:00,11.53,11.55,11.52,11.55,194673.0,10.28,10.2978,10.2711,10.2978,194673.0
2016-11-28 12:00:00,11.55,11.57,11.54,11.57,314349.0,10.2978,10.3156,10.2889,10.3156,314349.0
2016-11-28 12:10:00,11.57,11.58,11.55,11.57,214593.0,10.3156,10.3245,10.2978,10.3156,214593.0
2016-11-28 12:20:00,11.57,11.59,11.57,11.57,215484.0,10.3156,10.3335,10.3156,10.3156,215484.0
2016-11-28 12:30:00,11.57,11.6,11.57,11.6,126264.0,10.3156,10.3424,10.3156,10.3424,126264.0
2016-11-28 12:40:00,11.6,11.6,11.58,11.6,237789.0,10.3424,10.3424,10.3245,10.3424,237789.0
2016-11-28 12:50:00,11.6,11.6,11.58,11.58,267609.0,10.3424,10.3424,10.3245,10.3245,267609.0
2016-11-28 13:00:00,11.58,11.59,11.56,11.56,275847.0,10.3245,10.3335,10.3067,10.3067,275847.0
2016-11-28 13:10:00,11.57,11.57,11.55,11.55,340002.0,10.3156,10.3156,10.2978,10.2978,340002.0
2016-11-28 13:20:00,11.56,11.57,11.55,11.56,149523.0,10.3067,10.3156,10.2978,10.3067,149523.0
2016-11-28 13:30:00,11.57,11.59,11.56,11.59,125325.0,10.3156,10.3335,10.3067,10.3335,125325.0
2016-11-28 13:40:00,11.59,11.6,11.58,11.59,155919.0,10.3335,10.3424,10.3245,10.3335,155919.0
2016-11-28 13:50:00,11.6,11.6,11.59,11.59,150246.0,10.3424,10.3424,10.3335,10.3335,150246.0
2016-11-28 14:00:00,11.59,11.61,11.59,11.6,245766.0,10.3335,10.3513,10.3335,10.3424,245766.0
2016-11-28 14:10:00,11.6,11.61,11.59,11.6,157290.0,10.3424,10.3513,10.3335,10.3424,157290.0
2016-11-28 14:20:00,11.6,11.61,11.59,11.59,162399.0,10.3424,10.3513,10.3335,10.3335,162399.0
2016-11-28 14:30:00,11.59,11.61,11.59,11.6,234792.0,10.3335,10.3513,10.3335,10.3424,234792.0
2016-11-28 14:40:00,11.6,11.6,11.58,11.59,198198.0,10.3424,10.3424,10.3245,10.3335,198198.0
2016-11-28 14:50:00,11.59,11.6,11.58,11.6,201990.0,10.3335,10.3424,10.3245,10.3424,201990.0
2016-11-28 15:00:00,11.6,11.6,11.58,11.59,330060.0,10.3424,10.3424,10.3245,10.3335,330060.0
2016-11-28 15:10:00,11.59,11.61,11.59,11.6,355800.0,10.3335,10.3513,10.3335,10.3424,355800.0
2016-11-28 15:20:00,11.6,11.6,11.57,11.57,490722.0,10.3424,10.3424,10.3156,10.3156,490722.0
2016-11-28 15:30:00,11.57,11.58,11.55,11.55,574608.0,10.3156,10.3245,10.2978,10.2978,574608.0
2016-11-28 15:40:00,11.55,11.57,11.54,11.54,937707.0,10.2978,10.3156,10.2889,10.2889,937707.0
2016-11-28 15:50:00,11.54,11.57,11.53,11.56,2113737.0,10.2889,10.3156,10.28,10.3067,2113737.0
2016-11-29 09:30:00,11.55,11.58,11.52,11.57,574335.0,10.2978,10.3245,10.2711,10.3156,574335.0
2016-11-29 09:40:00,11.57,11.57,11.5,11.5,688740.0,10.3156,10.3156,10.2532,10.2532,688740.0
2016-11-29 09:50:00,11.5,11.53,11.49,11.53,477078.0,10.2532,10.28,10.2443,10.28,477078.0
2016-11-29 10:00:00,11.53,11.57,11.53,11.56,444579.0,10.28,10.3156,10.28,10.3067,444579.0
2016-11-29 10:10:00,11.56,11.6,11.56,11.58,450543.0,10.3067,10.3424,10.3067,10.3245,450543.0
2016-11-29 10:20:00,11.58,11.6,11.58,11.59,298743.0,10.3245,10.3424,10.3245,10.3335,298743.0
2016-11-29 10:30:00,11.59,11.62,11.59,11.61,431697.0,10.3335,10.3602,10.3335,10.3513,431697.0
2016-11-29 10:40:00,11.61,11.64,11.61,11.64,405399.0,10.3513,10.378,10.3513,10.378,405399.0
2016-11-29 10:50:00,11.64,11.65,11.62,11.64,257307.0,10.378,10.387,10.3602,10.378,257307.0
2016-11-29 11:00:00,11.64,11.65,11.62,11.64,262929.0,10.378,10.387,10.3602,10.378,262929.0
2016-11-29 11:10:00,11.64,11.65,11.63,11.64,310380.0,10.378,10.387,10.3691,10.378,310380.0
2016-11-29 11:20:00,11.64,11.65,11.63,11.64,240039.0,10.378,10.387,10.3691,10.378,240039.0
2016-11-29 11:30:00,11.64,11.66,11.64,11.66,330927.0,10.378,10.3959,10.378,10.3959,330927.0
2016-11-29 11:40:00,11.66,11.67,11.66,11.66,250155.0,10.3959,10.4048,10.3959,10.3959,250155.0
2016-11-29 11:50:00,11.66,11.67,11.64,11.65,365733.0,10.3959,10.4048,10.378,10.387,365733.0
2016-11-29 12:00:00,11.65,11.66,11.64,11.65,228666.0,10.387,10.3959,10.378,10.387,228666.0
2016-11-29 12:10:00,11.65,11.66,11.65,11.65,139170.0,10.387,10.3959,10.387,10.387,139170.0
2016-11-29 12:20:00,11.65,11.66,11.65,11.66,184155.0,10.387,10.3959,10.387,10.3959,184155.0
2016-11-29 12:30:00,11.66,11.68,11.65,11.68,612189.0,10.3959,10.4137,10.387,10.4137,612189.0
2016-11-29 12:40:00,11.68,11.7,11.68,11.7,380724.0,10.4137,10.4315,10.4137,10.4315,380724.0
2016-11-29 12:50:00,11.7,11.73,11.7,11.72,513318.0,10.4315,10.4583,10.4315,10.4494,513318.0
2016-11-29 13:00:00,11.72,11.73,11.69,11.69,282258.0,10.4494,10.4583,10.4226,10.4226,282258.0
2016-11-29 13:10:00,11.69,11.7,11.68,11.68,206904.0,10.4226,10.4315,10.4137,10.4137,206904.0
2016-11-29 13:20:00,11.68,11.69,11.67,11.67,133809.0,10.4137,10.4226,10.4048,10.4048,133809.0
2016-11-29 13:30:00,11.67,11.67,11.66,11.67,123309.0,10.4048,10.4048,10.3959,10.4048,123309.0
2016-11-29 13:40:00,11.67,11.68,11.66,11.68,320898.0,10.4048,10.4137,10.3959,10.4137,320898.0
2016-11-29 13:50:00,11.68,11.69,11.67,11.68,157692.0,10.4137,10.4226,10.4048,10.4137,157692.0
2016-11-29 14:00:00,11.68,11.69,11.68,11.68,194940.0,10.4137,10.4226,10.4137,10.4137,194940.0
2016-11-29 14:10:00,11.69,11.69,11.67,11.68,311910.0,10.4226,10.4226,10.4048,10.4137,311910.0
2016-11-29 14:20:00,11.68,11.68,11.67,11.68,82392.0,10.4137,10.4137,10.4048,10.4137,82392.0
2016-11-29 14:30:00,11.68,11.68,11.67,11.68,296781.0,10.4137,10.4137,10.4048,10.4137,296781.0
2016-11-29 14:40:00,11.68,11.69,11.67,11.68,140931.0,10.4137,10.4226,10.4048,10.4137,140931.0
2016-11-29 14:50:00,11.68,11.68,11.67,11.68,61134.0,10.4137,10.4137,10.4048,10.4137,61134.0
2016-11-29 15:00:00,11.67,11.68,11.65,11.65,345174.0,10.4048,10.4137,10.387,10.387,345174.0
2016-11-29 15:10:00,11.65,11.65,11.64,11.65,320337.0,10.387,10.387,10.378,10.387,320337.0
2016-11-29 15:20:00,11.65,11.65,11.63,11.64,234195.0,10.387,10.387,10.3691,10.378,234195.0
2016-11-29 15:30:00,11.64,11.64,11.6,11.61,415977.0,10.378,10.378,10.3424,10.3513,415977.0
2016-11-29 15:40:00,11.61,11.62,11.6,11.6,563415.0,10.3513,10.3602,10.3424,10.3424,563415.0
2016-11-29 15:50:00,11.6,11.61,11.59,11.6,1496280.0,10.3424,10.3513,10.3335,10.3424,1496280.0
2016-11-30 09:30:00,11.79,12.02,11.78,11.97,2362467.0,10.5118,10.7168,10.5029,10.6723,2362467.0
2016-11-30 09:40:00,11.97,11.99,11.9,11.98,1225344.0,10.6723,10.6901,10.6099,10.6812,1225344.0
2016-11-30 09:50:00,11.98,11.99,11.95,11.99,1449828.0,10.6812,10.6901,10.6544,10.6901,1449828.0
2016-11-30 10:00:00,11.99,11.99,11.94,11.96,748164.0,10.6901,10.6901,10.6455,10.6633,748164.0
2016-11-30 10:10:00,11.96,11.98,11.94,11.97,996831.0,10.6633,10.6812,10.6455,10.6723,996831.0
2016-11-30 10:20:00,11.97,11.98,11.95,11.96,990072.0,10.6723,10.6812,10.6544,10.6633,990072.0
2016-11-30 10:30:00,11.96,11.97,11.95,11.96,796020.0,10.6633,10.6723,10.6544,10.6633,796020.0
2016-11-30 10:40:00,11.96,11.98,11.95,11.96,749175.0,10.6633,10.6812,10.6544,10.6633,749175.0
2016-11-30 10:50:00,11.96,11.97,11.95,11.97,1193697.0,10.6633,10.6723,10.6544,10.6723,1193697.0
2016-11-30 11:00:00,11.97,11.98,11.95,11.98,508119.0,10.6723,10.6812,10.6544,10.6812,508119.0
2016-11-30 11:10:00,11.98,11.99,11.96,11.98,660861.0,10.6812,10.6901,10.6633,10.6812,660861.0
2016-11-30 11:20:00,11.98,11.98,11.92,11.92,515136.0,10.6812,10.6812,10.6277,10.6277,515136.0
2016-11-30 11:30:00,11.92,11.97,11.92,11.97,568395.0,10.6277,10.6723,10.6277,10.6723,568395.0
2016-11-30 11:40:00,11.97,11.98,11.96,11.97,582270.0,10.6723,10.6812,10.6633,10.6723,582270.0
2016-11-30 11:50:00,11.97,11.99,11.96,11.99,514077.0,10.6723,10.6901,10.6633,10.6901,514077.0
2016-11-30 12:00:00,11.99,12.0,11.97,11.98,445098.0,10.6901,10.699,10.6723,10.6812,445098.0
2016-11-30 12:10:00,11.98,12.0,11.97,11.98,460212.0,10.6812,10.699,10.6723,10.6812,460212.0
2016-11-30 12:20:00,11.98,11.99,11.98,11.98,269574.0,10.6812,10.6901,10.6812,10.6812,269574.0
2016-11-30 12:30:00,11.98,11.99,11.97,11.99,295269.0,10.6812,10.6901,10.6723,10.6901,295269.0
2016-11-30 12:40:00,11.99,12.02,11.99,12.01,789903.0,10.6901,10.7168,10.6901,10.7079,789903.0
2016-11-30 12:50:00,12.01,12.02,12.0,12.02,630903.0,10.7079,10.7168,10.699,10.7168,630903.0
2016-11-30 13:00:00,12.02,12.03,12.01,12.02,385557.0,10.7168,10.7258,10.7079,10.7168,385557.0
2016-11-30 13:10:00,12.02,12.03,12.01,12.02,317280.0,10.7168,10.7258,10.7079,10.7168,317280.0
2016-11-30 13:20:00,12.02,12.03,12.01,12.02,246894.0,10.7168,10.7258,10.7079,10.7168,246894.0
2016-11-30 13:30:00,12.02,12.02,12.0,12.01,179634.0,10.7168,10.7168,10.699,10.7079,179634.0
2016-11-30 13:40:00,12.01,12.01,12.0,12.01,213186.0,10.7079,10.7079,10.699,10.7079,213186.0
2016-11-30 13:50:00,12.01,12.02,12.0,12.0,321414.0,10.7079,10.7168,10.699,10.699,321414.0
2016-11-30 14:00:00,12.0,12.0,11.96,11.98,386187.0,10.699,10.699,10.6633,10.6812,386187.0
2016-11-30 14:10:00,11.98,11.98,11.96,11.97,490686.0,10.6812,10.6812,10.6633,10.6723,490686.0
2016-11-30 14:20:00,11.97,11.98,11.96,11.98,459810.0,10.6723,10.6812,10.6633,10.6812,459810.0
2016-11-30 14:30:00,11.98,11.98,11.97,11.97,389547.0,10.6812,10.6812,10.6723,10.6723,389547.0
2016-11-30 14:40:00,11.98,11.98,11.96,11.97,828477.0,10.6812,10.6812,10.6633,10.6723,828477.0
2016-11-30 14:50:00,11.97,11.98,11.96,11.96,767097.0,10.6723,10.6812,10.6633,10.6633,767097.0
2016-11-30 15:00:00,11.96,11.97,11.95,11.95,292281.0,10.6633,10.6723,10.6544,10.6544,292281.0
2016-11-30 15:10:00,11.95,11.98,11.95,11.97,293304.0,10.6544,10.6812,10.6544,10.6723,293304.0
2016-11-30 15:20:00,11.98,11.99,11.97,11.98,344595.0,10.6812,10.6901,10.6723,10.6812,344595.0
2016-11-30 15:30:00,11.98,11.98,11.97,11.98,357516.0,10.6812,10.6812,10.6723,10.6812,357516.0
2016-11-30 15:40:00,11.98,11.99,11.97,11.98,723261.0,10.6812,10.6901,10.6723,10.6812,723261.0
2016-11-30 15:50:00,11.98,11.98,11.94,11.94,3242433.0,10.6812,10.6812,10.6455,10.6455,3242433.0
2016-12-01 09:30:00,12.02,12.12,12.01,12.11,1470147.0,10.7168,10.806,10.7079,10.7971,1470147.0
2016-12-01 09:40:00,12.11,12.13,12.08,12.11,717747.0,10.7971,10.8149,10.7703,10.7971,717747.0
2016-12-01 09:50:00,12.11,12.12,12.06,12.1,595701.0,10.7971,10.806,10.7525,10.7882,595701.0
2016-12-01 10:00:00,12.1,12.18,12.08,12.17,610248.0,10.7882,10.8595,10.7703,10.8506,610248.0
2016-12-01 10:10:00,12.17,12.19,12.15,12.19,711546.0,10.8506,10.8684,10.8327,10.8684,711546.0
2016-12-01 10:20:00,12.19,12.22,12.18,12.22,734712.0,10.8684,10.8952,10.8595,10.8952,734712.0
2016-12-01 10:30:00,12.22,12.25,12.17,12.23,1161693.0,10.8952,10.9219,10.8506,10.9041,1161693.0
2016-12-01 10:40:00,12.23,12.26,12.22,12.24,816279.0,10.9041,10.9308,10.8952,10.913,816279.0
2016-12-01 10:50:00,12.24,12.28,12.23,12.27,731340.0,10.913,10.9487,10.9041,10.9397,731340.0
2016-12-01 11:00:00,12.27,12.29,12.26,12.27,653442.0,10.9397,10.9576,10.9308,10.9397,653442.0
2016-12-01 11:10:00,12.27,12.28,12.2,12.22,1038570.0,10.9397,10.9487,10.8773,10.8952,1038570.0
2016-12-01 11:20:00,12.22,12.24,12.21,12.24,1313907.0,10.8952,10.913,10.8862,10.913,1313907.0
2016-12-01 11:30:00,12.23,12.26,12.23,12.25,605328.0,10.9041,10.9308,10.9041,10.9219,605328.0
2016-12-01 11:40:00,12.25,12.28,12.25,12.28,891459.0,10.9219,10.9487,10.9219,10.9487,891459.0
2016-12-01 11:50:00,12.27,12.29,12.24,12.25,625899.0,10.9397,10.9576,10.913,10.9219,625899.0
2016-12-01 12:00:00,12.25,12.25,12.2,12.21,1290558.0,10.9219,10.9219,10.8773,10.8862,1290558.0
2016-12-01 12:10:00,12.21,12.24,12.2,12.23,549555.0,10.8862,10.913,10.8773,10.9041,549555.0
2016-12-01 12:20:00,12.23,12.25,12.23,12.25,1218726.0,10.9041,10.9219,10.9041,10.9219,1218726.0
2016-12-01 12:30:00,12.25,12.27,12.25,12.26,338940.0,10.9219,10.9397,10.9219,10.9308,338940.0
2016-12-01 12:40:00,12.26,12.26,12.23,12.24,571815.0,10.9308,10.9308,10.9041,10.913,571815.0
2016-12-01 12:50:00,12.24,12.25,12.23,12.25,915594.0,10.913,10.9219,10.9041,10.9219,915594.0
2016-12-01 13:00:00,12.25,12.25,12.23,12.24,379305.0,10.9219,10.9219,10.9041,10.913,379305.0
2016-12-01 13:10:00,12.24,12.26,12.23,12.25,317799.0,10.913,10.9308,10.9041,10.9219,317799.0
2016-12-01 13:20:00,12.25,12.27,12.23,12.26,483780.0,10.9219,10.9397,10.9041,10.9308,483780.0
2016-12-01 13:30:00,12.26,12.26,12.25,12.26,302451.0,10.9308,10.9308,10.9219,10.9308,302451.0
2016-12-01 13:40:00,12.26,12.28,12.26,12.26,464973.0,10.9308,10.9487,10.9308,10.9308,464973.0
2016-12-01 13:50:00,12.26,12.26,12.23,12.24,588747.0,10.9308,10.9308,10.9041,10.913,588747.0
2016-12-01 14:00:00,12.25,12.27,12.24,12.26,334758.0,10.9219,10.9397,10.913,10.9308,334758.0
2016-12-01 14:10:00,12.26,12.26,12.24,12.26,543930.0,10.9308,10.9308,10.913,10.9308,543930.0
2016-12-01 14:20:00,12.26,12.26,12.24,12.25,507384.0,10.9308,10.9308,10.913,10.9219,507384.0
2016-12-01 14:30:00,12.25,12.26,12.24,12.25,421620.0,10.9219,10.9308,10.913,10.9219,421620.0
2016-12-01 14:40:00,12.25,12.26,12.24,12.24,357909.0,10.9219,10.9308,10.913,10.913,357909.0
2016-12-01 14:50:00,12.24,12.26,12.24,12.25,807879.0,10.913,10.9308,10.913,10.9219,807879.0
2016-12-01 15:00:00,12.25,12.27,12.24,12.24,660162.0,10.9219,10.9397,10.913,10.913,660162.0
2016-12-01 15:10:00,12.24,12.25,12.23,12.23,621345.0,10.913,10.9219,10.9041,10.9041,621345.0
2016-12-01 15:20:00,12.23,12.23,12.2,12.22,904680.0,10.9041,10.9041,10.8773,10.8952,904680.0
2016-12-01 15:30:00,12.22,12.22,12.2,12.21,1404933.0,10.8952,10.8952,10.8773,10.8862,1404933.0
2016-12-01 15:40:00,12.2,12.23,12.18,12.18,1293024.0,10.8773,10.9041,10.8595,10.8595,1293024.0
2016-12-01 15:50:00,12.18,12.22,12.18,12.21,3122616.0,10.8595,10.8952,10.8595,10.8862,3122616.0
2016-12-02 09:30:00,12.23,12.23,12.06,12.13,2196918.0,10.9041,10.9041,10.7525,10.8149,2196918.0
2016-12-02 09:40:00,12.13,12.2,12.08,12.18,1625964.0,10.8149,10.8773,10.7703,10.8595,1625964.0
2016-12-02 09:50:00,12.18,12.21,12.17,12.18,794322.0,10.8595,10.8862,10.8506,10.8595,794322.0
2016-12-02 10:00:00,12.18,12.22,12.18,12.2,1013658.0,10.8595,10.8952,10.8595,10.8773,1013658.0
2016-12-02 10:10:00,12.2,12.2,12.16,12.19,1796406.0,10.8773,10.8773,10.8417,10.8684,1796406.0
2016-12-02 10:20:00,12.19,12.22,12.16,12.2,1678956.0,10.8684,10.8952,10.8417,10.8773,1678956.0
2016-12-02 10:30:00,12.2,12.21,12.18,12.2,2131299.0,10.8773,10.8862,10.8595,10.8773,2131299.0
2016-12-02 10:40:00,12.2,12.21,12.17,12.19,1386789.0,10.8773,10.8862,10.8506,10.8684,1386789.0
2016-12-02 10:50:00,12.19,12.21,12.17,12.19,1395225.0,10.8684,10.8862,10.8506,10.8684,1395225.0
2016-12-02 11:00:00,12.19,12.2,12.17,12.19,1789857.0,10.8684,10.8773,10.8506,10.8684,1789857.0
2016-12-02 11:10:00,12.19,12.2,12.19,12.2,1853331.0,10.8684,10.8773,10.8684,10.8773,1853331.0
2016-12-02 11:20:00,12.2,12.2,12.15,12.17,2300562.0,10.8773,10.8773,10.8327,10.8506,2300562.0
2016-12-02 11:30:00,12.17,12.18,12.16,12.17,636225.0,10.8506,10.8595,10.8417,10.8506,636225.0
2016-12-02 11:40:00,12.17,12.18,12.15,12.17,825441.0,10.8506,10.8595,10.8327,10.8506,825441.0
2016-12-02 11:50:00,12.17,12.18,12.16,12.18,812016.0,10.8506,10.8595,10.8417,10.8595,812016.0
2016-12-02 12:00:00,12.18,12.18,12.14,12.15,680175.0,10.8595,10.8595,10.8238,10.8327,680175.0
2016-12-02 12:10:00,12.15,12.15,12.13,12.13,551076.0,10.8327,10.8327,10.8149,10.8149,551076.0
2016-12-02 12:20:00,12.13,12.15,12.12,12.13,604839.0,10.8149,10.8327,10.806,10.8149,604839.0
2016-12-02 12:30:00,12.13,12.13,12.08,12.09,819735.0,10.8149,10.8149,10.7703,10.7793,819735.0
2016-12-02 12:40:00,12.09,12.11,12.09,12.09,647793.0,10.7793,10.7971,10.7793,10.7793,647793.0
2016-12-02 12:50:00,12.09,12.11,12.08,12.1,560394.0,10.7793,10.7971,10.7703,10.7882,560394.0
2016-12-02 13:00:00,12.1,12.12,12.1,12.11,692646.0,10.7882,10.806,10.7882,10.7971,692646.0
2016-12-02 13:10:00,12.11,12.11,12.07,12.08,442089.0,10.7971,10.7971,10.7614,10.7703,442089.0
2016-12-02 13:20:00,12.08,12.09,12.07,12.07,339321.0,10.7703,10.7793,10.7614,10.7614,339321.0
2016-12-02 13:30:00,12.07,12.1,12.07,12.09,336102.0,10.7614,10.7882,10.7614,10.7793,336102.0
2016-12-02 13:40:00,12.09,12.12,12.08,12.12,715419.0,10.7793,10.806,10.7703,10.806,715419.0
2016-12-02 13:50:00,12.11,12.13,12.11,12.13,490944.0,10.7971,10.8149,10.7971,10.8149,490944.0
2016-12-02 14:00:00,12.13,12.13,12.11,12.12,456867.0,10.8149,10.8149,10.7971,10.806,456867.0
2016-12-02 14:10:00,12.12,12.14,12.12,12.14,506388.0,10.806,10.8238,10.806,10.8238,506388.0
2016-12-02 14:20:00,12.14,12.14,12.13,12.14,444894.0,10.8238,10.8238,10.8149,10.8238,444894.0
2016-12-02 14:30:00,12.14,12.15,12.13,12.15,620673.0,10.8238,10.8327,10.8149,10.8327,620673.0
2016-12-02 14:40:00,12.15,12.19,12.15,12.17,964731.0,10.8327,10.8684,10.8327,10.8506,964731.0
2016-12-02 14:50:00,12.17,12.18,12.14,12.14,1882221.0,10.8506,10.8595,10.8238,10.8238,1882221.0
2016-12-02 15:00:00,12.14,12.15,12.12,12.14,585981.0,10.8238,10.8327,10.806,10.8238,585981.0
2016-12-02 15:10:00,12.14,12.17,12.14,12.17,681879.0,10.8238,10.8506,10.8238,10.8506,681879.0
2016-12-02 15:20:00,12.17,12.17,12.15,12.17,1734921.0,10.8506,10.8506,10.8327,10.8506,1734921.0
2016-12-02 15:30:00,12.16,12.17,12.14,12.15,1512045.0,10.8417,10.8506,10.8238,10.8327,1512045.0
2016-12-02 15:40:00,12.15,12.17,12.14,12.16,1256289.0,10.8327,10.8506,10.8238,10.8417,1256289.0
2016-12-02 15:50:00,12.16,12.17,12.14,12.16,2393271.0,10.8417,10.8506,10.8238,10.8417,2393271.0
2016-12-05 09:30:00,12.23,12.24,12.19,12.21,1075962.0,10.9041,10.913,10.8684,10.8862,1075962.0
2016-12-05 09:40:00,12.21,12.21,12.16,12.17,803322.0,10.8862,10.8862,10.8417,10.8506,803322.0
2016-12-05 09:50:00,12.17,12.22,12.16,12.21,819273.0,10.8506,10.8952,10.8417,10.8862,819273.0
2016-12-05 10:00:00,12.21,12.24,12.21,12.23,1032312.0,10.8862,10.913,10.8862,10.9041,1032312.0
2016-12-05 10:10:00,12.23,12.24,12.22,12.24,721314.0,10.9041,10.913,10.8952,10.913,721314.0
2016-12-05 10:20:00,12.24,12.24,12.21,12.21,835773.0,10.913,10.913,10.8862,10.8862,835773.0
2016-12-05 10:30:00,12.21,12.23,12.21,12.22,1028562.0,10.8862,10.9041,10.8862,10.8952,1028562.0
2016-12-05 10:40:00,12.22,12.22,12.21,12.22,949245.0,10.8952,10.8952,10.8862,10.8952,949245.0
2016-12-05 10:50:00,12.22,12.23,12.21,12.22,1119288.0,10.8952,10.9041,10.8862,10.8952,1119288.0
2016-12-05 11:00:00,12.22,12.23,12.21,12.22,1219074.0,10.8952,10.9041,10.8862,10.8952,1219074.0
2016-12-05 11:10:00,12.22,12.23,12.21,12.22,1383615.0,10.8952,10.9041,10.8862,10.8952,1383615.0
2016-12-05 11:20:00,12.22,12.22,12.19,12.22,1272498.0,10.8952,10.8952,10.8684,10.8952,1272498.0
2016-12-05 11:30:00,12.22,12.23,12.2,12.21,1165152.0,10.8952,10.9041,10.8773,10.8862,1165152.0
2016-12-05 11:40:00,12.21,12.22,12.2,12.22,724980.0,10.8862,10.8952,10.8773,10.8952,724980.0
2016-12-05 11:50:00,12.22,12.23,12.2,12.2,1009878.0,10.8952,10.9041,10.8773,10.8773,1009878.0
2016-12-05 12:00:00,12.21,12.22,12.2,12.22,476124.0,10.8862,10.8952,10.8773,10.8952,476124.0
2016-12-05 12:10:00,12.22,12.23,12.21,12.22,450009.0,10.8952,10.9041,10.8862,10.8952,450009.0
2016-12-05 12:20:00,12.22,12.22,12.21,12.22,773955.0,10.8952,10.8952,10.8862,10.8952,773955.0
2016-12-05 12:30:00,12.22,12.23,12.21,12.22,535860.0,10.8952,10.9041,10.8862,10.8952,535860.0
2016-12-05 12:40:00,12.22,12.23,12.2,12.2,558744.0,10.8952,10.9041,10.8773,10.8773,558744.0
2016-12-05 12:50:00,12.2,12.22,12.2,12.22,307800.0,10.8773,10.8952,10.8773,10.8952,307800.0
2016-12-05 13:00:00,12.22,12.22,12.21,12.21,493101.0,10.8952,10.8952,10.8862,10.8862,493101.0
2016-12-05 13:10:00,12.21,12.22,12.2,12.21,943014.0,10.8862,10.8952,10.8773,10.8862,943014.0
2016-12-05 13:20:00,12.21,12.22,12.2,12.21,338856.0,10.8862,10.8952,10.8773,10.8862,338856.0
2016-12-05 13:30:00,12.21,12.21,12.19,12.2,499053.0,10.8862,10.8862,10.8684,10.8773,499053.0
2016-12-05 13:40:00,12.2,12.2,12.17,12.17,385413.0,10.8773,10.8773,10.8506,10.8506,385413.0
2016-12-05 13:50:00,12.17,12.19,12.17,12.19,549396.0,10.8506,10.8684,10.8506,10.8684,549396.0
2016-12-05 14:00:00,12.19,12.19,12.15,12.16,770220.0,10.8684,10.8684,10.8327,10.8417,770220.0
2016-12-05 14:10:00,12.16,12.16,12.12,12.12,733941.0,10.8417,10.8417,10.806,10.806,733941.0
2016-12-05 14:20:00,12.12,12.14,12.11,12.14,663588.0,10.806,10.8238,10.7971,10.8238,663588.0
2016-12-05 14:30:00,12.14,12.14,12.1,12.13,743307.0,10.8238,10.8238,10.7882,10.8149,743307.0
2016-12-05 14:40:00,12.13,12.14,12.12,12.13,509613.0,10.8149,10.8238,10.806,10.8149,509613.0
2016-12-05 14:50:00,12.12,12.14,12.11,12.14,681399.0,10.806,10.8238,10.7971,10.8238,681399.0
2016-12-05 15:00:00,12.14,12.17,12.14,12.17,802047.0,10.8238,10.8506,10.8238,10.8506,802047.0
2016-12-05 15:10:00,12.17,12.19,12.15,12.18,805029.0,10.8506,10.8684,10.8327,10.8595,805029.0
2016-12-05 15:20:00,12.18,12.19,12.17,12.18,848265.0,10.8595,10.8684,10.8506,10.8595,848265.0
2016-12-05 15:30:00,12.18,12.19,12.16,12.18,1132053.0,10.8595,10.8684,10.8417,10.8595,1132053.0
2016-12-05 15:40:00,12.18,12.2,12.18,12.19,1501041.0,10.8595,10.8773,10.8595,10.8684,1501041.0
2016-12-05 15:50:00,12.19,12.2,12.17,12.18,2370846.0,10.8684,10.8773,10.8506,10.8595,2370846.0
2016-12-06 09:30:00,12.08,12.13,12.03,12.03,1082277.0,10.7703,10.8149,10.7258,10.7258,1082277.0
2016-12-06 09:40:00,12.03,12.07,11.98,11.98,1050639.0,10.7258,10.7614,10.6812,10.6812,1050639.0
2016-12-06 09:50:00,11.98,12.01,11.96,11.96,1389219.0,10.6812,10.7079,10.6633,10.6633,1389219.0
2016-12-06 10:00:00,11.96,12.0,11.95,11.97,1267440.0,10.6633,10.699,10.6544,10.6723,1267440.0
2016-12-06 10:10:00,11.97,11.97,11.95,11.96,2064969.0,10.6723,10.6723,10.6544,10.6633,2064969.0
2016-12-06 10:20:00,11.96,12.01,11.96,12.0,676110.0,10.6633,10.7079,10.6633,10.699,676110.0
2016-12-06 10:30:00,12.0,12.06,12.0,12.05,1110480.0,10.699,10.7525,10.699,10.7436,1110480.0
2016-12-06 10:40:00,12.05,12.09,12.05,12.05,992052.0,10.7436,10.7793,10.7436,10.7436,992052.0
2016-12-06 10:50:00,12.05,12.06,12.0,12.01,905373.0,10.7436,10.7525,10.699,10.7079,905373.0
2016-12-06 11:00:00,12.01,12.02,11.97,11.98,763923.0,10.7079,10.7168,10.6723,10.6812,763923.0
2016-12-06 11:10:00,11.98,12.01,11.98,12.0,478473.0,10.6812,10.7079,10.6812,10.699,478473.0
2016-12-06 11:20:00,12.01,12.04,12.0,12.02,528834.0,10.7079,10.7347,10.699,10.7168,528834.0
2016-12-06 11:30:00,12.02,12.03,12.01,12.02,418011.0,10.7168,10.7258,10.7079,10.7168,418011.0
2016-12-06 11:40:00,12.02,12.03,12.0,12.0,668655.0,10.7168,10.7258,10.699,10.699,668655.0
2016-12-06 11:50:00,12.0,12.02,12.0,12.02,519105.0,10.699,10.7168,10.699,10.7168,519105.0
2016-12-06 12:00:00,12.02,12.05,12.01,12.03,515454.0,10.7168,10.7436,10.7079,10.7258,515454.0
2016-12-06 12:10:00,12.03,12.04,12.03,12.03,355218.0,10.7258,10.7347,10.7258,10.7258,355218.0
2016-12-06 12:20:00,12.04,12.05,12.03,12.05,247272.0,10.7347,10.7436,10.7258,10.7436,247272.0
2016-12-06 12:30:00,12.05,12.06,12.05,12.05,426663.0,10.7436,10.7525,10.7436,10.7436,426663.0
2016-12-06 12:40:00,12.05,12.06,12.04,12.05,403356.0,10.7436,10.7525,10.7347,10.7436,403356.0
2016-12-06 12:50:00,12.05,12.05,12.03,12.05,705921.0,10.7436,10.7436,10.7258,10.7436,705921.0
2016-12-06 13:00:00,12.05,12.06,12.05,12.05,549972.0,10.7436,10.7525,10.7436,10.7436,549972.0
2016-12-06 13:10:00,12.05,12.05,12.03,12.04,525705.0,10.7436,10.7436,10.7258,10.7347,525705.0
2016-12-06 13:20:00,12.04,12.05,12.03,12.04,489480.0,10.7347,10.7436,10.7258,10.7347,489480.0
2016-12-06 13:30:00,12.03,12.04,12.03,12.04,395913.0,10.7258,10.7347,10.7258,10.7347,395913.0
2016-12-06 13:40:00,12.04,12.04,12.03,12.03,320538.0,10.7347,10.7347,10.7258,10.7258,320538.0
2016-12-06 13:50:00,12.03,12.04,12.01,12.01,666867.0,10.7258,10.7347,10.7079,10.7079,666867.0
2016-12-06 14:00:00,12.01,12.03,12.01,12.02,626205.0,10.7079,10.7258,10.7079,10.7168,626205.0
2016-12-06 14:10:00,12.02,12.02,12.01,12.01,742518.0,10.7168,10.7168,10.7079,10.7079,742518.0
2016-12-06 14:20:00,12.01,12.01,11.97,11.99,1262652.0,10.7079,10.7079,10.6723,10.6901,1262652.0
2016-12-06 14:30:00,11.99,12.0,11.98,11.99,741945.0,10.6901,10.699,10.6812,10.6901,741945.0
2016-12-06 14:40:00,11.99,12.01,11.98,12.0,949230.0,10.6901,10.7079,10.6812,10.699,949230.0
2016-12-06 14:50:00,12.0,12.02,12.0,12.02,988803.0,10.699,10.7168,10.699,10.7168,988803.0
2016-12-06 15:00:00,12.02,12.03,11.99,11.99,831783.0,10.7168,10.7258,10.6901,10.6901,831783.0
2016-12-06 15:10:00,11.99,12.0,11.96,11.98,1041126.0,10.6901,10.699,10.6633,10.6812,1041126.0
2016-12-06 15:20:00,11.98,12.0,11.97,11.98,901914.0,10.6812,10.699,10.6723,10.6812,901914.0
2016-12-06 15:30:00,11.98,12.01,11.98,12.01,1098711.0,10.6812,10.7079,10.6812,10.7079,1098711.0
2016-12-06 15:40:00,12.01,12.01,12.0,12.0,1213881.0,10.7079,10.7079,10.699,10.699,1213881.0
2016-12-06 15:50:00,12.0,12.02,11.99,12.02,3510912.0,10.699,10.7168,10.6901,10.7168,3510912.0
2016-12-07 09:30:00,12.01,12.06,11.95,12.05,1028097.0,10.7079,10.7525,10.6544,10.7436,1028097.0
2016-12-07 09:40:00,12.05,12.08,12.04,12.08,1154184.0,10.7436,10.7703,10.7347,10.7703,1154184.0
2016-12-07 09:50:00,12.08,12.1,12.07,12.1,1043331.0,10.7703,10.7882,10.7614,10.7882,1043331.0
2016-12-07 10:00:00,12.1,12.12,12.09,12.12,810066.0,10.7882,10.806,10.7793,10.806,810066.0
2016-12-07 10:10:00,12.12,12.15,12.09,12.15,1199736.0,10.806,10.8327,10.7793,10.8327,1199736.0
2016-12-07 10:20:00,12.15,12.17,12.14,12.15,922323.0,10.8327,10.8506,10.8238,10.8327,922323.0
2016-12-07 10:30:00,12.15,12.16,12.13,12.13,392949.0,10.8327,10.8417,10.8149,10.8149,392949.0
2016-12-07 10:40:00,12.13,12.14,12.12,12.13,393096.0,10.8149,10.8238,10.806,10.8149,393096.0
2016-12-07 10:50:00,12.13,12.14,12.12,12.13,429909.0,10.8149,10.8238,10.806,10.8149,429909.0
2016-12-07 11:00:00,12.13,12.13,12.11,12.13,376818.0,10.8149,10.8149,10.7971,10.8149,376818.0
2016-12-07 11:10:00,12.13,12.13,12.11,12.12,638397.0,10.8149,10.8149,10.7971,10.806,638397.0
2016-12-07 11:20:00,12.11,12.12,12.11,12.11,510426.0,10.7971,10.806,10.7971,10.7971,510426.0
2016-12-07 11:30:00,12.11,12.12,12.1,12.12,554823.0,10.7971,10.806,10.7882,10.806,554823.0
2016-12-07 11:40:00,12.12,12.14,12.12,12.13,605019.0,10.806,10.8238,10.806,10.8149,605019.0
2016-12-07 11:50:00,12.13,12.15,12.13,12.14,514071.0,10.8149,10.8327,10.8149,10.8238,514071.0
2016-12-07 12:00:00,12.14,12.14,12.12,12.14,502026.0,10.8238,10.8238,10.806,10.8238,502026.0
2016-12-07 12:10:00,12.14,12.14,12.12,12.12,361926.0,10.8238,10.8238,10.806,10.806,361926.0
2016-12-07 12:20:00,12.12,12.13,12.11,12.13,464295.0,10.806,10.8149,10.7971,10.8149,464295.0
2016-12-07 12:30:00,12.13,12.13,12.11,12.11,408672.0,10.8149,10.8149,10.7971,10.7971,408672.0
2016-12-07 12:40:00,12.12,12.12,12.1,12.1,577092.0,10.806,10.806,10.7882,10.7882,577092.0
2016-12-07 12:50:00,12.1,12.14,12.09,12.14,358944.0,10.7882,10.8238,10.7793,10.8238,358944.0
2016-12-07 13:00:00,12.14,12.16,12.14,12.15,518649.0,10.8238,10.8417,10.8238,10.8327,518649.0
2016-12-07 13:10:00,12.15,12.16,12.15,12.15,375147.0,10.8327,10.8417,10.8327,10.8327,375147.0
2016-12-07 13:20:00,12.15,12.17,12.15,12.15,777654.0,10.8327,10.8506,10.8327,10.8327,777654.0
2016-12-07 13:30:00,12.15,12.18,12.15,12.18,577857.0,10.8327,10.8595,10.8327,10.8595,577857.0
2016-12-07 13:40:00,12.18,12.18,12.17,12.18,479622.0,10.8595,10.8595,10.8506,10.8595,479622.0
2016-12-07 13:50:00,12.18,12.2,12.17,12.19,1103295.0,10.8595,10.8773,10.8506,10.8684,1103295.0
2016-12-07 14:00:00,12.2,12.28,12.19,12.27,1602432.0,10.8773,10.9487,10.8684,10.9397,1602432.0
2016-12-07 14:10:00,12.26,12.27,12.25,12.25,1149588.0,10.9308,10.9397,10.9219,10.9219,1149588.0
2016-12-07 14:20:00,12.25,12.26,12.24,12.25,380523.0,10.9219,10.9308,10.913,10.9219,380523.0
2016-12-07 14:30:00,12.25,12.27,12.24,12.27,1370259.0,10.9219,10.9397,10.913,10.9397,1370259.0
2016-12-07 14:40:00,12.26,12.29,12.26,12.29,687771.0,10.9308,10.9576,10.9308,10.9576,687771.0
2016-12-07 14:50:00,12.29,12.3,12.29,12.3,617667.0,10.9576,10.9665,10.9576,10.9665,617667.0
2016-12-07 15:00:00,12.3,12.31,12.28,12.3,1196175.0,10.9665,10.9754,10.9487,10.9665,1196175.0
2016-12-07 15:10:00,12.3,12.32,12.3,12.32,605010.0,10.9665,10.9843,10.9665,10.9843,605010.0
2016-12-07 15:20:00,12.31,12.33,12.3,12.33,900030.0,10.9754,10.9932,10.9665,10.9932,900030.0
2016-12-07 15:30:00,12.33,12.34,12.31,12.33,1104492.0,10.9932,11.0022,10.9754,10.9932,1104492.0
2016-12-07 15:40:00,12.33,12.34,12.32,12.34,2546307.0,10.9932,11.0022,10.9843,11.0022,2546307.0
2016-12-07 15:50:00,12.34,12.38,12.34,12.38,5701767.0,11.0022,11.0378,11.0022,11.0378,5701767.0
2016-12-08 09:30:00,12.38,12.44,12.35,12.36,890358.0,11.0378,11.0913,11.0111,11.02,890358.0
2016-12-08 09:40:00,12.36,12.39,12.33,12.33,946980.0,11.02,11.0467,10.9932,10.9932,946980.0
2016-12-08 09:50:00,12.33,12.37,12.33,12.37,604635.0,10.9932,11.0289,10.9932,11.0289,604635.0
2016-12-08 10:00:00,12.37,12.37,12.33,12.35,651336.0,11.0289,11.0289,10.9932,11.0111,651336.0
2016-12-08 10:10:00,12.35,12.35,12.31,12.32,828444.0,11.0111,11.0111,10.9754,10.9843,828444.0
2016-12-08 10:20:00,12.32,12.33,12.3,12.33,751269.0,10.9843,10.9932,10.9665,10.9932,751269.0
2016-12-08 10:30:00,12.33,12.34,12.31,12.33,778569.0,10.9932,11.0022,10.9754,10.9932,778569.0
2016-12-08 10:40:00,12.33,12.33,12.29,12.29,742197.0,10.9932,10.9932,10.9576,10.9576,742197.0
2016-12-08 10:50:00,12.29,12.29,12.26,12.29,689592.0,10.9576,10.9576,10.9308,10.9576,689592.0
2016-12-08 11:00:00,12.28,12.35,12.28,12.34,318360.0,10.9487,11.0111,10.9487,11.0022,318360.0
2016-12-08 11:10:00,12.34,12.35,12.33,12.33,332526.0,11.0022,11.0111,10.9932,10.9932,332526.0
2016-12-08 11:20:00,12.34,12.35,12.33,12.34,208449.0,11.0022,11.0111,10.9932,11.0022,208449.0
2016-12-08 11:30:00,12.34,12.34,12.32,12.33,217632.0,11.0022,11.0022,10.9843,10.9932,217632.0
2016-12-08 11:40:00,12.33,12.36,12.33,12.35,298050.0,10.9932,11.02,10.9932,11.0111,298050.0
2016-12-08 11:50:00,12.35,12.38,12.34,12.38,468084.0,11.0111,11.0378,11.0022,11.0378,468084.0
2016-12-08 12:00:00,12.38,12.38,12.35,12.35,241458.0,11.0378,11.0378,11.0111,11.0111,241458.0
2016-12-08 12:10:00,12.36,12.37,12.35,12.37,190761.0,11.02,11.0289,11.0111,11.0289,190761.0
2016-12-08 12:20:00,12.37,12.42,12.37,12.4,355791.0,11.0289,11.0735,11.0289,11.0556,355791.0
2016-12-08 12:30:00,12.41,12.42,12.4,12.4,178704.0,11.0646,11.0735,11.0556,11.0556,178704.0
2016-12-08 12:40:00,12.4,12.41,12.39,12.4,377001.0,11.0556,11.0646,11.0467,11.0556,377001.0
2016-12-08 12:50:00,12.4,12.4,12.39,12.4,195234.0,11.0556,11.0556,11.0467,11.0556,195234.0
2016-12-08 13:00:00,12.4,12.41,12.39,12.39,438057.0,11.0556,11.0646,11.0467,11.0467,438057.0
2016-12-08 13:10:00,12.39,12.42,12.39,12.41,511320.0,11.0467,11.0735,11.0467,11.0646,511320.0
2016-12-08 13:20:00,12.41,12.42,12.4,12.41,209838.0,11.0646,11.0735,11.0556,11.0646,209838.0
2016-12-08 13:30:00,12.41,12.42,12.41,12.42,220191.0,11.0646,11.0735,11.0646,11.0735,220191.0
2016-12-08 13:40:00,12.42,12.43,12.42,12.43,249780.0,11.0735,11.0824,11.0735,11.0824,249780.0
2016-12-08 13:50:00,12.42,12.44,12.42,12.44,226317.0,11.0735,11.0913,11.0735,11.0913,226317.0
2016-12-08 14:00:00,12.44,12.44,12.42,12.42,230721.0,11.0913,11.0913,11.0735,11.0735,230721.0
2016-12-08 14:10:00,12.43,12.43,12.41,12.41,291777.0,11.0824,11.0824,11.0646,11.0646,291777.0
2016-12-08 14:20:00,12.41,12.41,12.38,12.41,303774.0,11.0646,11.0646,11.0378,11.0646,303774.0
2016-12-08 14:30:00,12.4,12.42,12.38,12.38,765432.0,11.0556,11.0735,11.0378,11.0378,765432.0
2016-12-08 14:40:00,12.38,12.39,12.37,12.37,265041.0,11.0378,11.0467,11.0289,11.0289,265041.0
2016-12-08 14:50:00,12.37,12.39,12.37,12.39,259266.0,11.0289,11.0467,11.0289,11.0467,259266.0
2016-12-08 15:00:00,12.39,12.4,12.37,12.4,401745.0,11.0467,11.0556,11.0289,11.0556,401745.0
2016-12-08 15:10:00,12.4,12.42,12.39,12.42,492975.0,11.0556,11.0735,11.0467,11.0735,492975.0
2016-12-08 15:20:00,12.42,12.42,12.4,12.4,402369.0,11.0735,11.0735,11.0556,11.0556,402369.0
2016-12-08 15:30:00,12.4,12.41,12.39,12.41,361623.0,11.0556,11.0646,11.0467,11.0646,361623.0
2016-12-08 15:40:00,12.41,12.42,12.39,12.4,588513.0,11.0646,11.0735,11.0467,11.0556,588513.0
2016-12-08 15:50:00,12.4,12.41,12.39,12.41,1403028.0,11.0556,11.0646,11.0467,11.0646,1403028.0
2016-12-09 09:30:00,12.4,12.41,12.31,12.35,566388.0,11.0556,11.0646,10.9754,11.0111,566388.0
2016-12-09 09:40:00,12.35,12.42,12.35,12.39,711855.0,11.0111,11.0735,11.0111,11.0467,711855.0
2016-12-09 09:50:00,12.39,12.47,12.39,12.41,1170660.0,11.0467,11.1181,11.0467,11.0646,1170660.0
2016-12-09 10:00:00,12.41,12.43,12.39,12.42,452967.0,11.0646,11.0824,11.0467,11.0735,452967.0
2016-12-09 10:10:00,12.42,12.43,12.39,12.42,1494867.0,11.0735,11.0824,11.0467,11.0735,1494867.0
2016-12-09 10:20:00,12.42,12.45,12.41,12.45,643653.0,11.0735,11.1002,11.0646,11.1002,643653.0
2016-12-09 10:30:00,12.44,12.45,12.42,12.43,352713.0,11.0913,11.1002,11.0735,11.0824,352713.0
2016-12-09 10:40:00,12.43,12.43,12.37,12.37,366528.0,11.0824,11.0824,11.0289,11.0289,366528.0
2016-12-09 10:50:00,12.38,12.38,12.35,12.37,610770.0,11.0378,11.0378,11.0111,11.0289,610770.0
2016-12-09 11:00:00,12.37,12.39,12.35,12.36,886155.0,11.0289,11.0467,11.0111,11.02,886155.0
2016-12-09 11:10:00,12.36,12.38,12.35,12.38,314199.0,11.02,11.0378,11.0111,11.0378,314199.0
2016-12-09 11:20:00,12.38,12.39,12.35,12.36,352041.0,11.0378,11.0467,11.0111,11.02,352041.0
2016-12-09 11:30:00,12.35,12.39,12.35,12.39,173655.0,11.0111,11.0467,11.0111,11.0467,173655.0
2016-12-09 11:40:00,12.38,12.39,12.38,12.38,989571.0,11.0378,11.0467,11.0378,11.0378,989571.0
2016-12-09 11:50:00,12.38,12.39,12.37,12.37,481683.0,11.0378,11.0467,11.0289,11.0289,481683.0
2016-12-09 12:00:00,12.37,12.38,12.36,12.36,199107.0,11.0289,11.0378,11.02,11.02,199107.0
2016-12-09 12:10:00,12.36,12.37,12.34,12.35,225930.0,11.02,11.0289,11.0022,11.0111,225930.0
2016-12-09 12:20:00,12.35,12.37,12.34,12.37,198387.0,11.0111,11.0289,11.0022,11.0289,198387.0
2016-12-09 12:30:00,12.37,12.39,12.37,12.39,238029.0,11.0289,11.0467,11.0289,11.0467,238029.0
2016-12-09 12:40:00,12.38,12.41,12.38,12.41,209130.0,11.0378,11.0646,11.0378,11.0646,209130.0
2016-12-09 12:50:00,12.4,12.42,12.4,12.42,225939.0,11.0556,11.0735,11.0556,11.0735,225939.0
2016-12-09 13:00:00,12.42,12.42,12.4,12.4,138864.0,11.0735,11.0735,11.0556,11.0556,138864.0
2016-12-09 13:10:00,12.4,12.4,12.39,12.4,161766.0,11.0556,11.0556,11.0467,11.0556,161766.0
2016-12-09 13:20:00,12.4,12.41,12.39,12.41,221259.0,11.0556,11.0646,11.0467,11.0646,221259.0
2016-12-09 13:30:00,12.41,12.41,12.4,12.4,143958.0,11.0646,11.0646,11.0556,11.0556,143958.0
2016-12-09 13:40:00,12.4,12.41,12.4,12.41,138405.0,11.0556,11.0646,11.0556,11.0646,138405.0
2016-12-09 13:50:00,12.41,12.41,12.38,12.39,201057.0,11.0646,11.0646,11.0378,11.0467,201057.0
2016-12-09 14:00:00,12.39,12.41,12.39,12.39,122592.0,11.0467,11.0646,11.0467,11.0467,122592.0
2016-12-09 14:10:00,12.4,12.4,12.39,12.39,168027.0,11.0556,11.0556,11.0467,11.0467,168027.0
2016-12-09 14:20:00,12.39,12.4,12.38,12.39,310116.0,11.0467,11.0556,11.0378,11.0467,310116.0
2016-12-09 14:30:00,12.39,12.41,12.39,12.4,169875.0,11.0467,11.0646,11.0467,11.0556,169875.0
2016-12-09 14:40:00,12.41,12.41,12.4,12.41,168798.0,11.0646,11.0646,11.0556,11.0646,168798.0
2016-12-09 14:50:00,12.41,12.42,12.4,12.4,158589.0,11.0646,11.0735,11.0556,11.0556,158589.0
2016-12-09 15:00:00,12.4,12.42,12.39,12.41,195078.0,11.0556,11.0735,11.0467,11.0646,195078.0
2016-12-09 15:10:00,12.41,12.45,12.41,12.44,261327.0,11.0646,11.1002,11.0646,11.0913,261327.0
2016-12-09 15:20:00,12.44,12.44,12.43,12.44,225663.0,11.0913,11.0913,11.0824,11.0913,225663.0
2016-12-09 15:30:00,12.43,12.44,12.42,12.42,340359.0,11.0824,11.0913,11.0735,11.0735,340359.0
2016-12-09 15:40:00,12.42,12.43,12.4,12.4,445404.0,11.0735,11.0824,11.0556,11.0556,445404.0
2016-12-09 15:50:00,12.41,12.43,12.4,12.43,802407.0,11.0646,11.0824,11.0556,11.0824,802407.0
2016-12-12 09:30:00,12.43,12.43,12.2,12.35,1337982.0,11.0824,11.0824,10.8773,11.0111,1337982.0
2016-12-12 09:40:00,12.35,12.41,12.34,12.4,621120.0,11.0111,11.0646,11.0022,11.0556,621120.0
2016-12-12 09:50:00,12.4,12.41,12.36,12.4,511842.0,11.0556,11.0646,11.02,11.0556,511842.0
2016-12-12 10:00:00,12.4,12.46,12.39,12.44,446679.0,11.0556,11.1091,11.0467,11.0913,446679.0
2016-12-12 10:10:00,12.44,12.44,12.35,12.35,733071.0,11.0913,11.0913,11.0111,11.0111,733071.0
2016-12-12 10:20:00,12.35,12.37,12.33,12.34,286482.0,11.0111,11.0289,10.9932,11.0022,286482.0
2016-12-12 10:30:00,12.33,12.36,12.33,12.35,367242.0,10.9932,11.02,10.9932,11.0111,367242.0
2016-12-12 10:40:00,12.35,12.35,12.29,12.3,397056.0,11.0111,11.0111,10.9576,10.9665,397056.0
2016-12-12 10:50:00,12.3,12.32,12.29,12.31,269295.0,10.9665,10.9843,10.9576,10.9754,269295.0
2016-12-12 11:00:00,12.31,12.31,12.29,12.3,689943.0,10.9754,10.9754,10.9576,10.9665,689943.0
2016-12-12 11:10:00,12.3,12.3,12.28,12.28,283887.0,10.9665,10.9665,10.9487,10.9487,283887.0
2016-12-12 11:20:00,12.28,12.28,12.27,12.27,524121.0,10.9487,10.9487,10.9397,10.9397,524121.0
2016-12-12 11:30:00,12.27,12.27,12.25,12.25,415707.0,10.9397,10.9397,10.9219,10.9219,415707.0
2016-12-12 11:40:00,12.25,12.26,12.24,12.26,423405.0,10.9219,10.9308,10.913,10.9308,423405.0
2016-12-12 11:50:00,12.26,12.28,12.25,12.28,231009.0,10.9308,10.9487,10.9219,10.9487,231009.0
2016-12-12 12:00:00,12.28,12.28,12.25,12.26,197589.0,10.9487,10.9487,10.9219,10.9308,197589.0
2016-12-12 12:10:00,12.26,12.29,12.26,12.28,320673.0,10.9308,10.9576,10.9308,10.9487,320673.0
2016-12-12 12:20:00,12.28,12.28,12.27,12.27,176415.0,10.9487,10.9487,10.9397,10.9397,176415.0
2016-12-12 12:30:00,12.27,12.29,12.26,12.28,179991.0,10.9397,10.9576,10.9308,10.9487,179991.0
2016-12-12 12:40:00,12.28,12.3,12.27,12.28,192990.0,10.9487,10.9665,10.9397,10.9487,192990.0
2016-12-12 12:50:00,12.28,12.28,12.26,12.27,139209.0,10.9487,10.9487,10.9308,10.9397,139209.0
2016-12-12 13:00:00,12.27,12.28,12.27,12.27,318099.0,10.9397,10.9487,10.9397,10.9397,318099.0
2016-12-12 13:10:00,12.27,12.28,12.26,12.28,267471.0,10.9397,10.9487,10.9308,10.9487,267471.0
2016-12-12 13:20:00,12.28,12.28,12.27,12.27,317484.0,10.9487,10.9487,10.9397,10.9397,317484.0
2016-12-12 13:30:00,12.27,12.28,12.26,12.26,255063.0,10.9397,10.9487,10.9308,10.9308,255063.0
2016-12-12 13:40:00,12.26,12.27,12.26,12.26,188523.0,10.9308,10.9397,10.9308,10.9308,188523.0
2016-12-12 13:50:00,12.26,12.27,12.25,12.27,258606.0,10.9308,10.9397,10.9219,10.9397,258606.0
2016-12-12 14:00:00,12.27,12.29,12.26,12.29,390720.0,10.9397,10.9576,10.9308,10.9576,390720.0
2016-12-12 14:10:00,12.29,12.33,12.29,12.32,329331.0,10.9576,10.9932,10.9576,10.9843,329331.0
2016-12-12 14:20:00,12.32,12.35,12.31,12.35,455655.0,10.9843,11.0111,10.9754,11.0111,455655.0
2016-12-12 14:30:00,12.34,12.35,12.33,12.33,506763.0,11.0022,11.0111,10.9932,10.9932,506763.0
2016-12-12 14:40:00,12.33,12.34,12.32,12.34,248247.0,10.9932,11.0022,10.9843,11.0022,248247.0
2016-12-12 14:50:00,12.34,12.36,12.33,12.35,421248.0,11.0022,11.02,10.9932,11.0111,421248.0
2016-12-12 15:00:00,12.35,12.36,12.34,12.34,256857.0,11.0111,11.02,11.0022,11.0022,256857.0
2016-12-12 15:10:00,12.34,12.35,12.32,12.33,303123.0,11.0022,11.0111,10.9843,10.9932,303123.0
2016-12-12 15:20:00,12.33,12.34,12.32,12.32,333060.0,10.9932,11.0022,10.9843,10.9843,333060.0
2016-12-12 15:30:00,12.32,12.33,12.31,12.32,485343.0,10.9843,10.9932,10.9754,10.9843,485343.0
2016-12-12 15:40:00,12.32,12.33,12.31,12.32,504294.0,10.9843,10.9932,10.9754,10.9843,504294.0
2016-12-12 15:50:00,12.32,12.34,12.32,12.34,1855572.0,10.9843,11.0022,10.9843,11.0022,1855572.0
2016-12-13 09:30:00,12.34,12.38,12.29,12.33,747603.0,11.0022,11.0378,10.9576,10.9932,747603.0
2016-12-13 09:40:00,12.33,12.4,12.33,12.33,838581.0,10.9932,11.0556,10.9932,10.9932,838581.0
2016-12-13 09:50:00,12.33,12.34,12.32,12.33,725541.0,10.9932,11.0022,10.9843,10.9932,725541.0
2016-12-13 10:00:00,12.33,12.34,12.27,12.28,594987.0,10.9932,11.0022,10.9397,10.9487,594987.0
2016-12-13 10:10:00,12.28,12.3,12.26,12.28,515769.0,10.9487,10.9665,10.9308,10.9487,515769.0
2016-12-13 10:20:00,12.28,12.28,12.24,12.25,441804.0,10.9487,10.9487,10.913,10.9219,441804.0
2016-12-13 10:30:00,12.25,12.26,12.22,12.22,547083.0,10.9219,10.9308,10.8952,10.8952,547083.0
2016-12-13 10:40:00,12.22,12.25,12.22,12.24,444510.0,10.8952,10.9219,10.8952,10.913,444510.0
2016-12-13 10:50:00,12.24,12.25,12.22,12.23,505488.0,10.913,10.9219,10.8952,10.9041,505488.0
2016-12-13 11:00:00,12.23,12.24,12.22,12.23,391908.0,10.9041,10.913,10.8952,10.9041,391908.0
2016-12-13 11:10:00,12.23,12.25,12.21,12.24,344232.0,10.9041,10.9219,10.8862,10.913,344232.0
2016-12-13 11:20:00,12.25,12.28,12.24,12.25,379194.0,10.9219,10.9487,10.913,10.9219,379194.0
2016-12-13 11:30:00,12.25,12.25,12.22,12.23,507294.0,10.9219,10.9219,10.8952,10.9041,507294.0
2016-12-13 11:40:00,12.23,12.24,12.22,12.22,319407.0,10.9041,10.913,10.8952,10.8952,319407.0
2016-12-13 11:50:00,12.22,12.25,12.22,12.24,366321.0,10.8952,10.9219,10.8952,10.913,366321.0
2016-12-13 12:00:00,12.24,12.27,12.24,12.27,318249.0,10.913,10.9397,10.913,10.9397,318249.0
2016-12-13 12:10:00,12.26,12.3,12.26,12.28,286692.0,10.9308,10.9665,10.9308,10.9487,286692.0
2016-12-13 12:20:00,12.27,12.31,12.27,12.29,363432.0,10.9397,10.9754,10.9397,10.9576,363432.0
2016-12-13 12:30:00,12.3,12.3,12.28,12.28,411768.0,10.9665,10.9665,10.9487,10.9487,411768.0
2016-12-13 12:40:00,12.28,12.31,12.28,12.3,331416.0,10.9487,10.9754,10.9487,10.9665,331416.0
2016-12-13 12:50:00,12.3,12.31,12.3,12.3,265059.0,10.9665,10.9754,10.9665,10.9665,265059.0
2016-12-13 13:00:00,12.3,12.31,12.29,12.29,264381.0,10.9665,10.9754,10.9576,10.9576,264381.0
2016-12-13 13:10:00,12.3,12.31,12.28,12.31,311748.0,10.9665,10.9754,10.9487,10.9754,311748.0
2016-12-13 13:20:00,12.31,12.32,12.3,12.31,184857.0,10.9754,10.9843,10.9665,10.9754,184857.0
2016-12-13 13:30:00,12.32,12.33,12.31,12.32,279105.0,10.9843,10.9932,10.9754,10.9843,279105.0
2016-12-13 13:40:00,12.32,12.33,12.3,12.3,323271.0,10.9843,10.9932,10.9665,10.9665,323271.0
2016-12-13 13:50:00,12.3,12.31,12.29,12.31,273075.0,10.9665,10.9754,10.9576,10.9754,273075.0
2016-12-13 14:00:00,12.31,12.31,12.3,12.3,333486.0,10.9754,10.9754,10.9665,10.9665,333486.0
2016-12-13 14:10:00,12.3,12.31,12.29,12.3,318843.0,10.9665,10.9754,10.9576,10.9665,318843.0
2016-12-13 14:20:00,12.3,12.31,12.28,12.29,324408.0,10.9665,10.9754,10.9487,10.9576,324408.0
2016-12-13 14:30:00,12.29,12.32,12.28,12.32,483330.0,10.9576,10.9843,10.9487,10.9843,483330.0
2016-12-13 14:40:00,12.32,12.35,12.31,12.34,592614.0,10.9843,11.0111,10.9754,11.0022,592614.0
2016-12-13 14:50:00,12.34,12.36,12.32,12.32,412356.0,11.0022,11.02,10.9843,10.9843,412356.0
2016-12-13 15:00:00,12.32,12.32,12.31,12.31,487410.0,10.9843,10.9843,10.9754,10.9754,487410.0
2016-12-13 15:10:00,12.31,12.33,12.31,12.33,613500.0,10.9754,10.9932,10.9754,10.9932,613500.0
2016-12-13 15:20:00,12.33,12.35,12.32,12.34,986157.0,10.9932,11.0111,10.9843,11.0022,986157.0
2016-12-13 15:30:00,12.34,12.35,12.33,12.33,513954.0,11.0022,11.0111,10.9932,10.9932,513954.0
2016-12-13 15:40:00,12.33,12.35,12.33,12.34,1050636.0,10.9932,11.0111,10.9932,11.0022,1050636.0
2016-12-13 15:50:00,12.34,12.35,12.33,12.35,2526204.0,11.0022,11.0111,10.9932,11.0111,2526204.0
2016-12-14 09:30:00,12.35,12.35,12.29,12.35,711978.0,11.0111,11.0111,10.9576,11.0111,711978.0
2016-12-14 09:40:00,12.35,12.36,12.32,12.36,568455.0,11.0111,11.02,10.9843,11.02,568455.0
2016-12-14 09:50:00,12.36,12.36,12.3,12.31,603144.0,11.02,11.02,10.9665,10.9754,603144.0
2016-12-14 10:00:00,12.31,12.32,12.29,12.29,519627.0,10.9754,10.9843,10.9576,10.9576,519627.0
2016-12-14 10:10:00,12.29,12.3,12.28,12.29,247275.0,10.9576,10.9665,10.9487,10.9576,247275.0
2016-12-14 10:20:00,12.28,12.31,12.28,12.29,341289.0,10.9487,10.9754,10.9487,10.9576,341289.0
2016-12-14 10:30:00,12.29,12.31,12.27,12.28,396423.0,10.9576,10.9754,10.9397,10.9487,396423.0
2016-12-14 10:40:00,12.28,12.28,12.27,12.28,339507.0,10.9487,10.9487,10.9397,10.9487,339507.0
2016-12-14 10:50:00,12.27,12.29,12.27,12.28,381885.0,10.9397,10.9576,10.9397,10.9487,381885.0
2016-12-14 11:00:00,12.28,12.29,12.28,12.29,367497.0,10.9487,10.9576,10.9487,10.9576,367497.0
2016-12-14 11:10:00,12.29,12.3,12.28,12.3,379386.0,10.9576,10.9665,10.9487,10.9665,379386.0
2016-12-14 11:20:00,12.3,12.3,12.29,12.29,215799.0,10.9665,10.9665,10.9576,10.9576,215799.0
2016-12-14 11:30:00,12.29,12.29,12.27,12.27,275931.0,10.9576,10.9576,10.9397,10.9397,275931.0
2016-12-14 11:40:00,12.27,12.27,12.26,12.27,299028.0,10.9397,10.9397,10.9308,10.9397,299028.0
2016-12-14 11:50:00,12.27,12.27,12.26,12.26,298956.0,10.9397,10.9397,10.9308,10.9308,298956.0
2016-12-14 12:00:00,12.26,12.27,12.26,12.27,230796.0,10.9308,10.9397,10.9308,10.9397,230796.0
2016-12-14 12:10:00,12.27,12.29,12.27,12.28,284568.0,10.9397,10.9576,10.9397,10.9487,284568.0
2016-12-14 12:20:00,12.28,12.32,12.28,12.31,518391.0,10.9487,10.9843,10.9487,10.9754,518391.0
2016-12-14 12:30:00,12.31,12.32,12.3,12.31,311349.0,10.9754,10.9843,10.9665,10.9754,311349.0
2016-12-14 12:40:00,12.31,12.32,12.3,12.32,205455.0,10.9754,10.9843,10.9665,10.9843,205455.0
2016-12-14 12:50:00,12.32,12.32,12.3,12.3,275283.0,10.9843,10.9843,10.9665,10.9665,275283.0
2016-12-14 13:00:00,12.3,12.31,12.3,12.31,247068.0,10.9665,10.9754,10.9665,10.9754,247068.0
2016-12-14 13:10:00,12.31,12.32,12.31,12.32,289938.0,10.9754,10.9843,10.9754,10.9843,289938.0
2016-12-14 13:20:00,12.32,12.32,12.31,12.31,239052.0,10.9843,10.9843,10.9754,10.9754,239052.0
2016-12-14 13:30:00,12.31,12.32,12.3,12.3,435975.0,10.9754,10.9843,10.9665,10.9665,435975.0
2016-12-14 13:40:00,12.3,12.31,12.3,12.3,302541.0,10.9665,10.9754,10.9665,10.9665,302541.0
2016-12-14 13:50:00,12.31,12.31,12.29,12.3,322179.0,10.9754,10.9754,10.9576,10.9665,322179.0
2016-12-14 14:00:00,12.3,12.33,12.28,12.31,599913.0,10.9665,10.9932,10.9487,10.9754,599913.0
2016-12-14 14:10:00,12.31,12.32,12.26,12.28,1028670.0,10.9754,10.9843,10.9308,10.9487,1028670.0
2016-12-14 14:20:00,12.29,12.29,12.19,12.19,733506.0,10.9576,10.9576,10.8684,10.8684,733506.0
2016-12-14 14:30:00,12.19,12.26,12.18,12.26,639507.0,10.8684,10.9308,10.8595,10.9308,639507.0
2016-12-14 14:40:00,12.26,12.28,12.26,12.27,727410.0,10.9308,10.9487,10.9308,10.9397,727410.0
2016-12-14 14:50:00,12.27,12.27,12.22,12.23,613308.0,10.9397,10.9397,10.8952,10.9041,613308.0
2016-12-14 15:00:00,12.22,12.25,12.22,12.22,711243.0,10.8952,10.9219,10.8952,10.8952,711243.0
2016-12-14 15:10:00,12.22,12.22,12.19,12.21,708360.0,10.8952,10.8952,10.8684,10.8862,708360.0
2016-12-14 15:20:00,12.2,12.22,12.2,12.21,523779.0,10.8773,10.8952,10.8773,10.8862,523779.0
2016-12-14 15:30:00,12.21,12.26,12.21,12.25,721455.0,10.8862,10.9308,10.8862,10.9219,721455.0
2016-12-14 15:40:00,12.26,12.26,12.19,12.19,966306.0,10.9308,10.9308,10.8684,10.8684,966306.0
2016-12-14 15:50:00,12.19,12.2,12.15,12.16,2743098.0,10.8684,10.8773,10.8327,10.8417,2743098.0
2016-12-15 09:30:00,12.14,12.19,12.03,12.14,1217823.0,10.8238,10.8684,10.7258,10.8238,1217823.0
2016-12-15 09:40:00,12.14,12.21,12.13,12.19,566127.0,10.8238,10.8862,10.8149,10.8684,566127.0
2016-12-15 09:50:00,12.19,12.26,12.19,12.26,1104711.0,10.8684,10.9308,10.8684,10.9308,1104711.0
2016-12-15 10:00:00,12.26,12.32,12.26,12.3,863811.0,10.9308,10.9843,10.9308,10.9665,863811.0
2016-12-15 10:10:00,12.3,12.3,12.26,12.28,628302.0,10.9665,10.9665,10.9308,10.9487,628302.0
2016-12-15 10:20:00,12.28,12.29,12.26,12.28,343377.0,10.9487,10.9576,10.9308,10.9487,343377.0
2016-12-15 10:30:00,12.28,12.33,12.28,12.3,522414.0,10.9487,10.9932,10.9487,10.9665,522414.0
2016-12-15 10:40:00,12.3,12.3,12.26,12.27,351360.0,10.9665,10.9665,10.9308,10.9397,351360.0
2016-12-15 10:50:00,12.27,12.27,12.23,12.25,939930.0,10.9397,10.9397,10.9041,10.9219,939930.0
2016-12-15 11:00:00,12.25,12.3,12.25,12.29,581949.0,10.9219,10.9665,10.9219,10.9576,581949.0
2016-12-15 11:10:00,12.29,12.31,12.29,12.29,372849.0,10.9576,10.9754,10.9576,10.9576,372849.0
2016-12-15 11:20:00,12.29,12.3,12.25,12.26,412938.0,10.9576,10.9665,10.9219,10.9308,412938.0
2016-12-15 11:30:00,12.26,12.27,12.24,12.27,398463.0,10.9308,10.9397,10.913,10.9397,398463.0
2016-12-15 11:40:00,12.27,12.28,12.24,12.25,362703.0,10.9397,10.9487,10.913,10.9219,362703.0
2016-12-15 11:50:00,12.25,12.25,12.22,12.22,358662.0,10.9219,10.9219,10.8952,10.8952,358662.0
2016-12-15 12:00:00,12.22,12.24,12.22,12.23,402090.0,10.8952,10.913,10.8952,10.9041,402090.0
2016-12-15 12:10:00,12.23,12.24,12.22,12.24,205281.0,10.9041,10.913,10.8952,10.913,205281.0
2016-12-15 12:20:00,12.24,12.25,12.23,12.24,191232.0,10.913,10.9219,10.9041,10.913,191232.0
2016-12-15 12:30:00,12.24,12.25,12.23,12.23,136653.0,10.913,10.9219,10.9041,10.9041,136653.0
2016-12-15 12:40:00,12.23,12.25,12.23,12.24,179385.0,10.9041,10.9219,10.9041,10.913,179385.0
2016-12-15 12:50:00,12.24,12.25,12.22,12.25,248478.0,10.913,10.9219,10.8952,10.9219,248478.0
2016-12-15 13:00:00,12.25,12.27,12.25,12.26,210339.0,10.9219,10.9397,10.9219,10.9308,210339.0
2016-12-15 13:10:00,12.26,12.27,12.25,12.27,248442.0,10.9308,10.9397,10.9219,10.9397,248442.0
2016-12-15 13:20:00,12.27,12.29,12.26,12.28,351042.0,10.9397,10.9576,10.9308,10.9487,351042.0
2016-12-15 13:30:00,12.28,12.29,12.26,12.26,194532.0,10.9487,10.9576,10.9308,10.9308,194532.0
2016-12-15 13:40:00,12.26,12.27,12.23,12.24,216504.0,10.9308,10.9397,10.9041,10.913,216504.0
2016-12-15 13:50:00,12.24,12.26,12.21,12.22,496542.0,10.913,10.9308,10.8862,10.8952,496542.0
2016-12-15 14:00:00,12.22,12.22,12.2,12.22,184917.0,10.8952,10.8952,10.8773,10.8952,184917.0
2016-12-15 14:10:00,12.21,12.23,12.21,12.22,128370.0,10.8862,10.9041,10.8862,10.8952,128370.0
2016-12-15 14:20:00,12.22,12.23,12.19,12.22,272313.0,10.8952,10.9041,10.8684,10.8952,272313.0
2016-12-15 14:30:00,12.22,12.24,12.21,12.23,717915.0,10.8952,10.913,10.8862,10.9041,717915.0
2016-12-15 14:40:00,12.23,12.24,12.22,12.22,234396.0,10.9041,10.913,10.8952,10.8952,234396.0
2016-12-15 14:50:00,12.22,12.24,12.22,12.23,289056.0,10.8952,10.913,10.8952,10.9041,289056.0
2016-12-15 15:00:00,12.23,12.25,12.22,12.24,305565.0,10.9041,10.9219,10.8952,10.913,305565.0
2016-12-15 15:10:00,12.24,12.25,12.22,12.23,652647.0,10.913,10.9219,10.8952,10.9041,652647.0
2016-12-15 15:20:00,12.23,12.25,12.23,12.24,440418.0,10.9041,10.9219,10.9041,10.913,440418.0
2016-12-15 15:30:00,12.24,12.25,12.22,12.23,906081.0,10.913,10.9219,10.8952,10.9041,906081.0
2016-12-15 15:40:00,12.22,12.23,12.21,12.21,914370.0,10.8952,10.9041,10.8862,10.8862,914370.0
2016-12-15 15:50:00,12.21,12.23,12.21,12.22,1371222.0,10.8862,10.9041,10.8862,10.8952,1371222.0
2016-12-16 09:30:00,12.2,12.23,12.08,12.16,5736696.0,10.8773,10.9041,10.7703,10.8417,5736696.0
2016-12-16 09:40:00,12.16,12.18,12.12,12.16,613044.0,10.8417,10.8595,10.806,10.8417,613044.0
2016-12-16 09:50:00,12.16,12.17,12.11,12.12,515322.0,10.8417,10.8506,10.7971,10.806,515322.0
2016-12-16 10:00:00,12.12,12.13,12.07,12.08,540090.0,10.806,10.8149,10.7614,10.7703,540090.0
2016-12-16 10:10:00,12.08,12.12,12.07,12.09,618777.0,10.7703,10.806,10.7614,10.7793,618777.0
2016-12-16 10:20:00,12.09,12.09,12.06,12.07,502254.0,10.7793,10.7793,10.7525,10.7614,502254.0
2016-12-16 10:30:00,12.08,12.1,12.07,12.09,386544.0,10.7703,10.7882,10.7614,10.7793,386544.0
2016-12-16 10:40:00,12.09,12.1,12.08,12.08,464898.0,10.7793,10.7882,10.7703,10.7703,464898.0
2016-12-16 10:50:00,12.08,12.08,12.04,12.04,413784.0,10.7703,10.7703,10.7347,10.7347,413784.0
2016-12-16 11:00:00,12.04,12.05,12.02,12.03,635403.0,10.7347,10.7436,10.7168,10.7258,635403.0
2016-12-16 11:10:00,12.03,12.05,12.02,12.04,542859.0,10.7258,10.7436,10.7168,10.7347,542859.0
2016-12-16 11:20:00,12.03,12.04,11.99,11.99,439983.0,10.7258,10.7347,10.6901,10.6901,439983.0
2016-12-16 11:30:00,11.99,12.02,11.98,12.02,450351.0,10.6901,10.7168,10.6812,10.7168,450351.0
2016-12-16 11:40:00,12.02,12.04,12.02,12.04,309126.0,10.7168,10.7347,10.7168,10.7347,309126.0
2016-12-16 11:50:00,12.04,12.05,12.03,12.03,359472.0,10.7347,10.7436,10.7258,10.7258,359472.0
2016-12-16 12:00:00,12.04,12.07,12.03,12.06,219966.0,10.7347,10.7614,10.7258,10.7525,219966.0
2016-12-16 12:10:00,12.06,12.06,12.03,12.03,239832.0,10.7525,10.7525,10.7258,10.7258,239832.0
2016-12-16 12:20:00,12.03,12.04,12.02,12.03,303396.0,10.7258,10.7347,10.7168,10.7258,303396.0
2016-12-16 12:30:00,12.03,12.04,12.02,12.03,138555.0,10.7258,10.7347,10.7168,10.7258,138555.0
2016-12-16 12:40:00,12.03,12.04,12.02,12.02,256017.0,10.7258,10.7347,10.7168,10.7168,256017.0
2016-12-16 12:50:00,12.02,12.02,12.0,12.01,457491.0,10.7168,10.7168,10.699,10.7079,457491.0
2016-12-16 13:00:00,12.01,12.01,11.99,11.99,270558.0,10.7079,10.7079,10.6901,10.6901,270558.0
2016-12-16 13:10:00,11.99,12.0,11.98,11.99,189243.0,10.6901,10.699,10.6812,10.6901,189243.0
2016-12-16 13:20:00,11.99,12.0,11.98,11.98,393099.0,10.6901,10.699,10.6812,10.6812,393099.0
2016-12-16 13:30:00,11.99,11.99,11.96,11.96,367956.0,10.6901,10.6901,10.6633,10.6633,367956.0
2016-12-16 13:40:00,11.96,11.98,11.96,11.97,304332.0,10.6633,10.6812,10.6633,10.6723,304332.0
2016-12-16 13:50:00,11.97,11.98,11.97,11.97,264099.0,10.6723,10.6812,10.6723,10.6723,264099.0
2016-12-16 14:00:00,11.97,11.99,11.97,11.99,225069.0,10.6723,10.6901,10.6723,10.6901,225069.0
2016-12-16 14:10:00,11.99,12.0,11.98,11.98,305931.0,10.6901,10.699,10.6812,10.6812,305931.0
2016-12-16 14:20:00,11.98,12.0,11.98,12.0,268488.0,10.6812,10.699,10.6812,10.699,268488.0
2016-12-16 14:30:00,12.0,12.01,11.99,12.0,249687.0,10.699,10.7079,10.6901,10.699,249687.0
2016-12-16 14:40:00,12.0,12.01,12.0,12.01,351747.0,10.699,10.7079,10.699,10.7079,351747.0
2016-12-16 14:50:00,12.01,12.03,12.01,12.02,335463.0,10.7079,10.7258,10.7079,10.7168,335463.0
2016-12-16 15:00:00,12.02,12.04,12.02,12.02,285069.0,10.7168,10.7347,10.7168,10.7168,285069.0
2016-12-16 15:10:00,12.02,12.03,12.01,12.02,278115.0,10.7168,10.7258,10.7079,10.7168,278115.0
2016-12-16 15:20:00,12.02,12.03,12.02,12.03,369501.0,10.7168,10.7258,10.7168,10.7258,369501.0
2016-12-16 15:30:00,12.03,12.04,12.02,12.02,597585.0,10.7258,10.7347,10.7168,10.7168,597585.0
2016-12-16 15:40:00,12.02,12.04,12.01,12.04,741570.0,10.7168,10.7347,10.7079,10.7347,741570.0
2016-12-16 15:50:00,12.04,12.04,12.0,12.01,2724822.0,10.7347,10.7347,10.699,10.7079,2724822.0
2016-12-19 09:30:00,12.06,12.08,11.99,12.08,600267.0,10.7525,10.7703,10.6901,10.7703,600267.0
2016-12-19 09:40:00,12.08,12.1,12.06,12.07,376605.0,10.7703,10.7882,10.7525,10.7614,376605.0
2016-12-19 09:50:00,12.06,12.08,12.05,12.08,274911.0,10.7525,10.7703,10.7436,10.7703,274911.0
2016-12-19 10:00:00,12.08,12.08,12.05,12.07,244857.0,10.7703,10.7703,10.7436,10.7614,244857.0
2016-12-19 10:10:00,12.07,12.08,12.07,12.08,159171.0,10.7614,10.7703,10.7614,10.7703,159171.0
2016-12-19 10:20:00,12.08,12.08,12.06,12.06,214101.0,10.7703,10.7703,10.7525,10.7525,214101.0
2016-12-19 10:30:00,12.06,12.09,12.06,12.08,233334.0,10.7525,10.7793,10.7525,10.7703,233334.0
2016-12-19 10:40:00,12.08,12.09,12.08,12.09,231030.0,10.7703,10.7793,10.7703,10.7793,231030.0
2016-12-19 10:50:00,12.09,12.1,12.08,12.08,129126.0,10.7793,10.7882,10.7703,10.7703,129126.0
2016-12-19 11:00:00,12.08,12.09,12.07,12.08,253980.0,10.7703,10.7793,10.7614,10.7703,253980.0
2016-12-19 11:10:00,12.08,12.08,12.06,12.06,250740.0,10.7703,10.7703,10.7525,10.7525,250740.0
2016-12-19 11:20:00,12.06,12.06,12.03,12.03,507606.0,10.7525,10.7525,10.7258,10.7258,507606.0
2016-12-19 11:30:00,12.03,12.04,12.02,12.03,162708.0,10.7258,10.7347,10.7168,10.7258,162708.0
2016-12-19 11:40:00,12.02,12.04,12.01,12.02,215955.0,10.7168,10.7347,10.7079,10.7168,215955.0
2016-12-19 11:50:00,12.02,12.03,12.01,12.01,128286.0,10.7168,10.7258,10.7079,10.7079,128286.0
2016-12-19 12:00:00,12.01,12.04,12.0,12.04,201288.0,10.7079,10.7347,10.699,10.7347,201288.0
2016-12-19 12:10:00,12.04,12.05,12.02,12.05,140067.0,10.7347,10.7436,10.7168,10.7436,140067.0
2016-12-19 12:20:00,12.05,12.05,12.03,12.03,173310.0,10.7436,10.7436,10.7258,10.7258,173310.0
2016-12-19 12:30:00,12.03,12.04,12.03,12.03,175968.0,10.7258,10.7347,10.7258,10.7258,175968.0
2016-12-19 12:40:00,12.03,12.04,12.03,12.04,144834.0,10.7258,10.7347,10.7258,10.7347,144834.0
2016-12-19 12:50:00,12.04,12.05,12.03,12.05,119283.0,10.7347,10.7436,10.7258,10.7436,119283.0
2016-12-19 13:00:00,12.05,12.06,12.04,12.05,161658.0,10.7436,10.7525,10.7347,10.7436,161658.0
2016-12-19 13:10:00,12.04,12.05,12.04,12.04,122640.0,10.7347,10.7436,10.7347,10.7347,122640.0
2016-12-19 13:20:00,12.04,12.05,12.04,12.05,194115.0,10.7347,10.7436,10.7347,10.7436,194115.0
2016-12-19 13:30:00,12.05,12.06,12.04,12.05,168393.0,10.7436,10.7525,10.7347,10.7436,168393.0
2016-12-19 13:40:00,12.04,12.05,12.04,12.05,132582.0,10.7347,10.7436,10.7347,10.7436,132582.0
2016-12-19 13:50:00,12.05,12.07,12.05,12.06,136989.0,10.7436,10.7614,10.7436,10.7525,136989.0
2016-12-19 14:00:00,12.06,12.06,12.05,12.06,186684.0,10.7525,10.7525,10.7436,10.7525,186684.0
2016-12-19 14:10:00,12.06,12.07,12.06,12.06,177186.0,10.7525,10.7614,10.7525,10.7525,177186.0
2016-12-19 14:20:00,12.06,12.06,12.05,12.05,246261.0,10.7525,10.7525,10.7436,10.7436,246261.0
2016-12-19 14:30:00,12.05,12.05,12.03,12.04,510504.0,10.7436,10.7436,10.7258,10.7347,510504.0
2016-12-19 14:40:00,12.04,12.04,12.03,12.03,312855.0,10.7347,10.7347,10.7258,10.7258,312855.0
2016-12-19 14:50:00,12.03,12.05,12.03,12.04,311757.0,10.7258,10.7436,10.7258,10.7347,311757.0
2016-12-19 15:00:00,12.04,12.05,12.03,12.05,208980.0,10.7347,10.7436,10.7258,10.7436,208980.0
2016-12-19 15:10:00,12.05,12.05,12.04,12.04,208509.0,10.7436,10.7436,10.7347,10.7347,208509.0
2016-12-19 15:20:00,12.04,12.05,12.03,12.05,223725.0,10.7347,10.7436,10.7258,10.7436,223725.0
2016-12-19 15:30:00,12.05,12.06,12.05,12.05,324696.0,10.7436,10.7525,10.7436,10.7436,324696.0
2016-12-19 15:40:00,12.05,12.05,12.04,12.04,487320.0,10.7436,10.7436,10.7347,10.7347,487320.0
2016-12-19 15:50:00,12.04,12.08,12.04,12.08,1530822.0,10.7347,10.7703,10.7347,10.7703,1530822.0
2016-12-20 09:30:00,12.14,12.19,12.12,12.15,677412.0,10.8238,10.8684,10.806,10.8327,677412.0
2016-12-20 09:40:00,12.15,12.16,12.13,12.15,383292.0,10.8327,10.8417,10.8149,10.8327,383292.0
2016-12-20 09:50:00,12.14,12.17,12.14,12.17,406569.0,10.8238,10.8506,10.8238,10.8506,406569.0
2016-12-20 10:00:00,12.17,12.21,12.17,12.2,590694.0,10.8506,10.8862,10.8506,10.8773,590694.0
2016-12-20 10:10:00,12.2,12.21,12.18,12.19,309960.0,10.8773,10.8862,10.8595,10.8684,309960.0
2016-12-20 10:20:00,12.19,12.19,12.18,12.19,204411.0,10.8684,10.8684,10.8595,10.8684,204411.0
2016-12-20 10:30:00,12.19,12.21,12.19,12.21,376728.0,10.8684,10.8862,10.8684,10.8862,376728.0
2016-12-20 10:40:00,12.21,12.21,12.19,12.2,246528.0,10.8862,10.8862,10.8684,10.8773,246528.0
2016-12-20 10:50:00,12.2,12.2,12.17,12.17,169722.0,10.8773,10.8773,10.8506,10.8506,169722.0
2016-12-20 11:00:00,12.17,12.18,12.17,12.17,274845.0,10.8506,10.8595,10.8506,10.8506,274845.0
2016-12-20 11:10:00,12.17,12.18,12.16,12.17,378747.0,10.8506,10.8595,10.8417,10.8506,378747.0
2016-12-20 11:20:00,12.16,12.17,12.14,12.15,246648.0,10.8417,10.8506,10.8238,10.8327,246648.0
2016-12-20 11:30:00,12.15,12.16,12.15,12.15,315228.0,10.8327,10.8417,10.8327,10.8327,315228.0
2016-12-20 11:40:00,12.15,12.16,12.15,12.16,169755.0,10.8327,10.8417,10.8327,10.8417,169755.0
2016-12-20 11:50:00,12.16,12.16,12.14,12.16,378609.0,10.8417,10.8417,10.8238,10.8417,378609.0
2016-12-20 12:00:00,12.16,12.16,12.14,12.15,263409.0,10.8417,10.8417,10.8238,10.8327,263409.0
2016-12-20 12:10:00,12.15,12.16,12.15,12.15,278532.0,10.8327,10.8417,10.8327,10.8327,278532.0
2016-12-20 12:20:00,12.15,12.17,12.15,12.16,95598.0,10.8327,10.8506,10.8327,10.8417,95598.0
2016-12-20 12:30:00,12.17,12.17,12.15,12.15,107163.0,10.8506,10.8506,10.8327,10.8327,107163.0
2016-12-20 12:40:00,12.16,12.16,12.15,12.16,103584.0,10.8417,10.8417,10.8327,10.8417,103584.0
2016-12-20 12:50:00,12.16,12.16,12.15,12.16,135612.0,10.8417,10.8417,10.8327,10.8417,135612.0
2016-12-20 13:00:00,12.16,12.16,12.15,12.16,127935.0,10.8417,10.8417,10.8327,10.8417,127935.0
2016-12-20 13:10:00,12.16,12.16,12.14,12.14,102078.0,10.8417,10.8417,10.8238,10.8238,102078.0
2016-12-20 13:20:00,12.15,12.15,12.14,12.15,179916.0,10.8327,10.8327,10.8238,10.8327,179916.0
2016-12-20 13:30:00,12.15,12.16,12.15,12.15,123135.0,10.8327,10.8417,10.8327,10.8327,123135.0
2016-12-20 13:40:00,12.15,12.17,12.14,12.17,132984.0,10.8327,10.8506,10.8238,10.8506,132984.0
2016-12-20 13:50:00,12.17,12.18,12.16,12.18,108732.0,10.8506,10.8595,10.8417,10.8595,108732.0
2016-12-20 14:00:00,12.18,12.18,12.17,12.17,194130.0,10.8595,10.8595,10.8506,10.8506,194130.0
2016-12-20 14:10:00,12.17,12.18,12.16,12.18,192252.0,10.8506,10.8595,10.8417,10.8595,192252.0
2016-12-20 14:20:00,12.18,12.18,12.17,12.18,271344.0,10.8595,10.8595,10.8506,10.8595,271344.0
2016-12-20 14:30:00,12.18,12.18,12.16,12.18,261078.0,10.8595,10.8595,10.8417,10.8595,261078.0
2016-12-20 14:40:00,12.17,12.19,12.17,12.18,142527.0,10.8506,10.8684,10.8506,10.8595,142527.0
2016-12-20 14:50:00,12.18,12.19,12.17,12.17,197469.0,10.8595,10.8684,10.8506,10.8506,197469.0
2016-12-20 15:00:00,12.17,12.18,12.17,12.18,166743.0,10.8506,10.8595,10.8506,10.8595,166743.0
2016-12-20 15:10:00,12.18,12.19,12.17,12.19,278235.0,10.8595,10.8684,10.8506,10.8684,278235.0
2016-12-20 15:20:00,12.19,12.2,12.18,12.19,309651.0,10.8684,10.8773,10.8595,10.8684,309651.0
2016-12-20 15:30:00,12.19,12.21,12.19,12.21,350892.0,10.8684,10.8862,10.8684,10.8862,350892.0
2016-12-20 15:40:00,12.21,12.21,12.19,12.2,575061.0,10.8862,10.8862,10.8684,10.8773,575061.0
2016-12-20 15:50:00,12.2,12.21,12.2,12.21,1203837.0,10.8773,10.8862,10.8773,10.8862,1203837.0
2016-12-21 09:30:00,12.21,12.23,12.17,12.19,446289.0,10.8862,10.9041,10.8506,10.8684,446289.0
2016-12-21 09:40:00,12.19,12.21,12.19,12.2,191880.0,10.8684,10.8862,10.8684,10.8773,191880.0
2016-12-21 09:50:00,12.19,12.2,12.18,12.18,428883.0,10.8684,10.8773,10.8595,10.8595,428883.0
2016-12-21 10:00:00,12.18,12.22,12.18,12.21,436890.0,10.8595,10.8952,10.8595,10.8862,436890.0
2016-12-21 10:10:00,12.21,12.24,12.19,12.23,425286.0,10.8862,10.913,10.8684,10.9041,425286.0
2016-12-21 10:20:00,12.23,12.24,12.22,12.23,135489.0,10.9041,10.913,10.8952,10.9041,135489.0
2016-12-21 10:30:00,12.22,12.23,12.2,12.23,584370.0,10.8952,10.9041,10.8773,10.9041,584370.0
2016-12-21 10:40:00,12.23,12.27,12.23,12.25,269103.0,10.9041,10.9397,10.9041,10.9219,269103.0
2016-12-21 10:50:00,12.25,12.25,12.24,12.24,213825.0,10.9219,10.9219,10.913,10.913,213825.0
2016-12-21 11:00:00,12.24,12.26,12.23,12.26,248808.0,10.913,10.9308,10.9041,10.9308,248808.0
2016-12-21 11:10:00,12.26,12.28,12.25,12.27,312720.0,10.9308,10.9487,10.9219,10.9397,312720.0
2016-12-21 11:20:00,12.28,12.28,12.26,12.27,278835.0,10.9487,10.9487,10.9308,10.9397,278835.0
2016-12-21 11:30:00,12.28,12.28,12.26,12.27,239607.0,10.9487,10.9487,10.9308,10.9397,239607.0
2016-12-21 11:40:00,12.27,12.28,12.26,12.28,345522.0,10.9397,10.9487,10.9308,10.9487,345522.0
2016-12-21 11:50:00,12.28,12.28,12.26,12.27,191967.0,10.9487,10.9487,10.9308,10.9397,191967.0
2016-12-21 12:00:00,12.27,12.27,12.27,12.27,161430.0,10.9397,10.9397,10.9397,10.9397,161430.0
2016-12-21 12:10:00,12.27,12.27,12.26,12.27,180951.0,10.9397,10.9397,10.9308,10.9397,180951.0
2016-12-21 12:20:00,12.27,12.28,12.26,12.27,143487.0,10.9397,10.9487,10.9308,10.9397,143487.0
2016-12-21 12:30:00,12.28,12.28,12.26,12.28,407874.0,10.9487,10.9487,10.9308,10.9487,407874.0
2016-12-21 12:40:00,12.28,12.28,12.26,12.26,253740.0,10.9487,10.9487,10.9308,10.9308,253740.0
2016-12-21 12:50:00,12.26,12.27,12.25,12.25,241815.0,10.9308,10.9397,10.9219,10.9219,241815.0
2016-12-21 13:00:00,12.25,12.26,12.24,12.25,212562.0,10.9219,10.9308,10.913,10.9219,212562.0
2016-12-21 13:10:00,12.25,12.25,12.23,12.24,493140.0,10.9219,10.9219,10.9041,10.913,493140.0
2016-12-21 13:20:00,12.24,12.24,12.23,12.23,192615.0,10.913,10.913,10.9041,10.9041,192615.0
2016-12-21 13:30:00,12.23,12.25,12.23,12.25,288417.0,10.9041,10.9219,10.9041,10.9219,288417.0
2016-12-21 13:40:00,12.25,12.25,12.24,12.24,214509.0,10.9219,10.9219,10.913,10.913,214509.0
2016-12-21 13:50:00,12.24,12.24,12.23,12.23,190425.0,10.913,10.913,10.9041,10.9041,190425.0
2016-12-21 14:00:00,12.23,12.24,12.23,12.23,207654.0,10.9041,10.913,10.9041,10.9041,207654.0
2016-12-21 14:10:00,12.23,12.24,12.21,12.21,276744.0,10.9041,10.913,10.8862,10.8862,276744.0
2016-12-21 14:20:00,12.21,12.23,12.21,12.22,312321.0,10.8862,10.9041,10.8862,10.8952,312321.0
2016-12-21 14:30:00,12.22,12.23,12.22,12.22,218505.0,10.8952,10.9041,10.8952,10.8952,218505.0
2016-12-21 14:40:00,12.22,12.22,12.2,12.2,249954.0,10.8952,10.8952,10.8773,10.8773,249954.0
2016-12-21 14:50:00,12.2,12.21,12.2,12.21,153192.0,10.8773,10.8862,10.8773,10.8862,153192.0
2016-12-21 15:00:00,12.21,12.21,12.2,12.2,324012.0,10.8862,10.8862,10.8773,10.8773,324012.0
2016-12-21 15:10:00,12.2,12.2,12.19,12.19,286455.0,10.8773,10.8773,10.8684,10.8684,286455.0
2016-12-21 15:20:00,12.2,12.2,12.19,12.19,218934.0,10.8773,10.8773,10.8684,10.8684,218934.0
2016-12-21 15:30:00,12.19,12.19,12.18,12.19,368970.0,10.8684,10.8684,10.8595,10.8684,368970.0
2016-12-21 15:40:00,12.19,12.19,12.18,12.18,425469.0,10.8684,10.8684,10.8595,10.8595,425469.0
2016-12-21 15:50:00,12.18,12.19,12.17,12.17,1386513.0,10.8595,10.8684,10.8506,10.8506,1386513.0
2016-12-22 09:30:00,12.13,12.17,12.08,12.13,516771.0,10.8149,10.8506,10.7703,10.8149,516771.0
2016-12-22 09:40:00,12.13,12.14,12.12,12.13,236241.0,10.8149,10.8238,10.806,10.8149,236241.0
2016-12-22 09:50:00,12.13,12.18,12.12,12.17,254808.0,10.8149,10.8595,10.806,10.8506,254808.0
2016-12-22 10:00:00,12.17,12.17,12.15,12.16,231342.0,10.8506,10.8506,10.8327,10.8417,231342.0
2016-12-22 10:10:00,12.15,12.18,12.15,12.17,219285.0,10.8327,10.8595,10.8327,10.8506,219285.0
2016-12-22 10:20:00,12.17,12.2,12.17,12.19,353475.0,10.8506,10.8773,10.8506,10.8684,353475.0
2016-12-22 10:30:00,12.19,12.21,12.19,12.2,225036.0,10.8684,10.8862,10.8684,10.8773,225036.0
2016-12-22 10:40:00,12.2,12.2,12.18,12.2,514434.0,10.8773,10.8773,10.8595,10.8773,514434.0
2016-12-22 10:50:00,12.19,12.2,12.17,12.17,701691.0,10.8684,10.8773,10.8506,10.8506,701691.0
2016-12-22 11:00:00,12.17,12.17,12.15,12.16,278034.0,10.8506,10.8506,10.8327,10.8417,278034.0
2016-12-22 11:10:00,12.16,12.17,12.16,12.17,192768.0,10.8417,10.8506,10.8417,10.8506,192768.0
2016-12-22 11:20:00,12.16,12.18,12.15,12.16,287406.0,10.8417,10.8595,10.8327,10.8417,287406.0
2016-12-22 11:30:00,12.16,12.17,12.13,12.14,312711.0,10.8417,10.8506,10.8149,10.8238,312711.0
2016-12-22 11:40:00,12.13,12.14,12.12,12.12,264135.0,10.8149,10.8238,10.806,10.806,264135.0
2016-12-22 11:50:00,12.12,12.13,12.11,12.12,297357.0,10.806,10.8149,10.7971,10.806,297357.0
2016-12-22 12:00:00,12.12,12.12,12.11,12.11,123597.0,10.806,10.806,10.7971,10.7971,123597.0
2016-12-22 12:10:00,12.11,12.12,12.11,12.11,136740.0,10.7971,10.806,10.7971,10.7971,136740.0
2016-12-22 12:20:00,12.11,12.12,12.11,12.11,260838.0,10.7971,10.806,10.7971,10.7971,260838.0
2016-12-22 12:30:00,12.11,12.13,12.11,12.13,664122.0,10.7971,10.8149,10.7971,10.8149,664122.0
2016-12-22 12:40:00,12.13,12.14,12.12,12.14,206970.0,10.8149,10.8238,10.806,10.8238,206970.0
2016-12-22 12:50:00,12.14,12.15,12.13,12.14,130260.0,10.8238,10.8327,10.8149,10.8238,130260.0
2016-12-22 13:00:00,12.14,12.15,12.14,12.15,207093.0,10.8238,10.8327,10.8238,10.8327,207093.0
2016-12-22 13:10:00,12.15,12.15,12.14,12.14,139266.0,10.8327,10.8327,10.8238,10.8238,139266.0
2016-12-22 13:20:00,12.14,12.15,12.14,12.15,274647.0,10.8238,10.8327,10.8238,10.8327,274647.0
2016-12-22 13:30:00,12.15,12.16,12.14,12.16,249045.0,10.8327,10.8417,10.8238,10.8417,249045.0
2016-12-22 13:40:00,12.16,12.17,12.15,12.15,544278.0,10.8417,10.8506,10.8327,10.8327,544278.0
2016-12-22 13:50:00,12.16,12.17,12.15,12.16,226869.0,10.8417,10.8506,10.8327,10.8417,226869.0
2016-12-22 14:00:00,12.17,12.17,12.16,12.17,423150.0,10.8506,10.8506,10.8417,10.8506,423150.0
2016-12-22 14:10:00,12.16,12.18,12.16,12.18,279597.0,10.8417,10.8595,10.8417,10.8595,279597.0
2016-12-22 14:20:00,12.17,12.18,12.16,12.18,209691.0,10.8506,10.8595,10.8417,10.8595,209691.0
2016-12-22 14:30:00,12.18,12.18,12.17,12.17,305094.0,10.8595,10.8595,10.8506,10.8506,305094.0
2016-12-22 14:40:00,12.17,12.18,12.16,12.17,220635.0,10.8506,10.8595,10.8417,10.8506,220635.0
2016-12-22 14:50:00,12.17,12.18,12.16,12.18,163149.0,10.8506,10.8595,10.8417,10.8595,163149.0
2016-12-22 15:00:00,12.18,12.21,12.18,12.2,551898.0,10.8595,10.8862,10.8595,10.8773,551898.0
2016-12-22 15:10:00,12.2,12.22,12.19,12.22,323052.0,10.8773,10.8952,10.8684,10.8952,323052.0
2016-12-22 15:20:00,12.22,12.23,12.21,12.22,288807.0,10.8952,10.9041,10.8862,10.8952,288807.0
2016-12-22 15:30:00,12.22,12.23,12.22,12.23,363702.0,10.8952,10.9041,10.8952,10.9041,363702.0
2016-12-22 15:40:00,12.23,12.23,12.22,12.23,508605.0,10.9041,10.9041,10.8952,10.9041,508605.0
2016-12-22 15:50:00,12.23,12.23,12.22,12.23,1286316.0,10.9041,10.9041,10.8952,10.9041,1286316.0
2016-12-23 09:30:00,12.23,12.27,12.21,12.22,351627.0,10.9041,10.9397,10.8862,10.8952,351627.0
2016-12-23 09:40:00,12.22,12.23,12.2,12.21,176469.0,10.8952,10.9041,10.8773,10.8862,176469.0
2016-12-23 09:50:00,12.21,12.23,12.2,12.22,160539.0,10.8862,10.9041,10.8773,10.8952,160539.0
2016-12-23 10:00:00,12.22,12.24,12.21,12.23,111063.0,10.8952,10.913,10.8862,10.9041,111063.0
2016-12-23 10:10:00,12.23,12.24,12.22,12.22,125001.0,10.9041,10.913,10.8952,10.8952,125001.0
2016-12-23 10:20:00,12.22,12.22,12.2,12.22,96606.0,10.8952,10.8952,10.8773,10.8952,96606.0
2016-12-23 10:30:00,12.22,12.23,12.21,12.21,96150.0,10.8952,10.9041,10.8862,10.8862,96150.0
2016-12-23 10:40:00,12.21,12.21,12.19,12.2,169506.0,10.8862,10.8862,10.8684,10.8773,169506.0
2016-12-23 10:50:00,12.2,12.2,12.18,12.19,192639.0,10.8773,10.8773,10.8595,10.8684,192639.0
2016-12-23 11:00:00,12.19,12.2,12.19,12.19,167769.0,10.8684,10.8773,10.8684,10.8684,167769.0
2016-12-23 11:10:00,12.19,12.2,12.18,12.19,195999.0,10.8684,10.8773,10.8595,10.8684,195999.0
2016-12-23 11:20:00,12.19,12.24,12.19,12.23,138129.0,10.8684,10.913,10.8684,10.9041,138129.0
2016-12-23 11:30:00,12.23,12.24,12.22,12.24,115857.0,10.9041,10.913,10.8952,10.913,115857.0
2016-12-23 11:40:00,12.23,12.24,12.22,12.22,247896.0,10.9041,10.913,10.8952,10.8952,247896.0
2016-12-23 11:50:00,12.22,12.22,12.21,12.22,109608.0,10.8952,10.8952,10.8862,10.8952,109608.0
2016-12-23 12:00:00,12.22,12.22,12.21,12.22,93975.0,10.8952,10.8952,10.8862,10.8952,93975.0
2016-12-23 12:10:00,12.22,12.22,12.21,12.21,95274.0,10.8952,10.8952,10.8862,10.8862,95274.0
2016-12-23 12:20:00,12.21,12.22,12.21,12.22,82473.0,10.8862,10.8952,10.8862,10.8952,82473.0
2016-12-23 12:30:00,12.22,12.23,12.22,12.23,82947.0,10.8952,10.9041,10.8952,10.9041,82947.0
2016-12-23 12:40:00,12.23,12.24,12.22,12.24,79212.0,10.9041,10.913,10.8952,10.913,79212.0
2016-12-23 12:50:00,12.24,12.25,12.24,12.25,91254.0,10.913,10.9219,10.913,10.9219,91254.0
2016-12-23 13:00:00,12.25,12.25,12.25,12.25,47424.0,10.9219,10.9219,10.9219,10.9219,47424.0
2016-12-23 13:10:00,12.25,12.25,12.23,12.24,252342.0,10.9219,10.9219,10.9041,10.913,252342.0
2016-12-23 13:20:00,12.24,12.24,12.23,12.23,81678.0,10.913,10.913,10.9041,10.9041,81678.0
2016-12-23 13:30:00,12.24,12.24,12.23,12.23,132429.0,10.913,10.913,10.9041,10.9041,132429.0
2016-12-23 13:40:00,12.23,12.24,12.23,12.24,96165.0,10.9041,10.913,10.9041,10.913,96165.0
2016-12-23 13:50:00,12.24,12.25,12.23,12.24,98823.0,10.913,10.9219,10.9041,10.913,98823.0
2016-12-23 14:00:00,12.24,12.25,12.24,12.25,56433.0,10.913,10.9219,10.913,10.9219,56433.0
2016-12-23 14:10:00,12.25,12.25,12.24,12.24,104322.0,10.9219,10.9219,10.913,10.913,104322.0
2016-12-23 14:20:00,12.24,12.24,12.23,12.24,53547.0,10.913,10.913,10.9041,10.913,53547.0
2016-12-23 14:30:00,12.24,12.25,12.23,12.25,112686.0,10.913,10.9219,10.9041,10.9219,112686.0
2016-12-23 14:40:00,12.25,12.26,12.25,12.25,107463.0,10.9219,10.9308,10.9219,10.9219,107463.0
2016-12-23 14:50:00,12.24,12.25,12.24,12.24,96039.0,10.913,10.9219,10.913,10.913,96039.0
2016-12-23 15:00:00,12.24,12.24,12.23,12.23,44940.0,10.913,10.913,10.9041,10.9041,44940.0
2016-12-23 15:10:00,12.23,12.24,12.23,12.23,113832.0,10.9041,10.913,10.9041,10.9041,113832.0
2016-12-23 15:20:00,12.23,12.24,12.22,12.22,101967.0,10.9041,10.913,10.8952,10.8952,101967.0
2016-12-23 15:30:00,12.22,12.23,12.22,12.22,210582.0,10.8952,10.9041,10.8952,10.8952,210582.0
2016-12-23 15:40:00,12.22,12.23,12.22,12.22,185460.0,10.8952,10.9041,10.8952,10.8952,185460.0
2016-12-23 15:50:00,12.22,12.23,12.21,12.22,829404.0,10.8952,10.9041,10.8862,10.8952,829404.0
2016-12-27 09:30:00,12.27,12.27,12.21,12.26,226449.0,10.9397,10.9397,10.8862,10.9308,226449.0
2016-12-27 09:40:00,12.26,12.31,12.25,12.3,467886.0,10.9308,10.9754,10.9219,10.9665,467886.0
2016-12-27 09:50:00,12.3,12.33,12.3,12.3,269601.0,10.9665,10.9932,10.9665,10.9665,269601.0
2016-12-27 10:00:00,12.3,12.31,12.29,12.29,226365.0,10.9665,10.9754,10.9576,10.9576,226365.0
2016-12-27 10:10:00,12.29,12.29,12.27,12.27,150297.0,10.9576,10.9576,10.9397,10.9397,150297.0
2016-12-27 10:20:00,12.28,12.29,12.27,12.28,147975.0,10.9487,10.9576,10.9397,10.9487,147975.0
2016-12-27 10:30:00,12.28,12.29,12.27,12.27,147399.0,10.9487,10.9576,10.9397,10.9397,147399.0
2016-12-27 10:40:00,12.28,12.28,12.26,12.27,173583.0,10.9487,10.9487,10.9308,10.9397,173583.0
2016-12-27 10:50:00,12.27,12.28,12.27,12.28,172734.0,10.9397,10.9487,10.9397,10.9487,172734.0
2016-12-27 11:00:00,12.28,12.29,12.28,12.29,134880.0,10.9487,10.9576,10.9487,10.9576,134880.0
2016-12-27 11:10:00,12.29,12.3,12.28,12.3,129201.0,10.9576,10.9665,10.9487,10.9665,129201.0
2016-12-27 11:20:00,12.3,12.3,12.29,12.3,187764.0,10.9665,10.9665,10.9576,10.9665,187764.0
2016-12-27 11:30:00,12.3,12.32,12.3,12.32,168366.0,10.9665,10.9843,10.9665,10.9843,168366.0
2016-12-27 11:40:00,12.31,12.32,12.3,12.3,157020.0,10.9754,10.9843,10.9665,10.9665,157020.0
2016-12-27 11:50:00,12.31,12.32,12.3,12.31,151887.0,10.9754,10.9843,10.9665,10.9754,151887.0
2016-12-27 12:00:00,12.31,12.32,12.31,12.31,120156.0,10.9754,10.9843,10.9754,10.9754,120156.0
2016-12-27 12:10:00,12.31,12.32,12.3,12.31,116916.0,10.9754,10.9843,10.9665,10.9754,116916.0
2016-12-27 12:20:00,12.31,12.32,12.3,12.31,94857.0,10.9754,10.9843,10.9665,10.9754,94857.0
2016-12-27 12:30:00,12.31,12.31,12.29,12.3,128778.0,10.9754,10.9754,10.9576,10.9665,128778.0
2016-12-27 12:40:00,12.3,12.3,12.28,12.29,228381.0,10.9665,10.9665,10.9487,10.9576,228381.0
2016-12-27 12:50:00,12.29,12.3,12.28,12.3,107034.0,10.9576,10.9665,10.9487,10.9665,107034.0
2016-12-27 13:00:00,12.3,12.3,12.29,12.3,156735.0,10.9665,10.9665,10.9576,10.9665,156735.0
2016-12-27 13:10:00,12.3,12.3,12.29,12.29,117042.0,10.9665,10.9665,10.9576,10.9576,117042.0
2016-12-27 13:20:00,12.29,12.29,12.28,12.29,69852.0,10.9576,10.9576,10.9487,10.9576,69852.0
2016-12-27 13:30:00,12.29,12.3,12.29,12.3,73203.0,10.9576,10.9665,10.9576,10.9665,73203.0
2016-12-27 13:40:00,12.3,12.3,12.29,12.3,70293.0,10.9665,10.9665,10.9576,10.9665,70293.0
2016-12-27 13:50:00,12.29,12.3,12.29,12.3,135957.0,10.9576,10.9665,10.9576,10.9665,135957.0
2016-12-27 14:00:00,12.3,12.3,12.3,12.3,103614.0,10.9665,10.9665,10.9665,10.9665,103614.0
2016-12-27 14:10:00,12.3,12.32,12.3,12.31,108594.0,10.9665,10.9843,10.9665,10.9754,108594.0
2016-12-27 14:20:00,12.31,12.32,12.31,12.32,117564.0,10.9754,10.9843,10.9754,10.9843,117564.0
2016-12-27 14:30:00,12.32,12.33,12.32,12.32,107133.0,10.9843,10.9932,10.9843,10.9843,107133.0
2016-12-27 14:40:00,12.32,12.33,12.32,12.33,97116.0,10.9843,10.9932,10.9843,10.9932,97116.0
2016-12-27 14:50:00,12.33,12.33,12.31,12.31,166374.0,10.9932,10.9932,10.9754,10.9754,166374.0
2016-12-27 15:00:00,12.31,12.32,12.31,12.31,70059.0,10.9754,10.9843,10.9754,10.9754,70059.0
2016-12-27 15:10:00,12.31,12.31,12.3,12.3,280617.0,10.9754,10.9754,10.9665,10.9665,280617.0
2016-12-27 15:20:00,12.3,12.3,12.3,12.3,78045.0,10.9665,10.9665,10.9665,10.9665,78045.0
2016-12-27 15:30:00,12.3,12.3,12.29,12.3,184683.0,10.9665,10.9665,10.9576,10.9665,184683.0
2016-12-27 15:40:00,12.3,12.32,12.29,12.29,393930.0,10.9665,10.9843,10.9576,10.9576,393930.0
2016-12-27 15:50:00,12.29,12.3,12.28,12.29,682683.0,10.9576,10.9665,10.9487,10.9576,682683.0
2016-12-28 09:30:00,12.27,12.34,12.27,12.3,517485.0,10.9397,11.0022,10.9397,10.9665,517485.0
2016-12-28 09:40:00,12.29,12.3,12.28,12.29,200766.0,10.9576,10.9665,10.9487,10.9576,200766.0
2016-12-28 09:50:00,12.29,12.29,12.26,12.27,227307.0,10.9576,10.9576,10.9308,10.9397,227307.0
2016-12-28 10:00:00,12.27,12.27,12.21,12.23,322719.0,10.9397,10.9397,10.8862,10.9041,322719.0
2016-12-28 10:10:00,12.23,12.25,12.22,12.25,243045.0,10.9041,10.9219,10.8952,10.9219,243045.0
2016-12-28 10:20:00,12.25,12.26,12.23,12.26,165210.0,10.9219,10.9308,10.9041,10.9308,165210.0
2016-12-28 10:30:00,12.26,12.26,12.24,12.25,498276.0,10.9308,10.9308,10.913,10.9219,498276.0
2016-12-28 10:40:00,12.25,12.27,12.25,12.26,175686.0,10.9219,10.9397,10.9219,10.9308,175686.0
2016-12-28 10:50:00,12.26,12.28,12.26,12.27,212709.0,10.9308,10.9487,10.9308,10.9397,212709.0
2016-12-28 11:00:00,12.27,12.27,12.26,12.27,176487.0,10.9397,10.9397,10.9308,10.9397,176487.0
2016-12-28 11:10:00,12.27,12.29,12.27,12.28,331812.0,10.9397,10.9576,10.9397,10.9487,331812.0
2016-12-28 11:20:00,12.28,12.3,12.27,12.3,206520.0,10.9487,10.9665,10.9397,10.9665,206520.0
2016-12-28 11:30:00,12.3,12.31,12.29,12.3,127413.0,10.9665,10.9754,10.9576,10.9665,127413.0
2016-12-28 11:40:00,12.3,12.3,12.27,12.28,269493.0,10.9665,10.9665,10.9397,10.9487,269493.0
2016-12-28 11:50:00,12.28,12.29,12.27,12.28,283344.0,10.9487,10.9576,10.9397,10.9487,283344.0
2016-12-28 12:00:00,12.28,12.28,12.24,12.24,259074.0,10.9487,10.9487,10.913,10.913,259074.0
2016-12-28 12:10:00,12.24,12.24,12.21,12.22,148725.0,10.913,10.913,10.8862,10.8952,148725.0
2016-12-28 12:20:00,12.22,12.22,12.2,12.21,131361.0,10.8952,10.8952,10.8773,10.8862,131361.0
2016-12-28 12:30:00,12.21,12.21,12.19,12.19,154647.0,10.8862,10.8862,10.8684,10.8684,154647.0
2016-12-28 12:40:00,12.19,12.2,12.18,12.18,238230.0,10.8684,10.8773,10.8595,10.8595,238230.0
2016-12-28 12:50:00,12.18,12.19,12.18,12.19,116175.0,10.8595,10.8684,10.8595,10.8684,116175.0
2016-12-28 13:00:00,12.19,12.2,12.18,12.19,159846.0,10.8684,10.8773,10.8595,10.8684,159846.0
2016-12-28 13:10:00,12.19,12.19,12.18,12.18,120003.0,10.8684,10.8684,10.8595,10.8595,120003.0
2016-12-28 13:20:00,12.18,12.2,12.18,12.19,140541.0,10.8595,10.8773,10.8595,10.8684,140541.0
2016-12-28 13:30:00,12.2,12.2,12.19,12.19,42645.0,10.8773,10.8773,10.8684,10.8684,42645.0
2016-12-28 13:40:00,12.2,12.2,12.18,12.19,147237.0,10.8773,10.8773,10.8595,10.8684,147237.0
2016-12-28 13:50:00,12.19,12.19,12.17,12.18,168354.0,10.8684,10.8684,10.8506,10.8595,168354.0
2016-12-28 14:00:00,12.18,12.2,12.18,12.19,122430.0,10.8595,10.8773,10.8595,10.8684,122430.0
2016-12-28 14:10:00,12.19,12.2,12.18,12.19,180066.0,10.8684,10.8773,10.8595,10.8684,180066.0
2016-12-28 14:20:00,12.19,12.2,12.19,12.19,202092.0,10.8684,10.8773,10.8684,10.8684,202092.0
2016-12-28 14:30:00,12.19,12.2,12.19,12.2,155691.0,10.8684,10.8773,10.8684,10.8773,155691.0
2016-12-28 14:40:00,12.19,12.2,12.18,12.18,123456.0,10.8684,10.8773,10.8595,10.8595,123456.0
2016-12-28 14:50:00,12.18,12.2,12.18,12.2,218418.0,10.8595,10.8773,10.8595,10.8773,218418.0
2016-12-28 15:00:00,12.2,12.21,12.2,12.2,188958.0,10.8773,10.8862,10.8773,10.8773,188958.0
2016-12-28 15:10:00,12.2,12.21,12.19,12.2,210696.0,10.8773,10.8862,10.8684,10.8773,210696.0
2016-12-28 15:20:00,12.2,12.21,12.19,12.2,200799.0,10.8773,10.8862,10.8684,10.8773,200799.0
2016-12-28 15:30:00,12.2,12.2,12.18,12.18,232650.0,10.8773,10.8773,10.8595,10.8595,232650.0
2016-12-28 15:40:00,12.18,12.19,12.17,12.17,437178.0,10.8595,10.8684,10.8506,10.8506,437178.0
2016-12-28 15:50:00,12.17,12.18,12.17,12.17,973764.0,10.8506,10.8595,10.8506,10.8506,973764.0
2016-12-29 09:30:00,12.2,12.21,12.17,12.18,398364.0,10.8773,10.8862,10.8506,10.8595,398364.0
2016-12-29 09:40:00,12.19,12.19,12.12,12.13,249738.0,10.8684,10.8684,10.806,10.8149,249738.0
2016-12-29 09:50:00,12.13,12.14,12.12,12.14,324420.0,10.8149,10.8238,10.806,10.8238,324420.0
2016-12-29 10:00:00,12.14,12.16,12.14,12.14,204078.0,10.8238,10.8417,10.8238,10.8238,204078.0
2016-12-29 10:10:00,12.14,12.16,12.14,12.16,179970.0,10.8238,10.8417,10.8238,10.8417,179970.0
2016-12-29 10:20:00,12.16,12.16,12.13,12.13,182796.0,10.8417,10.8417,10.8149,10.8149,182796.0
2016-12-29 10:30:00,12.13,12.13,12.11,12.11,214935.0,10.8149,10.8149,10.7971,10.7971,214935.0
2016-12-29 10:40:00,12.11,12.11,12.09,12.09,196344.0,10.7971,10.7971,10.7793,10.7793,196344.0
2016-12-29 10:50:00,12.09,12.09,12.07,12.08,200712.0,10.7793,10.7793,10.7614,10.7703,200712.0
2016-12-29 11:00:00,12.08,12.11,12.08,12.1,249660.0,10.7703,10.7971,10.7703,10.7882,249660.0
2016-12-29 11:10:00,12.1,12.1,12.08,12.08,148902.0,10.7882,10.7882,10.7703,10.7703,148902.0
2016-12-29 11:20:00,12.08,12.11,12.08,12.11,157449.0,10.7703,10.7971,10.7703,10.7971,157449.0
2016-12-29 11:30:00,12.11,12.11,12.1,12.1,136518.0,10.7971,10.7971,10.7882,10.7882,136518.0
2016-12-29 11:40:00,12.09,12.1,12.09,12.09,124242.0,10.7793,10.7882,10.7793,10.7793,124242.0
2016-12-29 11:50:00,12.09,12.09,12.07,12.08,137946.0,10.7793,10.7793,10.7614,10.7703,137946.0
2016-12-29 12:00:00,12.08,12.08,12.06,12.06,135018.0,10.7703,10.7703,10.7525,10.7525,135018.0
2016-12-29 12:10:00,12.06,12.07,12.05,12.07,123762.0,10.7525,10.7614,10.7436,10.7614,123762.0
2016-12-29 12:20:00,12.07,12.08,12.06,12.07,267507.0,10.7614,10.7703,10.7525,10.7614,267507.0
2016-12-29 12:30:00,12.07,12.09,12.07,12.09,125823.0,10.7614,10.7793,10.7614,10.7793,125823.0
2016-12-29 12:40:00,12.09,12.12,12.08,12.12,105594.0,10.7793,10.806,10.7703,10.806,105594.0
2016-12-29 12:50:00,12.11,12.11,12.1,12.1,138735.0,10.7971,10.7971,10.7882,10.7882,138735.0
2016-12-29 13:00:00,12.1,12.11,12.09,12.1,110643.0,10.7882,10.7971,10.7793,10.7882,110643.0
2016-12-29 13:10:00,12.1,12.11,12.09,12.1,105435.0,10.7882,10.7971,10.7793,10.7882,105435.0
2016-12-29 13:20:00,12.1,12.11,12.1,12.11,110298.0,10.7882,10.7971,10.7882,10.7971,110298.0
2016-12-29 13:30:00,12.11,12.11,12.09,12.1,74103.0,10.7971,10.7971,10.7793,10.7882,74103.0
2016-12-29 13:40:00,12.1,12.1,12.09,12.09,95103.0,10.7882,10.7882,10.7793,10.7793,95103.0
2016-12-29 13:50:00,12.1,12.1,12.09,12.1,113640.0,10.7882,10.7882,10.7793,10.7882,113640.0
2016-12-29 14:00:00,12.1,12.13,12.1,12.12,160635.0,10.7882,10.8149,10.7882,10.806,160635.0
2016-12-29 14:10:00,12.12,12.12,12.11,12.12,110973.0,10.806,10.806,10.7971,10.806,110973.0
2016-12-29 14:20:00,12.11,12.13,12.11,12.12,141087.0,10.7971,10.8149,10.7971,10.806,141087.0
2016-12-29 14:30:00,12.12,12.12,12.1,12.11,146700.0,10.806,10.806,10.7882,10.7971,146700.0
2016-12-29 14:40:00,12.11,12.12,12.1,12.11,172689.0,10.7971,10.806,10.7882,10.7971,172689.0
2016-12-29 14:50:00,12.11,12.12,12.11,12.11,149052.0,10.7971,10.806,10.7971,10.7971,149052.0
2016-12-29 15:00:00,12.11,12.12,12.1,12.11,132003.0,10.7971,10.806,10.7882,10.7971,132003.0
2016-12-29 15:10:00,12.11,12.12,12.11,12.12,167262.0,10.7971,10.806,10.7971,10.806,167262.0
2016-12-29 15:20:00,12.12,12.12,12.1,12.1,341169.0,10.806,10.806,10.7882,10.7882,341169.0
2016-12-29 15:30:00,12.1,12.11,12.09,12.09,391359.0,10.7882,10.7971,10.7793,10.7793,391359.0
2016-12-29 15:40:00,12.09,12.11,12.09,12.1,260358.0,10.7793,10.7971,10.7793,10.7882,260358.0
2016-12-29 15:50:00,12.1,12.1,12.07,12.08,2178147.0,10.7882,10.7882,10.7614,10.7703,2178147.0
2016-12-30 09:30:00,12.12,12.13,12.02,12.04,631041.0,10.806,10.8149,10.7168,10.7347,631041.0
2016-12-30 09:40:00,12.04,12.05,12.02,12.04,374679.0,10.7347,10.7436,10.7168,10.7347,374679.0
2016-12-30 09:50:00,12.04,12.05,12.02,12.02,484329.0,10.7347,10.7436,10.7168,10.7168,484329.0
2016-12-30 10:00:00,12.02,12.02,11.97,11.97,531804.0,10.7168,10.7168,10.6723,10.6723,531804.0
2016-12-30 10:10:00,11.97,11.99,11.95,11.95,497610.0,10.6723,10.6901,10.6544,10.6544,497610.0
2016-12-30 10:20:00,11.95,11.96,11.93,11.94,513432.0,10.6544,10.6633,10.6366,10.6455,513432.0
2016-12-30 10:30:00,11.94,12.0,11.94,11.99,662742.0,10.6455,10.699,10.6455,10.6901,662742.0
2016-12-30 10:40:00,11.99,12.02,11.99,12.01,452520.0,10.6901,10.7168,10.6901,10.7079,452520.0
2016-12-30 10:50:00,12.01,12.02,12.0,12.02,526830.0,10.7079,10.7168,10.699,10.7168,526830.0
2016-12-30 11:00:00,12.03,12.03,12.01,12.01,295767.0,10.7258,10.7258,10.7079,10.7079,295767.0
2016-12-30 11:10:00,12.01,12.03,12.01,12.02,169653.0,10.7079,10.7258,10.7079,10.7168,169653.0
2016-12-30 11:20:00,12.01,12.03,12.01,12.02,231684.0,10.7079,10.7258,10.7079,10.7168,231684.0
2016-12-30 11:30:00,12.02,12.03,12.01,12.01,152751.0,10.7168,10.7258,10.7079,10.7079,152751.0
2016-12-30 11:40:00,12.02,12.03,12.01,12.02,214878.0,10.7168,10.7258,10.7079,10.7168,214878.0
2016-12-30 11:50:00,12.02,12.03,12.0,12.0,169473.0,10.7168,10.7258,10.699,10.699,169473.0
2016-12-30 12:00:00,12.01,12.01,11.99,12.0,219945.0,10.7079,10.7079,10.6901,10.699,219945.0
2016-12-30 12:10:00,12.0,12.01,11.99,12.0,119709.0,10.699,10.7079,10.6901,10.699,119709.0
2016-12-30 12:20:00,12.0,12.01,11.99,11.99,217095.0,10.699,10.7079,10.6901,10.6901,217095.0
2016-12-30 12:30:00,11.99,11.99,11.96,11.97,212418.0,10.6901,10.6901,10.6633,10.6723,212418.0
2016-12-30 12:40:00,11.97,11.98,11.96,11.97,202131.0,10.6723,10.6812,10.6633,10.6723,202131.0
2016-12-30 12:50:00,11.97,11.99,11.96,11.98,201174.0,10.6723,10.6901,10.6633,10.6812,201174.0
2016-12-30 13:00:00,11.98,11.99,11.98,11.98,138708.0,10.6812,10.6901,10.6812,10.6812,138708.0
2016-12-30 13:10:00,11.98,12.0,11.98,11.99,185580.0,10.6812,10.699,10.6812,10.6901,185580.0
2016-12-30 13:20:00,12.0,12.01,11.99,12.0,175017.0,10.699,10.7079,10.6901,10.699,175017.0
2016-12-30 13:30:00,12.0,12.0,11.99,12.0,84852.0,10.699,10.699,10.6901,10.699,84852.0
2016-12-30 13:40:00,12.0,12.01,12.0,12.0,264144.0,10.699,10.7079,10.699,10.699,264144.0
2016-12-30 13:50:00,12.0,12.01,11.99,11.99,116148.0,10.699,10.7079,10.6901,10.6901,116148.0
2016-12-30 14:00:00,11.99,11.99,11.98,11.99,107052.0,10.6901,10.6901,10.6812,10.6901,107052.0
2016-12-30 14:10:00,11.98,11.99,11.97,11.98,135495.0,10.6812,10.6901,10.6723,10.6812,135495.0
2016-12-30 14:20:00,11.98,11.98,11.97,11.97,140862.0,10.6812,10.6812,10.6723,10.6723,140862.0
2016-12-30 14:30:00,11.97,11.98,11.96,11.98,219777.0,10.6723,10.6812,10.6633,10.6812,219777.0
2016-12-30 14:40:00,11.98,11.99,11.95,11.95,234066.0,10.6812,10.6901,10.6544,10.6544,234066.0
2016-12-30 14:50:00,11.95,11.95,11.93,11.95,294828.0,10.6544,10.6544,10.6366,10.6544,294828.0
2016-12-30 15:00:00,11.95,11.96,11.94,11.95,138750.0,10.6544,10.6633,10.6455,10.6544,138750.0
2016-12-30 15:10:00,11.95,11.97,11.95,11.95,314082.0,10.6544,10.6723,10.6544,10.6544,314082.0
2016-12-30 15:20:00,11.95,11.97,11.95,11.97,253659.0,10.6544,10.6723,10.6544,10.6723,253659.0
2016-12-30 15:30:00,11.97,11.97,11.95,11.96,394020.0,10.6723,10.6723,10.6544,10.6633,394020.0
2016-12-30 15:40:00,11.95,11.96,11.94,11.94,529719.0,10.6544,10.6633,10.6455,10.6455,529719.0
2016-12-30 15:50:00,11.94,11.98,11.93,11.98,1612872.0,10.6455,10.6812,10.6366,10.6812,1612872.0
2017-01-03 09:30:00,12.05,12.15,12.01,12.14,987486.0,10.7436,10.8327,10.7079,10.8238,987486.0
2017-01-03 09:40:00,12.14,12.15,12.08,12.09,520977.0,10.8238,10.8327,10.7703,10.7793,520977.0
2017-01-03 09:50:00,12.09,12.1,12.07,12.08,488598.0,10.7793,10.7882,10.7614,10.7703,488598.0
2017-01-03 10:00:00,12.08,12.19,12.07,12.17,870219.0,10.7703,10.8684,10.7614,10.8506,870219.0
2017-01-03 10:10:00,12.18,12.21,12.15,12.16,805932.0,10.8595,10.8862,10.8327,10.8417,805932.0
2017-01-03 10:20:00,12.16,12.17,12.14,12.15,381936.0,10.8417,10.8506,10.8238,10.8327,381936.0
2017-01-03 10:30:00,12.15,12.15,12.08,12.08,312996.0,10.8327,10.8327,10.7703,10.7703,312996.0
2017-01-03 10:40:00,12.08,12.09,12.02,12.02,395943.0,10.7703,10.7793,10.7168,10.7168,395943.0
2017-01-03 10:50:00,12.02,12.04,11.98,12.01,598023.0,10.7168,10.7347,10.6812,10.7079,598023.0
2017-01-03 11:00:00,12.0,12.01,11.98,11.98,342951.0,10.699,10.7079,10.6812,10.6812,342951.0
2017-01-03 11:10:00,11.98,11.99,11.93,11.93,393231.0,10.6812,10.6901,10.6366,10.6366,393231.0
2017-01-03 11:20:00,11.93,11.97,11.93,11.93,518316.0,10.6366,10.6723,10.6366,10.6366,518316.0
2017-01-03 11:30:00,11.93,11.95,11.92,11.92,345384.0,10.6366,10.6544,10.6277,10.6277,345384.0
2017-01-03 11:40:00,11.92,11.95,11.9,11.93,431814.0,10.6277,10.6544,10.6099,10.6366,431814.0
2017-01-03 11:50:00,11.93,11.96,11.93,11.94,311271.0,10.6366,10.6633,10.6366,10.6455,311271.0
2017-01-03 12:00:00,11.95,11.96,11.93,11.95,297183.0,10.6544,10.6633,10.6366,10.6544,297183.0
2017-01-03 12:10:00,11.95,11.97,11.94,11.96,231639.0,10.6544,10.6723,10.6455,10.6633,231639.0
2017-01-03 12:20:00,11.96,11.96,11.95,11.95,241479.0,10.6633,10.6633,10.6544,10.6544,241479.0
2017-01-03 12:30:00,11.95,11.95,11.92,11.92,253161.0,10.6544,10.6544,10.6277,10.6277,253161.0
2017-01-03 12:40:00,11.92,11.93,11.87,11.89,434520.0,10.6277,10.6366,10.5831,10.6009,434520.0
2017-01-03 12:50:00,11.9,11.9,11.86,11.87,284109.0,10.6099,10.6099,10.5742,10.5831,284109.0
2017-01-03 13:00:00,11.87,11.89,11.86,11.89,375087.0,10.5831,10.6009,10.5742,10.6009,375087.0
2017-01-03 13:10:00,11.89,11.9,11.89,11.9,301386.0,10.6009,10.6099,10.6009,10.6099,301386.0
2017-01-03 13:20:00,11.9,11.92,11.9,11.91,295398.0,10.6099,10.6277,10.6099,10.6188,295398.0
2017-01-03 13:30:00,11.92,11.92,11.9,11.91,205998.0,10.6277,10.6277,10.6099,10.6188,205998.0
2017-01-03 13:40:00,11.91,11.91,11.89,11.89,241839.0,10.6188,10.6188,10.6009,10.6009,241839.0
2017-01-03 13:50:00,11.89,11.9,11.87,11.89,274821.0,10.6009,10.6099,10.5831,10.6009,274821.0
2017-01-03 14:00:00,11.89,11.93,11.89,11.92,257631.0,10.6009,10.6366,10.6009,10.6277,257631.0
2017-01-03 14:10:00,11.92,11.95,11.92,11.94,412173.0,10.6277,10.6544,10.6277,10.6455,412173.0
2017-01-03 14:20:00,11.94,11.95,11.93,11.93,226005.0,10.6455,10.6544,10.6366,10.6366,226005.0
2017-01-03 14:30:00,11.93,11.94,11.9,11.9,276879.0,10.6366,10.6455,10.6099,10.6099,276879.0
2017-01-03 14:40:00,11.9,11.93,11.9,11.93,201675.0,10.6099,10.6366,10.6099,10.6366,201675.0
2017-01-03 14:50:00,11.93,11.95,11.92,11.94,299862.0,10.6366,10.6544,10.6277,10.6455,299862.0
2017-01-03 15:00:00,11.94,11.96,11.94,11.94,212466.0,10.6455,10.6633,10.6455,10.6455,212466.0
2017-01-03 15:10:00,11.94,11.95,11.92,11.93,316320.0,10.6455,10.6544,10.6277,10.6366,316320.0
2017-01-03 15:20:00,11.93,11.93,11.91,11.91,382830.0,10.6366,10.6366,10.6188,10.6188,382830.0
2017-01-03 15:30:00,11.91,11.93,11.9,11.93,422907.0,10.6188,10.6366,10.6099,10.6366,422907.0
2017-01-03 15:40:00,11.93,11.95,11.93,11.94,645432.0,10.6366,10.6544,10.6366,10.6455,645432.0
2017-01-03 15:50:00,11.94,11.96,11.94,11.96,1985589.0,10.6455,10.6633,10.6455,10.6633,1985589.0
2017-01-04 09:30:00,12.02,12.19,11.98,12.09,872631.0,10.7168,10.8684,10.6812,10.7793,872631.0
2017-01-04 09:40:00,12.09,12.17,12.09,12.12,866811.0,10.7793,10.8506,10.7793,10.806,866811.0
2017-01-04 09:50:00,12.12,12.13,12.04,12.07,714891.0,10.806,10.8149,10.7347,10.7614,714891.0
2017-01-04 10:00:00,12.07,12.08,12.05,12.05,302508.0,10.7614,10.7703,10.7436,10.7436,302508.0
2017-01-04 10:10:00,12.05,12.06,12.02,12.03,323019.0,10.7436,10.7525,10.7168,10.7258,323019.0
2017-01-04 10:20:00,12.03,12.04,12.01,12.02,341613.0,10.7258,10.7347,10.7079,10.7168,341613.0
2017-01-04 10:30:00,12.02,12.06,12.02,12.06,369513.0,10.7168,10.7525,10.7168,10.7525,369513.0
2017-01-04 10:40:00,12.06,12.1,12.06,12.09,620949.0,10.7525,10.7882,10.7525,10.7793,620949.0
2017-01-04 10:50:00,12.09,12.09,12.05,12.07,609027.0,10.7793,10.7793,10.7436,10.7614,609027.0
2017-01-04 11:00:00,12.07,12.08,12.06,12.06,736542.0,10.7614,10.7703,10.7525,10.7525,736542.0
2017-01-04 11:10:00,12.07,12.08,12.06,12.06,278331.0,10.7614,10.7703,10.7525,10.7525,278331.0
2017-01-04 11:20:00,12.06,12.09,12.06,12.08,303465.0,10.7525,10.7793,10.7525,10.7703,303465.0
2017-01-04 11:30:00,12.09,12.1,12.08,12.09,200256.0,10.7793,10.7882,10.7703,10.7793,200256.0
2017-01-04 11:40:00,12.09,12.11,12.09,12.1,344943.0,10.7793,10.7971,10.7793,10.7882,344943.0
2017-01-04 11:50:00,12.1,12.11,12.09,12.1,222465.0,10.7882,10.7971,10.7793,10.7882,222465.0
2017-01-04 12:00:00,12.1,12.1,12.09,12.09,215400.0,10.7882,10.7882,10.7793,10.7793,215400.0
2017-01-04 12:10:00,12.09,12.1,12.08,12.08,175824.0,10.7793,10.7882,10.7703,10.7703,175824.0
2017-01-04 12:20:00,12.08,12.09,12.07,12.09,340143.0,10.7703,10.7793,10.7614,10.7793,340143.0
2017-01-04 12:30:00,12.09,12.09,12.07,12.07,154839.0,10.7793,10.7793,10.7614,10.7614,154839.0
2017-01-04 12:40:00,12.07,12.07,12.06,12.06,383400.0,10.7614,10.7614,10.7525,10.7525,383400.0
2017-01-04 12:50:00,12.07,12.09,12.06,12.08,364017.0,10.7614,10.7793,10.7525,10.7703,364017.0
2017-01-04 13:00:00,12.09,12.09,12.08,12.08,207573.0,10.7793,10.7793,10.7703,10.7703,207573.0
2017-01-04 13:10:00,12.09,12.09,12.05,12.05,248409.0,10.7793,10.7793,10.7436,10.7436,248409.0
2017-01-04 13:20:00,12.05,12.08,12.05,12.07,274707.0,10.7436,10.7703,10.7436,10.7614,274707.0
2017-01-04 13:30:00,12.07,12.09,12.07,12.09,393810.0,10.7614,10.7793,10.7614,10.7793,393810.0
2017-01-04 13:40:00,12.09,12.1,12.08,12.1,240495.0,10.7793,10.7882,10.7703,10.7882,240495.0
2017-01-04 13:50:00,12.1,12.1,12.07,12.07,222294.0,10.7882,10.7882,10.7614,10.7614,222294.0
2017-01-04 14:00:00,12.08,12.09,12.07,12.09,241221.0,10.7703,10.7793,10.7614,10.7793,241221.0
2017-01-04 14:10:00,12.09,12.12,12.08,12.12,351156.0,10.7793,10.806,10.7703,10.806,351156.0
2017-01-04 14:20:00,12.12,12.14,12.12,12.13,440994.0,10.806,10.8238,10.806,10.8149,440994.0
2017-01-04 14:30:00,12.14,12.18,12.13,12.17,550770.0,10.8238,10.8595,10.8149,10.8506,550770.0
2017-01-04 14:40:00,12.17,12.18,12.13,12.14,358482.0,10.8506,10.8595,10.8149,10.8238,358482.0
2017-01-04 14:50:00,12.14,12.15,12.14,12.15,358680.0,10.8238,10.8327,10.8238,10.8327,358680.0
2017-01-04 15:00:00,12.15,12.16,12.14,12.16,301617.0,10.8327,10.8417,10.8238,10.8417,301617.0
2017-01-04 15:10:00,12.16,12.17,12.14,12.17,493242.0,10.8417,10.8506,10.8238,10.8506,493242.0
2017-01-04 15:20:00,12.16,12.17,12.15,12.16,577293.0,10.8417,10.8506,10.8327,10.8417,577293.0
2017-01-04 15:30:00,12.16,12.22,12.15,12.22,1112058.0,10.8417,10.8952,10.8327,10.8952,1112058.0
2017-01-04 15:40:00,12.22,12.24,12.2,12.2,1264245.0,10.8952,10.913,10.8773,10.8773,1264245.0
2017-01-04 15:50:00,12.2,12.21,12.19,12.21,2665311.0,10.8773,10.8862,10.8684,10.8862,2665311.0
2017-01-05 09:30:00,12.14,12.28,12.13,12.26,786282.0,10.8238,10.9487,10.8149,10.9308,786282.0
2017-01-05 09:40:00,12.26,12.29,12.24,12.27,368238.0,10.9308,10.9576,10.913,10.9397,368238.0
2017-01-05 09:50:00,12.27,12.33,12.26,12.31,1377399.0,10.9397,10.9932,10.9308,10.9754,1377399.0
2017-01-05 10:00:00,12.31,12.39,12.3,12.39,673254.0,10.9754,11.0467,10.9665,11.0467,673254.0
2017-01-05 10:10:00,12.39,12.42,12.38,12.4,897243.0,11.0467,11.0735,11.0378,11.0556,897243.0
2017-01-05 10:20:00,12.4,12.45,12.39,12.44,1368975.0,11.0556,11.1002,11.0467,11.0913,1368975.0
2017-01-05 10:30:00,12.44,12.44,12.4,12.43,1310142.0,11.0913,11.0913,11.0556,11.0824,1310142.0
2017-01-05 10:40:00,12.43,12.45,12.42,12.42,1224735.0,11.0824,11.1002,11.0735,11.0735,1224735.0
2017-01-05 10:50:00,12.43,12.43,12.4,12.43,920748.0,11.0824,11.0824,11.0556,11.0824,920748.0
2017-01-05 11:00:00,12.43,12.43,12.36,12.37,1153245.0,11.0824,11.0824,11.02,11.0289,1153245.0
2017-01-05 11:10:00,12.37,12.4,12.36,12.4,1062690.0,11.0289,11.0556,11.02,11.0556,1062690.0
2017-01-05 11:20:00,12.4,12.41,12.39,12.4,559965.0,11.0556,11.0646,11.0467,11.0556,559965.0
2017-01-05 11:30:00,12.4,12.4,12.38,12.4,852936.0,11.0556,11.0556,11.0378,11.0556,852936.0
2017-01-05 11:40:00,12.4,12.42,12.38,12.41,1218759.0,11.0556,11.0735,11.0378,11.0646,1218759.0
2017-01-05 11:50:00,12.41,12.42,12.4,12.41,591759.0,11.0646,11.0735,11.0556,11.0646,591759.0
2017-01-05 12:00:00,12.41,12.41,12.39,12.4,633762.0,11.0646,11.0646,11.0467,11.0556,633762.0
2017-01-05 12:10:00,12.4,12.45,12.4,12.45,739488.0,11.0556,11.1002,11.0556,11.1002,739488.0
2017-01-05 12:20:00,12.44,12.46,12.43,12.44,488475.0,11.0913,11.1091,11.0824,11.0913,488475.0
2017-01-05 12:30:00,12.44,12.44,12.39,12.41,650124.0,11.0913,11.0913,11.0467,11.0646,650124.0
2017-01-05 12:40:00,12.41,12.42,12.4,12.41,404019.0,11.0646,11.0735,11.0556,11.0646,404019.0
2017-01-05 12:50:00,12.41,12.42,12.39,12.4,308775.0,11.0646,11.0735,11.0467,11.0556,308775.0
2017-01-05 13:00:00,12.4,12.42,12.4,12.42,387597.0,11.0556,11.0735,11.0556,11.0735,387597.0
2017-01-05 13:10:00,12.42,12.42,12.38,12.38,326589.0,11.0735,11.0735,11.0378,11.0378,326589.0
2017-01-05 13:20:00,12.38,12.39,12.35,12.37,1003398.0,11.0378,11.0467,11.0111,11.0289,1003398.0
2017-01-05 13:30:00,12.37,12.4,12.37,12.39,746796.0,11.0289,11.0556,11.0289,11.0467,746796.0
2017-01-05 13:40:00,12.39,12.39,12.36,12.39,727707.0,11.0467,11.0467,11.02,11.0467,727707.0
2017-01-05 13:50:00,12.39,12.42,12.37,12.37,637305.0,11.0467,11.0735,11.0289,11.0289,637305.0
2017-01-05 14:00:00,12.37,12.39,12.37,12.37,320070.0,11.0289,11.0467,11.0289,11.0289,320070.0
2017-01-05 14:10:00,12.37,12.38,12.37,12.37,314424.0,11.0289,11.0378,11.0289,11.0289,314424.0
2017-01-05 14:20:00,12.37,12.38,12.36,12.36,266058.0,11.0289,11.0378,11.02,11.02,266058.0
2017-01-05 14:30:00,12.36,12.36,12.35,12.35,555783.0,11.02,11.02,11.0111,11.0111,555783.0
2017-01-05 14:40:00,12.35,12.35,12.33,12.33,444750.0,11.0111,11.0111,10.9932,10.9932,444750.0
2017-01-05 14:50:00,12.33,12.33,12.29,12.29,688170.0,10.9932,10.9932,10.9576,10.9576,688170.0
2017-01-05 15:00:00,12.29,12.32,12.29,12.32,405897.0,10.9576,10.9843,10.9576,10.9843,405897.0
2017-01-05 15:10:00,12.32,12.32,12.3,12.3,352341.0,10.9843,10.9843,10.9665,10.9665,352341.0
2017-01-05 15:20:00,12.3,12.33,12.3,12.33,573633.0,10.9665,10.9932,10.9665,10.9932,573633.0
2017-01-05 15:30:00,12.33,12.34,12.32,12.33,912882.0,10.9932,11.0022,10.9843,10.9932,912882.0
2017-01-05 15:40:00,12.33,12.33,12.32,12.32,1582707.0,10.9932,10.9932,10.9843,10.9843,1582707.0
2017-01-05 15:50:00,12.33,12.34,12.32,12.33,2184564.0,10.9932,11.0022,10.9843,10.9932,2184564.0
2017-01-06 09:30:00,12.29,12.31,11.99,12.23,1625658.0,10.9576,10.9754,10.6901,10.9041,1625658.0
2017-01-06 09:40:00,12.23,12.27,12.21,12.27,2048334.0,10.9041,10.9397,10.8862,10.9397,2048334.0
2017-01-06 09:50:00,12.27,12.34,12.25,12.32,1431609.0,10.9397,11.0022,10.9219,10.9843,1431609.0
2017-01-06 10:00:00,12.31,12.35,12.29,12.35,903276.0,10.9754,11.0111,10.9576,11.0111,903276.0
2017-01-06 10:10:00,12.35,12.36,12.3,12.3,1047747.0,11.0111,11.02,10.9665,10.9665,1047747.0
2017-01-06 10:20:00,12.3,12.34,12.3,12.31,775452.0,10.9665,11.0022,10.9665,10.9754,775452.0
2017-01-06 10:30:00,12.31,12.32,12.27,12.27,833571.0,10.9754,10.9843,10.9397,10.9397,833571.0
2017-01-06 10:40:00,12.27,12.32,12.27,12.31,588369.0,10.9397,10.9843,10.9397,10.9754,588369.0
2017-01-06 10:50:00,12.31,12.34,12.28,12.33,664113.0,10.9754,11.0022,10.9487,10.9932,664113.0
2017-01-06 11:00:00,12.34,12.37,12.33,12.36,1311291.0,11.0022,11.0289,10.9932,11.02,1311291.0
2017-01-06 11:10:00,12.36,12.41,12.35,12.4,773709.0,11.02,11.0646,11.0111,11.0556,773709.0
2017-01-06 11:20:00,12.39,12.41,12.38,12.39,1186740.0,11.0467,11.0646,11.0378,11.0467,1186740.0
2017-01-06 11:30:00,12.39,12.4,12.37,12.38,429015.0,11.0467,11.0556,11.0289,11.0378,429015.0
2017-01-06 11:40:00,12.38,12.4,12.37,12.4,1259157.0,11.0378,11.0556,11.0289,11.0556,1259157.0
2017-01-06 11:50:00,12.4,12.44,12.38,12.42,1024923.0,11.0556,11.0913,11.0378,11.0735,1024923.0
2017-01-06 12:00:00,12.42,12.43,12.41,12.43,347286.0,11.0735,11.0824,11.0646,11.0824,347286.0
2017-01-06 12:10:00,12.43,12.43,12.42,12.42,468915.0,11.0824,11.0824,11.0735,11.0735,468915.0
2017-01-06 12:20:00,12.42,12.43,12.41,12.42,340773.0,11.0735,11.0824,11.0646,11.0735,340773.0
2017-01-06 12:30:00,12.42,12.44,12.42,12.43,609684.0,11.0735,11.0913,11.0735,11.0824,609684.0
2017-01-06 12:40:00,12.44,12.48,12.43,12.46,565311.0,11.0913,11.127,11.0824,11.1091,565311.0
2017-01-06 12:50:00,12.46,12.49,12.46,12.49,431157.0,11.1091,11.1359,11.1091,11.1359,431157.0
2017-01-06 13:00:00,12.49,12.52,12.49,12.49,515931.0,11.1359,11.1626,11.1359,11.1359,515931.0
2017-01-06 13:10:00,12.49,12.51,12.49,12.51,1035045.0,11.1359,11.1537,11.1359,11.1537,1035045.0
2017-01-06 13:20:00,12.51,12.53,12.5,12.53,723660.0,11.1537,11.1716,11.1448,11.1716,723660.0
2017-01-06 13:30:00,12.53,12.53,12.51,12.52,490176.0,11.1716,11.1716,11.1537,11.1626,490176.0
2017-01-06 13:40:00,12.52,12.56,12.52,12.55,650925.0,11.1626,11.1983,11.1626,11.1894,650925.0
2017-01-06 13:50:00,12.55,12.57,12.54,12.55,432051.0,11.1894,11.2072,11.1805,11.1894,432051.0
2017-01-06 14:00:00,12.55,12.55,12.52,12.55,1114362.0,11.1894,11.1894,11.1626,11.1894,1114362.0
2017-01-06 14:10:00,12.55,12.57,12.54,12.56,495273.0,11.1894,11.2072,11.1805,11.1983,495273.0
2017-01-06 14:20:00,12.56,12.57,12.53,12.53,619500.0,11.1983,11.2072,11.1716,11.1716,619500.0
2017-01-06 14:30:00,12.53,12.55,12.51,12.51,658101.0,11.1716,11.1894,11.1537,11.1537,658101.0
2017-01-06 14:40:00,12.51,12.53,12.51,12.53,444984.0,11.1537,11.1716,11.1537,11.1716,444984.0
2017-01-06 14:50:00,12.53,12.54,12.52,12.53,491031.0,11.1716,11.1805,11.1626,11.1716,491031.0
2017-01-06 15:00:00,12.53,12.56,12.52,12.56,609489.0,11.1716,11.1983,11.1626,11.1983,609489.0
2017-01-06 15:10:00,12.56,12.58,12.54,12.54,711693.0,11.1983,11.2161,11.1805,11.1805,711693.0
2017-01-06 15:20:00,12.54,12.54,12.49,12.49,787722.0,11.1805,11.1805,11.1359,11.1359,787722.0
2017-01-06 15:30:00,12.49,12.52,12.49,12.52,1000068.0,11.1359,11.1626,11.1359,11.1626,1000068.0
2017-01-06 15:40:00,12.52,12.53,12.51,12.53,988647.0,11.1626,11.1716,11.1537,11.1716,988647.0
2017-01-06 15:50:00,12.53,12.54,12.51,12.51,2977482.0,11.1716,11.1805,11.1537,11.1537,2977482.0
2017-01-09 09:30:00,12.52,12.53,12.43,12.48,796452.0,11.1626,11.1716,11.0824,11.127,796452.0
2017-01-09 09:40:00,12.48,12.54,12.45,12.54,626718.0,11.127,11.1805,11.1002,11.1805,626718.0
2017-01-09 09:50:00,12.53,12.54,12.51,12.53,540984.0,11.1716,11.1805,11.1537,11.1716,540984.0
2017-01-09 10:00:00,12.53,12.55,12.49,12.51,1000572.0,11.1716,11.1894,11.1359,11.1537,1000572.0
2017-01-09 10:10:00,12.51,12.51,12.43,12.43,924252.0,11.1537,11.1537,11.0824,11.0824,924252.0
2017-01-09 10:20:00,12.43,12.47,12.42,12.43,351702.0,11.0824,11.1181,11.0735,11.0824,351702.0
2017-01-09 10:30:00,12.43,12.47,12.42,12.47,648930.0,11.0824,11.1181,11.0735,11.1181,648930.0
2017-01-09 10:40:00,12.47,12.48,12.45,12.48,609798.0,11.1181,11.127,11.1002,11.127,609798.0
2017-01-09 10:50:00,12.48,12.52,12.48,12.51,401916.0,11.127,11.1626,11.127,11.1537,401916.0
2017-01-09 11:00:00,12.51,12.51,12.42,12.43,397326.0,11.1537,11.1537,11.0735,11.0824,397326.0
2017-01-09 11:10:00,12.43,12.46,12.42,12.46,322599.0,11.0824,11.1091,11.0735,11.1091,322599.0
2017-01-09 11:20:00,12.46,12.48,12.45,12.45,369222.0,11.1091,11.127,11.1002,11.1002,369222.0
2017-01-09 11:30:00,12.45,12.45,12.43,12.44,544899.0,11.1002,11.1002,11.0824,11.0913,544899.0
2017-01-09 11:40:00,12.44,12.46,12.44,12.46,413937.0,11.0913,11.1091,11.0913,11.1091,413937.0
2017-01-09 11:50:00,12.46,12.47,12.42,12.43,294888.0,11.1091,11.1181,11.0735,11.0824,294888.0
2017-01-09 12:00:00,12.43,12.44,12.42,12.44,163146.0,11.0824,11.0913,11.0735,11.0913,163146.0
2017-01-09 12:10:00,12.44,12.44,12.42,12.43,197850.0,11.0913,11.0913,11.0735,11.0824,197850.0
2017-01-09 12:20:00,12.43,12.45,12.43,12.45,315495.0,11.0824,11.1002,11.0824,11.1002,315495.0
2017-01-09 12:30:00,12.45,12.46,12.44,12.44,164661.0,11.1002,11.1091,11.0913,11.0913,164661.0
2017-01-09 12:40:00,12.44,12.47,12.44,12.47,174897.0,11.0913,11.1181,11.0913,11.1181,174897.0
2017-01-09 12:50:00,12.47,12.47,12.46,12.46,113685.0,11.1181,11.1181,11.1091,11.1091,113685.0
2017-01-09 13:00:00,12.46,12.46,12.44,12.45,238140.0,11.1091,11.1091,11.0913,11.1002,238140.0
2017-01-09 13:10:00,12.45,12.46,12.44,12.46,283665.0,11.1002,11.1091,11.0913,11.1091,283665.0
2017-01-09 13:20:00,12.46,12.46,12.4,12.4,206145.0,11.1091,11.1091,11.0556,11.0556,206145.0
2017-01-09 13:30:00,12.4,12.4,12.38,12.39,693330.0,11.0556,11.0556,11.0378,11.0467,693330.0
2017-01-09 13:40:00,12.39,12.39,12.37,12.38,673851.0,11.0467,11.0467,11.0289,11.0378,673851.0
2017-01-09 13:50:00,12.38,12.38,12.36,12.37,279606.0,11.0378,11.0378,11.02,11.0289,279606.0
2017-01-09 14:00:00,12.37,12.37,12.36,12.36,514434.0,11.0289,11.0289,11.02,11.02,514434.0
2017-01-09 14:10:00,12.36,12.37,12.34,12.37,225408.0,11.02,11.0289,11.0022,11.0289,225408.0
2017-01-09 14:20:00,12.37,12.37,12.35,12.37,198021.0,11.0289,11.0289,11.0111,11.0289,198021.0
2017-01-09 14:30:00,12.37,12.37,12.34,12.34,343737.0,11.0289,11.0289,11.0022,11.0022,343737.0
2017-01-09 14:40:00,12.34,12.35,12.33,12.33,400500.0,11.0022,11.0111,10.9932,10.9932,400500.0
2017-01-09 14:50:00,12.33,12.35,12.33,12.33,286596.0,10.9932,11.0111,10.9932,10.9932,286596.0
2017-01-09 15:00:00,12.33,12.35,12.33,12.34,216183.0,10.9932,11.0111,10.9932,11.0022,216183.0
2017-01-09 15:10:00,12.34,12.35,12.34,12.34,325533.0,11.0022,11.0111,11.0022,11.0022,325533.0
2017-01-09 15:20:00,12.34,12.37,12.33,12.37,842373.0,11.0022,11.0289,10.9932,11.0289,842373.0
2017-01-09 15:30:00,12.36,12.37,12.35,12.35,566055.0,11.02,11.0289,11.0111,11.0111,566055.0
2017-01-09 15:40:00,12.35,12.36,12.33,12.34,1009197.0,11.0111,11.02,10.9932,11.0022,1009197.0
2017-01-09 15:50:00,12.34,12.35,12.33,12.33,2795694.0,11.0022,11.0111,10.9932,10.9932,2795694.0
2017-01-10 09:30:00,12.3,12.43,12.26,12.42,1292916.0,10.9665,11.0824,10.9308,11.0735,1292916.0
2017-01-10 09:40:00,12.4,12.5,12.38,12.39,1701717.0,11.0556,11.1448,11.0378,11.0467,1701717.0
2017-01-10 09:50:00,12.4,12.48,12.39,12.47,1909770.0,11.0556,11.127,11.0467,11.1181,1909770.0
2017-01-10 10:00:00,12.47,12.52,12.44,12.51,1573101.0,11.1181,11.1626,11.0913,11.1537,1573101.0
2017-01-10 10:10:00,12.51,12.52,12.45,12.46,856728.0,11.1537,11.1626,11.1002,11.1091,856728.0
2017-01-10 10:20:00,12.46,12.51,12.46,12.48,506364.0,11.1091,11.1537,11.1091,11.127,506364.0
2017-01-10 10:30:00,12.48,12.51,12.47,12.5,646161.0,11.127,11.1537,11.1181,11.1448,646161.0
2017-01-10 10:40:00,12.51,12.51,12.48,12.49,399345.0,11.1537,11.1537,11.127,11.1359,399345.0
2017-01-10 10:50:00,12.48,12.5,12.48,12.49,331338.0,11.127,11.1448,11.127,11.1359,331338.0
2017-01-10 11:00:00,12.49,12.5,12.49,12.49,609675.0,11.1359,11.1448,11.1359,11.1359,609675.0
2017-01-10 11:10:00,12.49,12.52,12.49,12.51,285456.0,11.1359,11.1626,11.1359,11.1537,285456.0
2017-01-10 11:20:00,12.5,12.52,12.5,12.51,311916.0,11.1448,11.1626,11.1448,11.1537,311916.0
2017-01-10 11:30:00,12.51,12.51,12.5,12.51,330483.0,11.1537,11.1537,11.1448,11.1537,330483.0
2017-01-10 11:40:00,12.51,12.52,12.51,12.52,298743.0,11.1537,11.1626,11.1537,11.1626,298743.0
2017-01-10 11:50:00,12.52,12.52,12.5,12.5,516222.0,11.1626,11.1626,11.1448,11.1448,516222.0
2017-01-10 12:00:00,12.5,12.51,12.5,12.5,363510.0,11.1448,11.1537,11.1448,11.1448,363510.0
2017-01-10 12:10:00,12.51,12.51,12.49,12.49,206274.0,11.1537,11.1537,11.1359,11.1359,206274.0
2017-01-10 12:20:00,12.49,12.5,12.49,12.5,125577.0,11.1359,11.1448,11.1359,11.1448,125577.0
2017-01-10 12:30:00,12.5,12.51,12.48,12.49,298428.0,11.1448,11.1537,11.127,11.1359,298428.0
2017-01-10 12:40:00,12.49,12.49,12.48,12.48,524454.0,11.1359,11.1359,11.127,11.127,524454.0
2017-01-10 12:50:00,12.48,12.49,12.48,12.48,307686.0,11.127,11.1359,11.127,11.127,307686.0
2017-01-10 13:00:00,12.48,12.5,12.48,12.48,318135.0,11.127,11.1448,11.127,11.127,318135.0
2017-01-10 13:10:00,12.48,12.49,12.48,12.48,158598.0,11.127,11.1359,11.127,11.127,158598.0
2017-01-10 13:20:00,12.48,12.49,12.48,12.48,253734.0,11.127,11.1359,11.127,11.127,253734.0
2017-01-10 13:30:00,12.48,12.48,12.46,12.47,247335.0,11.127,11.127,11.1091,11.1181,247335.0
2017-01-10 13:40:00,12.47,12.47,12.46,12.46,204582.0,11.1181,11.1181,11.1091,11.1091,204582.0
2017-01-10 13:50:00,12.46,12.47,12.45,12.45,430434.0,11.1091,11.1181,11.1002,11.1002,430434.0
2017-01-10 14:00:00,12.45,12.46,12.45,12.46,431529.0,11.1002,11.1091,11.1002,11.1091,431529.0
2017-01-10 14:10:00,12.45,12.48,12.45,12.48,259866.0,11.1002,11.127,11.1002,11.127,259866.0
2017-01-10 14:20:00,12.47,12.49,12.47,12.48,403599.0,11.1181,11.1359,11.1181,11.127,403599.0
2017-01-10 14:30:00,12.48,12.49,12.48,12.49,301368.0,11.127,11.1359,11.127,11.1359,301368.0
2017-01-10 14:40:00,12.49,12.5,12.49,12.5,346557.0,11.1359,11.1448,11.1359,11.1448,346557.0
2017-01-10 14:50:00,12.49,12.5,12.47,12.47,550341.0,11.1359,11.1448,11.1181,11.1181,550341.0
2017-01-10 15:00:00,12.47,12.49,12.47,12.49,301167.0,11.1181,11.1359,11.1181,11.1359,301167.0
2017-01-10 15:10:00,12.48,12.49,12.48,12.48,343668.0,11.127,11.1359,11.127,11.127,343668.0
2017-01-10 15:20:00,12.48,12.49,12.47,12.48,445893.0,11.127,11.1359,11.1181,11.127,445893.0
2017-01-10 15:30:00,12.48,12.5,12.48,12.5,601707.0,11.127,11.1448,11.127,11.1448,601707.0
2017-01-10 15:40:00,12.5,12.5,12.49,12.49,1116366.0,11.1448,11.1448,11.1359,11.1359,1116366.0
2017-01-10 15:50:00,12.49,12.5,12.46,12.47,1679703.0,11.1359,11.1448,11.1091,11.1181,1679703.0
2017-01-11 09:30:00,12.44,12.49,12.44,12.49,463761.0,11.0913,11.1359,11.0913,11.1359,463761.0
2017-01-11 09:40:00,12.49,12.51,12.46,12.48,326136.0,11.1359,11.1537,11.1091,11.127,326136.0
2017-01-11 09:50:00,12.48,12.58,12.47,12.57,1351890.0,11.127,11.2161,11.1181,11.2072,1351890.0
2017-01-11 10:00:00,12.57,12.61,12.56,12.61,523083.0,11.2072,11.2429,11.1983,11.2429,523083.0
2017-01-11 10:10:00,12.61,12.65,12.6,12.65,1259652.0,11.2429,11.2785,11.234,11.2785,1259652.0
2017-01-11 10:20:00,12.65,12.67,12.64,12.67,747099.0,11.2785,11.2964,11.2696,11.2964,747099.0
2017-01-11 10:30:00,12.67,12.67,12.64,12.67,971346.0,11.2964,11.2964,11.2696,11.2964,971346.0
2017-01-11 10:40:00,12.67,12.68,12.65,12.65,1173426.0,11.2964,11.3053,11.2785,11.2785,1173426.0
2017-01-11 10:50:00,12.65,12.67,12.64,12.66,476496.0,11.2785,11.2964,11.2696,11.2875,476496.0
2017-01-11 11:00:00,12.66,12.67,12.66,12.67,784884.0,11.2875,11.2964,11.2875,11.2964,784884.0
2017-01-11 11:10:00,12.67,12.68,12.63,12.64,295782.0,11.2964,11.3053,11.2607,11.2696,295782.0
2017-01-11 11:20:00,12.64,12.69,12.64,12.66,1584111.0,11.2696,11.3142,11.2696,11.2875,1584111.0
2017-01-11 11:30:00,12.66,12.67,12.64,12.67,874578.0,11.2875,11.2964,11.2696,11.2964,874578.0
2017-01-11 11:40:00,12.67,12.67,12.66,12.66,789438.0,11.2964,11.2964,11.2875,11.2875,789438.0
2017-01-11 11:50:00,12.66,12.67,12.65,12.67,639459.0,11.2875,11.2964,11.2785,11.2964,639459.0
2017-01-11 12:00:00,12.67,12.69,12.66,12.67,701190.0,11.2964,11.3142,11.2875,11.2964,701190.0
2017-01-11 12:10:00,12.67,12.68,12.66,12.66,680790.0,11.2964,11.3053,11.2875,11.2875,680790.0
2017-01-11 12:20:00,12.67,12.69,12.66,12.68,591306.0,11.2964,11.3142,11.2875,11.3053,591306.0
2017-01-11 12:30:00,12.68,12.69,12.66,12.67,527517.0,11.3053,11.3142,11.2875,11.2964,527517.0
2017-01-11 12:40:00,12.67,12.67,12.66,12.67,874563.0,11.2964,11.2964,11.2875,11.2964,874563.0
2017-01-11 12:50:00,12.67,12.68,12.66,12.68,365370.0,11.2964,11.3053,11.2875,11.3053,365370.0
2017-01-11 13:00:00,12.68,12.7,12.68,12.69,336327.0,11.3053,11.3231,11.3053,11.3142,336327.0
2017-01-11 13:10:00,12.69,12.69,12.66,12.67,618594.0,11.3142,11.3142,11.2875,11.2964,618594.0
2017-01-11 13:20:00,12.67,12.68,12.66,12.67,461115.0,11.2964,11.3053,11.2875,11.2964,461115.0
2017-01-11 13:30:00,12.66,12.7,12.66,12.69,477978.0,11.2875,11.3231,11.2875,11.3142,477978.0
2017-01-11 13:40:00,12.69,12.7,12.66,12.67,343167.0,11.3142,11.3231,11.2875,11.2964,343167.0
2017-01-11 13:50:00,12.67,12.67,12.66,12.67,396258.0,11.2964,11.2964,11.2875,11.2964,396258.0
2017-01-11 14:00:00,12.66,12.67,12.64,12.65,278559.0,11.2875,11.2964,11.2696,11.2785,278559.0
2017-01-11 14:10:00,12.65,12.67,12.64,12.65,339501.0,11.2785,11.2964,11.2696,11.2785,339501.0
2017-01-11 14:20:00,12.65,12.65,12.64,12.64,193230.0,11.2785,11.2785,11.2696,11.2696,193230.0
2017-01-11 14:30:00,12.64,12.65,12.63,12.63,366183.0,11.2696,11.2785,11.2607,11.2607,366183.0
2017-01-11 14:40:00,12.64,12.65,12.63,12.64,289377.0,11.2696,11.2785,11.2607,11.2696,289377.0
2017-01-11 14:50:00,12.64,12.64,12.63,12.63,229014.0,11.2696,11.2696,11.2607,11.2607,229014.0
2017-01-11 15:00:00,12.64,12.65,12.63,12.64,395928.0,11.2696,11.2785,11.2607,11.2696,395928.0
2017-01-11 15:10:00,12.64,12.64,12.63,12.64,697797.0,11.2696,11.2696,11.2607,11.2696,697797.0
2017-01-11 15:20:00,12.64,12.66,12.63,12.66,945228.0,11.2696,11.2875,11.2607,11.2875,945228.0
2017-01-11 15:30:00,12.66,12.67,12.65,12.67,1314324.0,11.2875,11.2964,11.2785,11.2964,1314324.0
2017-01-11 15:40:00,12.67,12.67,12.66,12.67,1251564.0,11.2964,11.2964,11.2875,11.2964,1251564.0
2017-01-11 15:50:00,12.67,12.69,12.66,12.68,2203107.0,11.2964,11.3142,11.2875,11.3053,2203107.0
2017-01-12 09:30:00,12.68,12.7,12.6,12.63,1052310.0,11.3053,11.3231,11.234,11.2607,1052310.0
2017-01-12 09:40:00,12.63,12.68,12.62,12.65,759384.0,11.2607,11.3053,11.2518,11.2785,759384.0
2017-01-12 09:50:00,12.65,12.65,12.61,12.65,793950.0,11.2785,11.2785,11.2429,11.2785,793950.0
2017-01-12 10:00:00,12.65,12.65,12.6,12.62,541602.0,11.2785,11.2785,11.234,11.2518,541602.0
2017-01-12 10:10:00,12.62,12.68,12.62,12.66,562305.0,11.2518,11.3053,11.2518,11.2875,562305.0
2017-01-12 10:20:00,12.67,12.7,12.65,12.69,650859.0,11.2964,11.3231,11.2785,11.3142,650859.0
2017-01-12 10:30:00,12.69,12.7,12.66,12.66,463536.0,11.3142,11.3231,11.2875,11.2875,463536.0
2017-01-12 10:40:00,12.66,12.68,12.66,12.67,522195.0,11.2875,11.3053,11.2875,11.2964,522195.0
2017-01-12 10:50:00,12.67,12.69,12.66,12.67,839310.0,11.2964,11.3142,11.2875,11.2964,839310.0
2017-01-12 11:00:00,12.67,12.67,12.65,12.66,730305.0,11.2964,11.2964,11.2785,11.2875,730305.0
2017-01-12 11:10:00,12.66,12.69,12.66,12.68,448386.0,11.2875,11.3142,11.2875,11.3053,448386.0
2017-01-12 11:20:00,12.69,12.72,12.69,12.71,691950.0,11.3142,11.341,11.3142,11.332,691950.0
2017-01-12 11:30:00,12.71,12.71,12.69,12.7,524202.0,11.332,11.332,11.3142,11.3231,524202.0
2017-01-12 11:40:00,12.7,12.7,12.67,12.68,491763.0,11.3231,11.3231,11.2964,11.3053,491763.0
2017-01-12 11:50:00,12.68,12.69,12.67,12.67,263067.0,11.3053,11.3142,11.2964,11.2964,263067.0
2017-01-12 12:00:00,12.67,12.69,12.65,12.65,360687.0,11.2964,11.3142,11.2785,11.2785,360687.0
2017-01-12 12:10:00,12.66,12.68,12.65,12.67,247038.0,11.2875,11.3053,11.2785,11.2964,247038.0
2017-01-12 12:20:00,12.67,12.69,12.67,12.69,341220.0,11.2964,11.3142,11.2964,11.3142,341220.0
2017-01-12 12:30:00,12.69,12.71,12.68,12.7,473748.0,11.3142,11.332,11.3053,11.3231,473748.0
2017-01-12 12:40:00,12.7,12.72,12.7,12.72,316089.0,11.3231,11.341,11.3231,11.341,316089.0
2017-01-12 12:50:00,12.71,12.73,12.71,12.72,456543.0,11.332,11.3499,11.332,11.341,456543.0
2017-01-12 13:00:00,12.72,12.73,12.72,12.73,213546.0,11.341,11.3499,11.341,11.3499,213546.0
2017-01-12 13:10:00,12.73,12.74,12.71,12.72,344886.0,11.3499,11.3588,11.332,11.341,344886.0
2017-01-12 13:20:00,12.72,12.72,12.7,12.71,437355.0,11.341,11.341,11.3231,11.332,437355.0
2017-01-12 13:30:00,12.71,12.73,12.7,12.73,205578.0,11.332,11.3499,11.3231,11.3499,205578.0
2017-01-12 13:40:00,12.73,12.74,12.72,12.74,167277.0,11.3499,11.3588,11.341,11.3588,167277.0
2017-01-12 13:50:00,12.74,12.75,12.73,12.75,206541.0,11.3588,11.3677,11.3499,11.3677,206541.0
2017-01-12 14:00:00,12.75,12.75,12.73,12.74,555630.0,11.3677,11.3677,11.3499,11.3588,555630.0
2017-01-12 14:10:00,12.74,12.76,12.74,12.75,677151.0,11.3588,11.3766,11.3588,11.3677,677151.0
2017-01-12 14:20:00,12.75,12.76,12.74,12.75,535458.0,11.3677,11.3766,11.3588,11.3677,535458.0
2017-01-12 14:30:00,12.75,12.78,12.75,12.77,337119.0,11.3677,11.3944,11.3677,11.3855,337119.0
2017-01-12 14:40:00,12.77,12.78,12.76,12.77,251487.0,11.3855,11.3944,11.3766,11.3855,251487.0
2017-01-12 14:50:00,12.77,12.78,12.77,12.78,252141.0,11.3855,11.3944,11.3855,11.3944,252141.0
2017-01-12 15:00:00,12.78,12.78,12.75,12.77,287136.0,11.3944,11.3944,11.3677,11.3855,287136.0
2017-01-12 15:10:00,12.77,12.78,12.76,12.77,846918.0,11.3855,11.3944,11.3766,11.3855,846918.0
2017-01-12 15:20:00,12.77,12.78,12.77,12.77,743538.0,11.3855,11.3944,11.3855,11.3855,743538.0
2017-01-12 15:30:00,12.77,12.79,12.77,12.79,1039791.0,11.3855,11.4034,11.3855,11.4034,1039791.0
2017-01-12 15:40:00,12.79,12.79,12.77,12.79,959304.0,11.4034,11.4034,11.3855,11.4034,959304.0
2017-01-12 15:50:00,12.78,12.8,12.78,12.79,2623947.0,11.3944,11.4123,11.3944,11.4034,2623947.0
2017-01-13 09:30:00,12.74,12.8,12.71,12.8,1264395.0,11.3588,11.4123,11.332,11.4123,1264395.0
2017-01-13 09:40:00,12.8,12.83,12.79,12.82,1632855.0,11.4123,11.439,11.4034,11.4301,1632855.0
2017-01-13 09:50:00,12.82,12.83,12.79,12.79,2641071.0,11.4301,11.439,11.4034,11.4034,2641071.0
2017-01-13 10:00:00,12.79,12.79,12.7,12.71,1276296.0,11.4034,11.4034,11.3231,11.332,1276296.0
2017-01-13 10:10:00,12.71,12.75,12.7,12.74,1244901.0,11.332,11.3677,11.3231,11.3588,1244901.0
2017-01-13 10:20:00,12.74,12.77,12.73,12.76,2142357.0,11.3588,11.3855,11.3499,11.3766,2142357.0
2017-01-13 10:30:00,12.77,12.8,12.76,12.8,1071168.0,11.3855,11.4123,11.3766,11.4123,1071168.0
2017-01-13 10:40:00,12.79,12.81,12.79,12.79,1174719.0,11.4034,11.4212,11.4034,11.4034,1174719.0
2017-01-13 10:50:00,12.79,12.81,12.78,12.8,845697.0,11.4034,11.4212,11.3944,11.4123,845697.0
2017-01-13 11:00:00,12.8,12.82,12.79,12.8,580542.0,11.4123,11.4301,11.4034,11.4123,580542.0
2017-01-13 11:10:00,12.8,12.82,12.79,12.8,649176.0,11.4123,11.4301,11.4034,11.4123,649176.0
2017-01-13 11:20:00,12.8,12.83,12.79,12.83,758322.0,11.4123,11.439,11.4034,11.439,758322.0
2017-01-13 11:30:00,12.82,12.88,12.82,12.86,649284.0,11.4301,11.4836,11.4301,11.4658,649284.0
2017-01-13 11:40:00,12.86,12.87,12.85,12.86,631113.0,11.4658,11.4747,11.4569,11.4658,631113.0
2017-01-13 11:50:00,12.86,12.87,12.84,12.84,920781.0,11.4658,11.4747,11.4479,11.4479,920781.0
2017-01-13 12:00:00,12.84,12.85,12.84,12.84,454731.0,11.4479,11.4569,11.4479,11.4479,454731.0
2017-01-13 12:10:00,12.84,12.84,12.81,12.83,752424.0,11.4479,11.4479,11.4212,11.439,752424.0
2017-01-13 12:20:00,12.83,12.84,12.81,12.83,347298.0,11.439,11.4479,11.4212,11.439,347298.0
2017-01-13 12:30:00,12.83,12.87,12.83,12.86,368436.0,11.439,11.4747,11.439,11.4658,368436.0
2017-01-13 12:40:00,12.87,12.87,12.83,12.83,363858.0,11.4747,11.4747,11.439,11.439,363858.0
2017-01-13 12:50:00,12.83,12.86,12.83,12.86,400728.0,11.439,11.4658,11.439,11.4658,400728.0
2017-01-13 13:00:00,12.86,12.88,12.85,12.87,442296.0,11.4658,11.4836,11.4569,11.4747,442296.0
2017-01-13 13:10:00,12.87,12.88,12.86,12.86,365001.0,11.4747,11.4836,11.4658,11.4658,365001.0
2017-01-13 13:20:00,12.86,12.86,12.84,12.85,422058.0,11.4658,11.4658,11.4479,11.4569,422058.0
2017-01-13 13:30:00,12.85,12.87,12.84,12.87,401484.0,11.4569,11.4747,11.4479,11.4747,401484.0
2017-01-13 13:40:00,12.87,12.87,12.85,12.86,384828.0,11.4747,11.4747,11.4569,11.4658,384828.0
2017-01-13 13:50:00,12.86,12.87,12.86,12.87,754041.0,11.4658,11.4747,11.4658,11.4747,754041.0
2017-01-13 14:00:00,12.87,12.89,12.86,12.88,801297.0,11.4747,11.4925,11.4658,11.4836,801297.0
2017-01-13 14:10:00,12.88,12.89,12.86,12.86,579963.0,11.4836,11.4925,11.4658,11.4658,579963.0
2017-01-13 14:20:00,12.86,12.87,12.84,12.86,878670.0,11.4658,11.4747,11.4479,11.4658,878670.0
2017-01-13 14:30:00,12.86,12.87,12.85,12.86,459594.0,11.4658,11.4747,11.4569,11.4658,459594.0
2017-01-13 14:40:00,12.86,12.87,12.84,12.85,906264.0,11.4658,11.4747,11.4479,11.4569,906264.0
2017-01-13 14:50:00,12.86,12.86,12.84,12.85,701865.0,11.4658,11.4658,11.4479,11.4569,701865.0
2017-01-13 15:00:00,12.85,12.87,12.84,12.87,622659.0,11.4569,11.4747,11.4479,11.4747,622659.0
2017-01-13 15:10:00,12.87,12.88,12.86,12.88,460632.0,11.4747,11.4836,11.4658,11.4836,460632.0
2017-01-13 15:20:00,12.88,12.9,12.88,12.9,702837.0,11.4836,11.5014,11.4836,11.5014,702837.0
2017-01-13 15:30:00,12.9,12.93,12.9,12.92,1216281.0,11.5014,11.5282,11.5014,11.5193,1216281.0
2017-01-13 15:40:00,12.92,12.94,12.92,12.93,1773501.0,11.5193,11.5371,11.5193,11.5282,1773501.0
2017-01-13 15:50:00,12.93,12.94,12.93,12.94,3633840.0,11.5282,11.5371,11.5282,11.5371,3633840.0
2017-01-17 09:30:00,12.92,12.93,12.8,12.81,2367873.0,11.5193,11.5282,11.4123,11.4212,2367873.0
2017-01-17 09:40:00,12.81,12.87,12.72,12.72,1798347.0,11.4212,11.4747,11.341,11.341,1798347.0
2017-01-17 09:50:00,12.72,12.82,12.72,12.79,3848811.0,11.341,11.4301,11.341,11.4034,3848811.0
2017-01-17 10:00:00,12.79,12.79,12.72,12.77,2297973.0,11.4034,11.4034,11.341,11.3855,2297973.0
2017-01-17 10:10:00,12.77,12.78,12.72,12.72,2478921.0,11.3855,11.3944,11.341,11.341,2478921.0
2017-01-17 10:20:00,12.72,12.75,12.65,12.68,2408025.0,11.341,11.3677,11.2785,11.3053,2408025.0
2017-01-17 10:30:00,12.68,12.69,12.63,12.65,1619814.0,11.3053,11.3142,11.2607,11.2785,1619814.0
2017-01-17 10:40:00,12.65,12.69,12.65,12.68,1352901.0,11.2785,11.3142,11.2785,11.3053,1352901.0
2017-01-17 10:50:00,12.68,12.7,12.66,12.69,1944273.0,11.3053,11.3231,11.2875,11.3142,1944273.0
2017-01-17 11:00:00,12.7,12.7,12.66,12.69,1637190.0,11.3231,11.3231,11.2875,11.3142,1637190.0
2017-01-17 11:10:00,12.69,12.7,12.67,12.67,2220975.0,11.3142,11.3231,11.2964,11.2964,2220975.0
2017-01-17 11:20:00,12.67,12.68,12.62,12.65,918822.0,11.2964,11.3053,11.2518,11.2785,918822.0
2017-01-17 11:30:00,12.65,12.66,12.63,12.66,991053.0,11.2785,11.2875,11.2607,11.2875,991053.0
2017-01-17 11:40:00,12.66,12.67,12.65,12.67,761577.0,11.2875,11.2964,11.2785,11.2964,761577.0
2017-01-17 11:50:00,12.67,12.67,12.65,12.66,532461.0,11.2964,11.2964,11.2785,11.2875,532461.0
2017-01-17 12:00:00,12.66,12.69,12.66,12.69,703278.0,11.2875,11.3142,11.2875,11.3142,703278.0
2017-01-17 12:10:00,12.69,12.71,12.68,12.71,558555.0,11.3142,11.332,11.3053,11.332,558555.0
2017-01-17 12:20:00,12.71,12.72,12.7,12.71,481989.0,11.332,11.341,11.3231,11.332,481989.0
2017-01-17 12:30:00,12.71,12.72,12.7,12.71,438693.0,11.332,11.341,11.3231,11.332,438693.0
2017-01-17 12:40:00,12.71,12.72,12.7,12.71,461250.0,11.332,11.341,11.3231,11.332,461250.0
2017-01-17 12:50:00,12.71,12.72,12.7,12.71,1085541.0,11.332,11.341,11.3231,11.332,1085541.0
2017-01-17 13:00:00,12.71,12.72,12.7,12.71,384486.0,11.332,11.341,11.3231,11.332,384486.0
2017-01-17 13:10:00,12.71,12.71,12.71,12.71,392157.0,11.332,11.332,11.332,11.332,392157.0
2017-01-17 13:20:00,12.71,12.71,12.68,12.68,763860.0,11.332,11.332,11.3053,11.3053,763860.0
2017-01-17 13:30:00,12.68,12.7,12.68,12.7,636855.0,11.3053,11.3231,11.3053,11.3231,636855.0
2017-01-17 13:40:00,12.69,12.71,12.68,12.69,532386.0,11.3142,11.332,11.3053,11.3142,532386.0
2017-01-17 13:50:00,12.69,12.71,12.68,12.7,744516.0,11.3142,11.332,11.3053,11.3231,744516.0
2017-01-17 14:00:00,12.69,12.71,12.68,12.69,726555.0,11.3142,11.332,11.3053,11.3142,726555.0
2017-01-17 14:10:00,12.69,12.69,12.67,12.68,878925.0,11.3142,11.3142,11.2964,11.3053,878925.0
2017-01-17 14:20:00,12.68,12.68,12.67,12.67,1073895.0,11.3053,11.3053,11.2964,11.2964,1073895.0
2017-01-17 14:30:00,12.67,12.67,12.63,12.65,913320.0,11.2964,11.2964,11.2607,11.2785,913320.0
2017-01-17 14:40:00,12.65,12.67,12.64,12.66,959775.0,11.2785,11.2964,11.2696,11.2875,959775.0
2017-01-17 14:50:00,12.66,12.66,12.65,12.66,903957.0,11.2875,11.2875,11.2785,11.2875,903957.0
2017-01-17 15:00:00,12.66,12.67,12.65,12.66,975321.0,11.2875,11.2964,11.2785,11.2875,975321.0
2017-01-17 15:10:00,12.66,12.68,12.66,12.66,1305054.0,11.2875,11.3053,11.2875,11.2875,1305054.0
2017-01-17 15:20:00,12.66,12.68,12.66,12.67,986931.0,11.2875,11.3053,11.2875,11.2964,986931.0
2017-01-17 15:30:00,12.67,12.68,12.65,12.65,1522149.0,11.2964,11.3053,11.2785,11.2785,1522149.0
2017-01-17 15:40:00,12.65,12.66,12.64,12.66,1860291.0,11.2785,11.2875,11.2696,11.2875,1860291.0
2017-01-17 15:50:00,12.66,12.71,12.66,12.69,4001493.0,11.2875,11.332,11.2875,11.3142,4001493.0
2017-01-18 09:30:00,12.09,12.39,12.07,12.33,5578272.0,10.7793,11.0467,10.7614,10.9932,5578272.0
2017-01-18 09:40:00,12.33,12.4,12.26,12.34,3552402.0,10.9932,11.0556,10.9308,11.0022,3552402.0
2017-01-18 09:50:00,12.34,12.41,12.33,12.4,2537475.0,11.0022,11.0646,10.9932,11.0556,2537475.0
2017-01-18 10:00:00,12.4,12.44,12.38,12.4,3031116.0,11.0556,11.0913,11.0378,11.0556,3031116.0
2017-01-18 10:10:00,12.4,12.45,12.36,12.43,2487996.0,11.0556,11.1002,11.02,11.0824,2487996.0
2017-01-18 10:20:00,12.43,12.47,12.33,12.35,3072600.0,11.0824,11.1181,10.9932,11.0111,3072600.0
2017-01-18 10:30:00,12.35,12.4,12.32,12.38,2378862.0,11.0111,11.0556,10.9843,11.0378,2378862.0
2017-01-18 10:40:00,12.38,12.39,12.34,12.35,1959726.0,11.0378,11.0467,11.0022,11.0111,1959726.0
2017-01-18 10:50:00,12.35,12.39,12.34,12.38,1029585.0,11.0111,11.0467,11.0022,11.0378,1029585.0
2017-01-18 11:00:00,12.38,12.42,12.37,12.4,1102197.0,11.0378,11.0735,11.0289,11.0556,1102197.0
2017-01-18 11:10:00,12.4,12.41,12.37,12.39,1509159.0,11.0556,11.0646,11.0289,11.0467,1509159.0
2017-01-18 11:20:00,12.39,12.41,12.38,12.39,894588.0,11.0467,11.0646,11.0378,11.0467,894588.0
2017-01-18 11:30:00,12.39,12.41,12.39,12.4,942777.0,11.0467,11.0646,11.0467,11.0556,942777.0
2017-01-18 11:40:00,12.4,12.41,12.38,12.38,850650.0,11.0556,11.0646,11.0378,11.0378,850650.0
2017-01-18 11:50:00,12.38,12.38,12.35,12.36,1611006.0,11.0378,11.0378,11.0111,11.02,1611006.0
2017-01-18 12:00:00,12.36,12.36,12.28,12.28,1793676.0,11.02,11.02,10.9487,10.9487,1793676.0
2017-01-18 12:10:00,12.29,12.3,12.27,12.29,747342.0,10.9576,10.9665,10.9397,10.9576,747342.0
2017-01-18 12:20:00,12.29,12.32,12.29,12.31,651231.0,10.9576,10.9843,10.9576,10.9754,651231.0
2017-01-18 12:30:00,12.31,12.32,12.27,12.27,639348.0,10.9754,10.9843,10.9397,10.9397,639348.0
2017-01-18 12:40:00,12.28,12.28,12.24,12.24,1040046.0,10.9487,10.9487,10.913,10.913,1040046.0
2017-01-18 12:50:00,12.24,12.25,12.19,12.21,1217805.0,10.913,10.9219,10.8684,10.8862,1217805.0
2017-01-18 13:00:00,12.22,12.28,12.21,12.28,1037898.0,10.8952,10.9487,10.8862,10.9487,1037898.0
2017-01-18 13:10:00,12.28,12.3,12.28,12.3,681087.0,10.9487,10.9665,10.9487,10.9665,681087.0
2017-01-18 13:20:00,12.29,12.3,12.26,12.26,682653.0,10.9576,10.9665,10.9308,10.9308,682653.0
2017-01-18 13:30:00,12.26,12.28,12.25,12.25,379575.0,10.9308,10.9487,10.9219,10.9219,379575.0
2017-01-18 13:40:00,12.26,12.27,12.23,12.24,414399.0,10.9308,10.9397,10.9041,10.913,414399.0
2017-01-18 13:50:00,12.24,12.25,12.23,12.23,474921.0,10.913,10.9219,10.9041,10.9041,474921.0
2017-01-18 14:00:00,12.23,12.25,12.21,12.23,819399.0,10.9041,10.9219,10.8862,10.9041,819399.0
2017-01-18 14:10:00,12.23,12.28,12.22,12.28,699360.0,10.9041,10.9487,10.8952,10.9487,699360.0
2017-01-18 14:20:00,12.28,12.3,12.28,12.3,495048.0,10.9487,10.9665,10.9487,10.9665,495048.0
2017-01-18 14:30:00,12.3,12.31,12.29,12.3,627126.0,10.9665,10.9754,10.9576,10.9665,627126.0
2017-01-18 14:40:00,12.3,12.3,12.27,12.28,564996.0,10.9665,10.9665,10.9397,10.9487,564996.0
2017-01-18 14:50:00,12.28,12.28,12.27,12.28,407505.0,10.9487,10.9487,10.9397,10.9487,407505.0
2017-01-18 15:00:00,12.28,12.29,12.25,12.27,598989.0,10.9487,10.9576,10.9219,10.9397,598989.0
2017-01-18 15:10:00,12.27,12.29,12.26,12.28,656049.0,10.9397,10.9576,10.9308,10.9487,656049.0
2017-01-18 15:20:00,12.28,12.28,12.23,12.24,985254.0,10.9487,10.9487,10.9041,10.913,985254.0
2017-01-18 15:30:00,12.24,12.29,12.23,12.29,1385022.0,10.913,10.9576,10.9041,10.9576,1385022.0
2017-01-18 15:40:00,12.29,12.31,12.27,12.3,1736451.0,10.9576,10.9754,10.9397,10.9665,1736451.0
2017-01-18 15:50:00,12.3,12.31,12.29,12.29,2728968.0,10.9665,10.9754,10.9576,10.9576,2728968.0
2017-01-19 09:30:00,14.42,14.58,14.25,14.35,29852550.0,12.8566,12.9993,12.7051,12.7942,29852550.0
2017-01-19 09:40:00,14.34,14.38,14.22,14.32,11917338.0,12.7853,12.821,12.6783,12.7675,11917338.0
2017-01-19 09:50:00,14.32,14.39,14.28,14.37,9762396.0,12.7675,12.8299,12.7318,12.8121,9762396.0
2017-01-19 10:00:00,14.37,14.38,14.29,14.35,9283908.0,12.8121,12.821,12.7407,12.7942,9283908.0
2017-01-19 10:10:00,14.35,14.45,14.34,14.43,8467137.0,12.7942,12.8834,12.7853,12.8656,8467137.0
2017-01-19 10:20:00,14.43,14.5,14.43,14.5,7197582.0,12.8656,12.928,12.8656,12.928,7197582.0
2017-01-19 10:30:00,14.5,14.51,14.46,14.5,7815549.0,12.928,12.9369,12.8923,12.928,7815549.0
2017-01-19 10:40:00,14.5,14.5,14.4,14.4,6538818.0,12.928,12.928,12.8388,12.8388,6538818.0
2017-01-19 10:50:00,14.4,14.41,14.34,14.39,6903588.0,12.8388,12.8477,12.7853,12.8299,6903588.0
2017-01-19 11:00:00,14.38,14.45,14.32,14.43,7348908.0,12.821,12.8834,12.7675,12.8656,7348908.0
2017-01-19 11:10:00,14.43,14.46,14.43,14.45,3218316.0,12.8656,12.8923,12.8656,12.8834,3218316.0
2017-01-19 11:20:00,14.45,14.49,14.45,14.49,2941074.0,12.8834,12.9191,12.8834,12.9191,2941074.0
2017-01-19 11:30:00,14.49,14.56,14.46,14.51,3656625.0,12.9191,12.9815,12.8923,12.9369,3656625.0
2017-01-19 11:40:00,14.51,14.56,14.49,14.55,3060066.0,12.9369,12.9815,12.9191,12.9726,3060066.0
2017-01-19 11:50:00,14.55,14.57,14.5,14.54,4236339.0,12.9726,12.9904,12.928,12.9636,4236339.0
2017-01-19 12:00:00,14.54,14.57,14.51,14.55,3896673.0,12.9636,12.9904,12.9369,12.9726,3896673.0
2017-01-19 12:10:00,14.55,14.6,14.55,14.57,2827023.0,12.9726,13.0171,12.9726,12.9904,2827023.0
2017-01-19 12:20:00,14.57,14.6,14.56,14.58,2082762.0,12.9904,13.0171,12.9815,12.9993,2082762.0
2017-01-19 12:30:00,14.58,14.6,14.55,14.58,2359179.0,12.9993,13.0171,12.9726,12.9993,2359179.0
2017-01-19 12:40:00,14.58,14.72,14.58,14.7,4566618.0,12.9993,13.1241,12.9993,13.1063,4566618.0
2017-01-19 12:50:00,14.7,14.75,14.67,14.74,3672654.0,13.1063,13.1509,13.0795,13.142,3672654.0
2017-01-19 13:00:00,14.74,14.86,14.73,14.78,5484054.0,13.142,13.2489,13.133,13.1776,5484054.0
2017-01-19 13:10:00,14.78,14.85,14.74,14.83,3223584.0,13.1776,13.24,13.142,13.2222,3223584.0
2017-01-19 13:20:00,14.83,14.87,14.78,14.78,3131895.0,13.2222,13.2579,13.1776,13.1776,3131895.0
2017-01-19 13:30:00,14.78,14.81,14.74,14.77,4097430.0,13.1776,13.2044,13.142,13.1687,4097430.0
2017-01-19 13:40:00,14.77,14.85,14.77,14.85,3932193.0,13.1687,13.24,13.1687,13.24,3932193.0
2017-01-19 13:50:00,14.85,14.87,14.77,14.78,4110996.0,13.24,13.2579,13.1687,13.1776,4110996.0
2017-01-19 14:00:00,14.78,14.83,14.71,14.75,4031661.0,13.1776,13.2222,13.1152,13.1509,4031661.0
2017-01-19 14:10:00,14.76,14.76,14.69,14.73,4131636.0,13.1598,13.1598,13.0974,13.133,4131636.0
2017-01-19 14:20:00,14.73,14.8,14.71,14.8,5363160.0,13.133,13.1954,13.1152,13.1954,5363160.0
2017-01-19 14:30:00,14.8,14.85,14.74,14.85,5459544.0,13.1954,13.24,13.142,13.24,5459544.0
2017-01-19 14:40:00,14.85,15.04,14.83,15.01,9917262.0,13.24,13.4094,13.2222,13.3827,9917262.0
2017-01-19 14:50:00,15.01,15.15,14.99,15.06,10472952.0,13.3827,13.5075,13.3648,13.4273,10472952.0
2017-01-19 15:00:00,15.06,15.07,14.94,14.99,8226918.0,13.4273,13.4362,13.3203,13.3648,8226918.0
2017-01-19 15:10:00,14.99,15.05,14.99,15.04,4853130.0,13.3648,13.4183,13.3648,13.4094,4853130.0
2017-01-19 15:20:00,15.04,15.08,14.99,15.0,6979899.0,13.4094,13.4451,13.3648,13.3738,6979899.0
2017-01-19 15:30:00,15.0,15.08,15.0,15.06,5920425.0,13.3738,13.4451,13.3738,13.4273,5920425.0
2017-01-19 15:40:00,15.06,15.16,15.05,15.12,10262187.0,13.4273,13.5164,13.4183,13.4808,10262187.0
2017-01-19 15:50:00,15.12,15.2,15.07,15.18,13812174.0,13.4808,13.5521,13.4362,13.5343,13812174.0
2017-01-20 09:30:00,14.82,14.84,14.62,14.69,14871852.0,13.2133,13.2311,13.035,13.0974,14871852.0
2017-01-20 09:40:00,14.69,14.75,14.57,14.61,10739718.0,13.0974,13.1509,12.9904,13.026,10739718.0
2017-01-20 09:50:00,14.61,14.67,14.52,14.55,5932185.0,13.026,13.0795,12.9458,12.9726,5932185.0
2017-01-20 10:00:00,14.55,14.66,14.55,14.66,4291437.0,12.9726,13.0706,12.9726,13.0706,4291437.0
2017-01-20 10:10:00,14.66,14.66,14.52,14.53,3484728.0,13.0706,13.0706,12.9458,12.9547,3484728.0
2017-01-20 10:20:00,14.53,14.55,14.43,14.45,4524210.0,12.9547,12.9726,12.8656,12.8834,4524210.0
2017-01-20 10:30:00,14.45,14.5,14.37,14.49,5654889.0,12.8834,12.928,12.8121,12.9191,5654889.0
2017-01-20 10:40:00,14.49,14.5,14.35,14.36,2631537.0,12.9191,12.928,12.7942,12.8032,2631537.0
2017-01-20 10:50:00,14.37,14.45,14.36,14.43,3254631.0,12.8121,12.8834,12.8032,12.8656,3254631.0
2017-01-20 11:00:00,14.43,14.46,14.35,14.37,2590890.0,12.8656,12.8923,12.7942,12.8121,2590890.0
2017-01-20 11:10:00,14.37,14.41,14.35,14.39,2614548.0,12.8121,12.8477,12.7942,12.8299,2614548.0
2017-01-20 11:20:00,14.39,14.43,14.39,14.42,2646702.0,12.8299,12.8656,12.8299,12.8566,2646702.0
2017-01-20 11:30:00,14.42,14.45,14.38,14.42,3529938.0,12.8566,12.8834,12.821,12.8566,3529938.0
2017-01-20 11:40:00,14.42,14.44,14.41,14.42,1469214.0,12.8566,12.8745,12.8477,12.8566,1469214.0
2017-01-20 11:50:00,14.42,14.51,14.41,14.51,2703477.0,12.8566,12.9369,12.8477,12.9369,2703477.0
2017-01-20 12:00:00,14.51,14.53,14.4,14.42,2739903.0,12.9369,12.9547,12.8388,12.8566,2739903.0
2017-01-20 12:10:00,14.42,14.46,14.37,14.43,2298945.0,12.8566,12.8923,12.8121,12.8656,2298945.0
2017-01-20 12:20:00,14.43,14.43,14.34,14.37,1523229.0,12.8656,12.8656,12.7853,12.8121,1523229.0
2017-01-20 12:30:00,14.37,14.37,14.33,14.34,1549035.0,12.8121,12.8121,12.7764,12.7853,1549035.0
2017-01-20 12:40:00,14.34,14.36,14.31,14.35,2120439.0,12.7853,12.8032,12.7586,12.7942,2120439.0
2017-01-20 12:50:00,14.35,14.35,14.29,14.35,1315155.0,12.7942,12.7942,12.7407,12.7942,1315155.0
2017-01-20 13:00:00,14.34,14.35,14.32,14.32,1230171.0,12.7853,12.7942,12.7675,12.7675,1230171.0
2017-01-20 13:10:00,14.33,14.47,14.32,14.46,2125446.0,12.7764,12.9012,12.7675,12.8923,2125446.0
2017-01-20 13:20:00,14.46,14.5,14.46,14.5,2340429.0,12.8923,12.928,12.8923,12.928,2340429.0
2017-01-20 13:30:00,14.5,14.52,14.46,14.49,2107716.0,12.928,12.9458,12.8923,12.9191,2107716.0
2017-01-20 13:40:00,14.49,14.51,14.49,14.5,1236183.0,12.9191,12.9369,12.9191,12.928,1236183.0
2017-01-20 13:50:00,14.5,14.51,14.48,14.5,1363485.0,12.928,12.9369,12.9101,12.928,1363485.0
2017-01-20 14:00:00,14.5,14.51,14.45,14.48,2071866.0,12.928,12.9369,12.8834,12.9101,2071866.0
2017-01-20 14:10:00,14.48,14.5,14.47,14.47,1520379.0,12.9101,12.928,12.9012,12.9012,1520379.0
2017-01-20 14:20:00,14.47,14.48,14.41,14.43,2901426.0,12.9012,12.9101,12.8477,12.8656,2901426.0
2017-01-20 14:30:00,14.43,14.48,14.42,14.44,1725009.0,12.8656,12.9101,12.8566,12.8745,1725009.0
2017-01-20 14:40:00,14.43,14.49,14.43,14.47,1504629.0,12.8656,12.9191,12.8656,12.9012,1504629.0
2017-01-20 14:50:00,14.47,14.51,14.45,14.45,1239465.0,12.9012,12.9369,12.8834,12.8834,1239465.0
2017-01-20 15:00:00,14.45,14.52,14.45,14.5,1791903.0,12.8834,12.9458,12.8834,12.928,1791903.0
2017-01-20 15:10:00,14.5,14.51,14.47,14.48,1329621.0,12.928,12.9369,12.9012,12.9101,1329621.0
2017-01-20 15:20:00,14.48,14.48,14.44,14.47,1993305.0,12.9101,12.9101,12.8745,12.9012,1993305.0
2017-01-20 15:30:00,14.47,14.51,14.47,14.5,2268507.0,12.9012,12.9369,12.9012,12.928,2268507.0
2017-01-20 15:40:00,14.5,14.55,14.5,14.55,3520446.0,12.928,12.9726,12.928,12.9726,3520446.0
2017-01-20 15:50:00,14.55,14.9,14.55,14.78,11077575.0,12.9726,13.2846,12.9726,13.1776,11077575.0
2017-01-23 09:30:00,14.89,15.08,14.87,14.99,5020677.0,13.2757,13.4451,13.2579,13.3648,5020677.0
2017-01-23 09:40:00,14.99,15.03,14.91,15.0,2533590.0,13.3648,13.4005,13.2935,13.3738,2533590.0
2017-01-23 09:50:00,15.0,15.06,14.99,15.01,2619471.0,13.3738,13.4273,13.3648,13.3827,2619471.0
2017-01-23 10:00:00,15.01,15.1,15.0,15.09,1822539.0,13.3827,13.4629,13.3738,13.454,1822539.0
2017-01-23 10:10:00,15.1,15.1,15.01,15.02,2007864.0,13.4629,13.4629,13.3827,13.3916,2007864.0
2017-01-23 10:20:00,15.01,15.04,15.01,15.02,1633197.0,13.3827,13.4094,13.3827,13.3916,1633197.0
2017-01-23 10:30:00,15.02,15.04,14.97,15.02,2402982.0,13.3916,13.4094,13.347,13.3916,2402982.0
2017-01-23 10:40:00,15.02,15.04,14.99,15.01,1637886.0,13.3916,13.4094,13.3648,13.3827,1637886.0
2017-01-23 10:50:00,15.01,15.02,14.99,15.02,1358820.0,13.3827,13.3916,13.3648,13.3916,1358820.0
2017-01-23 11:00:00,15.02,15.03,14.99,15.0,1526421.0,13.3916,13.4005,13.3648,13.3738,1526421.0
2017-01-23 11:10:00,15.0,15.0,14.99,15.0,1681308.0,13.3738,13.3738,13.3648,13.3738,1681308.0
2017-01-23 11:20:00,15.0,15.02,15.0,15.02,1259253.0,13.3738,13.3916,13.3738,13.3916,1259253.0
2017-01-23 11:30:00,15.02,15.02,15.01,15.02,993198.0,13.3916,13.3916,13.3827,13.3916,993198.0
2017-01-23 11:40:00,15.02,15.03,14.99,15.01,1399683.0,13.3916,13.4005,13.3648,13.3827,1399683.0
2017-01-23 11:50:00,15.02,15.02,15.0,15.02,979578.0,13.3916,13.3916,13.3738,13.3916,979578.0
2017-01-23 12:00:00,15.02,15.05,15.01,15.04,689592.0,13.3916,13.4183,13.3827,13.4094,689592.0
2017-01-23 12:10:00,15.04,15.06,15.03,15.05,690702.0,13.4094,13.4273,13.4005,13.4183,690702.0
2017-01-23 12:20:00,15.05,15.07,15.04,15.07,955587.0,13.4183,13.4362,13.4094,13.4362,955587.0
2017-01-23 12:30:00,15.07,15.1,15.06,15.09,648075.0,13.4362,13.4629,13.4273,13.454,648075.0
2017-01-23 12:40:00,15.09,15.1,15.07,15.09,548589.0,13.454,13.4629,13.4362,13.454,548589.0
2017-01-23 12:50:00,15.08,15.09,15.07,15.08,397470.0,13.4451,13.454,13.4362,13.4451,397470.0
2017-01-23 13:00:00,15.08,15.12,15.08,15.11,777948.0,13.4451,13.4808,13.4451,13.4718,777948.0
2017-01-23 13:10:00,15.11,15.12,15.1,15.11,419925.0,13.4718,13.4808,13.4629,13.4718,419925.0
2017-01-23 13:20:00,15.11,15.17,15.11,15.17,1774560.0,13.4718,13.5253,13.4718,13.5253,1774560.0
2017-01-23 13:30:00,15.17,15.22,15.14,15.22,1912116.0,13.5253,13.5699,13.4986,13.5699,1912116.0
2017-01-23 13:40:00,15.22,15.23,15.19,15.2,890802.0,13.5699,13.5788,13.5432,13.5521,890802.0
2017-01-23 13:50:00,15.2,15.2,15.15,15.15,787878.0,13.5521,13.5521,13.5075,13.5075,787878.0
2017-01-23 14:00:00,15.15,15.18,15.15,15.16,1006077.0,13.5075,13.5343,13.5075,13.5164,1006077.0
2017-01-23 14:10:00,15.16,15.18,15.13,15.13,1168758.0,13.5164,13.5343,13.4897,13.4897,1168758.0
2017-01-23 14:20:00,15.13,15.19,15.13,15.18,1522098.0,13.4897,13.5432,13.4897,13.5343,1522098.0
2017-01-23 14:30:00,15.18,15.21,15.18,15.21,744480.0,13.5343,13.561,13.5343,13.561,744480.0
2017-01-23 14:40:00,15.21,15.24,15.2,15.24,1006029.0,13.561,13.5877,13.5521,13.5877,1006029.0
2017-01-23 14:50:00,15.24,15.26,15.23,15.25,725922.0,13.5877,13.6056,13.5788,13.5967,725922.0
2017-01-23 15:00:00,15.25,15.3,15.23,15.29,1780299.0,13.5967,13.6412,13.5788,13.6323,1780299.0
2017-01-23 15:10:00,15.29,15.33,15.29,15.32,1531008.0,13.6323,13.668,13.6323,13.6591,1531008.0
2017-01-23 15:20:00,15.32,15.35,15.32,15.33,2531547.0,13.6591,13.6858,13.6591,13.668,2531547.0
2017-01-23 15:30:00,15.33,15.36,15.33,15.33,2348088.0,13.668,13.6947,13.668,13.668,2348088.0
2017-01-23 15:40:00,15.33,15.35,15.32,15.35,2135589.0,13.668,13.6858,13.6591,13.6858,2135589.0
2017-01-23 15:50:00,15.35,15.36,15.33,15.33,4415040.0,13.6858,13.6947,13.668,13.668,4415040.0
2017-01-24 09:30:00,15.3,15.45,15.29,15.37,2254185.0,13.6412,13.775,13.6323,13.7037,2254185.0
2017-01-24 09:40:00,15.37,15.39,15.34,15.34,1077720.0,13.7037,13.7215,13.6769,13.6769,1077720.0
2017-01-24 09:50:00,15.34,15.39,15.33,15.37,828150.0,13.6769,13.7215,13.668,13.7037,828150.0
2017-01-24 10:00:00,15.37,15.41,15.36,15.41,816849.0,13.7037,13.7393,13.6947,13.7393,816849.0
2017-01-24 10:10:00,15.41,15.43,15.39,15.41,667437.0,13.7393,13.7571,13.7215,13.7393,667437.0
2017-01-24 10:20:00,15.42,15.48,15.41,15.45,945888.0,13.7482,13.8017,13.7393,13.775,945888.0
2017-01-24 10:30:00,15.45,15.52,15.44,15.51,955800.0,13.775,13.8374,13.7661,13.8285,955800.0
2017-01-24 10:40:00,15.5,15.54,15.5,15.53,878388.0,13.8196,13.8552,13.8196,13.8463,878388.0
2017-01-24 10:50:00,15.53,15.56,15.52,15.53,620325.0,13.8463,13.8731,13.8374,13.8463,620325.0
2017-01-24 11:00:00,15.54,15.61,15.53,15.6,1041654.0,13.8552,13.9176,13.8463,13.9087,1041654.0
2017-01-24 11:10:00,15.6,15.6,15.55,15.56,944481.0,13.9087,13.9087,13.8641,13.8731,944481.0
2017-01-24 11:20:00,15.56,15.61,15.56,15.59,787914.0,13.8731,13.9176,13.8731,13.8998,787914.0
2017-01-24 11:30:00,15.59,15.62,15.59,15.6,588732.0,13.8998,13.9265,13.8998,13.9087,588732.0
2017-01-24 11:40:00,15.6,15.64,15.59,15.63,593715.0,13.9087,13.9444,13.8998,13.9355,593715.0
2017-01-24 11:50:00,15.63,15.64,15.61,15.64,404967.0,13.9355,13.9444,13.9176,13.9444,404967.0
2017-01-24 12:00:00,15.64,15.68,15.63,15.65,769638.0,13.9444,13.98,13.9355,13.9533,769638.0
2017-01-24 12:10:00,15.65,15.68,15.64,15.67,674694.0,13.9533,13.98,13.9444,13.9711,674694.0
2017-01-24 12:20:00,15.68,15.68,15.65,15.66,734877.0,13.98,13.98,13.9533,13.9622,734877.0
2017-01-24 12:30:00,15.66,15.72,15.66,15.7,1350825.0,13.9622,14.0157,13.9622,13.9979,1350825.0
2017-01-24 12:40:00,15.7,15.73,15.69,15.73,2930610.0,13.9979,14.0246,13.989,14.0246,2930610.0
2017-01-24 12:50:00,15.73,15.76,15.67,15.67,1050279.0,14.0246,14.0514,13.9711,13.9711,1050279.0
2017-01-24 13:00:00,15.67,15.67,15.65,15.66,625803.0,13.9711,13.9711,13.9533,13.9622,625803.0
2017-01-24 13:10:00,15.66,15.67,15.64,15.66,745482.0,13.9622,13.9711,13.9444,13.9622,745482.0
2017-01-24 13:20:00,15.66,15.69,15.65,15.67,975666.0,13.9622,13.989,13.9533,13.9711,975666.0
2017-01-24 13:30:00,15.67,15.71,15.66,15.67,734997.0,13.9711,14.0068,13.9622,13.9711,734997.0
2017-01-24 13:40:00,15.67,15.69,15.66,15.68,2237934.0,13.9711,13.989,13.9622,13.98,2237934.0
2017-01-24 13:50:00,15.68,15.68,15.63,15.64,692718.0,13.98,13.98,13.9355,13.9444,692718.0
2017-01-24 14:00:00,15.64,15.66,15.63,15.63,709806.0,13.9444,13.9622,13.9355,13.9355,709806.0
2017-01-24 14:10:00,15.63,15.64,15.59,15.6,862938.0,13.9355,13.9444,13.8998,13.9087,862938.0
2017-01-24 14:20:00,15.6,15.61,15.59,15.59,921360.0,13.9087,13.9176,13.8998,13.8998,921360.0
2017-01-24 14:30:00,15.59,15.61,15.59,15.61,1525269.0,13.8998,13.9176,13.8998,13.9176,1525269.0
2017-01-24 14:40:00,15.6,15.61,15.57,15.58,1143012.0,13.9087,13.9176,13.882,13.8909,1143012.0
2017-01-24 14:50:00,15.58,15.61,15.57,15.6,1417536.0,13.8909,13.9176,13.882,13.9087,1417536.0
2017-01-24 15:00:00,15.6,15.65,15.6,15.62,1106100.0,13.9087,13.9533,13.9087,13.9265,1106100.0
2017-01-24 15:10:00,15.62,15.64,15.61,15.64,861639.0,13.9265,13.9444,13.9176,13.9444,861639.0
2017-01-24 15:20:00,15.64,15.64,15.59,15.61,1320738.0,13.9444,13.9444,13.8998,13.9176,1320738.0
2017-01-24 15:30:00,15.61,15.61,15.55,15.56,1795353.0,13.9176,13.9176,13.8641,13.8731,1795353.0
2017-01-24 15:40:00,15.56,15.6,15.56,15.57,2288985.0,13.8731,13.9087,13.8731,13.882,2288985.0
2017-01-24 15:50:00,15.57,15.59,15.56,15.57,4541907.0,13.882,13.8998,13.8731,13.882,4541907.0
2017-01-25 09:30:00,15.75,15.8,15.63,15.7,2901540.0,14.0425,14.087,13.9355,13.9979,2901540.0
2017-01-25 09:40:00,15.7,15.75,15.65,15.73,2576808.0,13.9979,14.0425,13.9533,14.0246,2576808.0
2017-01-25 09:50:00,15.73,15.73,15.66,15.7,1713126.0,14.0246,14.0246,13.9622,13.9979,1713126.0
2017-01-25 10:00:00,15.7,15.77,15.69,15.75,1393266.0,13.9979,14.0603,13.989,14.0425,1393266.0
2017-01-25 10:10:00,15.75,15.76,15.69,15.73,1729809.0,14.0425,14.0514,13.989,14.0246,1729809.0
2017-01-25 10:20:00,15.73,15.74,15.71,15.71,894858.0,14.0246,14.0335,14.0068,14.0068,894858.0
2017-01-25 10:30:00,15.71,15.73,15.69,15.73,849969.0,14.0068,14.0246,13.989,14.0246,849969.0
2017-01-25 10:40:00,15.73,15.75,15.72,15.74,2292237.0,14.0246,14.0425,14.0157,14.0335,2292237.0
2017-01-25 10:50:00,15.74,15.77,15.72,15.75,1252218.0,14.0335,14.0603,14.0157,14.0425,1252218.0
2017-01-25 11:00:00,15.75,15.83,15.74,15.82,1230213.0,14.0425,14.1138,14.0335,14.1049,1230213.0
2017-01-25 11:10:00,15.82,15.86,15.79,15.85,770733.0,14.1049,14.1405,14.0781,14.1316,770733.0
2017-01-25 11:20:00,15.85,15.86,15.83,15.86,644295.0,14.1316,14.1405,14.1138,14.1405,644295.0
2017-01-25 11:30:00,15.86,15.89,15.85,15.87,688848.0,14.1405,14.1673,14.1316,14.1494,688848.0
2017-01-25 11:40:00,15.87,15.92,15.87,15.9,565353.0,14.1494,14.194,14.1494,14.1762,565353.0
2017-01-25 11:50:00,15.9,15.91,15.87,15.9,472875.0,14.1762,14.1851,14.1494,14.1762,472875.0
2017-01-25 12:00:00,15.9,15.92,15.89,15.9,1404894.0,14.1762,14.194,14.1673,14.1762,1404894.0
2017-01-25 12:10:00,15.9,15.91,15.88,15.9,2795124.0,14.1762,14.1851,14.1584,14.1762,2795124.0
2017-01-25 12:20:00,15.9,15.92,15.89,15.9,732078.0,14.1762,14.194,14.1673,14.1762,732078.0
2017-01-25 12:30:00,15.9,15.92,15.88,15.88,1027794.0,14.1762,14.194,14.1584,14.1584,1027794.0
2017-01-25 12:40:00,15.88,15.89,15.87,15.89,494967.0,14.1584,14.1673,14.1494,14.1673,494967.0
2017-01-25 12:50:00,15.88,15.9,15.87,15.88,524097.0,14.1584,14.1762,14.1494,14.1584,524097.0
2017-01-25 13:00:00,15.88,15.91,15.88,15.88,753300.0,14.1584,14.1851,14.1584,14.1584,753300.0
2017-01-25 13:10:00,15.88,15.91,15.88,15.91,904662.0,14.1584,14.1851,14.1584,14.1851,904662.0
2017-01-25 13:20:00,15.91,15.92,15.89,15.91,1060203.0,14.1851,14.194,14.1673,14.1851,1060203.0
2017-01-25 13:30:00,15.91,15.93,15.9,15.92,528879.0,14.1851,14.2029,14.1762,14.194,528879.0
2017-01-25 13:40:00,15.92,15.93,15.89,15.9,1299822.0,14.194,14.2029,14.1673,14.1762,1299822.0
2017-01-25 13:50:00,15.9,15.91,15.88,15.89,505482.0,14.1762,14.1851,14.1584,14.1673,505482.0
2017-01-25 14:00:00,15.89,15.91,15.88,15.9,527676.0,14.1673,14.1851,14.1584,14.1762,527676.0
2017-01-25 14:10:00,15.9,15.92,15.89,15.9,1290870.0,14.1762,14.194,14.1673,14.1762,1290870.0
2017-01-25 14:20:00,15.9,15.92,15.88,15.9,546447.0,14.1762,14.194,14.1584,14.1762,546447.0
2017-01-25 14:30:00,15.9,15.9,15.88,15.89,1168782.0,14.1762,14.1762,14.1584,14.1673,1168782.0
2017-01-25 14:40:00,15.89,15.91,15.88,15.89,967362.0,14.1673,14.1851,14.1584,14.1673,967362.0
2017-01-25 14:50:00,15.89,15.9,15.87,15.9,613761.0,14.1673,14.1762,14.1494,14.1762,613761.0
2017-01-25 15:00:00,15.9,15.91,15.88,15.9,1271487.0,14.1762,14.1851,14.1584,14.1762,1271487.0
2017-01-25 15:10:00,15.9,15.91,15.88,15.89,1178139.0,14.1762,14.1851,14.1584,14.1673,1178139.0
2017-01-25 15:20:00,15.88,15.91,15.88,15.9,1581327.0,14.1584,14.1851,14.1584,14.1762,1581327.0
2017-01-25 15:30:00,15.91,15.95,15.89,15.93,2561946.0,14.1851,14.2208,14.1673,14.2029,2561946.0
2017-01-25 15:40:00,15.93,15.95,15.92,15.93,2077503.0,14.2029,14.2208,14.194,14.2029,2077503.0
2017-01-25 15:50:00,15.93,15.95,15.92,15.93,3333948.0,14.2029,14.2208,14.194,14.2029,3333948.0
2017-01-26 09:30:00,15.93,16.08,15.85,16.08,2791185.0,14.2029,14.3367,14.1316,14.3367,2791185.0
2017-01-26 09:40:00,16.08,16.09,16.01,16.03,1714131.0,14.3367,14.3456,14.2743,14.2921,1714131.0
2017-01-26 09:50:00,16.03,16.09,16.02,16.07,1623852.0,14.2921,14.3456,14.2832,14.3278,1623852.0
2017-01-26 10:00:00,16.06,16.22,16.05,16.21,2270820.0,14.3188,14.4615,14.3099,14.4526,2270820.0
2017-01-26 10:10:00,16.21,16.34,16.18,16.34,3551070.0,14.4526,14.5685,14.4258,14.5685,3551070.0
2017-01-26 10:20:00,16.34,16.38,16.28,16.35,2586528.0,14.5685,14.6042,14.515,14.5774,2586528.0
2017-01-26 10:30:00,16.35,16.35,16.3,16.35,1986771.0,14.5774,14.5774,14.5328,14.5774,1986771.0
2017-01-26 10:40:00,16.35,16.35,16.24,16.25,1872990.0,14.5774,14.5774,14.4793,14.4882,1872990.0
2017-01-26 10:50:00,16.25,16.28,16.19,16.2,1332966.0,14.4882,14.515,14.4348,14.4437,1332966.0
2017-01-26 11:00:00,16.2,16.21,16.17,16.19,685731.0,14.4437,14.4526,14.4169,14.4348,685731.0
2017-01-26 11:10:00,16.19,16.19,16.1,16.1,1261134.0,14.4348,14.4348,14.3545,14.3545,1261134.0
2017-01-26 11:20:00,16.1,16.14,16.1,16.11,807252.0,14.3545,14.3902,14.3545,14.3634,807252.0
2017-01-26 11:30:00,16.11,16.11,16.06,16.07,780390.0,14.3634,14.3634,14.3188,14.3278,780390.0
2017-01-26 11:40:00,16.07,16.1,16.06,16.07,1015944.0,14.3278,14.3545,14.3188,14.3278,1015944.0
2017-01-26 11:50:00,16.07,16.08,16.04,16.04,1079412.0,14.3278,14.3367,14.301,14.301,1079412.0
2017-01-26 12:00:00,16.04,16.06,16.0,16.04,1581045.0,14.301,14.3188,14.2653,14.301,1581045.0
2017-01-26 12:10:00,16.04,16.05,16.0,16.03,966186.0,14.301,14.3099,14.2653,14.2921,966186.0
2017-01-26 12:20:00,16.03,16.05,16.02,16.02,1061247.0,14.2921,14.3099,14.2832,14.2832,1061247.0
2017-01-26 12:30:00,16.02,16.03,16.01,16.03,1027839.0,14.2832,14.2921,14.2743,14.2921,1027839.0
2017-01-26 12:40:00,16.03,16.07,16.02,16.06,680271.0,14.2921,14.3278,14.2832,14.3188,680271.0
2017-01-26 12:50:00,16.07,16.11,16.06,16.11,842085.0,14.3278,14.3634,14.3188,14.3634,842085.0
2017-01-26 13:00:00,16.11,16.11,16.08,16.09,757203.0,14.3634,14.3634,14.3367,14.3456,757203.0
2017-01-26 13:10:00,16.09,16.1,16.08,16.08,370380.0,14.3456,14.3545,14.3367,14.3367,370380.0
2017-01-26 13:20:00,16.08,16.11,16.08,16.1,595785.0,14.3367,14.3634,14.3367,14.3545,595785.0
2017-01-26 13:30:00,16.1,16.12,16.07,16.11,594315.0,14.3545,14.3723,14.3278,14.3634,594315.0
2017-01-26 13:40:00,16.11,16.14,16.11,16.12,687489.0,14.3634,14.3902,14.3634,14.3723,687489.0
2017-01-26 13:50:00,16.11,16.16,16.11,16.15,447102.0,14.3634,14.408,14.3634,14.3991,447102.0
2017-01-26 14:00:00,16.15,16.16,16.11,16.14,588723.0,14.3991,14.408,14.3634,14.3902,588723.0
2017-01-26 14:10:00,16.14,16.15,16.13,16.14,462267.0,14.3902,14.3991,14.3813,14.3902,462267.0
2017-01-26 14:20:00,16.14,16.17,16.13,16.17,628422.0,14.3902,14.4169,14.3813,14.4169,628422.0
2017-01-26 14:30:00,16.17,16.18,16.15,16.17,801276.0,14.4169,14.4258,14.3991,14.4169,801276.0
2017-01-26 14:40:00,16.17,16.18,16.16,16.17,535323.0,14.4169,14.4258,14.408,14.4169,535323.0
2017-01-26 14:50:00,16.17,16.18,16.17,16.18,863571.0,14.4169,14.4258,14.4169,14.4258,863571.0
2017-01-26 15:00:00,16.18,16.18,16.14,16.15,1085439.0,14.4258,14.4258,14.3902,14.3991,1085439.0
2017-01-26 15:10:00,16.15,16.18,16.15,16.17,1007682.0,14.3991,14.4258,14.3991,14.4169,1007682.0
2017-01-26 15:20:00,16.17,16.21,16.17,16.21,940596.0,14.4169,14.4526,14.4169,14.4526,940596.0
2017-01-26 15:30:00,16.2,16.21,16.17,16.18,1341234.0,14.4437,14.4526,14.4169,14.4258,1341234.0
2017-01-26 15:40:00,16.18,16.2,16.18,16.2,1415928.0,14.4258,14.4437,14.4258,14.4437,1415928.0
2017-01-26 15:50:00,16.2,16.23,16.2,16.2,3880350.0,14.4437,14.4704,14.4437,14.4437,3880350.0
2017-01-27 09:30:00,16.28,16.31,16.19,16.21,1187793.0,14.515,14.5417,14.4348,14.4526,1187793.0
2017-01-27 09:40:00,16.21,16.23,16.15,16.17,704631.0,14.4526,14.4704,14.3991,14.4169,704631.0
2017-01-27 09:50:00,16.17,16.18,16.04,16.04,1515795.0,14.4169,14.4258,14.301,14.301,1515795.0
2017-01-27 10:00:00,16.04,16.16,16.04,16.11,1134390.0,14.301,14.408,14.301,14.3634,1134390.0
2017-01-27 10:10:00,16.11,16.13,16.08,16.09,1128930.0,14.3634,14.3813,14.3367,14.3456,1128930.0
2017-01-27 10:20:00,16.09,16.09,15.98,16.0,1008855.0,14.3456,14.3456,14.2475,14.2653,1008855.0
2017-01-27 10:30:00,16.0,16.07,15.98,16.03,1624017.0,14.2653,14.3278,14.2475,14.2921,1624017.0
2017-01-27 10:40:00,16.03,16.04,16.0,16.02,2478915.0,14.2921,14.301,14.2653,14.2832,2478915.0
2017-01-27 10:50:00,16.01,16.05,15.99,16.0,1461003.0,14.2743,14.3099,14.2564,14.2653,1461003.0
2017-01-27 11:00:00,16.0,16.01,15.98,15.99,1049832.0,14.2653,14.2743,14.2475,14.2564,1049832.0
2017-01-27 11:10:00,15.99,16.01,15.97,15.98,612912.0,14.2564,14.2743,14.2386,14.2475,612912.0
2017-01-27 11:20:00,15.98,16.02,15.97,16.01,889203.0,14.2475,14.2832,14.2386,14.2743,889203.0
2017-01-27 11:30:00,16.01,16.01,15.97,15.99,490374.0,14.2743,14.2743,14.2386,14.2564,490374.0
2017-01-27 11:40:00,15.99,16.02,15.99,16.0,891099.0,14.2564,14.2832,14.2564,14.2653,891099.0
2017-01-27 11:50:00,16.0,16.0,15.94,15.96,629949.0,14.2653,14.2653,14.2119,14.2297,629949.0
2017-01-27 12:00:00,15.96,16.0,15.95,16.0,274908.0,14.2297,14.2653,14.2208,14.2653,274908.0
2017-01-27 12:10:00,16.0,16.0,15.96,15.96,395904.0,14.2653,14.2653,14.2297,14.2297,395904.0
2017-01-27 12:20:00,15.96,15.96,15.92,15.92,573459.0,14.2297,14.2297,14.194,14.194,573459.0
2017-01-27 12:30:00,15.92,15.93,15.9,15.91,607122.0,14.194,14.2029,14.1762,14.1851,607122.0
2017-01-27 12:40:00,15.91,15.93,15.89,15.93,1084083.0,14.1851,14.2029,14.1673,14.2029,1084083.0
2017-01-27 12:50:00,15.93,15.97,15.93,15.96,626064.0,14.2029,14.2386,14.2029,14.2297,626064.0
2017-01-27 13:00:00,15.96,16.0,15.95,15.96,407076.0,14.2297,14.2653,14.2208,14.2297,407076.0
2017-01-27 13:10:00,15.96,16.0,15.95,15.99,301728.0,14.2297,14.2653,14.2208,14.2564,301728.0
2017-01-27 13:20:00,15.99,16.01,15.98,16.0,252450.0,14.2564,14.2743,14.2475,14.2653,252450.0
2017-01-27 13:30:00,16.0,16.01,15.97,16.0,1726083.0,14.2653,14.2743,14.2386,14.2653,1726083.0
2017-01-27 13:40:00,16.01,16.01,15.97,15.98,387276.0,14.2743,14.2743,14.2386,14.2475,387276.0
2017-01-27 13:50:00,15.98,16.0,15.97,15.99,1099281.0,14.2475,14.2653,14.2386,14.2564,1099281.0
2017-01-27 14:00:00,15.99,16.01,15.98,16.0,2994411.0,14.2564,14.2743,14.2475,14.2653,2994411.0
2017-01-27 14:10:00,16.0,16.0,15.98,15.99,348318.0,14.2653,14.2653,14.2475,14.2564,348318.0
2017-01-27 14:20:00,15.99,15.99,15.97,15.97,354432.0,14.2564,14.2564,14.2386,14.2386,354432.0
2017-01-27 14:30:00,15.98,15.98,15.96,15.97,407970.0,14.2475,14.2475,14.2297,14.2386,407970.0
2017-01-27 14:40:00,15.97,15.99,15.96,15.98,719937.0,14.2386,14.2564,14.2297,14.2475,719937.0
2017-01-27 14:50:00,15.98,16.01,15.97,16.0,1835379.0,14.2475,14.2743,14.2386,14.2653,1835379.0
2017-01-27 15:00:00,16.0,16.01,15.99,16.0,369561.0,14.2653,14.2743,14.2564,14.2653,369561.0
2017-01-27 15:10:00,16.0,16.02,15.99,16.01,345834.0,14.2653,14.2832,14.2564,14.2743,345834.0
2017-01-27 15:20:00,16.01,16.01,15.99,16.0,442755.0,14.2743,14.2743,14.2564,14.2653,442755.0
2017-01-27 15:30:00,16.0,16.05,16.0,16.05,610029.0,14.2653,14.3099,14.2653,14.3099,610029.0
2017-01-27 15:40:00,16.05,16.05,16.02,16.03,659415.0,14.3099,14.3099,14.2832,14.2921,659415.0
2017-01-27 15:50:00,16.03,16.04,16.01,16.02,1676343.0,14.2921,14.301,14.2743,14.2832,1676343.0
2017-01-30 09:30:00,15.95,16.03,15.9,15.99,2362377.0,14.2208,14.2921,14.1762,14.2564,2362377.0
2017-01-30 09:40:00,15.99,16.01,15.77,15.81,2672280.0,14.2564,14.2743,14.0603,14.0959,2672280.0
2017-01-30 09:50:00,15.81,15.91,15.81,15.85,2212203.0,14.0959,14.1851,14.0959,14.1316,2212203.0
2017-01-30 10:00:00,15.84,15.85,15.75,15.81,1769544.0,14.1227,14.1316,14.0425,14.0959,1769544.0
2017-01-30 10:10:00,15.81,15.81,15.72,15.73,2968344.0,14.0959,14.0959,14.0157,14.0246,2968344.0
2017-01-30 10:20:00,15.73,15.76,15.71,15.75,1348905.0,14.0246,14.0514,14.0068,14.0425,1348905.0
2017-01-30 10:30:00,15.75,15.81,15.73,15.73,2211018.0,14.0425,14.0959,14.0246,14.0246,2211018.0
2017-01-30 10:40:00,15.73,15.74,15.66,15.66,1504878.0,14.0246,14.0335,13.9622,13.9622,1504878.0
2017-01-30 10:50:00,15.67,15.68,15.57,15.58,1268661.0,13.9711,13.98,13.882,13.8909,1268661.0
2017-01-30 11:00:00,15.58,15.73,15.58,15.7,1951029.0,13.8909,14.0246,13.8909,13.9979,1951029.0
2017-01-30 11:10:00,15.7,15.78,15.7,15.77,2442741.0,13.9979,14.0692,13.9979,14.0603,2442741.0
2017-01-30 11:20:00,15.77,15.77,15.67,15.67,919248.0,14.0603,14.0603,13.9711,13.9711,919248.0
2017-01-30 11:30:00,15.67,15.77,15.67,15.77,522849.0,13.9711,14.0603,13.9711,14.0603,522849.0
2017-01-30 11:40:00,15.77,15.8,15.74,15.79,1029120.0,14.0603,14.087,14.0335,14.0781,1029120.0
2017-01-30 11:50:00,15.78,15.79,15.75,15.77,515022.0,14.0692,14.0781,14.0425,14.0603,515022.0
2017-01-30 12:00:00,15.77,15.79,15.76,15.78,317019.0,14.0603,14.0781,14.0514,14.0692,317019.0
2017-01-30 12:10:00,15.78,15.83,15.74,15.82,975840.0,14.0692,14.1138,14.0335,14.1049,975840.0
2017-01-30 12:20:00,15.82,15.85,15.82,15.84,646509.0,14.1049,14.1316,14.1049,14.1227,646509.0
2017-01-30 12:30:00,15.84,15.85,15.81,15.85,399735.0,14.1227,14.1316,14.0959,14.1316,399735.0
2017-01-30 12:40:00,15.84,15.88,15.84,15.88,457524.0,14.1227,14.1584,14.1227,14.1584,457524.0
2017-01-30 12:50:00,15.88,15.89,15.84,15.86,545391.0,14.1584,14.1673,14.1227,14.1405,545391.0
2017-01-30 13:00:00,15.86,15.87,15.83,15.85,434415.0,14.1405,14.1494,14.1138,14.1316,434415.0
2017-01-30 13:10:00,15.85,15.85,15.82,15.83,322368.0,14.1316,14.1316,14.1049,14.1138,322368.0
2017-01-30 13:20:00,15.83,15.83,15.8,15.81,495045.0,14.1138,14.1138,14.087,14.0959,495045.0
2017-01-30 13:30:00,15.81,15.81,15.78,15.8,468480.0,14.0959,14.0959,14.0692,14.087,468480.0
2017-01-30 13:40:00,15.79,15.83,15.79,15.82,532752.0,14.0781,14.1138,14.0781,14.1049,532752.0
2017-01-30 13:50:00,15.82,15.84,15.8,15.84,264726.0,14.1049,14.1227,14.087,14.1227,264726.0
2017-01-30 14:00:00,15.84,15.86,15.83,15.86,476778.0,14.1227,14.1405,14.1138,14.1405,476778.0
2017-01-30 14:10:00,15.85,15.86,15.83,15.84,389094.0,14.1316,14.1405,14.1138,14.1227,389094.0
2017-01-30 14:20:00,15.84,15.88,15.84,15.87,525633.0,14.1227,14.1584,14.1227,14.1494,525633.0
2017-01-30 14:30:00,15.87,15.88,15.84,15.86,534567.0,14.1494,14.1584,14.1227,14.1405,534567.0
2017-01-30 14:40:00,15.86,15.87,15.85,15.86,295530.0,14.1405,14.1494,14.1316,14.1405,295530.0
2017-01-30 14:50:00,15.86,15.89,15.86,15.88,382425.0,14.1405,14.1673,14.1405,14.1584,382425.0
2017-01-30 15:00:00,15.88,15.88,15.85,15.85,402507.0,14.1584,14.1584,14.1316,14.1316,402507.0
2017-01-30 15:10:00,15.86,15.86,15.84,15.85,447552.0,14.1405,14.1405,14.1227,14.1316,447552.0
2017-01-30 15:20:00,15.85,15.87,15.84,15.86,349038.0,14.1316,14.1494,14.1227,14.1405,349038.0
2017-01-30 15:30:00,15.86,15.86,15.84,15.84,785385.0,14.1405,14.1405,14.1227,14.1227,785385.0
2017-01-30 15:40:00,15.84,15.85,15.82,15.83,1166997.0,14.1227,14.1316,14.1049,14.1138,1166997.0
2017-01-30 15:50:00,15.83,15.85,15.82,15.83,3479952.0,14.1138,14.1316,14.1049,14.1138,3479952.0
2017-01-31 09:30:00,15.66,15.83,15.64,15.79,1013520.0,13.9622,14.1138,13.9444,14.0781,1013520.0
2017-01-31 09:40:00,15.79,15.79,15.63,15.63,566256.0,14.0781,14.0781,13.9355,13.9355,566256.0
2017-01-31 09:50:00,15.63,15.66,15.6,15.65,630840.0,13.9355,13.9622,13.9087,13.9533,630840.0
2017-01-31 10:00:00,15.64,15.66,15.58,15.65,752049.0,13.9444,13.9622,13.8909,13.9533,752049.0
2017-01-31 10:10:00,15.65,15.65,15.61,15.63,536121.0,13.9533,13.9533,13.9176,13.9355,536121.0
2017-01-31 10:20:00,15.63,15.64,15.59,15.59,524937.0,13.9355,13.9444,13.8998,13.8998,524937.0
2017-01-31 10:30:00,15.59,15.63,15.58,15.58,534006.0,13.8998,13.9355,13.8909,13.8909,534006.0
2017-01-31 10:40:00,15.58,15.59,15.47,15.48,1486335.0,13.8909,13.8998,13.7928,13.8017,1486335.0
2017-01-31 10:50:00,15.48,15.5,15.47,15.49,997530.0,13.8017,13.8196,13.7928,13.8106,997530.0
2017-01-31 11:00:00,15.49,15.5,15.43,15.44,1170558.0,13.8106,13.8196,13.7571,13.7661,1170558.0
2017-01-31 11:10:00,15.44,15.48,15.43,15.46,1159446.0,13.7661,13.8017,13.7571,13.7839,1159446.0
2017-01-31 11:20:00,15.46,15.47,15.43,15.43,823218.0,13.7839,13.7928,13.7571,13.7571,823218.0
2017-01-31 11:30:00,15.43,15.44,15.39,15.4,847791.0,13.7571,13.7661,13.7215,13.7304,847791.0
2017-01-31 11:40:00,15.4,15.43,15.38,15.39,963129.0,13.7304,13.7571,13.7126,13.7215,963129.0
2017-01-31 11:50:00,15.39,15.4,15.35,15.36,1595454.0,13.7215,13.7304,13.6858,13.6947,1595454.0
2017-01-31 12:00:00,15.37,15.4,15.36,15.37,1099278.0,13.7037,13.7304,13.6947,13.7037,1099278.0
2017-01-31 12:10:00,15.37,15.46,15.36,15.44,1311567.0,13.7037,13.7839,13.6947,13.7661,1311567.0
2017-01-31 12:20:00,15.44,15.5,15.44,15.49,720741.0,13.7661,13.8196,13.7661,13.8106,720741.0
2017-01-31 12:30:00,15.49,15.53,15.49,15.5,809967.0,13.8106,13.8463,13.8106,13.8196,809967.0
2017-01-31 12:40:00,15.5,15.51,15.48,15.49,587526.0,13.8196,13.8285,13.8017,13.8106,587526.0
2017-01-31 12:50:00,15.49,15.52,15.49,15.5,551238.0,13.8106,13.8374,13.8106,13.8196,551238.0
2017-01-31 13:00:00,15.5,15.5,15.48,15.49,434625.0,13.8196,13.8196,13.8017,13.8106,434625.0
2017-01-31 13:10:00,15.5,15.52,15.48,15.51,719490.0,13.8196,13.8374,13.8017,13.8285,719490.0
2017-01-31 13:20:00,15.51,15.58,15.5,15.58,1007871.0,13.8285,13.8909,13.8196,13.8909,1007871.0
2017-01-31 13:30:00,15.58,15.62,15.57,15.61,788454.0,13.8909,13.9265,13.882,13.9176,788454.0
2017-01-31 13:40:00,15.61,15.61,15.55,15.55,657597.0,13.9176,13.9176,13.8641,13.8641,657597.0
2017-01-31 13:50:00,15.55,15.57,15.52,15.56,562740.0,13.8641,13.882,13.8374,13.8731,562740.0
2017-01-31 14:00:00,15.57,15.57,15.52,15.53,1482315.0,13.882,13.882,13.8374,13.8463,1482315.0
2017-01-31 14:10:00,15.53,15.54,15.51,15.52,664776.0,13.8463,13.8552,13.8285,13.8374,664776.0
2017-01-31 14:20:00,15.52,15.54,15.52,15.53,1367469.0,13.8374,13.8552,13.8374,13.8463,1367469.0
2017-01-31 14:30:00,15.53,15.54,15.5,15.53,858336.0,13.8463,13.8552,13.8196,13.8463,858336.0
2017-01-31 14:40:00,15.53,15.54,15.5,15.53,585753.0,13.8463,13.8552,13.8196,13.8463,585753.0
2017-01-31 14:50:00,15.53,15.54,15.51,15.51,636594.0,13.8463,13.8552,13.8285,13.8285,636594.0
2017-01-31 15:00:00,15.52,15.55,15.5,15.53,10509321.0,13.8374,13.8641,13.8196,13.8463,10509321.0
2017-01-31 15:10:00,15.53,15.58,15.51,15.52,1131915.0,13.8463,13.8909,13.8285,13.8374,1131915.0
2017-01-31 15:20:00,15.52,15.55,15.52,15.52,662586.0,13.8374,13.8641,13.8374,13.8374,662586.0
2017-01-31 15:30:00,15.52,15.55,15.52,15.52,966945.0,13.8374,13.8641,13.8374,13.8374,966945.0
2017-01-31 15:40:00,15.52,15.53,15.52,15.52,1366329.0,13.8374,13.8463,13.8374,13.8374,1366329.0
2017-01-31 15:50:00,15.52,15.52,15.45,15.47,5063550.0,13.8374,13.8374,13.775,13.7928,5063550.0
2017-02-01 09:30:00,15.52,15.64,15.5,15.62,1076349.0,13.8374,13.9444,13.8196,13.9265,1076349.0
2017-02-01 09:40:00,15.62,15.63,15.54,15.55,1457703.0,13.9265,13.9355,13.8552,13.8641,1457703.0
2017-02-01 09:50:00,15.55,15.56,15.5,15.51,1404234.0,13.8641,13.8731,13.8196,13.8285,1404234.0
2017-02-01 10:00:00,15.51,15.56,15.47,15.55,1727358.0,13.8285,13.8731,13.7928,13.8641,1727358.0
2017-02-01 10:10:00,15.55,15.59,15.53,15.55,836910.0,13.8641,13.8998,13.8463,13.8641,836910.0
2017-02-01 10:20:00,15.55,15.59,15.54,15.59,730305.0,13.8641,13.8998,13.8552,13.8998,730305.0
2017-02-01 10:30:00,15.59,15.6,15.51,15.52,1098936.0,13.8998,13.9087,13.8285,13.8374,1098936.0
2017-02-01 10:40:00,15.52,15.55,15.52,15.53,525729.0,13.8374,13.8641,13.8374,13.8463,525729.0
2017-02-01 10:50:00,15.53,15.54,15.49,15.5,638616.0,13.8463,13.8552,13.8106,13.8196,638616.0
2017-02-01 11:00:00,15.49,15.51,15.48,15.5,1272675.0,13.8106,13.8285,13.8017,13.8196,1272675.0
2017-02-01 11:10:00,15.5,15.5,15.47,15.49,429597.0,13.8196,13.8196,13.7928,13.8106,429597.0
2017-02-01 11:20:00,15.49,15.51,15.48,15.5,592884.0,13.8106,13.8285,13.8017,13.8196,592884.0
2017-02-01 11:30:00,15.5,15.54,15.5,15.54,492651.0,13.8196,13.8552,13.8196,13.8552,492651.0
2017-02-01 11:40:00,15.54,15.54,15.48,15.49,501234.0,13.8552,13.8552,13.8017,13.8106,501234.0
2017-02-01 11:50:00,15.49,15.52,15.47,15.52,344760.0,13.8106,13.8374,13.7928,13.8374,344760.0
2017-02-01 12:00:00,15.52,15.55,15.52,15.53,522930.0,13.8374,13.8641,13.8374,13.8463,522930.0
2017-02-01 12:10:00,15.54,15.54,15.52,15.52,472998.0,13.8552,13.8552,13.8374,13.8374,472998.0
2017-02-01 12:20:00,15.53,15.56,15.51,15.54,495018.0,13.8463,13.8731,13.8285,13.8552,495018.0
2017-02-01 12:30:00,15.54,15.55,15.53,15.53,296769.0,13.8552,13.8641,13.8463,13.8463,296769.0
2017-02-01 12:40:00,15.53,15.55,15.52,15.53,304371.0,13.8463,13.8641,13.8374,13.8463,304371.0
2017-02-01 12:50:00,15.53,15.54,15.52,15.52,199431.0,13.8463,13.8552,13.8374,13.8374,199431.0
2017-02-01 13:00:00,15.52,15.54,15.51,15.54,293256.0,13.8374,13.8552,13.8285,13.8552,293256.0
2017-02-01 13:10:00,15.54,15.54,15.51,15.51,337440.0,13.8552,13.8552,13.8285,13.8285,337440.0
2017-02-01 13:20:00,15.51,15.52,15.5,15.51,306354.0,13.8285,13.8374,13.8196,13.8285,306354.0
2017-02-01 13:30:00,15.51,15.53,15.5,15.5,248778.0,13.8285,13.8463,13.8196,13.8196,248778.0
2017-02-01 13:40:00,15.51,15.52,15.5,15.52,400992.0,13.8285,13.8374,13.8196,13.8374,400992.0
2017-02-01 13:50:00,15.52,15.53,15.48,15.53,957390.0,13.8374,13.8463,13.8017,13.8463,957390.0
2017-02-01 14:00:00,15.53,15.54,15.48,15.52,1025541.0,13.8463,13.8552,13.8017,13.8374,1025541.0
2017-02-01 14:10:00,15.52,15.6,15.52,15.57,1048542.0,13.8374,13.9087,13.8374,13.882,1048542.0
2017-02-01 14:20:00,15.57,15.61,15.56,15.6,849321.0,13.882,13.9176,13.8731,13.9087,849321.0
2017-02-01 14:30:00,15.6,15.61,15.58,15.61,1261791.0,13.9087,13.9176,13.8909,13.9176,1261791.0
2017-02-01 14:40:00,15.61,15.63,15.59,15.61,725325.0,13.9176,13.9355,13.8998,13.9176,725325.0
2017-02-01 14:50:00,15.61,15.62,15.59,15.61,412395.0,13.9176,13.9265,13.8998,13.9176,412395.0
2017-02-01 15:00:00,15.61,15.65,15.6,15.64,840657.0,13.9176,13.9533,13.9087,13.9444,840657.0
2017-02-01 15:10:00,15.64,15.68,15.63,15.68,1223217.0,13.9444,13.98,13.9355,13.98,1223217.0
2017-02-01 15:20:00,15.68,15.71,15.67,15.71,874110.0,13.98,14.0068,13.9711,14.0068,874110.0
2017-02-01 15:30:00,15.71,15.73,15.7,15.72,967524.0,14.0068,14.0246,13.9979,14.0157,967524.0
2017-02-01 15:40:00,15.72,15.72,15.68,15.71,1611501.0,14.0157,14.0157,13.98,14.0068,1611501.0
2017-02-01 15:50:00,15.71,15.72,15.68,15.69,2111082.0,14.0068,14.0157,13.98,13.989,2111082.0
2017-02-02 09:30:00,15.56,15.58,15.37,15.48,1412511.0,13.8731,13.8909,13.7037,13.8017,1412511.0
2017-02-02 09:40:00,15.48,15.52,15.43,15.48,1144014.0,13.8017,13.8374,13.7571,13.8017,1144014.0
2017-02-02 09:50:00,15.48,15.48,15.41,15.41,842466.0,13.8017,13.8017,13.7393,13.7393,842466.0
2017-02-02 10:00:00,15.41,15.49,15.4,15.48,989196.0,13.7393,13.8106,13.7304,13.8017,989196.0
2017-02-02 10:10:00,15.48,15.53,15.47,15.53,962592.0,13.8017,13.8463,13.7928,13.8463,962592.0
2017-02-02 10:20:00,15.53,15.54,15.48,15.48,679080.0,13.8463,13.8552,13.8017,13.8017,679080.0
2017-02-02 10:30:00,15.48,15.51,15.46,15.5,674754.0,13.8017,13.8285,13.7839,13.8196,674754.0
2017-02-02 10:40:00,15.5,15.59,15.5,15.58,773769.0,13.8196,13.8998,13.8196,13.8909,773769.0
2017-02-02 10:50:00,15.58,15.64,15.58,15.63,504972.0,13.8909,13.9444,13.8909,13.9355,504972.0
2017-02-02 11:00:00,15.64,15.64,15.56,15.56,467004.0,13.9444,13.9444,13.8731,13.8731,467004.0
2017-02-02 11:10:00,15.56,15.57,15.52,15.53,463770.0,13.8731,13.882,13.8374,13.8463,463770.0
2017-02-02 11:20:00,15.53,15.53,15.48,15.49,327162.0,13.8463,13.8463,13.8017,13.8106,327162.0
2017-02-02 11:30:00,15.49,15.52,15.49,15.49,483891.0,13.8106,13.8374,13.8106,13.8106,483891.0
2017-02-02 11:40:00,15.49,15.5,15.48,15.48,406983.0,13.8106,13.8196,13.8017,13.8017,406983.0
2017-02-02 11:50:00,15.48,15.48,15.44,15.44,391398.0,13.8017,13.8017,13.7661,13.7661,391398.0
2017-02-02 12:00:00,15.44,15.47,15.42,15.46,501822.0,13.7661,13.7928,13.7482,13.7839,501822.0
2017-02-02 12:10:00,15.46,15.48,15.45,15.47,731106.0,13.7839,13.8017,13.775,13.7928,731106.0
2017-02-02 12:20:00,15.47,15.5,15.46,15.49,464874.0,13.7928,13.8196,13.7839,13.8106,464874.0
2017-02-02 12:30:00,15.49,15.49,15.47,15.49,327402.0,13.8106,13.8106,13.7928,13.8106,327402.0
2017-02-02 12:40:00,15.49,15.51,15.48,15.5,414576.0,13.8106,13.8285,13.8017,13.8196,414576.0
2017-02-02 12:50:00,15.5,15.52,15.49,15.5,308412.0,13.8196,13.8374,13.8106,13.8196,308412.0
2017-02-02 13:00:00,15.5,15.51,15.49,15.51,591966.0,13.8196,13.8285,13.8106,13.8285,591966.0
2017-02-02 13:10:00,15.51,15.54,15.51,15.51,498912.0,13.8285,13.8552,13.8285,13.8285,498912.0
2017-02-02 13:20:00,15.51,15.51,15.49,15.51,309705.0,13.8285,13.8285,13.8106,13.8285,309705.0
2017-02-02 13:30:00,15.51,15.51,15.48,15.48,398463.0,13.8285,13.8285,13.8017,13.8017,398463.0
2017-02-02 13:40:00,15.48,15.5,15.47,15.48,1434114.0,13.8017,13.8196,13.7928,13.8017,1434114.0
2017-02-02 13:50:00,15.48,15.49,15.47,15.48,466047.0,13.8017,13.8106,13.7928,13.8017,466047.0
2017-02-02 14:00:00,15.48,15.49,15.47,15.48,438651.0,13.8017,13.8106,13.7928,13.8017,438651.0
2017-02-02 14:10:00,15.48,15.48,15.46,15.47,684822.0,13.8017,13.8017,13.7839,13.7928,684822.0
2017-02-02 14:20:00,15.47,15.48,15.45,15.46,695694.0,13.7928,13.8017,13.775,13.7839,695694.0
2017-02-02 14:30:00,15.46,15.46,15.43,15.45,536406.0,13.7839,13.7839,13.7571,13.775,536406.0
2017-02-02 14:40:00,15.45,15.48,15.44,15.44,522801.0,13.775,13.8017,13.7661,13.7661,522801.0
2017-02-02 14:50:00,15.44,15.47,15.44,15.46,424149.0,13.7661,13.7928,13.7661,13.7839,424149.0
2017-02-02 15:00:00,15.46,15.46,15.44,15.45,681441.0,13.7839,13.7839,13.7661,13.775,681441.0
2017-02-02 15:10:00,15.45,15.48,15.44,15.48,517491.0,13.775,13.8017,13.7661,13.8017,517491.0
2017-02-02 15:20:00,15.48,15.5,15.47,15.48,742749.0,13.8017,13.8196,13.7928,13.8017,742749.0
2017-02-02 15:30:00,15.48,15.48,15.44,15.44,989247.0,13.8017,13.8017,13.7661,13.7661,989247.0
2017-02-02 15:40:00,15.44,15.48,15.44,15.46,915606.0,13.7661,13.8017,13.7661,13.7839,915606.0
2017-02-02 15:50:00,15.46,15.47,15.42,15.43,2945898.0,13.7839,13.7928,13.7482,13.7571,2945898.0
2017-02-03 09:30:00,15.41,15.53,15.39,15.44,1305966.0,13.7393,13.8463,13.7215,13.7661,1305966.0
2017-02-03 09:40:00,15.44,15.46,15.4,15.44,727488.0,13.7661,13.7839,13.7304,13.7661,727488.0
2017-02-03 09:50:00,15.44,15.49,15.42,15.47,862785.0,13.7661,13.8106,13.7482,13.7928,862785.0
2017-02-03 10:00:00,15.47,15.5,15.44,15.45,969702.0,13.7928,13.8196,13.7661,13.775,969702.0
2017-02-03 10:10:00,15.45,15.48,15.44,15.44,640728.0,13.775,13.8017,13.7661,13.7661,640728.0
2017-02-03 10:20:00,15.44,15.5,15.44,15.49,728370.0,13.7661,13.8196,13.7661,13.8106,728370.0
2017-02-03 10:30:00,15.49,15.5,15.49,15.5,441069.0,13.8106,13.8196,13.8106,13.8196,441069.0
2017-02-03 10:40:00,15.5,15.56,15.5,15.55,682560.0,13.8196,13.8731,13.8196,13.8641,682560.0
2017-02-03 10:50:00,15.55,15.55,15.53,15.54,376275.0,13.8641,13.8641,13.8463,13.8552,376275.0
2017-02-03 11:00:00,15.54,15.57,15.53,15.56,738393.0,13.8552,13.882,13.8463,13.8731,738393.0
2017-02-03 11:10:00,15.57,15.57,15.55,15.56,314412.0,13.882,13.882,13.8641,13.8731,314412.0
2017-02-03 11:20:00,15.56,15.56,15.52,15.54,284955.0,13.8731,13.8731,13.8374,13.8552,284955.0
2017-02-03 11:30:00,15.54,15.55,15.52,15.55,281484.0,13.8552,13.8641,13.8374,13.8641,281484.0
2017-02-03 11:40:00,15.55,15.55,15.52,15.54,355923.0,13.8641,13.8641,13.8374,13.8552,355923.0
2017-02-03 11:50:00,15.54,15.55,15.52,15.54,218442.0,13.8552,13.8641,13.8374,13.8552,218442.0
2017-02-03 12:00:00,15.54,15.57,15.54,15.56,264264.0,13.8552,13.882,13.8552,13.8731,264264.0
2017-02-03 12:10:00,15.56,15.56,15.54,15.56,614508.0,13.8731,13.8731,13.8552,13.8731,614508.0
2017-02-03 12:20:00,15.56,15.59,15.55,15.57,881163.0,13.8731,13.8998,13.8641,13.882,881163.0
2017-02-03 12:30:00,15.57,15.59,15.56,15.57,301338.0,13.882,13.8998,13.8731,13.882,301338.0
2017-02-03 12:40:00,15.57,15.6,15.56,15.59,2565219.0,13.882,13.9087,13.8731,13.8998,2565219.0
2017-02-03 12:50:00,15.59,15.61,15.59,15.61,209550.0,13.8998,13.9176,13.8998,13.9176,209550.0
2017-02-03 13:00:00,15.6,15.63,15.6,15.61,245358.0,13.9087,13.9355,13.9087,13.9176,245358.0
2017-02-03 13:10:00,15.61,15.62,15.61,15.61,303750.0,13.9176,13.9265,13.9176,13.9176,303750.0
2017-02-03 13:20:00,15.61,15.61,15.59,15.59,388545.0,13.9176,13.9176,13.8998,13.8998,388545.0
2017-02-03 13:30:00,15.59,15.6,15.57,15.59,220005.0,13.8998,13.9087,13.882,13.8998,220005.0
2017-02-03 13:40:00,15.59,15.6,15.58,15.59,170154.0,13.8998,13.9087,13.8909,13.8998,170154.0
2017-02-03 13:50:00,15.6,15.61,15.58,15.58,242925.0,13.9087,13.9176,13.8909,13.8909,242925.0
2017-02-03 14:00:00,15.58,15.6,15.58,15.6,152154.0,13.8909,13.9087,13.8909,13.9087,152154.0
2017-02-03 14:10:00,15.59,15.61,15.59,15.6,292197.0,13.8998,13.9176,13.8998,13.9087,292197.0
2017-02-03 14:20:00,15.6,15.61,15.6,15.61,873984.0,13.9087,13.9176,13.9087,13.9176,873984.0
2017-02-03 14:30:00,15.61,15.63,15.6,15.62,584442.0,13.9176,13.9355,13.9087,13.9265,584442.0
2017-02-03 14:40:00,15.62,15.65,15.62,15.64,664953.0,13.9265,13.9533,13.9265,13.9444,664953.0
2017-02-03 14:50:00,15.64,15.65,15.62,15.63,337284.0,13.9444,13.9533,13.9265,13.9355,337284.0
2017-02-03 15:00:00,15.63,15.63,15.61,15.62,452700.0,13.9355,13.9355,13.9176,13.9265,452700.0
2017-02-03 15:10:00,15.62,15.62,15.58,15.58,449586.0,13.9265,13.9265,13.8909,13.8909,449586.0
2017-02-03 15:20:00,15.58,15.6,15.57,15.6,386853.0,13.8909,13.9087,13.882,13.9087,386853.0
2017-02-03 15:30:00,15.6,15.6,15.58,15.59,495528.0,13.9087,13.9087,13.8909,13.8998,495528.0
2017-02-03 15:40:00,15.59,15.61,15.59,15.6,642042.0,13.8998,13.9176,13.8998,13.9087,642042.0
2017-02-03 15:50:00,15.6,15.62,15.59,15.6,1785372.0,13.9087,13.9265,13.8998,13.9087,1785372.0
2017-02-06 09:30:00,15.52,15.67,15.52,15.66,742683.0,13.8374,13.9711,13.8374,13.9622,742683.0
2017-02-06 09:40:00,15.66,15.73,15.65,15.72,696690.0,13.9622,14.0246,13.9533,14.0157,696690.0
2017-02-06 09:50:00,15.71,15.73,15.65,15.7,526224.0,14.0068,14.0246,13.9533,13.9979,526224.0
2017-02-06 10:00:00,15.7,15.7,15.66,15.69,365121.0,13.9979,13.9979,13.9622,13.989,365121.0
2017-02-06 10:10:00,15.68,15.68,15.65,15.67,652647.0,13.98,13.98,13.9533,13.9711,652647.0
2017-02-06 10:20:00,15.67,15.68,15.65,15.68,223413.0,13.9711,13.98,13.9533,13.98,223413.0
2017-02-06 10:30:00,15.68,15.68,15.64,15.64,535497.0,13.98,13.98,13.9444,13.9444,535497.0
2017-02-06 10:40:00,15.64,15.64,15.62,15.63,539541.0,13.9444,13.9444,13.9265,13.9355,539541.0
2017-02-06 10:50:00,15.63,15.64,15.62,15.64,472482.0,13.9355,13.9444,13.9265,13.9444,472482.0
2017-02-06 11:00:00,15.64,15.67,15.64,15.67,376863.0,13.9444,13.9711,13.9444,13.9711,376863.0
2017-02-06 11:10:00,15.67,15.67,15.64,15.64,210360.0,13.9711,13.9711,13.9444,13.9444,210360.0
2017-02-06 11:20:00,15.64,15.66,15.63,15.64,215346.0,13.9444,13.9622,13.9355,13.9444,215346.0
2017-02-06 11:30:00,15.64,15.66,15.63,15.63,156117.0,13.9444,13.9622,13.9355,13.9355,156117.0
2017-02-06 11:40:00,15.63,15.63,15.61,15.61,163104.0,13.9355,13.9355,13.9176,13.9176,163104.0
2017-02-06 11:50:00,15.61,15.62,15.61,15.62,177759.0,13.9176,13.9265,13.9176,13.9265,177759.0
2017-02-06 12:00:00,15.62,15.64,15.61,15.64,175908.0,13.9265,13.9444,13.9176,13.9444,175908.0
2017-02-06 12:10:00,15.64,15.66,15.63,15.65,183390.0,13.9444,13.9622,13.9355,13.9533,183390.0
2017-02-06 12:20:00,15.65,15.66,15.63,15.64,257919.0,13.9533,13.9622,13.9355,13.9444,257919.0
2017-02-06 12:30:00,15.64,15.65,15.63,15.64,869943.0,13.9444,13.9533,13.9355,13.9444,869943.0
2017-02-06 12:40:00,15.64,15.65,15.63,15.65,696564.0,13.9444,13.9533,13.9355,13.9533,696564.0
2017-02-06 12:50:00,15.65,15.67,15.64,15.65,367713.0,13.9533,13.9711,13.9444,13.9533,367713.0
2017-02-06 13:00:00,15.65,15.66,15.64,15.66,245568.0,13.9533,13.9622,13.9444,13.9622,245568.0
2017-02-06 13:10:00,15.66,15.66,15.64,15.65,553131.0,13.9622,13.9622,13.9444,13.9533,553131.0
2017-02-06 13:20:00,15.65,15.66,15.62,15.62,238872.0,13.9533,13.9622,13.9265,13.9265,238872.0
2017-02-06 13:30:00,15.62,15.63,15.61,15.63,389979.0,13.9265,13.9355,13.9176,13.9355,389979.0
2017-02-06 13:40:00,15.63,15.63,15.62,15.62,222009.0,13.9355,13.9355,13.9265,13.9265,222009.0
2017-02-06 13:50:00,15.63,15.64,15.62,15.62,292314.0,13.9355,13.9444,13.9265,13.9265,292314.0
2017-02-06 14:00:00,15.62,15.63,15.62,15.63,229977.0,13.9265,13.9355,13.9265,13.9355,229977.0
2017-02-06 14:10:00,15.63,15.64,15.63,15.63,188028.0,13.9355,13.9444,13.9355,13.9355,188028.0
2017-02-06 14:20:00,15.63,15.64,15.62,15.64,257130.0,13.9355,13.9444,13.9265,13.9444,257130.0
2017-02-06 14:30:00,15.64,15.65,15.63,15.64,308382.0,13.9444,13.9533,13.9355,13.9444,308382.0
2017-02-06 14:40:00,15.64,15.65,15.63,15.65,557577.0,13.9444,13.9533,13.9355,13.9533,557577.0
2017-02-06 14:50:00,15.64,15.66,15.64,15.66,404643.0,13.9444,13.9622,13.9444,13.9622,404643.0
2017-02-06 15:00:00,15.66,15.68,15.65,15.67,1084005.0,13.9622,13.98,13.9533,13.9711,1084005.0
2017-02-06 15:10:00,15.67,15.68,15.66,15.66,601572.0,13.9711,13.98,13.9622,13.9622,601572.0
2017-02-06 15:20:00,15.66,15.67,15.66,15.67,570531.0,13.9622,13.9711,13.9622,13.9711,570531.0
2017-02-06 15:30:00,15.67,15.69,15.66,15.69,416358.0,13.9711,13.989,13.9622,13.989,416358.0
2017-02-06 15:40:00,15.69,15.72,15.69,15.71,1922829.0,13.989,14.0157,13.989,14.0068,1922829.0
2017-02-06 15:50:00,15.71,15.75,15.71,15.75,2585505.0,14.0068,14.0425,14.0068,14.0425,2585505.0
2017-02-07 09:30:00,15.76,15.88,15.76,15.88,1197828.0,14.0514,14.1584,14.0514,14.1584,1197828.0
2017-02-07 09:40:00,15.88,15.97,15.87,15.97,2115297.0,14.1584,14.2386,14.1494,14.2386,2115297.0
2017-02-07 09:50:00,15.97,15.99,15.93,15.98,1189167.0,14.2386,14.2564,14.2029,14.2475,1189167.0
2017-02-07 10:00:00,15.98,16.0,15.96,15.98,1861254.0,14.2475,14.2653,14.2297,14.2475,1861254.0
2017-02-07 10:10:00,15.98,16.0,15.96,15.96,804714.0,14.2475,14.2653,14.2297,14.2297,804714.0
2017-02-07 10:20:00,15.96,16.01,15.95,15.99,2213829.0,14.2297,14.2743,14.2208,14.2564,2213829.0
2017-02-07 10:30:00,15.99,16.0,15.96,15.99,1000716.0,14.2564,14.2653,14.2297,14.2564,1000716.0
2017-02-07 10:40:00,15.99,16.01,15.98,15.99,1551282.0,14.2564,14.2743,14.2475,14.2564,1551282.0
2017-02-07 10:50:00,15.99,16.01,15.98,16.01,1639284.0,14.2564,14.2743,14.2475,14.2743,1639284.0
2017-02-07 11:00:00,16.01,16.05,16.01,16.03,1204239.0,14.2743,14.3099,14.2743,14.2921,1204239.0
2017-02-07 11:10:00,16.03,16.04,16.0,16.02,652830.0,14.2921,14.301,14.2653,14.2832,652830.0
2017-02-07 11:20:00,16.02,16.02,16.0,16.01,707481.0,14.2832,14.2832,14.2653,14.2743,707481.0
2017-02-07 11:30:00,16.01,16.04,16.01,16.02,558714.0,14.2743,14.301,14.2743,14.2832,558714.0
2017-02-07 11:40:00,16.02,16.07,16.02,16.07,570687.0,14.2832,14.3278,14.2832,14.3278,570687.0
2017-02-07 11:50:00,16.06,16.1,16.06,16.09,487839.0,14.3188,14.3545,14.3188,14.3456,487839.0
2017-02-07 12:00:00,16.09,16.09,16.06,16.06,446322.0,14.3456,14.3456,14.3188,14.3188,446322.0
2017-02-07 12:10:00,16.06,16.07,16.01,16.02,860178.0,14.3188,14.3278,14.2743,14.2832,860178.0
2017-02-07 12:20:00,16.02,16.03,15.98,15.99,2472147.0,14.2832,14.2921,14.2475,14.2564,2472147.0
2017-02-07 12:30:00,15.98,16.02,15.97,16.01,1554555.0,14.2475,14.2832,14.2386,14.2743,1554555.0
2017-02-07 12:40:00,16.01,16.01,15.98,15.99,949935.0,14.2743,14.2743,14.2475,14.2564,949935.0
2017-02-07 12:50:00,15.98,15.99,15.98,15.98,843273.0,14.2475,14.2564,14.2475,14.2475,843273.0
2017-02-07 13:00:00,15.98,15.99,15.9,15.91,1111131.0,14.2475,14.2564,14.1762,14.1851,1111131.0
2017-02-07 13:10:00,15.91,15.92,15.89,15.91,702174.0,14.1851,14.194,14.1673,14.1851,702174.0
2017-02-07 13:20:00,15.91,15.92,15.9,15.92,446769.0,14.1851,14.194,14.1762,14.194,446769.0
2017-02-07 13:30:00,15.92,15.95,15.92,15.94,378378.0,14.194,14.2208,14.194,14.2119,378378.0
2017-02-07 13:40:00,15.94,15.95,15.93,15.94,407169.0,14.2119,14.2208,14.2029,14.2119,407169.0
2017-02-07 13:50:00,15.94,15.95,15.93,15.95,347928.0,14.2119,14.2208,14.2029,14.2208,347928.0
2017-02-07 14:00:00,15.95,15.95,15.92,15.93,312645.0,14.2208,14.2208,14.194,14.2029,312645.0
2017-02-07 14:10:00,15.93,15.94,15.91,15.94,434028.0,14.2029,14.2119,14.1851,14.2119,434028.0
2017-02-07 14:20:00,15.94,15.94,15.91,15.93,745422.0,14.2119,14.2119,14.1851,14.2029,745422.0
2017-02-07 14:30:00,15.93,15.95,15.91,15.92,1141038.0,14.2029,14.2208,14.1851,14.194,1141038.0
2017-02-07 14:40:00,15.92,15.93,15.91,15.91,466446.0,14.194,14.2029,14.1851,14.1851,466446.0
2017-02-07 14:50:00,15.91,15.91,15.86,15.88,549459.0,14.1851,14.1851,14.1405,14.1584,549459.0
2017-02-07 15:00:00,15.87,15.9,15.87,15.89,428451.0,14.1494,14.1762,14.1494,14.1673,428451.0
2017-02-07 15:10:00,15.89,15.9,15.88,15.89,319905.0,14.1673,14.1762,14.1584,14.1673,319905.0
2017-02-07 15:20:00,15.89,15.89,15.87,15.88,726267.0,14.1673,14.1673,14.1494,14.1584,726267.0
2017-02-07 15:30:00,15.88,15.88,15.86,15.88,531192.0,14.1584,14.1584,14.1405,14.1584,531192.0
2017-02-07 15:40:00,15.88,15.88,15.85,15.85,1317516.0,14.1584,14.1584,14.1316,14.1316,1317516.0
2017-02-07 15:50:00,15.85,15.9,15.85,15.89,4130307.0,14.1316,14.1762,14.1316,14.1673,4130307.0
2017-02-08 09:30:00,15.86,15.88,15.65,15.79,1056267.0,14.1405,14.1584,13.9533,14.0781,1056267.0
2017-02-08 09:40:00,15.79,15.79,15.71,15.76,521151.0,14.0781,14.0781,14.0068,14.0514,521151.0
2017-02-08 09:50:00,15.76,15.8,15.69,15.7,584727.0,14.0514,14.087,13.989,13.9979,584727.0
2017-02-08 10:00:00,15.69,15.77,15.69,15.74,564072.0,13.989,14.0603,13.989,14.0335,564072.0
2017-02-08 10:10:00,15.74,15.81,15.72,15.79,444441.0,14.0335,14.0959,14.0157,14.0781,444441.0
2017-02-08 10:20:00,15.79,15.86,15.78,15.85,672852.0,14.0781,14.1405,14.0692,14.1316,672852.0
2017-02-08 10:30:00,15.85,15.86,15.79,15.8,380415.0,14.1316,14.1405,14.0781,14.087,380415.0
2017-02-08 10:40:00,15.81,15.87,15.79,15.86,408660.0,14.0959,14.1494,14.0781,14.1405,408660.0
2017-02-08 10:50:00,15.86,15.89,15.83,15.85,442650.0,14.1405,14.1673,14.1138,14.1316,442650.0
2017-02-08 11:00:00,15.85,15.89,15.84,15.89,373320.0,14.1316,14.1673,14.1227,14.1673,373320.0
2017-02-08 11:10:00,15.89,15.94,15.89,15.92,636225.0,14.1673,14.2119,14.1673,14.194,636225.0
2017-02-08 11:20:00,15.92,15.98,15.91,15.97,634761.0,14.194,14.2475,14.1851,14.2386,634761.0
2017-02-08 11:30:00,15.97,15.98,15.9,15.9,922029.0,14.2386,14.2475,14.1762,14.1762,922029.0
2017-02-08 11:40:00,15.9,15.94,15.9,15.93,566286.0,14.1762,14.2119,14.1762,14.2029,566286.0
2017-02-08 11:50:00,15.93,15.95,15.91,15.93,364827.0,14.2029,14.2208,14.1851,14.2029,364827.0
2017-02-08 12:00:00,15.93,15.99,15.93,15.98,550728.0,14.2029,14.2564,14.2029,14.2475,550728.0
2017-02-08 12:10:00,15.97,15.98,15.95,15.98,192603.0,14.2386,14.2475,14.2208,14.2475,192603.0
2017-02-08 12:20:00,15.98,16.0,15.98,15.99,281637.0,14.2475,14.2653,14.2475,14.2564,281637.0
2017-02-08 12:30:00,15.99,16.0,15.96,15.96,301632.0,14.2564,14.2653,14.2297,14.2297,301632.0
2017-02-08 12:40:00,15.96,15.96,15.92,15.92,213147.0,14.2297,14.2297,14.194,14.194,213147.0
2017-02-08 12:50:00,15.92,15.94,15.91,15.93,252699.0,14.194,14.2119,14.1851,14.2029,252699.0
2017-02-08 13:00:00,15.93,15.95,15.92,15.93,190434.0,14.2029,14.2208,14.194,14.2029,190434.0
2017-02-08 13:10:00,15.93,15.95,15.92,15.95,176913.0,14.2029,14.2208,14.194,14.2208,176913.0
2017-02-08 13:20:00,15.95,15.96,15.93,15.94,374055.0,14.2208,14.2297,14.2029,14.2119,374055.0
2017-02-08 13:30:00,15.94,15.97,15.94,15.96,325488.0,14.2119,14.2386,14.2119,14.2297,325488.0
2017-02-08 13:40:00,15.96,15.98,15.95,15.97,256665.0,14.2297,14.2475,14.2208,14.2386,256665.0
2017-02-08 13:50:00,15.97,15.98,15.96,15.97,587301.0,14.2386,14.2475,14.2297,14.2386,587301.0
2017-02-08 14:00:00,15.97,15.98,15.96,15.96,345777.0,14.2386,14.2475,14.2297,14.2297,345777.0
2017-02-08 14:10:00,15.96,15.98,15.95,15.96,338232.0,14.2297,14.2475,14.2208,14.2297,338232.0
2017-02-08 14:20:00,15.96,15.96,15.93,15.94,663030.0,14.2297,14.2297,14.2029,14.2119,663030.0
2017-02-08 14:30:00,15.94,15.96,15.93,15.95,453486.0,14.2119,14.2297,14.2029,14.2208,453486.0
2017-02-08 14:40:00,15.95,15.96,15.94,15.96,246807.0,14.2208,14.2297,14.2119,14.2297,246807.0
2017-02-08 14:50:00,15.96,16.0,15.96,16.0,433284.0,14.2297,14.2653,14.2297,14.2653,433284.0
2017-02-08 15:00:00,16.0,16.01,15.99,16.0,619644.0,14.2653,14.2743,14.2564,14.2653,619644.0
2017-02-08 15:10:00,16.0,16.02,16.0,16.01,584634.0,14.2653,14.2832,14.2653,14.2743,584634.0
2017-02-08 15:20:00,16.01,16.01,15.98,15.99,498984.0,14.2743,14.2743,14.2475,14.2564,498984.0
2017-02-08 15:30:00,15.99,16.0,15.97,15.99,796371.0,14.2564,14.2653,14.2386,14.2564,796371.0
2017-02-08 15:40:00,15.99,16.0,15.98,15.99,818166.0,14.2564,14.2653,14.2475,14.2564,818166.0
2017-02-08 15:50:00,16.0,16.0,15.97,15.99,1406034.0,14.2653,14.2653,14.2386,14.2564,1406034.0
2017-02-09 09:30:00,16.03,16.05,15.95,15.96,713925.0,14.2921,14.3099,14.2208,14.2297,713925.0
2017-02-09 09:40:00,15.96,15.99,15.9,15.91,519729.0,14.2297,14.2564,14.1762,14.1851,519729.0
2017-02-09 09:50:00,15.91,15.94,15.9,15.91,529155.0,14.1851,14.2119,14.1762,14.1851,529155.0
2017-02-09 10:00:00,15.91,15.93,15.84,15.86,678771.0,14.1851,14.2029,14.1227,14.1405,678771.0
2017-02-09 10:10:00,15.86,15.93,15.86,15.92,677181.0,14.1405,14.2029,14.1405,14.194,677181.0
2017-02-09 10:20:00,15.92,15.93,15.9,15.92,432126.0,14.194,14.2029,14.1762,14.194,432126.0
2017-02-09 10:30:00,15.92,15.97,15.92,15.94,578910.0,14.194,14.2386,14.194,14.2119,578910.0
2017-02-09 10:40:00,15.94,15.99,15.94,15.98,631947.0,14.2119,14.2564,14.2119,14.2475,631947.0
2017-02-09 10:50:00,15.97,15.98,15.94,15.95,377586.0,14.2386,14.2475,14.2119,14.2208,377586.0
2017-02-09 11:00:00,15.95,15.96,15.93,15.94,299364.0,14.2208,14.2297,14.2029,14.2119,299364.0
2017-02-09 11:10:00,15.94,15.97,15.93,15.94,322983.0,14.2119,14.2386,14.2029,14.2119,322983.0
2017-02-09 11:20:00,15.94,15.98,15.93,15.98,321681.0,14.2119,14.2475,14.2029,14.2475,321681.0
2017-02-09 11:30:00,15.98,16.01,15.97,15.99,594522.0,14.2475,14.2743,14.2386,14.2564,594522.0
2017-02-09 11:40:00,15.99,16.0,15.98,15.99,317724.0,14.2564,14.2653,14.2475,14.2564,317724.0
2017-02-09 11:50:00,15.99,15.99,15.97,15.98,339513.0,14.2564,14.2564,14.2386,14.2475,339513.0
2017-02-09 12:00:00,15.98,15.98,15.95,15.95,319542.0,14.2475,14.2475,14.2208,14.2208,319542.0
2017-02-09 12:10:00,15.95,15.96,15.95,15.96,333948.0,14.2208,14.2297,14.2208,14.2297,333948.0
2017-02-09 12:20:00,15.96,15.96,15.93,15.94,227088.0,14.2297,14.2297,14.2029,14.2119,227088.0
2017-02-09 12:30:00,15.94,15.96,15.93,15.96,216060.0,14.2119,14.2297,14.2029,14.2297,216060.0
2017-02-09 12:40:00,15.96,15.99,15.95,15.96,225045.0,14.2297,14.2564,14.2208,14.2297,225045.0
2017-02-09 12:50:00,15.97,15.97,15.95,15.97,156807.0,14.2386,14.2386,14.2208,14.2386,156807.0
2017-02-09 13:00:00,15.97,15.98,15.95,15.96,193182.0,14.2386,14.2475,14.2208,14.2297,193182.0
2017-02-09 13:10:00,15.96,15.97,15.95,15.96,138069.0,14.2297,14.2386,14.2208,14.2297,138069.0
2017-02-09 13:20:00,15.96,15.96,15.95,15.96,191475.0,14.2297,14.2297,14.2208,14.2297,191475.0
2017-02-09 13:30:00,15.96,15.97,15.95,15.95,144681.0,14.2297,14.2386,14.2208,14.2208,144681.0
2017-02-09 13:40:00,15.95,15.96,15.94,15.95,234165.0,14.2208,14.2297,14.2119,14.2208,234165.0
2017-02-09 13:50:00,15.95,15.97,15.95,15.96,208386.0,14.2208,14.2386,14.2208,14.2297,208386.0
2017-02-09 14:00:00,15.96,15.97,15.95,15.97,337245.0,14.2297,14.2386,14.2208,14.2386,337245.0
2017-02-09 14:10:00,15.97,15.97,15.95,15.95,171585.0,14.2386,14.2386,14.2208,14.2208,171585.0
2017-02-09 14:20:00,15.95,15.98,15.95,15.96,197511.0,14.2208,14.2475,14.2208,14.2297,197511.0
2017-02-09 14:30:00,15.96,15.97,15.95,15.96,273720.0,14.2297,14.2386,14.2208,14.2297,273720.0
2017-02-09 14:40:00,15.96,15.96,15.93,15.93,330438.0,14.2297,14.2297,14.2029,14.2029,330438.0
2017-02-09 14:50:00,15.93,15.93,15.92,15.92,329544.0,14.2029,14.2029,14.194,14.194,329544.0
2017-02-09 15:00:00,15.92,15.93,15.9,15.9,336561.0,14.194,14.2029,14.1762,14.1762,336561.0
2017-02-09 15:10:00,15.9,15.9,15.89,15.89,243081.0,14.1762,14.1762,14.1673,14.1673,243081.0
2017-02-09 15:20:00,15.89,15.89,15.87,15.87,390606.0,14.1673,14.1673,14.1494,14.1494,390606.0
2017-02-09 15:30:00,15.87,15.89,15.86,15.89,807669.0,14.1494,14.1673,14.1405,14.1673,807669.0
2017-02-09 15:40:00,15.89,15.9,15.88,15.9,386877.0,14.1673,14.1762,14.1584,14.1762,386877.0
2017-02-09 15:50:00,15.9,15.93,15.89,15.92,2104269.0,14.1762,14.2029,14.1673,14.194,2104269.0
2017-02-10 09:30:00,16.17,16.22,16.07,16.07,1955964.0,14.4169,14.4615,14.3278,14.3278,1955964.0
2017-02-10 09:40:00,16.07,16.08,15.91,15.92,1213470.0,14.3278,14.3367,14.1851,14.194,1213470.0
2017-02-10 09:50:00,15.92,16.01,15.92,15.98,1266609.0,14.194,14.2743,14.194,14.2475,1266609.0
2017-02-10 10:00:00,15.98,16.01,15.95,16.0,3028326.0,14.2475,14.2743,14.2208,14.2653,3028326.0
2017-02-10 10:10:00,16.0,16.03,15.99,16.01,632985.0,14.2653,14.2921,14.2564,14.2743,632985.0
2017-02-10 10:20:00,16.01,16.06,16.0,16.05,643914.0,14.2743,14.3188,14.2653,14.3099,643914.0
2017-02-10 10:30:00,16.06,16.13,16.0,16.09,1650483.0,14.3188,14.3813,14.2653,14.3456,1650483.0
2017-02-10 10:40:00,16.1,16.11,16.08,16.09,585009.0,14.3545,14.3634,14.3367,14.3456,585009.0
2017-02-10 10:50:00,16.09,16.14,16.05,16.12,472404.0,14.3456,14.3902,14.3099,14.3723,472404.0
2017-02-10 11:00:00,16.12,16.13,16.09,16.11,450903.0,14.3723,14.3813,14.3456,14.3634,450903.0
2017-02-10 11:10:00,16.11,16.12,16.09,16.12,1210989.0,14.3634,14.3723,14.3456,14.3723,1210989.0
2017-02-10 11:20:00,16.12,16.16,16.12,16.16,436299.0,14.3723,14.408,14.3723,14.408,436299.0
2017-02-10 11:30:00,16.16,16.2,16.12,16.12,745191.0,14.408,14.4437,14.3723,14.3723,745191.0
2017-02-10 11:40:00,16.13,16.15,16.12,16.14,228663.0,14.3813,14.3991,14.3723,14.3902,228663.0
2017-02-10 11:50:00,16.14,16.15,16.13,16.14,202389.0,14.3902,14.3991,14.3813,14.3902,202389.0
2017-02-10 12:00:00,16.14,16.14,16.12,16.13,129483.0,14.3902,14.3902,14.3723,14.3813,129483.0
2017-02-10 12:10:00,16.13,16.16,16.12,16.16,228522.0,14.3813,14.408,14.3723,14.408,228522.0
2017-02-10 12:20:00,16.16,16.16,16.15,16.15,163275.0,14.408,14.408,14.3991,14.3991,163275.0
2017-02-10 12:30:00,16.15,16.31,16.14,16.15,2976303.0,14.3991,14.5417,14.3902,14.3991,2976303.0
2017-02-10 12:40:00,16.15,16.16,16.09,16.1,960012.0,14.3991,14.408,14.3456,14.3545,960012.0
2017-02-10 12:50:00,16.1,16.11,16.06,16.06,675576.0,14.3545,14.3634,14.3188,14.3188,675576.0
2017-02-10 13:00:00,16.06,16.07,16.03,16.06,534045.0,14.3188,14.3278,14.2921,14.3188,534045.0
2017-02-10 13:10:00,16.06,16.06,16.03,16.05,798270.0,14.3188,14.3188,14.2921,14.3099,798270.0
2017-02-10 13:20:00,16.05,16.05,16.01,16.02,538194.0,14.3099,14.3099,14.2743,14.2832,538194.0
2017-02-10 13:30:00,16.02,16.03,15.98,16.0,1030761.0,14.2832,14.2921,14.2475,14.2653,1030761.0
2017-02-10 13:40:00,16.0,16.03,15.99,16.02,723531.0,14.2653,14.2921,14.2564,14.2832,723531.0
2017-02-10 13:50:00,16.02,16.03,16.0,16.01,367107.0,14.2832,14.2921,14.2653,14.2743,367107.0
2017-02-10 14:00:00,16.01,16.02,16.0,16.01,499281.0,14.2743,14.2832,14.2653,14.2743,499281.0
2017-02-10 14:10:00,16.01,16.02,15.99,16.0,347586.0,14.2743,14.2832,14.2564,14.2653,347586.0
2017-02-10 14:20:00,16.0,16.01,15.99,16.0,1044807.0,14.2653,14.2743,14.2564,14.2653,1044807.0
2017-02-10 14:30:00,16.0,16.01,15.8,15.89,5239914.0,14.2653,14.2743,14.087,14.1673,5239914.0
2017-02-10 14:40:00,15.89,15.93,15.87,15.9,1174191.0,14.1673,14.2029,14.1494,14.1762,1174191.0
2017-02-10 14:50:00,15.89,15.91,15.82,15.86,2136258.0,14.1673,14.1851,14.1049,14.1405,2136258.0
2017-02-10 15:00:00,15.86,15.9,15.83,15.84,2161101.0,14.1405,14.1762,14.1138,14.1227,2161101.0
2017-02-10 15:10:00,15.84,15.88,15.84,15.85,1407087.0,14.1227,14.1584,14.1227,14.1316,1407087.0
2017-02-10 15:20:00,15.85,15.89,15.84,15.88,1398570.0,14.1316,14.1673,14.1227,14.1584,1398570.0
2017-02-10 15:30:00,15.88,15.92,15.87,15.92,1101048.0,14.1584,14.194,14.1494,14.194,1101048.0
2017-02-10 15:40:00,15.92,15.94,15.87,15.88,1805100.0,14.194,14.2119,14.1494,14.1584,1805100.0
2017-02-10 15:50:00,15.88,15.94,15.87,15.92,2651202.0,14.1584,14.2119,14.1494,14.194,2651202.0
2017-02-13 09:30:00,16.04,16.11,15.95,16.09,605874.0,14.301,14.3634,14.2208,14.3456,605874.0
2017-02-13 09:40:00,16.09,16.15,16.07,16.15,807840.0,14.3456,14.3991,14.3278,14.3991,807840.0
2017-02-13 09:50:00,16.15,16.15,16.08,16.09,418782.0,14.3991,14.3991,14.3367,14.3456,418782.0
2017-02-13 10:00:00,16.09,16.11,16.07,16.11,366453.0,14.3456,14.3634,14.3278,14.3634,366453.0
2017-02-13 10:10:00,16.11,16.12,16.03,16.09,435834.0,14.3634,14.3723,14.2921,14.3456,435834.0
2017-02-13 10:20:00,16.09,16.1,16.07,16.1,275064.0,14.3456,14.3545,14.3278,14.3545,275064.0
2017-02-13 10:30:00,16.1,16.14,16.09,16.11,428055.0,14.3545,14.3902,14.3456,14.3634,428055.0
2017-02-13 10:40:00,16.11,16.15,16.11,16.14,385146.0,14.3634,14.3991,14.3634,14.3902,385146.0
2017-02-13 10:50:00,16.14,16.14,16.09,16.1,420357.0,14.3902,14.3902,14.3456,14.3545,420357.0
2017-02-13 11:00:00,16.1,16.11,16.07,16.08,224214.0,14.3545,14.3634,14.3278,14.3367,224214.0
2017-02-13 11:10:00,16.08,16.09,16.02,16.03,309708.0,14.3367,14.3456,14.2832,14.2921,309708.0
2017-02-13 11:20:00,16.03,16.04,16.01,16.02,346554.0,14.2921,14.301,14.2743,14.2832,346554.0
2017-02-13 11:30:00,16.02,16.02,15.97,15.98,332946.0,14.2832,14.2832,14.2386,14.2475,332946.0
2017-02-13 11:40:00,15.98,15.98,15.95,15.97,440655.0,14.2475,14.2475,14.2208,14.2386,440655.0
2017-02-13 11:50:00,15.97,16.01,15.97,16.0,229419.0,14.2386,14.2743,14.2386,14.2653,229419.0
2017-02-13 12:00:00,16.0,16.02,15.98,16.02,164340.0,14.2653,14.2832,14.2475,14.2832,164340.0
2017-02-13 12:10:00,16.02,16.03,16.0,16.02,587322.0,14.2832,14.2921,14.2653,14.2832,587322.0
2017-02-13 12:20:00,16.02,16.03,16.01,16.01,127557.0,14.2832,14.2921,14.2743,14.2743,127557.0
2017-02-13 12:30:00,16.01,16.03,16.01,16.02,228768.0,14.2743,14.2921,14.2743,14.2832,228768.0
2017-02-13 12:40:00,16.02,16.03,16.0,16.01,174756.0,14.2832,14.2921,14.2653,14.2743,174756.0
2017-02-13 12:50:00,16.01,16.02,16.0,16.01,263376.0,14.2743,14.2832,14.2653,14.2743,263376.0
2017-02-13 13:00:00,16.01,16.02,15.99,16.0,329763.0,14.2743,14.2832,14.2564,14.2653,329763.0
2017-02-13 13:10:00,16.0,16.01,15.99,16.0,225897.0,14.2653,14.2743,14.2564,14.2653,225897.0
2017-02-13 13:20:00,16.0,16.02,16.0,16.02,194415.0,14.2653,14.2832,14.2653,14.2832,194415.0
2017-02-13 13:30:00,16.02,16.02,16.0,16.0,301743.0,14.2832,14.2832,14.2653,14.2653,301743.0
2017-02-13 13:40:00,16.0,16.01,16.0,16.0,403848.0,14.2653,14.2743,14.2653,14.2653,403848.0
2017-02-13 13:50:00,16.0,16.01,15.99,16.0,570861.0,14.2653,14.2743,14.2564,14.2653,570861.0
2017-02-13 14:00:00,16.0,16.0,15.97,15.98,286659.0,14.2653,14.2653,14.2386,14.2475,286659.0
2017-02-13 14:10:00,15.98,15.99,15.96,15.97,314748.0,14.2475,14.2564,14.2297,14.2386,314748.0
2017-02-13 14:20:00,15.96,15.97,15.95,15.96,181020.0,14.2297,14.2386,14.2208,14.2297,181020.0
2017-02-13 14:30:00,15.96,15.96,15.94,15.94,314232.0,14.2297,14.2297,14.2119,14.2119,314232.0
2017-02-13 14:40:00,15.95,15.95,15.92,15.92,395730.0,14.2208,14.2208,14.194,14.194,395730.0
2017-02-13 14:50:00,15.93,15.94,15.92,15.92,381777.0,14.2029,14.2119,14.194,14.194,381777.0
2017-02-13 15:00:00,15.92,15.95,15.92,15.95,408420.0,14.194,14.2208,14.194,14.2208,408420.0
2017-02-13 15:10:00,15.94,15.95,15.94,15.95,235512.0,14.2119,14.2208,14.2119,14.2208,235512.0
2017-02-13 15:20:00,15.95,15.95,15.92,15.92,367527.0,14.2208,14.2208,14.194,14.194,367527.0
2017-02-13 15:30:00,15.92,15.95,15.92,15.95,853554.0,14.194,14.2208,14.194,14.2208,853554.0
2017-02-13 15:40:00,15.95,16.01,15.94,16.01,1266723.0,14.2208,14.2743,14.2119,14.2743,1266723.0
2017-02-13 15:50:00,16.01,16.01,15.96,15.97,2189442.0,14.2743,14.2743,14.2297,14.2386,2189442.0
2017-02-14 09:30:00,15.88,16.0,15.87,15.97,956259.0,14.1584,14.2653,14.1494,14.2386,956259.0
2017-02-14 09:40:00,15.97,15.97,15.91,15.91,469722.0,14.2386,14.2386,14.1851,14.1851,469722.0
2017-02-14 09:50:00,15.91,15.98,15.91,15.96,647739.0,14.1851,14.2475,14.1851,14.2297,647739.0
2017-02-14 10:00:00,15.95,15.97,15.93,15.97,477885.0,14.2208,14.2386,14.2029,14.2386,477885.0
2017-02-14 10:10:00,15.97,16.02,15.96,15.97,584892.0,14.2386,14.2832,14.2297,14.2386,584892.0
2017-02-14 10:20:00,15.97,15.98,15.93,15.98,328341.0,14.2386,14.2475,14.2029,14.2475,328341.0
2017-02-14 10:30:00,15.98,15.99,15.92,15.95,259962.0,14.2475,14.2564,14.194,14.2208,259962.0
2017-02-14 10:40:00,15.96,15.97,15.92,15.96,218163.0,14.2297,14.2386,14.194,14.2297,218163.0
2017-02-14 10:50:00,15.96,15.98,15.95,15.97,371859.0,14.2297,14.2475,14.2208,14.2386,371859.0
2017-02-14 11:00:00,15.97,15.98,15.91,15.93,328980.0,14.2386,14.2475,14.1851,14.2029,328980.0
2017-02-14 11:10:00,15.93,15.98,15.93,15.98,356139.0,14.2029,14.2475,14.2029,14.2475,356139.0
2017-02-14 11:20:00,15.98,15.99,15.96,15.97,440427.0,14.2475,14.2564,14.2297,14.2386,440427.0
2017-02-14 11:30:00,15.97,15.99,15.94,15.94,335109.0,14.2386,14.2564,14.2119,14.2119,335109.0
2017-02-14 11:40:00,15.94,15.96,15.93,15.94,339993.0,14.2119,14.2297,14.2029,14.2119,339993.0
2017-02-14 11:50:00,15.94,15.97,15.94,15.97,348879.0,14.2119,14.2386,14.2119,14.2386,348879.0
2017-02-14 12:00:00,15.97,15.98,15.96,15.97,261093.0,14.2386,14.2475,14.2297,14.2386,261093.0
2017-02-14 12:10:00,15.97,15.98,15.97,15.98,312687.0,14.2386,14.2475,14.2386,14.2475,312687.0
2017-02-14 12:20:00,15.97,15.97,15.96,15.97,211212.0,14.2386,14.2386,14.2297,14.2386,211212.0
2017-02-14 12:30:00,15.97,15.99,15.97,15.98,339540.0,14.2386,14.2564,14.2386,14.2475,339540.0
2017-02-14 12:40:00,15.98,16.0,15.98,15.99,180015.0,14.2475,14.2653,14.2475,14.2564,180015.0
2017-02-14 12:50:00,15.99,16.01,15.99,15.99,236109.0,14.2564,14.2743,14.2564,14.2564,236109.0
2017-02-14 13:00:00,15.99,16.02,15.98,16.01,222945.0,14.2564,14.2832,14.2475,14.2743,222945.0
2017-02-14 13:10:00,16.01,16.02,16.01,16.01,213780.0,14.2743,14.2832,14.2743,14.2743,213780.0
2017-02-14 13:20:00,16.01,16.03,16.01,16.02,440652.0,14.2743,14.2921,14.2743,14.2832,440652.0
2017-02-14 13:30:00,16.02,16.03,16.01,16.02,206625.0,14.2832,14.2921,14.2743,14.2832,206625.0
2017-02-14 13:40:00,16.02,16.04,16.01,16.04,490164.0,14.2832,14.301,14.2743,14.301,490164.0
2017-02-14 13:50:00,16.04,16.05,16.03,16.05,270645.0,14.301,14.3099,14.2921,14.3099,270645.0
2017-02-14 14:00:00,16.04,16.07,16.04,16.06,207621.0,14.301,14.3278,14.301,14.3188,207621.0
2017-02-14 14:10:00,16.06,16.07,16.05,16.07,234084.0,14.3188,14.3278,14.3099,14.3278,234084.0
2017-02-14 14:20:00,16.07,16.07,16.01,16.02,482232.0,14.3278,14.3278,14.2743,14.2832,482232.0
2017-02-14 14:30:00,16.01,16.02,15.99,16.0,530445.0,14.2743,14.2832,14.2564,14.2653,530445.0
2017-02-14 14:40:00,16.0,16.0,15.99,15.99,367524.0,14.2653,14.2653,14.2564,14.2564,367524.0
2017-02-14 14:50:00,15.99,15.99,15.97,15.97,316938.0,14.2564,14.2564,14.2386,14.2386,316938.0
2017-02-14 15:00:00,15.97,16.0,15.97,15.98,611778.0,14.2386,14.2653,14.2386,14.2475,611778.0
2017-02-14 15:10:00,15.98,15.99,15.97,15.98,178404.0,14.2475,14.2564,14.2386,14.2475,178404.0
2017-02-14 15:20:00,15.98,15.98,15.96,15.97,233340.0,14.2475,14.2475,14.2297,14.2386,233340.0
2017-02-14 15:30:00,15.97,15.98,15.96,15.96,417474.0,14.2386,14.2475,14.2297,14.2297,417474.0
2017-02-14 15:40:00,15.96,15.97,15.96,15.97,492840.0,14.2297,14.2386,14.2297,14.2386,492840.0
2017-02-14 15:50:00,15.97,16.0,15.97,15.99,2466588.0,14.2386,14.2653,14.2386,14.2564,2466588.0
2017-02-15 09:30:00,15.69,15.8,15.59,15.77,2893146.0,13.989,14.087,13.8998,14.0603,2893146.0
2017-02-15 09:40:00,15.77,15.8,15.71,15.75,1337652.0,14.0603,14.087,14.0068,14.0425,1337652.0
2017-02-15 09:50:00,15.75,15.8,15.74,15.74,849516.0,14.0425,14.087,14.0335,14.0335,849516.0
2017-02-15 10:00:00,15.74,15.76,15.71,15.72,634692.0,14.0335,14.0514,14.0068,14.0157,634692.0
2017-02-15 10:10:00,15.72,15.77,15.68,15.76,857337.0,14.0157,14.0603,13.98,14.0514,857337.0
2017-02-15 10:20:00,15.76,15.79,15.74,15.79,313119.0,14.0514,14.0781,14.0335,14.0781,313119.0
2017-02-15 10:30:00,15.79,15.83,15.78,15.82,634398.0,14.0781,14.1138,14.0692,14.1049,634398.0
2017-02-15 10:40:00,15.82,15.88,15.8,15.88,589053.0,14.1049,14.1584,14.087,14.1584,589053.0
2017-02-15 10:50:00,15.88,15.89,15.84,15.88,701958.0,14.1584,14.1673,14.1227,14.1584,701958.0
2017-02-15 11:00:00,15.88,15.91,15.86,15.91,486792.0,14.1584,14.1851,14.1405,14.1851,486792.0
2017-02-15 11:10:00,15.91,15.92,15.85,15.86,940578.0,14.1851,14.194,14.1316,14.1405,940578.0
2017-02-15 11:20:00,15.86,15.93,15.86,15.92,1013634.0,14.1405,14.2029,14.1405,14.194,1013634.0
2017-02-15 11:30:00,15.92,15.94,15.87,15.93,1730946.0,14.194,14.2119,14.1494,14.2029,1730946.0
2017-02-15 11:40:00,15.94,15.94,15.91,15.91,263193.0,14.2119,14.2119,14.1851,14.1851,263193.0
2017-02-15 11:50:00,15.92,15.92,15.87,15.89,593106.0,14.194,14.194,14.1494,14.1673,593106.0
2017-02-15 12:00:00,15.89,15.92,15.89,15.92,317052.0,14.1673,14.194,14.1673,14.194,317052.0
2017-02-15 12:10:00,15.92,15.93,15.91,15.93,198492.0,14.194,14.2029,14.1851,14.2029,198492.0
2017-02-15 12:20:00,15.93,15.95,15.92,15.94,279291.0,14.2029,14.2208,14.194,14.2119,279291.0
2017-02-15 12:30:00,15.94,15.94,15.91,15.92,217266.0,14.2119,14.2119,14.1851,14.194,217266.0
2017-02-15 12:40:00,15.92,15.93,15.88,15.88,572106.0,14.194,14.2029,14.1584,14.1584,572106.0
2017-02-15 12:50:00,15.88,15.88,15.86,15.86,492480.0,14.1584,14.1584,14.1405,14.1405,492480.0
2017-02-15 13:00:00,15.86,15.88,15.86,15.86,356412.0,14.1405,14.1584,14.1405,14.1405,356412.0
2017-02-15 13:10:00,15.86,15.86,15.82,15.84,499242.0,14.1405,14.1405,14.1049,14.1227,499242.0
2017-02-15 13:20:00,15.84,15.85,15.82,15.85,248379.0,14.1227,14.1316,14.1049,14.1316,248379.0
2017-02-15 13:30:00,15.85,15.87,15.84,15.86,437973.0,14.1316,14.1494,14.1227,14.1405,437973.0
2017-02-15 13:40:00,15.86,15.87,15.86,15.87,769914.0,14.1405,14.1494,14.1405,14.1494,769914.0
2017-02-15 13:50:00,15.86,15.87,15.84,15.86,1181553.0,14.1405,14.1494,14.1227,14.1405,1181553.0
2017-02-15 14:00:00,15.87,15.87,15.83,15.84,879570.0,14.1494,14.1494,14.1138,14.1227,879570.0
2017-02-15 14:10:00,15.84,15.84,15.81,15.82,601815.0,14.1227,14.1227,14.0959,14.1049,601815.0
2017-02-15 14:20:00,15.82,15.82,15.73,15.8,1179384.0,14.1049,14.1049,14.0246,14.087,1179384.0
2017-02-15 14:30:00,15.8,15.81,15.78,15.8,600759.0,14.087,14.0959,14.0692,14.087,600759.0
2017-02-15 14:40:00,15.8,15.84,15.78,15.83,857535.0,14.087,14.1227,14.0692,14.1138,857535.0
2017-02-15 14:50:00,15.83,15.84,15.82,15.84,495309.0,14.1138,14.1227,14.1049,14.1227,495309.0
2017-02-15 15:00:00,15.84,15.86,15.84,15.85,450261.0,14.1227,14.1405,14.1227,14.1316,450261.0
2017-02-15 15:10:00,15.85,15.87,15.84,15.85,503121.0,14.1316,14.1494,14.1227,14.1316,503121.0
2017-02-15 15:20:00,15.85,15.86,15.83,15.83,554370.0,14.1316,14.1405,14.1138,14.1138,554370.0
2017-02-15 15:30:00,15.83,15.84,15.81,15.82,852105.0,14.1138,14.1227,14.0959,14.1049,852105.0
2017-02-15 15:40:00,15.82,15.83,15.8,15.8,858480.0,14.1049,14.1138,14.087,14.087,858480.0
2017-02-15 15:50:00,15.8,15.81,15.77,15.78,4614558.0,14.087,14.0959,14.0603,14.0692,4614558.0
2017-02-16 09:30:00,15.84,15.87,15.78,15.86,1928007.0,14.1227,14.1494,14.0692,14.1405,1928007.0
2017-02-16 09:40:00,15.86,15.86,15.82,15.83,699849.0,14.1405,14.1405,14.1049,14.1138,699849.0
2017-02-16 09:50:00,15.82,15.82,15.76,15.76,546660.0,14.1049,14.1049,14.0514,14.0514,546660.0
2017-02-16 10:00:00,15.76,15.76,15.5,15.52,3286299.0,14.0514,14.0514,13.8196,13.8374,3286299.0
2017-02-16 10:10:00,15.52,15.59,15.51,15.53,1259883.0,13.8374,13.8998,13.8285,13.8463,1259883.0
2017-02-16 10:20:00,15.53,15.56,15.49,15.52,1250298.0,13.8463,13.8731,13.8106,13.8374,1250298.0
2017-02-16 10:30:00,15.52,15.63,15.49,15.6,980253.0,13.8374,13.9355,13.8106,13.9087,980253.0
2017-02-16 10:40:00,15.6,15.62,15.41,15.59,2930328.0,13.9087,13.9265,13.7393,13.8998,2930328.0
2017-02-16 10:50:00,15.59,15.61,15.51,15.58,750270.0,13.8998,13.9176,13.8285,13.8909,750270.0
2017-02-16 11:00:00,15.58,15.59,15.54,15.57,676176.0,13.8909,13.8998,13.8552,13.882,676176.0
2017-02-16 11:10:00,15.58,15.59,15.54,15.57,902799.0,13.8909,13.8998,13.8552,13.882,902799.0
2017-02-16 11:20:00,15.57,15.59,15.56,15.58,847116.0,13.882,13.8998,13.8731,13.8909,847116.0
2017-02-16 11:30:00,15.59,15.64,15.58,15.59,814980.0,13.8998,13.9444,13.8909,13.8998,814980.0
2017-02-16 11:40:00,15.59,15.6,15.57,15.58,508542.0,13.8998,13.9087,13.882,13.8909,508542.0
2017-02-16 11:50:00,15.58,15.59,15.58,15.58,658224.0,13.8909,13.8998,13.8909,13.8909,658224.0
2017-02-16 12:00:00,15.58,15.59,15.54,15.55,640083.0,13.8909,13.8998,13.8552,13.8641,640083.0
2017-02-16 12:10:00,15.55,15.59,15.54,15.58,542748.0,13.8641,13.8998,13.8552,13.8909,542748.0
2017-02-16 12:20:00,15.59,15.6,15.58,15.6,819657.0,13.8998,13.9087,13.8909,13.9087,819657.0
2017-02-16 12:30:00,15.6,15.64,15.59,15.64,345732.0,13.9087,13.9444,13.8998,13.9444,345732.0
2017-02-16 12:40:00,15.64,15.65,15.62,15.65,812961.0,13.9444,13.9533,13.9265,13.9533,812961.0
2017-02-16 12:50:00,15.65,15.68,15.64,15.65,840462.0,13.9533,13.98,13.9444,13.9533,840462.0
2017-02-16 13:00:00,15.65,15.69,15.64,15.68,488058.0,13.9533,13.989,13.9444,13.98,488058.0
2017-02-16 13:10:00,15.68,15.71,15.68,15.71,626748.0,13.98,14.0068,13.98,14.0068,626748.0
2017-02-16 13:20:00,15.71,15.74,15.7,15.72,1205349.0,14.0068,14.0335,13.9979,14.0157,1205349.0
2017-02-16 13:30:00,15.72,15.75,15.72,15.75,444108.0,14.0157,14.0425,14.0157,14.0425,444108.0
2017-02-16 13:40:00,15.75,15.75,15.73,15.74,613968.0,14.0425,14.0425,14.0246,14.0335,613968.0
2017-02-16 13:50:00,15.74,15.76,15.73,15.76,799950.0,14.0335,14.0514,14.0246,14.0514,799950.0
2017-02-16 14:00:00,15.76,15.76,15.72,15.73,669423.0,14.0514,14.0514,14.0157,14.0246,669423.0
2017-02-16 14:10:00,15.74,15.74,15.71,15.73,984561.0,14.0335,14.0335,14.0068,14.0246,984561.0
2017-02-16 14:20:00,15.73,15.77,15.73,15.77,636441.0,14.0246,14.0603,14.0246,14.0603,636441.0
2017-02-16 14:30:00,15.77,15.79,15.76,15.77,1262778.0,14.0603,14.0781,14.0514,14.0603,1262778.0
2017-02-16 14:40:00,15.77,15.79,15.76,15.77,693606.0,14.0603,14.0781,14.0514,14.0603,693606.0
2017-02-16 14:50:00,15.77,15.81,15.77,15.81,1406007.0,14.0603,14.0959,14.0603,14.0959,1406007.0
2017-02-16 15:00:00,15.81,15.88,15.81,15.88,7865265.0,14.0959,14.1584,14.0959,14.1584,7865265.0
2017-02-16 15:10:00,15.88,15.89,15.81,15.83,1635069.0,14.1584,14.1673,14.0959,14.1138,1635069.0
2017-02-16 15:20:00,15.84,15.86,15.83,15.84,603240.0,14.1227,14.1405,14.1138,14.1227,603240.0
2017-02-16 15:30:00,15.84,15.85,15.83,15.83,799692.0,14.1227,14.1316,14.1138,14.1138,799692.0
2017-02-16 15:40:00,15.83,15.85,15.82,15.85,1629798.0,14.1138,14.1316,14.1049,14.1316,1629798.0
2017-02-16 15:50:00,15.85,15.9,15.82,15.9,4186923.0,14.1316,14.1762,14.1049,14.1762,4186923.0
2017-02-17 09:30:00,15.84,16.0,15.83,15.85,1864662.0,14.1227,14.2653,14.1138,14.1316,1864662.0
2017-02-17 09:40:00,15.86,15.93,15.83,15.92,817269.0,14.1405,14.2029,14.1138,14.194,817269.0
2017-02-17 09:50:00,15.92,16.12,15.9,16.09,2547453.0,14.194,14.3723,14.1762,14.3456,2547453.0
2017-02-17 10:00:00,16.08,16.21,16.06,16.1,1922541.0,14.3367,14.4526,14.3188,14.3545,1922541.0
2017-02-17 10:10:00,16.1,16.12,16.07,16.08,962538.0,14.3545,14.3723,14.3278,14.3367,962538.0
2017-02-17 10:20:00,16.08,16.1,16.05,16.09,697494.0,14.3367,14.3545,14.3099,14.3456,697494.0
2017-02-17 10:30:00,16.09,16.11,16.05,16.08,967056.0,14.3456,14.3634,14.3099,14.3367,967056.0
2017-02-17 10:40:00,16.08,16.13,16.06,16.13,942588.0,14.3367,14.3813,14.3188,14.3813,942588.0
2017-02-17 10:50:00,16.13,16.14,16.05,16.05,606036.0,14.3813,14.3902,14.3099,14.3099,606036.0
2017-02-17 11:00:00,16.05,16.07,16.04,16.04,258330.0,14.3099,14.3278,14.301,14.301,258330.0
2017-02-17 11:10:00,16.04,16.05,15.99,16.0,353526.0,14.301,14.3099,14.2564,14.2653,353526.0
2017-02-17 11:20:00,16.0,16.03,15.99,16.03,514236.0,14.2653,14.2921,14.2564,14.2921,514236.0
2017-02-17 11:30:00,16.04,16.14,16.02,16.12,863013.0,14.301,14.3902,14.2832,14.3723,863013.0
2017-02-17 11:40:00,16.11,16.13,16.08,16.11,476508.0,14.3634,14.3813,14.3367,14.3634,476508.0
2017-02-17 11:50:00,16.11,16.15,16.1,16.13,567996.0,14.3634,14.3991,14.3545,14.3813,567996.0
2017-02-17 12:00:00,16.13,16.14,16.11,16.11,542649.0,14.3813,14.3902,14.3634,14.3634,542649.0
2017-02-17 12:10:00,16.11,16.16,16.11,16.15,672954.0,14.3634,14.408,14.3634,14.3991,672954.0
2017-02-17 12:20:00,16.15,16.18,16.13,16.14,433653.0,14.3991,14.4258,14.3813,14.3902,433653.0
2017-02-17 12:30:00,16.14,16.16,16.14,16.15,308853.0,14.3902,14.408,14.3902,14.3991,308853.0
2017-02-17 12:40:00,16.15,16.16,16.14,16.15,445884.0,14.3991,14.408,14.3902,14.3991,445884.0
2017-02-17 12:50:00,16.14,16.15,16.11,16.12,237312.0,14.3902,14.3991,14.3634,14.3723,237312.0
2017-02-17 13:00:00,16.12,16.12,16.11,16.12,168531.0,14.3723,14.3723,14.3634,14.3723,168531.0
2017-02-17 13:10:00,16.12,16.13,16.11,16.13,221013.0,14.3723,14.3813,14.3634,14.3813,221013.0
2017-02-17 13:20:00,16.13,16.14,16.12,16.13,274656.0,14.3813,14.3902,14.3723,14.3813,274656.0
2017-02-17 13:30:00,16.13,16.17,16.13,16.14,788328.0,14.3813,14.4169,14.3813,14.3902,788328.0
2017-02-17 13:40:00,16.14,16.14,16.12,16.13,198081.0,14.3902,14.3902,14.3723,14.3813,198081.0
2017-02-17 13:50:00,16.13,16.13,16.11,16.12,232098.0,14.3813,14.3813,14.3634,14.3723,232098.0
2017-02-17 14:00:00,16.12,16.13,16.11,16.12,267921.0,14.3723,14.3813,14.3634,14.3723,267921.0
2017-02-17 14:10:00,16.12,16.14,16.11,16.13,671802.0,14.3723,14.3902,14.3634,14.3813,671802.0
2017-02-17 14:20:00,16.13,16.15,16.13,16.13,598560.0,14.3813,14.3991,14.3813,14.3813,598560.0
2017-02-17 14:30:00,16.13,16.15,16.12,16.12,482001.0,14.3813,14.3991,14.3723,14.3723,482001.0
2017-02-17 14:40:00,16.12,16.14,16.11,16.13,442272.0,14.3723,14.3902,14.3634,14.3813,442272.0
2017-02-17 14:50:00,16.13,16.14,16.11,16.12,444471.0,14.3813,14.3902,14.3634,14.3723,444471.0
2017-02-17 15:00:00,16.12,16.13,16.11,16.12,1239654.0,14.3723,14.3813,14.3634,14.3723,1239654.0
2017-02-17 15:10:00,16.12,16.14,16.11,16.14,515772.0,14.3723,14.3902,14.3634,14.3902,515772.0
2017-02-17 15:20:00,16.14,16.15,16.13,16.15,854112.0,14.3902,14.3991,14.3813,14.3991,854112.0
2017-02-17 15:30:00,16.15,16.17,16.15,16.15,715875.0,14.3991,14.4169,14.3991,14.3991,715875.0
2017-02-17 15:40:00,16.15,16.17,16.14,16.14,1052097.0,14.3991,14.4169,14.3902,14.3902,1052097.0
2017-02-17 15:50:00,16.14,16.18,16.14,16.18,2860821.0,14.3902,14.4258,14.3902,14.4258,2860821.0
2017-02-21 09:30:00,16.18,16.24,16.14,16.24,929496.0,14.4258,14.4793,14.3902,14.4793,929496.0
2017-02-21 09:40:00,16.24,16.26,16.2,16.23,494064.0,14.4793,14.4972,14.4437,14.4704,494064.0
2017-02-21 09:50:00,16.24,16.31,16.24,16.29,860082.0,14.4793,14.5417,14.4793,14.5239,860082.0
2017-02-21 10:00:00,16.3,16.32,16.27,16.32,494394.0,14.5328,14.5507,14.5061,14.5507,494394.0
2017-02-21 10:10:00,16.32,16.32,16.27,16.31,629082.0,14.5507,14.5507,14.5061,14.5417,629082.0
2017-02-21 10:20:00,16.31,16.32,16.28,16.32,586362.0,14.5417,14.5507,14.515,14.5507,586362.0
2017-02-21 10:30:00,16.32,16.32,16.28,16.31,521916.0,14.5507,14.5507,14.515,14.5417,521916.0
2017-02-21 10:40:00,16.31,16.32,16.28,16.29,396879.0,14.5417,14.5507,14.515,14.5239,396879.0
2017-02-21 10:50:00,16.29,16.3,16.26,16.3,424041.0,14.5239,14.5328,14.4972,14.5328,424041.0
2017-02-21 11:00:00,16.3,16.32,16.3,16.3,554904.0,14.5328,14.5507,14.5328,14.5328,554904.0
2017-02-21 11:10:00,16.3,16.31,16.29,16.31,340296.0,14.5328,14.5417,14.5239,14.5417,340296.0
2017-02-21 11:20:00,16.31,16.31,16.24,16.25,331656.0,14.5417,14.5417,14.4793,14.4882,331656.0
2017-02-21 11:30:00,16.25,16.28,16.24,16.28,334290.0,14.4882,14.515,14.4793,14.515,334290.0
2017-02-21 11:40:00,16.28,16.3,16.27,16.27,290235.0,14.515,14.5328,14.5061,14.5061,290235.0
2017-02-21 11:50:00,16.27,16.31,16.27,16.3,272541.0,14.5061,14.5417,14.5061,14.5328,272541.0
2017-02-21 12:00:00,16.3,16.33,16.3,16.31,268749.0,14.5328,14.5596,14.5328,14.5417,268749.0
2017-02-21 12:10:00,16.31,16.31,16.3,16.31,157698.0,14.5417,14.5417,14.5328,14.5417,157698.0
2017-02-21 12:20:00,16.31,16.32,16.3,16.31,259803.0,14.5417,14.5507,14.5328,14.5417,259803.0
2017-02-21 12:30:00,16.31,16.31,16.29,16.3,368130.0,14.5417,14.5417,14.5239,14.5328,368130.0
2017-02-21 12:40:00,16.29,16.3,16.27,16.28,159522.0,14.5239,14.5328,14.5061,14.515,159522.0
2017-02-21 12:50:00,16.28,16.29,16.27,16.27,205563.0,14.515,14.5239,14.5061,14.5061,205563.0
2017-02-21 13:00:00,16.27,16.28,16.26,16.28,260169.0,14.5061,14.515,14.4972,14.515,260169.0
2017-02-21 13:10:00,16.27,16.28,16.25,16.26,209529.0,14.5061,14.515,14.4882,14.4972,209529.0
2017-02-21 13:20:00,16.26,16.28,16.26,16.27,187164.0,14.4972,14.515,14.4972,14.5061,187164.0
2017-02-21 13:30:00,16.27,16.27,16.25,16.25,325956.0,14.5061,14.5061,14.4882,14.4882,325956.0
2017-02-21 13:40:00,16.25,16.26,16.24,16.26,316782.0,14.4882,14.4972,14.4793,14.4972,316782.0
2017-02-21 13:50:00,16.26,16.28,16.24,16.28,386067.0,14.4972,14.515,14.4793,14.515,386067.0
2017-02-21 14:00:00,16.27,16.31,16.27,16.29,256383.0,14.5061,14.5417,14.5061,14.5239,256383.0
2017-02-21 14:10:00,16.29,16.31,16.27,16.27,546024.0,14.5239,14.5417,14.5061,14.5061,546024.0
2017-02-21 14:20:00,16.27,16.28,16.27,16.28,387522.0,14.5061,14.515,14.5061,14.515,387522.0
2017-02-21 14:30:00,16.28,16.3,16.28,16.3,315285.0,14.515,14.5328,14.515,14.5328,315285.0
2017-02-21 14:40:00,16.3,16.3,16.28,16.29,439560.0,14.5328,14.5328,14.515,14.5239,439560.0
2017-02-21 14:50:00,16.29,16.29,16.27,16.27,383895.0,14.5239,14.5239,14.5061,14.5061,383895.0
2017-02-21 15:00:00,16.28,16.28,16.27,16.28,301818.0,14.515,14.515,14.5061,14.515,301818.0
2017-02-21 15:10:00,16.27,16.28,16.24,16.24,845667.0,14.5061,14.515,14.4793,14.4793,845667.0
2017-02-21 15:20:00,16.24,16.27,16.23,16.26,531720.0,14.4793,14.5061,14.4704,14.4972,531720.0
2017-02-21 15:30:00,16.26,16.28,16.26,16.26,605676.0,14.4972,14.515,14.4972,14.4972,605676.0
2017-02-21 15:40:00,16.26,16.29,16.26,16.28,779007.0,14.4972,14.5239,14.4972,14.515,779007.0
2017-02-21 15:50:00,16.28,16.31,16.28,16.3,2065479.0,14.515,14.5417,14.515,14.5328,2065479.0
2017-02-22 09:30:00,16.26,16.26,16.15,16.18,763731.0,14.4972,14.4972,14.3991,14.4258,763731.0
2017-02-22 09:40:00,16.17,16.21,16.14,16.19,373884.0,14.4169,14.4526,14.3902,14.4348,373884.0
2017-02-22 09:50:00,16.19,16.22,16.14,16.15,340038.0,14.4348,14.4615,14.3902,14.3991,340038.0
2017-02-22 10:00:00,16.15,16.17,16.01,16.04,956715.0,14.3991,14.4169,14.2743,14.301,956715.0
2017-02-22 10:10:00,16.04,16.06,16.01,16.03,891090.0,14.301,14.3188,14.2743,14.2921,891090.0
2017-02-22 10:20:00,16.02,16.13,16.02,16.13,991992.0,14.2832,14.3813,14.2832,14.3813,991992.0
2017-02-22 10:30:00,16.13,16.16,16.11,16.14,576864.0,14.3813,14.408,14.3634,14.3902,576864.0
2017-02-22 10:40:00,16.14,16.19,16.14,16.18,503178.0,14.3902,14.4348,14.3902,14.4258,503178.0
2017-02-22 10:50:00,16.18,16.2,16.17,16.19,394224.0,14.4258,14.4437,14.4169,14.4348,394224.0
2017-02-22 11:00:00,16.19,16.21,16.18,16.21,404643.0,14.4348,14.4526,14.4258,14.4526,404643.0
2017-02-22 11:10:00,16.21,16.21,16.2,16.2,205344.0,14.4526,14.4526,14.4437,14.4437,205344.0
2017-02-22 11:20:00,16.2,16.22,16.19,16.21,266304.0,14.4437,14.4615,14.4348,14.4526,266304.0
2017-02-22 11:30:00,16.21,16.21,16.15,16.15,458865.0,14.4526,14.4526,14.3991,14.3991,458865.0
2017-02-22 11:40:00,16.15,16.16,16.12,16.16,419256.0,14.3991,14.408,14.3723,14.408,419256.0
2017-02-22 11:50:00,16.16,16.19,16.14,16.17,152199.0,14.408,14.4348,14.3902,14.4169,152199.0
2017-02-22 12:00:00,16.17,16.17,16.15,16.17,205137.0,14.4169,14.4169,14.3991,14.4169,205137.0
2017-02-22 12:10:00,16.17,16.19,16.16,16.18,128634.0,14.4169,14.4348,14.408,14.4258,128634.0
2017-02-22 12:20:00,16.18,16.19,16.16,16.17,319779.0,14.4258,14.4348,14.408,14.4169,319779.0
2017-02-22 12:30:00,16.17,16.17,16.15,16.15,160968.0,14.4169,14.4169,14.3991,14.3991,160968.0
2017-02-22 12:40:00,16.15,16.17,16.15,16.16,162141.0,14.3991,14.4169,14.3991,14.408,162141.0
2017-02-22 12:50:00,16.16,16.18,16.16,16.18,215451.0,14.408,14.4258,14.408,14.4258,215451.0
2017-02-22 13:00:00,16.18,16.2,16.17,16.19,240102.0,14.4258,14.4437,14.4169,14.4348,240102.0
2017-02-22 13:10:00,16.19,16.2,16.18,16.19,149160.0,14.4348,14.4437,14.4258,14.4348,149160.0
2017-02-22 13:20:00,16.19,16.22,16.18,16.22,421092.0,14.4348,14.4615,14.4258,14.4615,421092.0
2017-02-22 13:30:00,16.22,16.22,16.19,16.21,490512.0,14.4615,14.4615,14.4348,14.4526,490512.0
2017-02-22 13:40:00,16.2,16.21,16.17,16.18,269268.0,14.4437,14.4526,14.4169,14.4258,269268.0
2017-02-22 13:50:00,16.18,16.19,16.15,16.16,176553.0,14.4258,14.4348,14.3991,14.408,176553.0
2017-02-22 14:00:00,16.16,16.18,16.13,16.13,403557.0,14.408,14.4258,14.3813,14.3813,403557.0
2017-02-22 14:10:00,16.13,16.17,16.1,16.16,373164.0,14.3813,14.4169,14.3545,14.408,373164.0
2017-02-22 14:20:00,16.16,16.18,16.13,16.17,453318.0,14.408,14.4258,14.3813,14.4169,453318.0
2017-02-22 14:30:00,16.17,16.18,16.14,16.14,230274.0,14.4169,14.4258,14.3902,14.3902,230274.0
2017-02-22 14:40:00,16.14,16.16,16.14,16.14,265923.0,14.3902,14.408,14.3902,14.3902,265923.0
2017-02-22 14:50:00,16.14,16.16,16.14,16.15,249648.0,14.3902,14.408,14.3902,14.3991,249648.0
2017-02-22 15:00:00,16.15,16.16,16.12,16.14,518835.0,14.3991,14.408,14.3723,14.3902,518835.0
2017-02-22 15:10:00,16.14,16.18,16.14,16.16,410199.0,14.3902,14.4258,14.3902,14.408,410199.0
2017-02-22 15:20:00,16.16,16.19,16.14,16.14,469110.0,14.408,14.4348,14.3902,14.3902,469110.0
2017-02-22 15:30:00,16.15,16.16,16.14,16.14,1784241.0,14.3991,14.408,14.3902,14.3902,1784241.0
2017-02-22 15:40:00,16.14,16.15,16.12,16.12,1391139.0,14.3902,14.3991,14.3723,14.3723,1391139.0
2017-02-22 15:50:00,16.12,16.14,16.11,16.13,3604158.0,14.3723,14.3902,14.3634,14.3813,3604158.0
2017-02-23 09:30:00,16.19,16.24,16.18,16.2,575445.0,14.4348,14.4793,14.4258,14.4437,575445.0
2017-02-23 09:40:00,16.19,16.2,16.09,16.1,623292.0,14.4348,14.4437,14.3456,14.3545,623292.0
2017-02-23 09:50:00,16.1,16.11,16.07,16.08,293568.0,14.3545,14.3634,14.3278,14.3367,293568.0
2017-02-23 10:00:00,16.08,16.1,16.03,16.03,650490.0,14.3367,14.3545,14.2921,14.2921,650490.0
2017-02-23 10:10:00,16.03,16.04,15.99,16.02,533457.0,14.2921,14.301,14.2564,14.2832,533457.0
2017-02-23 10:20:00,16.02,16.03,16.0,16.01,272703.0,14.2832,14.2921,14.2653,14.2743,272703.0
2017-02-23 10:30:00,16.01,16.03,15.99,16.01,214494.0,14.2743,14.2921,14.2564,14.2743,214494.0
2017-02-23 10:40:00,16.01,16.02,15.97,15.97,632079.0,14.2743,14.2832,14.2386,14.2386,632079.0
2017-02-23 10:50:00,15.97,15.97,15.89,15.92,506037.0,14.2386,14.2386,14.1673,14.194,506037.0
2017-02-23 11:00:00,15.92,15.95,15.91,15.93,491463.0,14.194,14.2208,14.1851,14.2029,491463.0
2017-02-23 11:10:00,15.93,15.93,15.89,15.93,599139.0,14.2029,14.2029,14.1673,14.2029,599139.0
2017-02-23 11:20:00,15.93,15.93,15.86,15.86,780954.0,14.2029,14.2029,14.1405,14.1405,780954.0
2017-02-23 11:30:00,15.86,15.89,15.85,15.88,612846.0,14.1405,14.1673,14.1316,14.1584,612846.0
2017-02-23 11:40:00,15.88,15.89,15.86,15.86,773427.0,14.1584,14.1673,14.1405,14.1405,773427.0
2017-02-23 11:50:00,15.87,15.89,15.85,15.86,627720.0,14.1494,14.1673,14.1316,14.1405,627720.0
2017-02-23 12:00:00,15.86,15.91,15.86,15.88,926574.0,14.1405,14.1851,14.1405,14.1584,926574.0
2017-02-23 12:10:00,15.88,15.94,15.87,15.92,821577.0,14.1584,14.2119,14.1494,14.194,821577.0
2017-02-23 12:20:00,15.92,15.93,15.9,15.91,918864.0,14.194,14.2029,14.1762,14.1851,918864.0
2017-02-23 12:30:00,15.91,15.97,15.9,15.97,616077.0,14.1851,14.2386,14.1762,14.2386,616077.0
2017-02-23 12:40:00,15.97,15.99,15.96,15.97,233706.0,14.2386,14.2564,14.2297,14.2386,233706.0
2017-02-23 12:50:00,15.98,15.98,15.95,15.95,210483.0,14.2475,14.2475,14.2208,14.2208,210483.0
2017-02-23 13:00:00,15.95,15.97,15.93,15.93,293331.0,14.2208,14.2386,14.2029,14.2029,293331.0
2017-02-23 13:10:00,15.93,15.94,15.92,15.93,401259.0,14.2029,14.2119,14.194,14.2029,401259.0
2017-02-23 13:20:00,15.93,15.93,15.9,15.9,158907.0,14.2029,14.2029,14.1762,14.1762,158907.0
2017-02-23 13:30:00,15.9,15.94,15.9,15.93,296340.0,14.1762,14.2119,14.1762,14.2029,296340.0
2017-02-23 13:40:00,15.93,15.95,15.92,15.93,258783.0,14.2029,14.2208,14.194,14.2029,258783.0
2017-02-23 13:50:00,15.93,15.98,15.91,15.96,638931.0,14.2029,14.2475,14.1851,14.2297,638931.0
2017-02-23 14:00:00,15.97,15.98,15.95,15.98,510513.0,14.2386,14.2475,14.2208,14.2475,510513.0
2017-02-23 14:10:00,15.98,15.98,15.95,15.96,229227.0,14.2475,14.2475,14.2208,14.2297,229227.0
2017-02-23 14:20:00,15.96,15.97,15.95,15.95,216942.0,14.2297,14.2386,14.2208,14.2208,216942.0
2017-02-23 14:30:00,15.95,15.99,15.95,15.99,434682.0,14.2208,14.2564,14.2208,14.2564,434682.0
2017-02-23 14:40:00,15.99,15.99,15.97,15.97,498843.0,14.2564,14.2564,14.2386,14.2386,498843.0
2017-02-23 14:50:00,15.97,15.97,15.95,15.96,348432.0,14.2386,14.2386,14.2208,14.2297,348432.0
2017-02-23 15:00:00,15.96,15.96,15.94,15.94,283764.0,14.2297,14.2297,14.2119,14.2119,283764.0
2017-02-23 15:10:00,15.94,15.95,15.92,15.93,453510.0,14.2119,14.2208,14.194,14.2029,453510.0
2017-02-23 15:20:00,15.93,15.95,15.93,15.93,411702.0,14.2029,14.2208,14.2029,14.2029,411702.0
2017-02-23 15:30:00,15.93,15.95,15.92,15.92,699990.0,14.2029,14.2208,14.194,14.194,699990.0
2017-02-23 15:40:00,15.93,15.95,15.92,15.94,661554.0,14.2029,14.2208,14.194,14.2119,661554.0
2017-02-23 15:50:00,15.94,15.97,15.94,15.97,1567143.0,14.2119,14.2386,14.2119,14.2386,1567143.0
2017-02-24 09:30:00,15.87,15.95,15.86,15.94,978777.0,14.202,14.2736,14.193,14.2646,978777.0
2017-02-24 09:40:00,15.95,16.0,15.94,15.96,618651.0,14.2736,14.3183,14.2646,14.2825,618651.0
2017-02-24 09:50:00,15.96,15.99,15.94,15.97,597654.0,14.2825,14.3094,14.2646,14.2915,597654.0
2017-02-24 10:00:00,15.97,15.98,15.92,15.94,575460.0,14.2915,14.3004,14.2467,14.2646,575460.0
2017-02-24 10:10:00,15.93,15.94,15.9,15.91,380346.0,14.2557,14.2646,14.2288,14.2378,380346.0
2017-02-24 10:20:00,15.91,15.97,15.91,15.93,727440.0,14.2378,14.2915,14.2378,14.2557,727440.0
2017-02-24 10:30:00,15.93,15.95,15.92,15.95,658038.0,14.2557,14.2736,14.2467,14.2736,658038.0
2017-02-24 10:40:00,15.95,16.01,15.95,15.97,1413582.0,14.2736,14.3273,14.2736,14.2915,1413582.0
2017-02-24 10:50:00,15.97,16.01,15.97,16.01,320121.0,14.2915,14.3273,14.2915,14.3273,320121.0
2017-02-24 11:00:00,16.01,16.03,15.99,15.99,425175.0,14.3273,14.3452,14.3094,14.3094,425175.0
2017-02-24 11:10:00,15.99,16.08,15.99,16.03,1332177.0,14.3094,14.3899,14.3094,14.3452,1332177.0
2017-02-24 11:20:00,16.04,16.05,16.01,16.03,342306.0,14.3541,14.3631,14.3273,14.3452,342306.0
2017-02-24 11:30:00,16.03,16.04,15.98,16.0,448029.0,14.3452,14.3541,14.3004,14.3183,448029.0
2017-02-24 11:40:00,16.0,16.02,15.99,16.0,246699.0,14.3183,14.3362,14.3094,14.3183,246699.0
2017-02-24 11:50:00,16.0,16.0,15.95,15.95,194739.0,14.3183,14.3183,14.2736,14.2736,194739.0
2017-02-24 12:00:00,15.95,15.98,15.95,15.97,350199.0,14.2736,14.3004,14.2736,14.2915,350199.0
2017-02-24 12:10:00,15.97,16.0,15.97,15.98,228885.0,14.2915,14.3183,14.2915,14.3004,228885.0
2017-02-24 12:20:00,15.98,16.0,15.97,16.0,208593.0,14.3004,14.3183,14.2915,14.3183,208593.0
2017-02-24 12:30:00,16.0,16.02,15.99,16.0,216228.0,14.3183,14.3362,14.3094,14.3183,216228.0
2017-02-24 12:40:00,16.0,16.01,15.99,16.0,180252.0,14.3183,14.3273,14.3094,14.3183,180252.0
2017-02-24 12:50:00,16.0,16.0,15.98,15.99,158916.0,14.3183,14.3183,14.3004,14.3094,158916.0
2017-02-24 13:00:00,15.99,16.01,15.99,15.99,300534.0,14.3094,14.3273,14.3094,14.3094,300534.0
2017-02-24 13:10:00,15.99,16.0,15.98,16.0,438453.0,14.3094,14.3183,14.3004,14.3183,438453.0
2017-02-24 13:20:00,16.0,16.0,15.99,15.99,266913.0,14.3183,14.3183,14.3094,14.3094,266913.0
2017-02-24 13:30:00,15.99,16.02,15.99,16.01,403182.0,14.3094,14.3362,14.3094,14.3273,403182.0
2017-02-24 13:40:00,16.01,16.04,16.01,16.04,385503.0,14.3273,14.3541,14.3273,14.3541,385503.0
2017-02-24 13:50:00,16.03,16.05,16.03,16.05,120840.0,14.3452,14.3631,14.3452,14.3631,120840.0
2017-02-24 14:00:00,16.05,16.05,16.02,16.02,165897.0,14.3631,14.3631,14.3362,14.3362,165897.0
2017-02-24 14:10:00,16.02,16.06,16.02,16.05,309387.0,14.3362,14.372,14.3362,14.3631,309387.0
2017-02-24 14:20:00,16.05,16.05,16.04,16.05,97854.0,14.3631,14.3631,14.3541,14.3631,97854.0
2017-02-24 14:30:00,16.05,16.06,16.04,16.04,210678.0,14.3631,14.372,14.3541,14.3541,210678.0
2017-02-24 14:40:00,16.04,16.05,16.02,16.03,322470.0,14.3541,14.3631,14.3362,14.3452,322470.0
2017-02-24 14:50:00,16.03,16.04,16.02,16.03,277872.0,14.3452,14.3541,14.3362,14.3452,277872.0
2017-02-24 15:00:00,16.03,16.04,16.02,16.02,398952.0,14.3452,14.3541,14.3362,14.3362,398952.0
2017-02-24 15:10:00,16.02,16.03,16.01,16.02,275637.0,14.3362,14.3452,14.3273,14.3362,275637.0
2017-02-24 15:20:00,16.02,16.05,16.02,16.05,296229.0,14.3362,14.3631,14.3362,14.3631,296229.0
2017-02-24 15:30:00,16.05,16.1,16.05,16.1,786333.0,14.3631,14.4078,14.3631,14.4078,786333.0
2017-02-24 15:40:00,16.09,16.14,16.09,16.11,1894338.0,14.3989,14.4436,14.3989,14.4168,1894338.0
2017-02-24 15:50:00,16.11,16.16,16.11,16.16,3411093.0,14.4168,14.4615,14.4168,14.4615,3411093.0
2017-02-27 09:30:00,16.09,16.18,16.05,16.1,756927.0,14.3989,14.4794,14.3631,14.4078,756927.0
2017-02-27 09:40:00,16.1,16.12,16.03,16.03,760086.0,14.4078,14.4257,14.3452,14.3452,760086.0
2017-02-27 09:50:00,16.04,16.13,16.0,16.12,541137.0,14.3541,14.4347,14.3183,14.4257,541137.0
2017-02-27 10:00:00,16.12,16.14,16.06,16.14,314091.0,14.4257,14.4436,14.372,14.4436,314091.0
2017-02-27 10:10:00,16.14,16.15,16.05,16.07,263955.0,14.4436,14.4525,14.3631,14.381,263955.0
2017-02-27 10:20:00,16.07,16.16,16.07,16.15,473055.0,14.381,14.4615,14.381,14.4525,473055.0
2017-02-27 10:30:00,16.15,16.17,16.12,16.15,530463.0,14.4525,14.4704,14.4257,14.4525,530463.0
2017-02-27 10:40:00,16.15,16.2,16.15,16.19,513792.0,14.4525,14.4973,14.4525,14.4883,513792.0
2017-02-27 10:50:00,16.19,16.19,16.16,16.18,451743.0,14.4883,14.4883,14.4615,14.4794,451743.0
2017-02-27 11:00:00,16.18,16.18,16.15,16.16,245565.0,14.4794,14.4794,14.4525,14.4615,245565.0
2017-02-27 11:10:00,16.16,16.18,16.15,16.18,203631.0,14.4615,14.4794,14.4525,14.4794,203631.0
2017-02-27 11:20:00,16.18,16.18,16.13,16.15,202071.0,14.4794,14.4794,14.4347,14.4525,202071.0
2017-02-27 11:30:00,16.15,16.17,16.15,16.15,168915.0,14.4525,14.4704,14.4525,14.4525,168915.0
2017-02-27 11:40:00,16.15,16.16,16.13,16.14,304668.0,14.4525,14.4615,14.4347,14.4436,304668.0
2017-02-27 11:50:00,16.14,16.15,16.14,16.15,150549.0,14.4436,14.4525,14.4436,14.4525,150549.0
2017-02-27 12:00:00,16.14,16.18,16.14,16.18,396768.0,14.4436,14.4794,14.4436,14.4794,396768.0
2017-02-27 12:10:00,16.17,16.19,16.17,16.18,185646.0,14.4704,14.4883,14.4704,14.4794,185646.0
2017-02-27 12:20:00,16.18,16.19,16.17,16.18,258783.0,14.4794,14.4883,14.4704,14.4794,258783.0
2017-02-27 12:30:00,16.18,16.18,16.15,16.15,175953.0,14.4794,14.4794,14.4525,14.4525,175953.0
2017-02-27 12:40:00,16.15,16.16,16.14,16.15,117948.0,14.4525,14.4615,14.4436,14.4525,117948.0
2017-02-27 12:50:00,16.15,16.16,16.14,16.16,152004.0,14.4525,14.4615,14.4436,14.4615,152004.0
2017-02-27 13:00:00,16.16,16.17,16.15,16.16,138543.0,14.4615,14.4704,14.4525,14.4615,138543.0
2017-02-27 13:10:00,16.15,16.18,16.15,16.18,205239.0,14.4525,14.4794,14.4525,14.4794,205239.0
2017-02-27 13:20:00,16.18,16.19,16.17,16.18,529617.0,14.4794,14.4883,14.4704,14.4794,529617.0
2017-02-27 13:30:00,16.18,16.2,16.18,16.19,192477.0,14.4794,14.4973,14.4794,14.4883,192477.0
2017-02-27 13:40:00,16.19,16.21,16.18,16.21,302271.0,14.4883,14.5062,14.4794,14.5062,302271.0
2017-02-27 13:50:00,16.21,16.21,16.19,16.21,311538.0,14.5062,14.5062,14.4883,14.5062,311538.0
2017-02-27 14:00:00,16.21,16.25,16.21,16.24,785745.0,14.5062,14.542,14.5062,14.5331,785745.0
2017-02-27 14:10:00,16.25,16.27,16.24,16.25,365256.0,14.542,14.5599,14.5331,14.542,365256.0
2017-02-27 14:20:00,16.25,16.25,16.23,16.24,236304.0,14.542,14.542,14.5241,14.5331,236304.0
2017-02-27 14:30:00,16.25,16.25,16.23,16.23,270612.0,14.542,14.542,14.5241,14.5241,270612.0
2017-02-27 14:40:00,16.23,16.24,16.2,16.21,395670.0,14.5241,14.5331,14.4973,14.5062,395670.0
2017-02-27 14:50:00,16.21,16.21,16.19,16.2,310272.0,14.5062,14.5062,14.4883,14.4973,310272.0
2017-02-27 15:00:00,16.2,16.23,16.2,16.21,516465.0,14.4973,14.5241,14.4973,14.5062,516465.0
2017-02-27 15:10:00,16.22,16.23,16.2,16.2,924282.0,14.5152,14.5241,14.4973,14.4973,924282.0
2017-02-27 15:20:00,16.2,16.24,16.2,16.24,576732.0,14.4973,14.5331,14.4973,14.5331,576732.0
2017-02-27 15:30:00,16.24,16.24,16.21,16.22,609291.0,14.5331,14.5331,14.5062,14.5152,609291.0
2017-02-27 15:40:00,16.22,16.24,16.22,16.23,1229760.0,14.5152,14.5331,14.5152,14.5241,1229760.0
2017-02-27 15:50:00,16.23,16.25,16.22,16.24,2391468.0,14.5241,14.542,14.5152,14.5331,2391468.0
2017-02-28 09:30:00,16.48,16.53,16.33,16.37,1593558.0,14.7479,14.7926,14.6136,14.6494,1593558.0
2017-02-28 09:40:00,16.38,16.38,16.25,16.28,886890.0,14.6584,14.6584,14.542,14.5689,886890.0
2017-02-28 09:50:00,16.28,16.31,16.23,16.31,662793.0,14.5689,14.5957,14.5241,14.5957,662793.0
2017-02-28 10:00:00,16.3,16.39,16.29,16.37,1168473.0,14.5868,14.6673,14.5778,14.6494,1168473.0
2017-02-28 10:10:00,16.37,16.37,16.3,16.34,517212.0,14.6494,14.6494,14.5868,14.6226,517212.0
2017-02-28 10:20:00,16.34,16.35,16.31,16.32,518655.0,14.6226,14.6315,14.5957,14.6047,518655.0
2017-02-28 10:30:00,16.32,16.35,16.32,16.34,412554.0,14.6047,14.6315,14.6047,14.6226,412554.0
2017-02-28 10:40:00,16.34,16.34,16.27,16.28,302814.0,14.6226,14.6226,14.5599,14.5689,302814.0
2017-02-28 10:50:00,16.28,16.29,16.28,16.29,484368.0,14.5689,14.5778,14.5689,14.5778,484368.0
2017-02-28 11:00:00,16.29,16.3,16.22,16.23,501093.0,14.5778,14.5868,14.5152,14.5241,501093.0
2017-02-28 11:10:00,16.23,16.24,16.2,16.21,319605.0,14.5241,14.5331,14.4973,14.5062,319605.0
2017-02-28 11:20:00,16.21,16.22,16.19,16.2,198390.0,14.5062,14.5152,14.4883,14.4973,198390.0
2017-02-28 11:30:00,16.2,16.21,16.2,16.21,128022.0,14.4973,14.5062,14.4973,14.5062,128022.0
2017-02-28 11:40:00,16.21,16.24,16.2,16.24,251211.0,14.5062,14.5331,14.4973,14.5331,251211.0
2017-02-28 11:50:00,16.25,16.25,16.23,16.24,134187.0,14.542,14.542,14.5241,14.5331,134187.0
2017-02-28 12:00:00,16.25,16.25,16.22,16.23,216354.0,14.542,14.542,14.5152,14.5241,216354.0
2017-02-28 12:10:00,16.22,16.23,16.21,16.21,159936.0,14.5152,14.5241,14.5062,14.5062,159936.0
2017-02-28 12:20:00,16.21,16.22,16.14,16.15,359073.0,14.5062,14.5152,14.4436,14.4525,359073.0
2017-02-28 12:30:00,16.15,16.16,16.14,16.15,222129.0,14.4525,14.4615,14.4436,14.4525,222129.0
2017-02-28 12:40:00,16.15,16.16,16.12,16.15,360831.0,14.4525,14.4615,14.4257,14.4525,360831.0
2017-02-28 12:50:00,16.15,16.16,16.14,16.16,354513.0,14.4525,14.4615,14.4436,14.4615,354513.0
2017-02-28 13:00:00,16.15,16.24,16.15,16.24,582735.0,14.4525,14.5331,14.4525,14.5331,582735.0
2017-02-28 13:10:00,16.24,16.25,16.21,16.21,290244.0,14.5331,14.542,14.5062,14.5062,290244.0
2017-02-28 13:20:00,16.21,16.21,16.17,16.18,258156.0,14.5062,14.5062,14.4704,14.4794,258156.0
2017-02-28 13:30:00,16.18,16.21,16.18,16.19,339393.0,14.4794,14.5062,14.4794,14.4883,339393.0
2017-02-28 13:40:00,16.19,16.2,16.18,16.19,177012.0,14.4883,14.4973,14.4794,14.4883,177012.0
2017-02-28 13:50:00,16.19,16.2,16.17,16.18,628245.0,14.4883,14.4973,14.4704,14.4794,628245.0
2017-02-28 14:00:00,16.18,16.19,16.13,16.15,290433.0,14.4794,14.4883,14.4347,14.4525,290433.0
2017-02-28 14:10:00,16.15,16.16,16.13,16.15,165564.0,14.4525,14.4615,14.4347,14.4525,165564.0
2017-02-28 14:20:00,16.15,16.17,16.14,16.16,219591.0,14.4525,14.4704,14.4436,14.4615,219591.0
2017-02-28 14:30:00,16.16,16.17,16.15,16.16,188082.0,14.4615,14.4704,14.4525,14.4615,188082.0
2017-02-28 14:40:00,16.16,16.17,16.15,16.17,266817.0,14.4615,14.4704,14.4525,14.4704,266817.0
2017-02-28 14:50:00,16.17,16.18,16.16,16.17,306393.0,14.4704,14.4794,14.4615,14.4704,306393.0
2017-02-28 15:00:00,16.17,16.19,16.16,16.17,405609.0,14.4704,14.4883,14.4615,14.4704,405609.0
2017-02-28 15:10:00,16.17,16.19,16.17,16.18,258453.0,14.4704,14.4883,14.4704,14.4794,258453.0
2017-02-28 15:20:00,16.18,16.19,16.16,16.17,440919.0,14.4794,14.4883,14.4615,14.4704,440919.0
2017-02-28 15:30:00,16.17,16.17,16.15,16.16,465237.0,14.4704,14.4704,14.4525,14.4615,465237.0
2017-02-28 15:40:00,16.16,16.17,16.15,16.17,677229.0,14.4615,14.4704,14.4525,14.4704,677229.0
2017-02-28 15:50:00,16.17,16.2,16.16,16.19,1320390.0,14.4704,14.4973,14.4615,14.4883,1320390.0
2017-03-01 09:30:00,16.41,16.6,16.39,16.51,1461291.0,14.6852,14.8553,14.6673,14.7747,1461291.0
2017-03-01 09:40:00,16.51,16.52,16.4,16.44,669930.0,14.7747,14.7837,14.6763,14.7121,669930.0
2017-03-01 09:50:00,16.44,16.5,16.44,16.49,625089.0,14.7121,14.7658,14.7121,14.7568,625089.0
2017-03-01 10:00:00,16.49,16.53,16.48,16.48,957168.0,14.7568,14.7926,14.7479,14.7479,957168.0
2017-03-01 10:10:00,16.48,16.49,16.44,16.47,441132.0,14.7479,14.7568,14.7121,14.7389,441132.0
2017-03-01 10:20:00,16.47,16.5,16.45,16.48,583464.0,14.7389,14.7658,14.721,14.7479,583464.0
2017-03-01 10:30:00,16.48,16.5,16.44,16.45,373635.0,14.7479,14.7658,14.7121,14.721,373635.0
2017-03-01 10:40:00,16.44,16.45,16.41,16.43,339387.0,14.7121,14.721,14.6852,14.7031,339387.0
2017-03-01 10:50:00,16.43,16.45,16.42,16.44,437367.0,14.7031,14.721,14.6942,14.7121,437367.0
2017-03-01 11:00:00,16.44,16.47,16.43,16.47,345819.0,14.7121,14.7389,14.7031,14.7389,345819.0
2017-03-01 11:10:00,16.47,16.48,16.44,16.46,371895.0,14.7389,14.7479,14.7121,14.73,371895.0
2017-03-01 11:20:00,16.45,16.49,16.45,16.49,392379.0,14.721,14.7568,14.721,14.7568,392379.0
2017-03-01 11:30:00,16.49,16.49,16.43,16.43,325371.0,14.7568,14.7568,14.7031,14.7031,325371.0
2017-03-01 11:40:00,16.43,16.44,16.42,16.44,335853.0,14.7031,14.7121,14.6942,14.7121,335853.0
2017-03-01 11:50:00,16.44,16.47,16.44,16.45,228861.0,14.7121,14.7389,14.7121,14.721,228861.0
2017-03-01 12:00:00,16.45,16.5,16.44,16.47,261582.0,14.721,14.7658,14.7121,14.7389,261582.0
2017-03-01 12:10:00,16.47,16.49,16.46,16.47,268047.0,14.7389,14.7568,14.73,14.7389,268047.0
2017-03-01 12:20:00,16.47,16.49,16.46,16.49,224475.0,14.7389,14.7568,14.73,14.7568,224475.0
2017-03-01 12:30:00,16.49,16.49,16.48,16.48,179082.0,14.7568,14.7568,14.7479,14.7479,179082.0
2017-03-01 12:40:00,16.48,16.48,16.47,16.48,299127.0,14.7479,14.7479,14.7389,14.7479,299127.0
2017-03-01 12:50:00,16.48,16.48,16.45,16.48,458259.0,14.7479,14.7479,14.721,14.7479,458259.0
2017-03-01 13:00:00,16.48,16.5,16.48,16.48,366789.0,14.7479,14.7658,14.7479,14.7479,366789.0
2017-03-01 13:10:00,16.48,16.49,16.45,16.46,223929.0,14.7479,14.7568,14.721,14.73,223929.0
2017-03-01 13:20:00,16.46,16.49,16.46,16.49,163422.0,14.73,14.7568,14.73,14.7568,163422.0
2017-03-01 13:30:00,16.49,16.5,16.49,16.49,184335.0,14.7568,14.7658,14.7568,14.7568,184335.0
2017-03-01 13:40:00,16.49,16.5,16.49,16.49,180165.0,14.7568,14.7658,14.7568,14.7568,180165.0
2017-03-01 13:50:00,16.49,16.49,16.47,16.47,198663.0,14.7568,14.7568,14.7389,14.7389,198663.0
2017-03-01 14:00:00,16.47,16.5,16.46,16.49,1331967.0,14.7389,14.7658,14.73,14.7568,1331967.0
2017-03-01 14:10:00,16.49,16.53,16.48,16.53,855066.0,14.7568,14.7926,14.7479,14.7926,855066.0
2017-03-01 14:20:00,16.53,16.54,16.51,16.53,465153.0,14.7926,14.8016,14.7747,14.7926,465153.0
2017-03-01 14:30:00,16.52,16.54,16.5,16.52,406872.0,14.7837,14.8016,14.7658,14.7837,406872.0
2017-03-01 14:40:00,16.52,16.52,16.48,16.49,783039.0,14.7837,14.7837,14.7479,14.7568,783039.0
2017-03-01 14:50:00,16.49,16.5,16.46,16.48,537279.0,14.7568,14.7658,14.73,14.7479,537279.0
2017-03-01 15:00:00,16.47,16.48,16.45,16.45,456333.0,14.7389,14.7479,14.721,14.721,456333.0
2017-03-01 15:10:00,16.45,16.46,16.43,16.46,627168.0,14.721,14.73,14.7031,14.73,627168.0
2017-03-01 15:20:00,16.46,16.47,16.44,16.44,517584.0,14.73,14.7389,14.7121,14.7121,517584.0
2017-03-01 15:30:00,16.44,16.46,16.44,16.44,540879.0,14.7121,14.73,14.7121,14.7121,540879.0
2017-03-01 15:40:00,16.44,16.46,16.44,16.44,678672.0,14.7121,14.73,14.7121,14.7121,678672.0
2017-03-01 15:50:00,16.44,16.45,16.39,16.4,1782888.0,14.7121,14.721,14.6673,14.6763,1782888.0
2017-03-02 09:30:00,16.4,16.42,16.28,16.39,639579.0,14.6763,14.6942,14.5689,14.6673,639579.0
2017-03-02 09:40:00,16.39,16.4,16.33,16.35,484812.0,14.6673,14.6763,14.6136,14.6315,484812.0
2017-03-02 09:50:00,16.34,16.34,16.32,16.33,1339437.0,14.6226,14.6226,14.6047,14.6136,1339437.0
2017-03-02 10:00:00,16.33,16.33,16.24,16.24,898428.0,14.6136,14.6136,14.5331,14.5331,898428.0
2017-03-02 10:10:00,16.24,16.29,16.18,16.28,1006365.0,14.5331,14.5778,14.4794,14.5689,1006365.0
2017-03-02 10:20:00,16.28,16.33,16.28,16.32,395820.0,14.5689,14.6136,14.5689,14.6047,395820.0
2017-03-02 10:30:00,16.32,16.32,16.26,16.27,755895.0,14.6047,14.6047,14.551,14.5599,755895.0
2017-03-02 10:40:00,16.27,16.28,16.26,16.28,417771.0,14.5599,14.5689,14.551,14.5689,417771.0
2017-03-02 10:50:00,16.27,16.27,16.23,16.24,713970.0,14.5599,14.5599,14.5241,14.5331,713970.0
2017-03-02 11:00:00,16.24,16.26,16.2,16.24,516654.0,14.5331,14.551,14.4973,14.5331,516654.0
2017-03-02 11:10:00,16.24,16.24,16.18,16.2,446493.0,14.5331,14.5331,14.4794,14.4973,446493.0
2017-03-02 11:20:00,16.2,16.23,16.18,16.18,266562.0,14.4973,14.5241,14.4794,14.4794,266562.0
2017-03-02 11:30:00,16.18,16.2,16.17,16.17,775671.0,14.4794,14.4973,14.4704,14.4704,775671.0
2017-03-02 11:40:00,16.17,16.21,16.17,16.2,210387.0,14.4704,14.5062,14.4704,14.4973,210387.0
2017-03-02 11:50:00,16.2,16.21,16.18,16.18,172638.0,14.4973,14.5062,14.4794,14.4794,172638.0
2017-03-02 12:00:00,16.18,16.2,16.16,16.18,507492.0,14.4794,14.4973,14.4615,14.4794,507492.0
2017-03-02 12:10:00,16.19,16.19,16.17,16.18,157482.0,14.4883,14.4883,14.4704,14.4794,157482.0
2017-03-02 12:20:00,16.18,16.19,16.16,16.18,184248.0,14.4794,14.4883,14.4615,14.4794,184248.0
2017-03-02 12:30:00,16.18,16.21,16.17,16.2,137085.0,14.4794,14.5062,14.4704,14.4973,137085.0
2017-03-02 12:40:00,16.2,16.21,16.19,16.21,125715.0,14.4973,14.5062,14.4883,14.5062,125715.0
2017-03-02 12:50:00,16.21,16.23,16.18,16.22,249270.0,14.5062,14.5241,14.4794,14.5152,249270.0
2017-03-02 13:00:00,16.22,16.27,16.22,16.24,358080.0,14.5152,14.5599,14.5152,14.5331,358080.0
2017-03-02 13:10:00,16.24,16.26,16.23,16.25,186204.0,14.5331,14.551,14.5241,14.542,186204.0
2017-03-02 13:20:00,16.25,16.27,16.23,16.27,678270.0,14.542,14.5599,14.5241,14.5599,678270.0
2017-03-02 13:30:00,16.26,16.27,16.23,16.24,339945.0,14.551,14.5599,14.5241,14.5331,339945.0
2017-03-02 13:40:00,16.23,16.25,16.23,16.25,111423.0,14.5241,14.542,14.5241,14.542,111423.0
2017-03-02 13:50:00,16.24,16.25,16.23,16.25,692637.0,14.5331,14.542,14.5241,14.542,692637.0
2017-03-02 14:00:00,16.25,16.27,16.24,16.24,425985.0,14.542,14.5599,14.5331,14.5331,425985.0
2017-03-02 14:10:00,16.24,16.24,16.22,16.22,290520.0,14.5331,14.5331,14.5152,14.5152,290520.0
2017-03-02 14:20:00,16.22,16.24,16.21,16.22,472557.0,14.5152,14.5331,14.5062,14.5152,472557.0
2017-03-02 14:30:00,16.22,16.26,16.22,16.26,204369.0,14.5152,14.551,14.5152,14.551,204369.0
2017-03-02 14:40:00,16.26,16.26,16.21,16.25,392085.0,14.551,14.551,14.5062,14.542,392085.0
2017-03-02 14:50:00,16.25,16.25,16.24,16.25,137394.0,14.542,14.542,14.5331,14.542,137394.0
2017-03-02 15:00:00,16.25,16.25,16.22,16.23,370332.0,14.542,14.542,14.5152,14.5241,370332.0
2017-03-02 15:10:00,16.23,16.24,16.21,16.22,914280.0,14.5241,14.5331,14.5062,14.5152,914280.0
2017-03-02 15:20:00,16.22,16.24,16.21,16.23,2247051.0,14.5152,14.5331,14.5062,14.5241,2247051.0
2017-03-02 15:30:00,16.23,16.24,16.2,16.22,710754.0,14.5241,14.5331,14.4973,14.5152,710754.0
2017-03-02 15:40:00,16.22,16.23,16.17,16.17,626109.0,14.5152,14.5241,14.4704,14.4704,626109.0
2017-03-02 15:50:00,16.17,16.2,16.16,16.18,2126676.0,14.4704,14.4973,14.4615,14.4794,2126676.0
2017-03-03 09:30:00,16.17,16.21,16.1,16.16,390381.0,14.4704,14.5062,14.4078,14.4615,390381.0
2017-03-03 09:40:00,16.16,16.17,16.14,16.16,190356.0,14.4615,14.4704,14.4436,14.4615,190356.0
2017-03-03 09:50:00,16.15,16.16,16.08,16.09,311772.0,14.4525,14.4615,14.3899,14.3989,311772.0
2017-03-03 10:00:00,16.09,16.14,16.08,16.13,229128.0,14.3989,14.4436,14.3899,14.4347,229128.0
2017-03-03 10:10:00,16.13,16.14,16.11,16.13,212958.0,14.4347,14.4436,14.4168,14.4347,212958.0
2017-03-03 10:20:00,16.13,16.13,16.08,16.11,181158.0,14.4347,14.4347,14.3899,14.4168,181158.0
2017-03-03 10:30:00,16.11,16.12,16.1,16.12,222897.0,14.4168,14.4257,14.4078,14.4257,222897.0
2017-03-03 10:40:00,16.12,16.13,16.1,16.1,233370.0,14.4257,14.4347,14.4078,14.4078,233370.0
2017-03-03 10:50:00,16.11,16.14,16.11,16.12,305511.0,14.4168,14.4436,14.4168,14.4257,305511.0
2017-03-03 11:00:00,16.12,16.17,16.11,16.16,242058.0,14.4257,14.4704,14.4168,14.4615,242058.0
2017-03-03 11:10:00,16.16,16.18,16.16,16.17,164409.0,14.4615,14.4794,14.4615,14.4704,164409.0
2017-03-03 11:20:00,16.17,16.19,16.13,16.13,779406.0,14.4704,14.4883,14.4347,14.4347,779406.0
2017-03-03 11:30:00,16.13,16.16,16.13,16.16,1442721.0,14.4347,14.4615,14.4347,14.4615,1442721.0
2017-03-03 11:40:00,16.16,16.17,16.13,16.17,1669110.0,14.4615,14.4704,14.4347,14.4704,1669110.0
2017-03-03 11:50:00,16.17,16.23,16.16,16.23,483984.0,14.4704,14.5241,14.4615,14.5241,483984.0
2017-03-03 12:00:00,16.23,16.25,16.21,16.22,395460.0,14.5241,14.542,14.5062,14.5152,395460.0
2017-03-03 12:10:00,16.22,16.23,16.2,16.21,1962444.0,14.5152,14.5241,14.4973,14.5062,1962444.0
2017-03-03 12:20:00,16.21,16.21,16.19,16.2,448113.0,14.5062,14.5062,14.4883,14.4973,448113.0
2017-03-03 12:30:00,16.2,16.21,16.19,16.19,267420.0,14.4973,14.5062,14.4883,14.4883,267420.0
2017-03-03 12:40:00,16.19,16.22,16.19,16.2,136683.0,14.4883,14.5152,14.4883,14.4973,136683.0
2017-03-03 12:50:00,16.2,16.2,16.18,16.18,413514.0,14.4973,14.4973,14.4794,14.4794,413514.0
2017-03-03 13:00:00,16.18,16.22,16.15,16.22,780360.0,14.4794,14.5152,14.4525,14.5152,780360.0
2017-03-03 13:10:00,16.22,16.23,16.2,16.21,113172.0,14.5152,14.5241,14.4973,14.5062,113172.0
2017-03-03 13:20:00,16.21,16.23,16.19,16.23,129453.0,14.5062,14.5241,14.4883,14.5241,129453.0
2017-03-03 13:30:00,16.23,16.24,16.21,16.22,146847.0,14.5241,14.5331,14.5062,14.5152,146847.0
2017-03-03 13:40:00,16.22,16.27,16.22,16.26,129741.0,14.5152,14.5599,14.5152,14.551,129741.0
2017-03-03 13:50:00,16.26,16.27,16.23,16.23,1223832.0,14.551,14.5599,14.5241,14.5241,1223832.0
2017-03-03 14:00:00,16.24,16.29,16.24,16.29,366672.0,14.5331,14.5778,14.5331,14.5778,366672.0
2017-03-03 14:10:00,16.29,16.3,16.26,16.27,209424.0,14.5778,14.5868,14.551,14.5599,209424.0
2017-03-03 14:20:00,16.27,16.31,16.26,16.3,138816.0,14.5599,14.5957,14.551,14.5868,138816.0
2017-03-03 14:30:00,16.3,16.35,16.3,16.34,591873.0,14.5868,14.6315,14.5868,14.6226,591873.0
2017-03-03 14:40:00,16.34,16.36,16.33,16.36,499629.0,14.6226,14.6405,14.6136,14.6405,499629.0
2017-03-03 14:50:00,16.36,16.36,16.34,16.36,427953.0,14.6405,14.6405,14.6226,14.6405,427953.0
2017-03-03 15:00:00,16.35,16.35,16.32,16.32,307224.0,14.6315,14.6315,14.6047,14.6047,307224.0
2017-03-03 15:10:00,16.32,16.34,16.31,16.34,423999.0,14.6047,14.6226,14.5957,14.6226,423999.0
2017-03-03 15:20:00,16.34,16.34,16.33,16.33,260172.0,14.6226,14.6226,14.6136,14.6136,260172.0
2017-03-03 15:30:00,16.33,16.34,16.32,16.33,353109.0,14.6136,14.6226,14.6047,14.6136,353109.0
2017-03-03 15:40:00,16.33,16.46,16.3,16.46,4679028.0,14.6136,14.73,14.5868,14.73,4679028.0
2017-03-03 15:50:00,16.45,16.54,16.41,16.49,9968853.0,14.721,14.8016,14.6852,14.7568,9968853.0
2017-03-06 09:30:00,16.37,16.43,16.35,16.43,1274889.0,14.6494,14.7031,14.6315,14.7031,1274889.0
2017-03-06 09:40:00,16.43,16.47,16.34,16.37,1154193.0,14.7031,14.7389,14.6226,14.6494,1154193.0
2017-03-06 09:50:00,16.38,16.48,16.37,16.45,859110.0,14.6584,14.7479,14.6494,14.721,859110.0
2017-03-06 10:00:00,16.45,16.55,16.45,16.46,1174344.0,14.721,14.8105,14.721,14.73,1174344.0
2017-03-06 10:10:00,16.46,16.47,16.39,16.39,849321.0,14.73,14.7389,14.6673,14.6673,849321.0
2017-03-06 10:20:00,16.4,16.42,16.38,16.41,679386.0,14.6763,14.6942,14.6584,14.6852,679386.0
2017-03-06 10:30:00,16.41,16.41,16.37,16.4,956055.0,14.6852,14.6852,14.6494,14.6763,956055.0
2017-03-06 10:40:00,16.4,16.42,16.39,16.41,402687.0,14.6763,14.6942,14.6673,14.6852,402687.0
2017-03-06 10:50:00,16.41,16.41,16.39,16.41,464490.0,14.6852,14.6852,14.6673,14.6852,464490.0
2017-03-06 11:00:00,16.41,16.41,16.37,16.38,738516.0,14.6852,14.6852,14.6494,14.6584,738516.0
2017-03-06 11:10:00,16.38,16.42,16.38,16.41,372546.0,14.6584,14.6942,14.6584,14.6852,372546.0
2017-03-06 11:20:00,16.41,16.43,16.37,16.38,269661.0,14.6852,14.7031,14.6494,14.6584,269661.0
2017-03-06 11:30:00,16.38,16.38,16.35,16.36,236112.0,14.6584,14.6584,14.6315,14.6405,236112.0
2017-03-06 11:40:00,16.35,16.36,16.33,16.33,258732.0,14.6315,14.6405,14.6136,14.6136,258732.0
2017-03-06 11:50:00,16.34,16.34,16.33,16.34,205293.0,14.6226,14.6226,14.6136,14.6226,205293.0
2017-03-06 12:00:00,16.33,16.36,16.33,16.34,379350.0,14.6136,14.6405,14.6136,14.6226,379350.0
2017-03-06 12:10:00,16.34,16.34,16.32,16.32,509862.0,14.6226,14.6226,14.6047,14.6047,509862.0
2017-03-06 12:20:00,16.33,16.35,16.32,16.33,355917.0,14.6136,14.6315,14.6047,14.6136,355917.0
2017-03-06 12:30:00,16.33,16.34,16.33,16.33,207090.0,14.6136,14.6226,14.6136,14.6136,207090.0
2017-03-06 12:40:00,16.33,16.33,16.32,16.33,318729.0,14.6136,14.6136,14.6047,14.6136,318729.0
2017-03-06 12:50:00,16.33,16.36,16.32,16.36,236820.0,14.6136,14.6405,14.6047,14.6405,236820.0
2017-03-06 13:00:00,16.36,16.41,16.36,16.41,2355069.0,14.6405,14.6852,14.6405,14.6852,2355069.0
2017-03-06 13:10:00,16.41,16.46,16.4,16.44,431337.0,14.6852,14.73,14.6763,14.7121,431337.0
2017-03-06 13:20:00,16.44,16.45,16.44,16.44,153510.0,14.7121,14.721,14.7121,14.7121,153510.0
2017-03-06 13:30:00,16.44,16.49,16.44,16.48,293043.0,14.7121,14.7568,14.7121,14.7479,293043.0
2017-03-06 13:40:00,16.48,16.49,16.47,16.48,237459.0,14.7479,14.7568,14.7389,14.7479,237459.0
2017-03-06 13:50:00,16.48,16.5,16.48,16.5,181698.0,14.7479,14.7658,14.7479,14.7658,181698.0
2017-03-06 14:00:00,16.5,16.51,16.48,16.49,462900.0,14.7658,14.7747,14.7479,14.7568,462900.0
2017-03-06 14:10:00,16.49,16.65,16.46,16.46,3575328.0,14.7568,14.9,14.73,14.73,3575328.0
2017-03-06 14:20:00,16.46,16.47,16.42,16.44,1494165.0,14.73,14.7389,14.6942,14.7121,1494165.0
2017-03-06 14:30:00,16.44,16.46,16.43,16.44,372900.0,14.7121,14.73,14.7031,14.7121,372900.0
2017-03-06 14:40:00,16.45,16.49,16.43,16.49,1114884.0,14.721,14.7568,14.7031,14.7568,1114884.0
2017-03-06 14:50:00,16.49,16.51,16.47,16.51,478866.0,14.7568,14.7747,14.7389,14.7747,478866.0
2017-03-06 15:00:00,16.51,16.59,16.51,16.58,949548.0,14.7747,14.8463,14.7747,14.8374,949548.0
2017-03-06 15:10:00,16.58,16.62,16.57,16.61,1383654.0,14.8374,14.8731,14.8284,14.8642,1383654.0
2017-03-06 15:20:00,16.61,16.62,16.56,16.57,887034.0,14.8642,14.8731,14.8195,14.8284,887034.0
2017-03-06 15:30:00,16.57,16.61,16.56,16.6,850410.0,14.8284,14.8642,14.8195,14.8553,850410.0
2017-03-06 15:40:00,16.6,16.62,16.58,16.6,853092.0,14.8553,14.8731,14.8374,14.8553,853092.0
2017-03-06 15:50:00,16.6,16.62,16.59,16.6,2306154.0,14.8553,14.8731,14.8463,14.8553,2306154.0
2017-03-07 09:30:00,16.57,16.72,16.56,16.62,2657394.0,14.8284,14.9626,14.8195,14.8731,2657394.0
2017-03-07 09:40:00,16.62,16.7,16.6,16.64,1372020.0,14.8731,14.9447,14.8553,14.891,1372020.0
2017-03-07 09:50:00,16.64,16.7,16.62,16.7,1624404.0,14.891,14.9447,14.8731,14.9447,1624404.0
2017-03-07 10:00:00,16.69,16.7,16.62,16.65,548208.0,14.9358,14.9447,14.8731,14.9,548208.0
2017-03-07 10:10:00,16.65,16.69,16.6,16.68,2710416.0,14.9,14.9358,14.8553,14.9268,2710416.0
2017-03-07 10:20:00,16.69,16.77,16.69,16.7,1208187.0,14.9358,15.0074,14.9358,14.9447,1208187.0
2017-03-07 10:30:00,16.7,16.74,16.66,16.66,648459.0,14.9447,14.9805,14.9089,14.9089,648459.0
2017-03-07 10:40:00,16.66,16.68,16.6,16.61,1242033.0,14.9089,14.9268,14.8553,14.8642,1242033.0
2017-03-07 10:50:00,16.61,16.65,16.6,16.64,1032792.0,14.8642,14.9,14.8553,14.891,1032792.0
2017-03-07 11:00:00,16.64,16.65,16.58,16.6,1115496.0,14.891,14.9,14.8374,14.8553,1115496.0
2017-03-07 11:10:00,16.6,16.61,16.53,16.54,1164468.0,14.8553,14.8642,14.7926,14.8016,1164468.0
2017-03-07 11:20:00,16.54,16.57,16.5,16.5,983364.0,14.8016,14.8284,14.7658,14.7658,983364.0
2017-03-07 11:30:00,16.5,16.5,16.45,16.48,1358904.0,14.7658,14.7658,14.721,14.7479,1358904.0
2017-03-07 11:40:00,16.48,16.51,16.46,16.48,916179.0,14.7479,14.7747,14.73,14.7479,916179.0
2017-03-07 11:50:00,16.48,16.48,16.43,16.44,991344.0,14.7479,14.7479,14.7031,14.7121,991344.0
2017-03-07 12:00:00,16.44,16.45,16.4,16.43,765459.0,14.7121,14.721,14.6763,14.7031,765459.0
2017-03-07 12:10:00,16.43,16.43,16.4,16.42,1093584.0,14.7031,14.7031,14.6763,14.6942,1093584.0
2017-03-07 12:20:00,16.42,16.42,16.41,16.41,362988.0,14.6942,14.6942,14.6852,14.6852,362988.0
2017-03-07 12:30:00,16.41,16.45,16.41,16.44,778869.0,14.6852,14.721,14.6852,14.7121,778869.0
2017-03-07 12:40:00,16.45,16.49,16.44,16.47,686958.0,14.721,14.7568,14.7121,14.7389,686958.0
2017-03-07 12:50:00,16.47,16.49,16.46,16.46,492285.0,14.7389,14.7568,14.73,14.73,492285.0
2017-03-07 13:00:00,16.46,16.48,16.42,16.44,568557.0,14.73,14.7479,14.6942,14.7121,568557.0
2017-03-07 13:10:00,16.44,16.45,16.43,16.45,299886.0,14.7121,14.721,14.7031,14.721,299886.0
2017-03-07 13:20:00,16.44,16.45,16.41,16.41,370167.0,14.7121,14.721,14.6852,14.6852,370167.0
2017-03-07 13:30:00,16.41,16.43,16.37,16.39,962889.0,14.6852,14.7031,14.6494,14.6673,962889.0
2017-03-07 13:40:00,16.38,16.41,16.36,16.39,738048.0,14.6584,14.6852,14.6405,14.6673,738048.0
2017-03-07 13:50:00,16.39,16.39,16.32,16.34,1814034.0,14.6673,14.6673,14.6047,14.6226,1814034.0
2017-03-07 14:00:00,16.33,16.35,16.29,16.3,923202.0,14.6136,14.6315,14.5778,14.5868,923202.0
2017-03-07 14:10:00,16.29,16.3,16.24,16.27,1173777.0,14.5778,14.5868,14.5331,14.5599,1173777.0
2017-03-07 14:20:00,16.27,16.29,16.24,16.24,569886.0,14.5599,14.5778,14.5331,14.5331,569886.0
2017-03-07 14:30:00,16.24,16.25,16.19,16.25,1072479.0,14.5331,14.542,14.4883,14.542,1072479.0
2017-03-07 14:40:00,16.24,16.26,16.21,16.22,648144.0,14.5331,14.551,14.5062,14.5152,648144.0
2017-03-07 14:50:00,16.22,16.26,16.2,16.24,749037.0,14.5152,14.551,14.4973,14.5331,749037.0
2017-03-07 15:00:00,16.24,16.25,16.22,16.22,631269.0,14.5331,14.542,14.5152,14.5152,631269.0
2017-03-07 15:10:00,16.22,16.24,16.21,16.23,683577.0,14.5152,14.5331,14.5062,14.5241,683577.0
2017-03-07 15:20:00,16.23,16.25,16.21,16.21,769035.0,14.5241,14.542,14.5062,14.5062,769035.0
2017-03-07 15:30:00,16.22,16.22,16.18,16.18,1052400.0,14.5152,14.5152,14.4794,14.4794,1052400.0
2017-03-07 15:40:00,16.18,16.19,16.12,16.14,2453667.0,14.4794,14.4883,14.4257,14.4436,2453667.0
2017-03-07 15:50:00,16.14,16.15,16.13,16.15,4784766.0,14.4436,14.4525,14.4347,14.4525,4784766.0
2017-03-08 09:30:00,16.1,16.17,16.08,16.15,1162050.0,14.4078,14.4704,14.3899,14.4525,1162050.0
2017-03-08 09:40:00,16.16,16.22,16.15,16.18,772677.0,14.4615,14.5152,14.4525,14.4794,772677.0
2017-03-08 09:50:00,16.18,16.18,16.11,16.14,1515612.0,14.4794,14.4794,14.4168,14.4436,1515612.0
2017-03-08 10:00:00,16.13,16.14,16.0,16.04,1566333.0,14.4347,14.4436,14.3183,14.3541,1566333.0
2017-03-08 10:10:00,16.04,16.05,16.01,16.04,1054926.0,14.3541,14.3631,14.3273,14.3541,1054926.0
2017-03-08 10:20:00,16.03,16.12,16.02,16.1,1133244.0,14.3452,14.4257,14.3362,14.4078,1133244.0
2017-03-08 10:30:00,16.1,16.1,16.03,16.07,992994.0,14.4078,14.4078,14.3452,14.381,992994.0
2017-03-08 10:40:00,16.07,16.08,16.05,16.05,653820.0,14.381,14.3899,14.3631,14.3631,653820.0
2017-03-08 10:50:00,16.05,16.07,16.04,16.07,352968.0,14.3631,14.381,14.3541,14.381,352968.0
2017-03-08 11:00:00,16.07,16.07,16.02,16.05,560646.0,14.381,14.381,14.3362,14.3631,560646.0
2017-03-08 11:10:00,16.05,16.08,16.05,16.06,922803.0,14.3631,14.3899,14.3631,14.372,922803.0
2017-03-08 11:20:00,16.06,16.09,16.05,16.07,502710.0,14.372,14.3989,14.3631,14.381,502710.0
2017-03-08 11:30:00,16.07,16.08,16.03,16.04,353115.0,14.381,14.3899,14.3452,14.3541,353115.0
2017-03-08 11:40:00,16.04,16.05,16.0,16.04,592362.0,14.3541,14.3631,14.3183,14.3541,592362.0
2017-03-08 11:50:00,16.04,16.05,16.03,16.04,414177.0,14.3541,14.3631,14.3452,14.3541,414177.0
2017-03-08 12:00:00,16.05,16.05,16.02,16.03,330675.0,14.3631,14.3631,14.3362,14.3452,330675.0
2017-03-08 12:10:00,16.03,16.04,16.01,16.04,328173.0,14.3452,14.3541,14.3273,14.3541,328173.0
2017-03-08 12:20:00,16.04,16.09,16.04,16.08,537030.0,14.3541,14.3989,14.3541,14.3899,537030.0
2017-03-08 12:30:00,16.08,16.09,16.08,16.09,354036.0,14.3899,14.3989,14.3899,14.3989,354036.0
2017-03-08 12:40:00,16.09,16.1,16.08,16.08,509844.0,14.3989,14.4078,14.3899,14.3899,509844.0
2017-03-08 12:50:00,16.08,16.1,16.07,16.08,216795.0,14.3899,14.4078,14.381,14.3899,216795.0
2017-03-08 13:00:00,16.08,16.1,16.07,16.07,327318.0,14.3899,14.4078,14.381,14.381,327318.0
2017-03-08 13:10:00,16.07,16.09,16.07,16.07,226500.0,14.381,14.3989,14.381,14.381,226500.0
2017-03-08 13:20:00,16.08,16.09,16.06,16.08,296373.0,14.3899,14.3989,14.372,14.3899,296373.0
2017-03-08 13:30:00,16.08,16.09,16.07,16.08,786852.0,14.3899,14.3989,14.381,14.3899,786852.0
2017-03-08 13:40:00,16.08,16.09,16.07,16.09,417513.0,14.3899,14.3989,14.381,14.3989,417513.0
2017-03-08 13:50:00,16.09,16.1,16.08,16.09,381102.0,14.3989,14.4078,14.3899,14.3989,381102.0
2017-03-08 14:00:00,16.09,16.1,16.07,16.07,821364.0,14.3989,14.4078,14.381,14.381,821364.0
2017-03-08 14:10:00,16.07,16.07,16.04,16.04,465252.0,14.381,14.381,14.3541,14.3541,465252.0
2017-03-08 14:20:00,16.04,16.04,16.02,16.03,1080006.0,14.3541,14.3541,14.3362,14.3452,1080006.0
2017-03-08 14:30:00,16.02,16.02,15.97,15.97,978351.0,14.3362,14.3362,14.2915,14.2915,978351.0
2017-03-08 14:40:00,15.97,15.98,15.94,15.95,1047003.0,14.2915,14.3004,14.2646,14.2736,1047003.0
2017-03-08 14:50:00,15.96,15.96,15.93,15.93,751077.0,14.2825,14.2825,14.2557,14.2557,751077.0
2017-03-08 15:00:00,15.93,15.94,15.92,15.92,708864.0,14.2557,14.2646,14.2467,14.2467,708864.0
2017-03-08 15:10:00,15.93,15.94,15.91,15.92,1079037.0,14.2557,14.2646,14.2378,14.2467,1079037.0
2017-03-08 15:20:00,15.92,15.93,15.9,15.92,1053384.0,14.2467,14.2557,14.2288,14.2467,1053384.0
2017-03-08 15:30:00,15.92,15.92,15.85,15.86,1457778.0,14.2467,14.2467,14.1841,14.193,1457778.0
2017-03-08 15:40:00,15.86,15.9,15.84,15.87,1496664.0,14.193,14.2288,14.1751,14.202,1496664.0
2017-03-08 15:50:00,15.87,15.89,15.86,15.88,3483555.0,14.202,14.2199,14.193,14.2109,3483555.0
2017-03-09 09:30:00,15.89,15.97,15.83,15.89,949821.0,14.2199,14.2915,14.1662,14.2199,949821.0
2017-03-09 09:40:00,15.89,15.95,15.85,15.94,442464.0,14.2199,14.2736,14.1841,14.2646,442464.0
2017-03-09 09:50:00,15.94,15.94,15.88,15.9,691716.0,14.2646,14.2646,14.2109,14.2288,691716.0
2017-03-09 10:00:00,15.9,15.98,15.9,15.96,1302708.0,14.2288,14.3004,14.2288,14.2825,1302708.0
2017-03-09 10:10:00,15.96,15.97,15.91,15.96,2323344.0,14.2825,14.2915,14.2378,14.2825,2323344.0
2017-03-09 10:20:00,15.96,15.97,15.94,15.96,1484841.0,14.2825,14.2915,14.2646,14.2825,1484841.0
2017-03-09 10:30:00,15.96,15.98,15.92,15.95,411744.0,14.2825,14.3004,14.2467,14.2736,411744.0
2017-03-09 10:40:00,15.95,15.96,15.93,15.94,393624.0,14.2736,14.2825,14.2557,14.2646,393624.0
2017-03-09 10:50:00,15.94,15.97,15.92,15.97,583962.0,14.2646,14.2915,14.2467,14.2915,583962.0
2017-03-09 11:00:00,15.97,16.07,15.96,16.06,1089717.0,14.2915,14.381,14.2825,14.372,1089717.0
2017-03-09 11:10:00,16.06,16.06,15.99,16.03,594498.0,14.372,14.372,14.3094,14.3452,594498.0
2017-03-09 11:20:00,16.03,16.04,15.98,16.03,305370.0,14.3452,14.3541,14.3004,14.3452,305370.0
2017-03-09 11:30:00,16.03,16.04,15.97,15.99,997077.0,14.3452,14.3541,14.2915,14.3094,997077.0
2017-03-09 11:40:00,15.99,16.02,15.97,16.02,242262.0,14.3094,14.3362,14.2915,14.3362,242262.0
2017-03-09 11:50:00,16.02,16.02,15.95,15.95,399951.0,14.3362,14.3362,14.2736,14.2736,399951.0
2017-03-09 12:00:00,15.95,16.0,15.94,15.99,286428.0,14.2736,14.3183,14.2646,14.3094,286428.0
2017-03-09 12:10:00,15.99,16.01,15.99,16.0,251229.0,14.3094,14.3273,14.3094,14.3183,251229.0
2017-03-09 12:20:00,16.0,16.01,15.97,15.98,359016.0,14.3183,14.3273,14.2915,14.3004,359016.0
2017-03-09 12:30:00,15.98,15.99,15.96,15.97,244536.0,14.3004,14.3094,14.2825,14.2915,244536.0
2017-03-09 12:40:00,15.97,15.98,15.94,15.98,241434.0,14.2915,14.3004,14.2646,14.3004,241434.0
2017-03-09 12:50:00,15.98,16.0,15.98,15.99,336867.0,14.3004,14.3183,14.3004,14.3094,336867.0
2017-03-09 13:00:00,15.99,16.0,15.98,16.0,266334.0,14.3094,14.3183,14.3004,14.3183,266334.0
2017-03-09 13:10:00,16.0,16.0,15.97,16.0,532914.0,14.3183,14.3183,14.2915,14.3183,532914.0
2017-03-09 13:20:00,16.0,16.01,15.99,16.0,539772.0,14.3183,14.3273,14.3094,14.3183,539772.0
2017-03-09 13:30:00,16.0,16.01,15.96,15.97,908787.0,14.3183,14.3273,14.2825,14.2915,908787.0
2017-03-09 13:40:00,15.97,15.97,15.94,15.97,261732.0,14.2915,14.2915,14.2646,14.2915,261732.0
2017-03-09 13:50:00,15.97,15.98,15.95,15.95,314094.0,14.2915,14.3004,14.2736,14.2736,314094.0
2017-03-09 14:00:00,15.95,15.96,15.92,15.93,425694.0,14.2736,14.2825,14.2467,14.2557,425694.0
2017-03-09 14:10:00,15.93,15.93,15.9,15.92,1059294.0,14.2557,14.2557,14.2288,14.2467,1059294.0
2017-03-09 14:20:00,15.91,15.93,15.91,15.91,266367.0,14.2378,14.2557,14.2378,14.2378,266367.0
2017-03-09 14:30:00,15.91,15.92,15.87,15.88,604329.0,14.2378,14.2467,14.202,14.2109,604329.0
2017-03-09 14:40:00,15.88,15.89,15.86,15.87,1046904.0,14.2109,14.2199,14.193,14.202,1046904.0
2017-03-09 14:50:00,15.87,15.87,15.83,15.85,1059474.0,14.202,14.202,14.1662,14.1841,1059474.0
2017-03-09 15:00:00,15.85,15.87,15.83,15.86,1182783.0,14.1841,14.202,14.1662,14.193,1182783.0
2017-03-09 15:10:00,15.86,15.89,15.85,15.86,762078.0,14.193,14.2199,14.1841,14.193,762078.0
2017-03-09 15:20:00,15.87,15.87,15.84,15.86,671574.0,14.202,14.202,14.1751,14.193,671574.0
2017-03-09 15:30:00,15.86,15.88,15.83,15.83,1399452.0,14.193,14.2109,14.1662,14.1662,1399452.0
2017-03-09 15:40:00,15.83,15.87,15.83,15.85,1103742.0,14.1662,14.202,14.1662,14.1841,1103742.0
2017-03-09 15:50:00,15.85,15.87,15.85,15.86,2213802.0,14.1841,14.202,14.1841,14.193,2213802.0
2017-03-10 09:30:00,16.02,16.04,15.93,15.94,665487.0,14.3362,14.3541,14.2557,14.2646,665487.0
2017-03-10 09:40:00,15.93,15.97,15.9,15.97,314415.0,14.2557,14.2915,14.2288,14.2915,314415.0
2017-03-10 09:50:00,15.96,16.02,15.95,16.02,675999.0,14.2825,14.3362,14.2736,14.3362,675999.0
2017-03-10 10:00:00,16.01,16.02,15.99,15.99,311217.0,14.3273,14.3362,14.3094,14.3094,311217.0
2017-03-10 10:10:00,15.99,16.02,15.97,16.02,421797.0,14.3094,14.3362,14.2915,14.3362,421797.0
2017-03-10 10:20:00,16.02,16.04,15.99,15.99,414000.0,14.3362,14.3541,14.3094,14.3094,414000.0
2017-03-10 10:30:00,15.99,15.99,15.95,15.95,685638.0,14.3094,14.3094,14.2736,14.2736,685638.0
2017-03-10 10:40:00,15.96,15.97,15.94,15.94,602247.0,14.2825,14.2915,14.2646,14.2646,602247.0
2017-03-10 10:50:00,15.94,15.96,15.93,15.96,416874.0,14.2646,14.2825,14.2557,14.2825,416874.0
2017-03-10 11:00:00,15.96,15.96,15.92,15.94,447528.0,14.2825,14.2825,14.2467,14.2646,447528.0
2017-03-10 11:10:00,15.94,15.94,15.91,15.92,365928.0,14.2646,14.2646,14.2378,14.2467,365928.0
2017-03-10 11:20:00,15.92,15.95,15.91,15.93,620760.0,14.2467,14.2736,14.2378,14.2557,620760.0
2017-03-10 11:30:00,15.93,15.94,15.91,15.91,467703.0,14.2557,14.2646,14.2378,14.2378,467703.0
2017-03-10 11:40:00,15.91,15.92,15.91,15.91,347187.0,14.2378,14.2467,14.2378,14.2378,347187.0
2017-03-10 11:50:00,15.91,15.93,15.91,15.92,267885.0,14.2378,14.2557,14.2378,14.2467,267885.0
2017-03-10 12:00:00,15.92,15.93,15.91,15.92,431292.0,14.2467,14.2557,14.2378,14.2467,431292.0
2017-03-10 12:10:00,15.92,15.93,15.91,15.93,442251.0,14.2467,14.2557,14.2378,14.2557,442251.0
2017-03-10 12:20:00,15.93,15.95,15.92,15.93,248004.0,14.2557,14.2736,14.2467,14.2557,248004.0
2017-03-10 12:30:00,15.93,15.94,15.91,15.91,175377.0,14.2557,14.2646,14.2378,14.2378,175377.0
2017-03-10 12:40:00,15.91,15.92,15.9,15.91,163029.0,14.2378,14.2467,14.2288,14.2378,163029.0
2017-03-10 12:50:00,15.91,15.92,15.88,15.91,131880.0,14.2378,14.2467,14.2109,14.2378,131880.0
2017-03-10 13:00:00,15.91,15.91,15.85,15.86,398799.0,14.2378,14.2378,14.1841,14.193,398799.0
2017-03-10 13:10:00,15.86,15.88,15.85,15.87,323424.0,14.193,14.2109,14.1841,14.202,323424.0
2017-03-10 13:20:00,15.86,15.88,15.86,15.87,178362.0,14.193,14.2109,14.193,14.202,178362.0
2017-03-10 13:30:00,15.87,15.88,15.85,15.88,252174.0,14.202,14.2109,14.1841,14.2109,252174.0
2017-03-10 13:40:00,15.88,15.91,15.88,15.9,250965.0,14.2109,14.2378,14.2109,14.2288,250965.0
2017-03-10 13:50:00,15.9,15.91,15.88,15.89,343821.0,14.2288,14.2378,14.2109,14.2199,343821.0
2017-03-10 14:00:00,15.89,15.91,15.88,15.91,282357.0,14.2199,14.2378,14.2109,14.2378,282357.0
2017-03-10 14:10:00,15.91,15.91,15.89,15.9,372165.0,14.2378,14.2378,14.2199,14.2288,372165.0
2017-03-10 14:20:00,15.9,15.93,15.9,15.92,303090.0,14.2288,14.2557,14.2288,14.2467,303090.0
2017-03-10 14:30:00,15.92,15.92,15.91,15.92,278166.0,14.2467,14.2467,14.2378,14.2467,278166.0
2017-03-10 14:40:00,15.92,15.93,15.92,15.92,317148.0,14.2467,14.2557,14.2467,14.2467,317148.0
2017-03-10 14:50:00,15.92,15.93,15.92,15.92,344523.0,14.2467,14.2557,14.2467,14.2467,344523.0
2017-03-10 15:00:00,15.92,15.94,15.92,15.92,379002.0,14.2467,14.2646,14.2467,14.2467,379002.0
2017-03-10 15:10:00,15.92,15.94,15.92,15.92,274134.0,14.2467,14.2646,14.2467,14.2467,274134.0
2017-03-10 15:20:00,15.92,15.93,15.91,15.93,567099.0,14.2467,14.2557,14.2378,14.2557,567099.0
2017-03-10 15:30:00,15.92,15.94,15.92,15.92,492027.0,14.2467,14.2646,14.2467,14.2467,492027.0
2017-03-10 15:40:00,15.92,15.92,15.9,15.91,777291.0,14.2467,14.2467,14.2288,14.2378,777291.0
2017-03-10 15:50:00,15.91,15.93,15.91,15.93,1921581.0,14.2378,14.2557,14.2378,14.2557,1921581.0
2017-03-13 09:30:00,15.97,16.05,15.96,16.02,469119.0,14.2915,14.3631,14.2825,14.3362,469119.0
2017-03-13 09:40:00,16.02,16.04,15.99,16.02,327291.0,14.3362,14.3541,14.3094,14.3362,327291.0
2017-03-13 09:50:00,16.02,16.02,15.98,15.98,990180.0,14.3362,14.3362,14.3004,14.3004,990180.0
2017-03-13 10:00:00,15.98,16.04,15.98,16.02,301491.0,14.3004,14.3541,14.3004,14.3362,301491.0
2017-03-13 10:10:00,16.02,16.04,16.0,16.01,386952.0,14.3362,14.3541,14.3183,14.3273,386952.0
2017-03-13 10:20:00,16.02,16.02,15.98,16.01,241986.0,14.3362,14.3362,14.3004,14.3273,241986.0
2017-03-13 10:30:00,16.01,16.08,16.01,16.07,1219980.0,14.3273,14.3899,14.3273,14.381,1219980.0
2017-03-13 10:40:00,16.07,16.08,16.05,16.07,488664.0,14.381,14.3899,14.3631,14.381,488664.0
2017-03-13 10:50:00,16.07,16.08,16.05,16.08,648231.0,14.381,14.3899,14.3631,14.3899,648231.0
2017-03-13 11:00:00,16.08,16.08,16.06,16.07,320583.0,14.3899,14.3899,14.372,14.381,320583.0
2017-03-13 11:10:00,16.07,16.1,16.06,16.09,1159743.0,14.381,14.4078,14.372,14.3989,1159743.0
2017-03-13 11:20:00,16.09,16.11,16.08,16.09,296109.0,14.3989,14.4168,14.3899,14.3989,296109.0
2017-03-13 11:30:00,16.09,16.14,16.09,16.13,350673.0,14.3989,14.4436,14.3989,14.4347,350673.0
2017-03-13 11:40:00,16.13,16.13,16.1,16.1,561855.0,14.4347,14.4347,14.4078,14.4078,561855.0
2017-03-13 11:50:00,16.1,16.12,16.09,16.12,486459.0,14.4078,14.4257,14.3989,14.4257,486459.0
2017-03-13 12:00:00,16.12,16.12,16.08,16.08,462726.0,14.4257,14.4257,14.3899,14.3899,462726.0
2017-03-13 12:10:00,16.08,16.08,16.05,16.06,269964.0,14.3899,14.3899,14.3631,14.372,269964.0
2017-03-13 12:20:00,16.05,16.06,16.03,16.04,275517.0,14.3631,14.372,14.3452,14.3541,275517.0
2017-03-13 12:30:00,16.04,16.05,16.03,16.04,186435.0,14.3541,14.3631,14.3452,14.3541,186435.0
2017-03-13 12:40:00,16.04,16.05,16.03,16.04,366363.0,14.3541,14.3631,14.3452,14.3541,366363.0
2017-03-13 12:50:00,16.04,16.05,16.04,16.05,502692.0,14.3541,14.3631,14.3541,14.3631,502692.0
2017-03-13 13:00:00,16.05,16.07,16.04,16.06,229851.0,14.3631,14.381,14.3541,14.372,229851.0
2017-03-13 13:10:00,16.06,16.06,16.04,16.05,171873.0,14.372,14.372,14.3541,14.3631,171873.0
2017-03-13 13:20:00,16.05,16.05,16.03,16.04,240387.0,14.3631,14.3631,14.3452,14.3541,240387.0
2017-03-13 13:30:00,16.04,16.04,16.01,16.03,132576.0,14.3541,14.3541,14.3273,14.3452,132576.0
2017-03-13 13:40:00,16.03,16.04,16.02,16.02,302655.0,14.3452,14.3541,14.3362,14.3362,302655.0
2017-03-13 13:50:00,16.02,16.03,16.01,16.02,224001.0,14.3362,14.3452,14.3273,14.3362,224001.0
2017-03-13 14:00:00,16.02,16.03,16.01,16.02,153564.0,14.3362,14.3452,14.3273,14.3362,153564.0
2017-03-13 14:10:00,16.02,16.03,16.01,16.03,225453.0,14.3362,14.3452,14.3273,14.3452,225453.0
2017-03-13 14:20:00,16.03,16.06,16.03,16.06,218697.0,14.3452,14.372,14.3452,14.372,218697.0
2017-03-13 14:30:00,16.06,16.07,16.06,16.06,320121.0,14.372,14.381,14.372,14.372,320121.0
2017-03-13 14:40:00,16.06,16.06,16.04,16.05,456321.0,14.372,14.372,14.3541,14.3631,456321.0
2017-03-13 14:50:00,16.05,16.05,16.04,16.04,235485.0,14.3631,14.3631,14.3541,14.3541,235485.0
2017-03-13 15:00:00,16.04,16.06,16.03,16.05,234372.0,14.3541,14.372,14.3452,14.3631,234372.0
2017-03-13 15:10:00,16.06,16.06,16.03,16.04,260343.0,14.372,14.372,14.3452,14.3541,260343.0
2017-03-13 15:20:00,16.04,16.05,16.03,16.03,417789.0,14.3541,14.3631,14.3452,14.3452,417789.0
2017-03-13 15:30:00,16.03,16.04,16.01,16.02,690714.0,14.3452,14.3541,14.3273,14.3362,690714.0
2017-03-13 15:40:00,16.02,16.02,16.0,16.02,420075.0,14.3362,14.3362,14.3183,14.3362,420075.0
2017-03-13 15:50:00,16.02,16.03,16.01,16.02,1964610.0,14.3362,14.3452,14.3273,14.3362,1964610.0
2017-03-14 09:30:00,16.01,16.06,15.92,15.95,567648.0,14.3273,14.372,14.2467,14.2736,567648.0
2017-03-14 09:40:00,15.95,15.97,15.87,15.89,372435.0,14.2736,14.2915,14.202,14.2199,372435.0
2017-03-14 09:50:00,15.89,15.89,15.8,15.84,499698.0,14.2199,14.2199,14.1393,14.1751,499698.0
2017-03-14 10:00:00,15.84,15.85,15.82,15.85,458097.0,14.1751,14.1841,14.1572,14.1841,458097.0
2017-03-14 10:10:00,15.85,15.91,15.85,15.86,303855.0,14.1841,14.2378,14.1841,14.193,303855.0
2017-03-14 10:20:00,15.86,15.89,15.85,15.87,238797.0,14.193,14.2199,14.1841,14.202,238797.0
2017-03-14 10:30:00,15.87,15.88,15.85,15.87,335121.0,14.202,14.2109,14.1841,14.202,335121.0
2017-03-14 10:40:00,15.88,15.88,15.84,15.86,254310.0,14.2109,14.2109,14.1751,14.193,254310.0
2017-03-14 10:50:00,15.86,15.93,15.86,15.93,283062.0,14.193,14.2557,14.193,14.2557,283062.0
2017-03-14 11:00:00,15.93,15.95,15.92,15.93,365685.0,14.2557,14.2736,14.2467,14.2557,365685.0
2017-03-14 11:10:00,15.93,15.97,15.9,15.94,302487.0,14.2557,14.2915,14.2288,14.2646,302487.0
2017-03-14 11:20:00,15.94,15.95,15.92,15.94,192057.0,14.2646,14.2736,14.2467,14.2646,192057.0
2017-03-14 11:30:00,15.94,15.95,15.92,15.93,142005.0,14.2646,14.2736,14.2467,14.2557,142005.0
2017-03-14 11:40:00,15.93,15.95,15.93,15.93,157104.0,14.2557,14.2736,14.2557,14.2557,157104.0
2017-03-14 11:50:00,15.93,15.95,15.93,15.95,335049.0,14.2557,14.2736,14.2557,14.2736,335049.0
2017-03-14 12:00:00,15.95,15.97,15.93,15.94,351693.0,14.2736,14.2915,14.2557,14.2646,351693.0
2017-03-14 12:10:00,15.94,15.95,15.93,15.93,210954.0,14.2646,14.2736,14.2557,14.2557,210954.0
2017-03-14 12:20:00,15.94,15.96,15.93,15.96,131586.0,14.2646,14.2825,14.2557,14.2825,131586.0
2017-03-14 12:30:00,15.96,15.96,15.92,15.93,154914.0,14.2825,14.2825,14.2467,14.2557,154914.0
2017-03-14 12:40:00,15.93,15.95,15.92,15.93,155757.0,14.2557,14.2736,14.2467,14.2557,155757.0
2017-03-14 12:50:00,15.94,15.94,15.92,15.92,185115.0,14.2646,14.2646,14.2467,14.2467,185115.0
2017-03-14 13:00:00,15.92,15.96,15.92,15.93,251244.0,14.2467,14.2825,14.2467,14.2557,251244.0
2017-03-14 13:10:00,15.93,15.95,15.92,15.93,328962.0,14.2557,14.2736,14.2467,14.2557,328962.0
2017-03-14 13:20:00,15.93,15.96,15.93,15.95,205899.0,14.2557,14.2825,14.2557,14.2736,205899.0
2017-03-14 13:30:00,15.95,15.98,15.94,15.98,188553.0,14.2736,14.3004,14.2646,14.3004,188553.0
2017-03-14 13:40:00,15.98,15.98,15.95,15.97,209556.0,14.3004,14.3004,14.2736,14.2915,209556.0
2017-03-14 13:50:00,15.96,15.97,15.95,15.97,258663.0,14.2825,14.2915,14.2736,14.2915,258663.0
2017-03-14 14:00:00,15.96,15.97,15.95,15.97,231450.0,14.2825,14.2915,14.2736,14.2915,231450.0
2017-03-14 14:10:00,15.97,15.97,15.95,15.95,209697.0,14.2915,14.2915,14.2736,14.2736,209697.0
2017-03-14 14:20:00,15.95,15.96,15.94,15.96,247806.0,14.2736,14.2825,14.2646,14.2825,247806.0
2017-03-14 14:30:00,15.96,15.98,15.96,15.97,256923.0,14.2825,14.3004,14.2825,14.2915,256923.0
2017-03-14 14:40:00,15.97,15.98,15.94,15.95,175902.0,14.2915,14.3004,14.2646,14.2736,175902.0
2017-03-14 14:50:00,15.95,15.95,15.94,15.94,191169.0,14.2736,14.2736,14.2646,14.2646,191169.0
2017-03-14 15:00:00,15.94,15.96,15.94,15.95,259134.0,14.2646,14.2825,14.2646,14.2736,259134.0
2017-03-14 15:10:00,15.95,15.98,15.95,15.98,266148.0,14.2736,14.3004,14.2736,14.3004,266148.0
2017-03-14 15:20:00,15.98,16.0,15.98,15.99,308325.0,14.3004,14.3183,14.3004,14.3094,308325.0
2017-03-14 15:30:00,15.99,16.0,15.97,15.97,558012.0,14.3094,14.3183,14.2915,14.2915,558012.0
2017-03-14 15:40:00,15.97,15.99,15.95,15.97,701889.0,14.2915,14.3094,14.2736,14.2915,701889.0
2017-03-14 15:50:00,15.97,15.98,15.94,15.94,1456950.0,14.2915,14.3004,14.2646,14.2646,1456950.0
2017-03-15 09:30:00,16.06,16.06,15.94,15.94,909093.0,14.372,14.372,14.2646,14.2646,909093.0
2017-03-15 09:40:00,15.94,15.94,15.87,15.93,504462.0,14.2646,14.2646,14.202,14.2557,504462.0
2017-03-15 09:50:00,15.93,15.99,15.92,15.95,417054.0,14.2557,14.3094,14.2467,14.2736,417054.0
2017-03-15 10:00:00,15.95,15.95,15.9,15.92,443982.0,14.2736,14.2736,14.2288,14.2467,443982.0
2017-03-15 10:10:00,15.92,15.92,15.89,15.9,315510.0,14.2467,14.2467,14.2199,14.2288,315510.0
2017-03-15 10:20:00,15.9,15.92,15.89,15.92,494664.0,14.2288,14.2467,14.2199,14.2467,494664.0
2017-03-15 10:30:00,15.92,15.96,15.91,15.91,717828.0,14.2467,14.2825,14.2378,14.2378,717828.0
2017-03-15 10:40:00,15.91,15.92,15.89,15.9,449697.0,14.2378,14.2467,14.2199,14.2288,449697.0
2017-03-15 10:50:00,15.9,15.93,15.89,15.91,540201.0,14.2288,14.2557,14.2199,14.2378,540201.0
2017-03-15 11:00:00,15.91,15.92,15.89,15.9,565662.0,14.2378,14.2467,14.2199,14.2288,565662.0
2017-03-15 11:10:00,15.9,15.93,15.88,15.92,594822.0,14.2288,14.2557,14.2109,14.2467,594822.0
2017-03-15 11:20:00,15.92,15.93,15.9,15.91,271833.0,14.2467,14.2557,14.2288,14.2378,271833.0
2017-03-15 11:30:00,15.91,15.94,15.9,15.93,399807.0,14.2378,14.2646,14.2288,14.2557,399807.0
2017-03-15 11:40:00,15.93,15.94,15.91,15.92,327054.0,14.2557,14.2646,14.2378,14.2467,327054.0
2017-03-15 11:50:00,15.92,15.92,15.9,15.92,311232.0,14.2467,14.2467,14.2288,14.2467,311232.0
2017-03-15 12:00:00,15.92,15.92,15.9,15.92,455292.0,14.2467,14.2467,14.2288,14.2467,455292.0
2017-03-15 12:10:00,15.92,15.92,15.9,15.91,383223.0,14.2467,14.2467,14.2288,14.2378,383223.0
2017-03-15 12:20:00,15.91,15.93,15.91,15.92,488904.0,14.2378,14.2557,14.2378,14.2467,488904.0
2017-03-15 12:30:00,15.92,15.95,15.91,15.93,554076.0,14.2467,14.2736,14.2378,14.2557,554076.0
2017-03-15 12:40:00,15.94,15.97,15.93,15.96,571266.0,14.2646,14.2915,14.2557,14.2825,571266.0
2017-03-15 12:50:00,15.96,15.98,15.95,15.95,242637.0,14.2825,14.3004,14.2736,14.2736,242637.0
2017-03-15 13:00:00,15.96,15.96,15.94,15.96,292590.0,14.2825,14.2825,14.2646,14.2825,292590.0
2017-03-15 13:10:00,15.96,15.97,15.94,15.94,283431.0,14.2825,14.2915,14.2646,14.2646,283431.0
2017-03-15 13:20:00,15.94,15.94,15.91,15.92,250638.0,14.2646,14.2646,14.2378,14.2467,250638.0
2017-03-15 13:30:00,15.92,15.93,15.91,15.92,324348.0,14.2467,14.2557,14.2378,14.2467,324348.0
2017-03-15 13:40:00,15.92,15.93,15.92,15.93,272805.0,14.2467,14.2557,14.2467,14.2557,272805.0
2017-03-15 13:50:00,15.93,15.93,15.91,15.93,193308.0,14.2557,14.2557,14.2378,14.2557,193308.0
2017-03-15 14:00:00,15.93,16.04,15.93,15.99,462222.0,14.2557,14.3541,14.2557,14.3094,462222.0
2017-03-15 14:10:00,15.98,16.03,15.98,16.01,511332.0,14.3004,14.3452,14.3004,14.3273,511332.0
2017-03-15 14:20:00,16.01,16.04,16.0,16.0,324267.0,14.3273,14.3541,14.3183,14.3183,324267.0
2017-03-15 14:30:00,16.0,16.02,15.98,16.0,380484.0,14.3183,14.3362,14.3004,14.3183,380484.0
2017-03-15 14:40:00,16.0,16.01,15.99,16.0,608928.0,14.3183,14.3273,14.3094,14.3183,608928.0
2017-03-15 14:50:00,16.0,16.02,15.99,15.99,508734.0,14.3183,14.3362,14.3094,14.3094,508734.0
2017-03-15 15:00:00,15.99,16.0,15.99,16.0,343287.0,14.3094,14.3183,14.3094,14.3183,343287.0
2017-03-15 15:10:00,16.0,16.0,15.98,16.0,732693.0,14.3183,14.3183,14.3004,14.3183,732693.0
2017-03-15 15:20:00,16.0,16.0,15.99,16.0,587211.0,14.3183,14.3183,14.3094,14.3183,587211.0
2017-03-15 15:30:00,16.0,16.02,15.99,16.02,1190205.0,14.3183,14.3362,14.3094,14.3362,1190205.0
2017-03-15 15:40:00,16.02,16.02,15.98,15.98,966096.0,14.3362,14.3362,14.3004,14.3004,966096.0
2017-03-15 15:50:00,15.98,16.0,15.97,15.98,2231634.0,14.3004,14.3183,14.2915,14.3004,2231634.0
2017-03-16 09:30:00,15.97,16.03,15.92,15.98,535146.0,14.2915,14.3452,14.2467,14.3004,535146.0
2017-03-16 09:40:00,15.98,15.99,15.94,15.95,234969.0,14.3004,14.3094,14.2646,14.2736,234969.0
2017-03-16 09:50:00,15.95,15.95,15.91,15.94,296691.0,14.2736,14.2736,14.2378,14.2646,296691.0
2017-03-16 10:00:00,15.94,15.96,15.92,15.94,443316.0,14.2646,14.2825,14.2467,14.2646,443316.0
2017-03-16 10:10:00,15.94,15.96,15.93,15.95,551265.0,14.2646,14.2825,14.2557,14.2736,551265.0
2017-03-16 10:20:00,15.94,15.96,15.93,15.95,375996.0,14.2646,14.2825,14.2557,14.2736,375996.0
2017-03-16 10:30:00,15.95,15.97,15.95,15.97,297636.0,14.2736,14.2915,14.2736,14.2915,297636.0
2017-03-16 10:40:00,15.97,16.0,15.97,16.0,1200327.0,14.2915,14.3183,14.2915,14.3183,1200327.0
2017-03-16 10:50:00,16.0,16.0,15.98,15.99,574881.0,14.3183,14.3183,14.3004,14.3094,574881.0
2017-03-16 11:00:00,15.99,15.99,15.97,15.99,474972.0,14.3094,14.3094,14.2915,14.3094,474972.0
2017-03-16 11:10:00,15.99,15.99,15.96,15.96,392259.0,14.3094,14.3094,14.2825,14.2825,392259.0
2017-03-16 11:20:00,15.96,15.97,15.93,15.93,372156.0,14.2825,14.2915,14.2557,14.2557,372156.0
2017-03-16 11:30:00,15.93,15.95,15.93,15.93,242133.0,14.2557,14.2736,14.2557,14.2557,242133.0
2017-03-16 11:40:00,15.93,15.97,15.93,15.96,165987.0,14.2557,14.2915,14.2557,14.2825,165987.0
2017-03-16 11:50:00,15.96,15.96,15.94,15.95,201003.0,14.2825,14.2825,14.2646,14.2736,201003.0
2017-03-16 12:00:00,15.95,15.95,15.93,15.93,206943.0,14.2736,14.2736,14.2557,14.2557,206943.0
2017-03-16 12:10:00,15.93,15.94,15.93,15.93,320241.0,14.2557,14.2646,14.2557,14.2557,320241.0
2017-03-16 12:20:00,15.93,15.93,15.91,15.92,336849.0,14.2557,14.2557,14.2378,14.2467,336849.0
2017-03-16 12:30:00,15.92,15.92,15.89,15.9,321024.0,14.2467,14.2467,14.2199,14.2288,321024.0
2017-03-16 12:40:00,15.9,15.93,15.9,15.92,331323.0,14.2288,14.2557,14.2288,14.2467,331323.0
2017-03-16 12:50:00,15.92,15.94,15.91,15.92,184392.0,14.2467,14.2646,14.2378,14.2467,184392.0
2017-03-16 13:00:00,15.92,15.93,15.9,15.91,274815.0,14.2467,14.2557,14.2288,14.2378,274815.0
2017-03-16 13:10:00,15.91,15.92,15.9,15.92,431676.0,14.2378,14.2467,14.2288,14.2467,431676.0
2017-03-16 13:20:00,15.92,15.92,15.89,15.9,189603.0,14.2467,14.2467,14.2199,14.2288,189603.0
2017-03-16 13:30:00,15.9,15.93,15.89,15.93,316368.0,14.2288,14.2557,14.2199,14.2557,316368.0
2017-03-16 13:40:00,15.93,15.95,15.93,15.93,351450.0,14.2557,14.2736,14.2557,14.2557,351450.0
2017-03-16 13:50:00,15.94,15.95,15.91,15.92,309765.0,14.2646,14.2736,14.2378,14.2467,309765.0
2017-03-16 14:00:00,15.91,15.93,15.91,15.92,230136.0,14.2378,14.2557,14.2378,14.2467,230136.0
2017-03-16 14:10:00,15.92,15.93,15.92,15.93,248736.0,14.2467,14.2557,14.2467,14.2557,248736.0
2017-03-16 14:20:00,15.93,15.94,15.91,15.91,327504.0,14.2557,14.2646,14.2378,14.2378,327504.0
2017-03-16 14:30:00,15.91,15.92,15.89,15.9,297846.0,14.2378,14.2467,14.2199,14.2288,297846.0
2017-03-16 14:40:00,15.9,15.9,15.86,15.87,521424.0,14.2288,14.2288,14.193,14.202,521424.0
2017-03-16 14:50:00,15.87,15.88,15.84,15.85,545721.0,14.202,14.2109,14.1751,14.1841,545721.0
2017-03-16 15:00:00,15.85,15.87,15.85,15.85,460566.0,14.1841,14.202,14.1841,14.1841,460566.0
2017-03-16 15:10:00,15.86,15.88,15.86,15.87,495084.0,14.193,14.2109,14.193,14.202,495084.0
2017-03-16 15:20:00,15.87,15.9,15.86,15.86,607053.0,14.202,14.2288,14.193,14.193,607053.0
2017-03-16 15:30:00,15.86,15.87,15.84,15.84,986871.0,14.193,14.202,14.1751,14.1751,986871.0
2017-03-16 15:40:00,15.84,15.84,15.83,15.83,800106.0,14.1751,14.1751,14.1662,14.1662,800106.0
2017-03-16 15:50:00,15.84,15.87,15.83,15.86,3844257.0,14.1751,14.202,14.1662,14.193,3844257.0
2017-03-17 09:30:00,15.94,15.94,15.77,15.83,5141316.0,14.2646,14.2646,14.1125,14.1662,5141316.0
2017-03-17 09:40:00,15.83,15.84,15.8,15.81,449337.0,14.1662,14.1751,14.1393,14.1483,449337.0
2017-03-17 09:50:00,15.81,15.85,15.81,15.83,495945.0,14.1483,14.1841,14.1483,14.1662,495945.0
2017-03-17 10:00:00,15.83,15.84,15.8,15.83,532767.0,14.1662,14.1751,14.1393,14.1662,532767.0
2017-03-17 10:10:00,15.83,15.84,15.81,15.82,735720.0,14.1662,14.1751,14.1483,14.1572,735720.0
2017-03-17 10:20:00,15.81,15.82,15.77,15.79,249171.0,14.1483,14.1572,14.1125,14.1304,249171.0
2017-03-17 10:30:00,15.79,15.82,15.78,15.8,395388.0,14.1304,14.1572,14.1214,14.1393,395388.0
2017-03-17 10:40:00,15.8,15.8,15.77,15.77,403911.0,14.1393,14.1393,14.1125,14.1125,403911.0
2017-03-17 10:50:00,15.77,15.79,15.77,15.78,361479.0,14.1125,14.1304,14.1125,14.1214,361479.0
2017-03-17 11:00:00,15.78,15.79,15.77,15.78,392175.0,14.1214,14.1304,14.1125,14.1214,392175.0
2017-03-17 11:10:00,15.78,15.78,15.74,15.76,382947.0,14.1214,14.1214,14.0856,14.1035,382947.0
2017-03-17 11:20:00,15.76,15.76,15.74,15.76,326010.0,14.1035,14.1035,14.0856,14.1035,326010.0
2017-03-17 11:30:00,15.76,15.77,15.73,15.74,442854.0,14.1035,14.1125,14.0767,14.0856,442854.0
2017-03-17 11:40:00,15.75,15.75,15.74,15.74,409071.0,14.0946,14.0946,14.0856,14.0856,409071.0
2017-03-17 11:50:00,15.74,15.75,15.73,15.74,587832.0,14.0856,14.0946,14.0767,14.0856,587832.0
2017-03-17 12:00:00,15.74,15.75,15.73,15.75,357915.0,14.0856,14.0946,14.0767,14.0946,357915.0
2017-03-17 12:10:00,15.75,15.75,15.74,15.75,253626.0,14.0946,14.0946,14.0856,14.0946,253626.0
2017-03-17 12:20:00,15.75,15.75,15.74,15.75,290694.0,14.0946,14.0946,14.0856,14.0946,290694.0
2017-03-17 12:30:00,15.75,15.75,15.74,15.75,272505.0,14.0946,14.0946,14.0856,14.0946,272505.0
2017-03-17 12:40:00,15.74,15.76,15.74,15.75,435963.0,14.0856,14.1035,14.0856,14.0946,435963.0
2017-03-17 12:50:00,15.76,15.76,15.75,15.75,233583.0,14.1035,14.1035,14.0946,14.0946,233583.0
2017-03-17 13:00:00,15.75,15.75,15.74,15.74,227928.0,14.0946,14.0946,14.0856,14.0856,227928.0
2017-03-17 13:10:00,15.74,15.75,15.72,15.73,349260.0,14.0856,14.0946,14.0677,14.0767,349260.0
2017-03-17 13:20:00,15.73,15.74,15.72,15.73,237942.0,14.0767,14.0856,14.0677,14.0767,237942.0
2017-03-17 13:30:00,15.73,15.73,15.72,15.73,200664.0,14.0767,14.0767,14.0677,14.0767,200664.0
2017-03-17 13:40:00,15.73,15.73,15.71,15.72,254985.0,14.0767,14.0767,14.0588,14.0677,254985.0
2017-03-17 13:50:00,15.72,15.72,15.71,15.72,775410.0,14.0677,14.0677,14.0588,14.0677,775410.0
2017-03-17 14:00:00,15.72,15.72,15.71,15.71,458574.0,14.0677,14.0677,14.0588,14.0588,458574.0
2017-03-17 14:10:00,15.71,15.72,15.71,15.71,402561.0,14.0588,14.0677,14.0588,14.0588,402561.0
2017-03-17 14:20:00,15.71,15.71,15.69,15.7,241329.0,14.0588,14.0588,14.0409,14.0498,241329.0
2017-03-17 14:30:00,15.7,15.71,15.69,15.69,354093.0,14.0498,14.0588,14.0409,14.0409,354093.0
2017-03-17 14:40:00,15.69,15.7,15.69,15.7,317205.0,14.0409,14.0498,14.0409,14.0498,317205.0
2017-03-17 14:50:00,15.7,15.7,15.65,15.65,1133157.0,14.0498,14.0498,14.0051,14.0051,1133157.0
2017-03-17 15:00:00,15.65,15.68,15.65,15.66,371028.0,14.0051,14.0319,14.0051,14.0141,371028.0
2017-03-17 15:10:00,15.66,15.67,15.65,15.66,4429641.0,14.0141,14.023,14.0051,14.0141,4429641.0
2017-03-17 15:20:00,15.66,15.66,15.63,15.64,491523.0,14.0141,14.0141,13.9872,13.9962,491523.0
2017-03-17 15:30:00,15.64,15.67,15.63,15.66,785205.0,13.9962,14.023,13.9872,14.0141,785205.0
2017-03-17 15:40:00,15.66,15.69,15.66,15.67,1371888.0,14.0141,14.0409,14.0141,14.023,1371888.0
2017-03-17 15:50:00,15.67,15.67,15.63,15.63,4887606.0,14.023,14.023,13.9872,13.9872,4887606.0
2017-03-20 09:30:00,15.65,15.67,15.5,15.56,601974.0,14.0051,14.023,13.8709,13.9246,601974.0
2017-03-20 09:40:00,15.56,15.64,15.53,15.63,452466.0,13.9246,13.9962,13.8977,13.9872,452466.0
2017-03-20 09:50:00,15.63,15.66,15.61,15.63,650958.0,13.9872,14.0141,13.9693,13.9872,650958.0
2017-03-20 10:00:00,15.63,15.73,15.63,15.73,594285.0,13.9872,14.0767,13.9872,14.0767,594285.0
2017-03-20 10:10:00,15.73,15.73,15.7,15.72,727332.0,14.0767,14.0767,14.0498,14.0677,727332.0
2017-03-20 10:20:00,15.71,15.72,15.68,15.69,454410.0,14.0588,14.0677,14.0319,14.0409,454410.0
2017-03-20 10:30:00,15.69,15.7,15.67,15.67,357249.0,14.0409,14.0498,14.023,14.023,357249.0
2017-03-20 10:40:00,15.67,15.68,15.67,15.68,299940.0,14.023,14.0319,14.023,14.0319,299940.0
2017-03-20 10:50:00,15.68,15.71,15.68,15.7,401370.0,14.0319,14.0588,14.0319,14.0498,401370.0
2017-03-20 11:00:00,15.69,15.71,15.68,15.71,338112.0,14.0409,14.0588,14.0319,14.0588,338112.0
2017-03-20 11:10:00,15.71,15.72,15.7,15.71,221544.0,14.0588,14.0677,14.0498,14.0588,221544.0
2017-03-20 11:20:00,15.71,15.71,15.68,15.68,292323.0,14.0588,14.0588,14.0319,14.0319,292323.0
2017-03-20 11:30:00,15.69,15.69,15.68,15.69,238824.0,14.0409,14.0409,14.0319,14.0409,238824.0
2017-03-20 11:40:00,15.69,15.69,15.68,15.69,201009.0,14.0409,14.0409,14.0319,14.0409,201009.0
2017-03-20 11:50:00,15.69,15.72,15.69,15.71,282555.0,14.0409,14.0677,14.0409,14.0588,282555.0
2017-03-20 12:00:00,15.71,15.72,15.7,15.71,177006.0,14.0588,14.0677,14.0498,14.0588,177006.0
2017-03-20 12:10:00,15.71,15.72,15.69,15.7,162543.0,14.0588,14.0677,14.0409,14.0498,162543.0
2017-03-20 12:20:00,15.7,15.71,15.69,15.7,196125.0,14.0498,14.0588,14.0409,14.0498,196125.0
2017-03-20 12:30:00,15.7,15.7,15.69,15.7,179520.0,14.0498,14.0498,14.0409,14.0498,179520.0
2017-03-20 12:40:00,15.7,15.71,15.69,15.69,412032.0,14.0498,14.0588,14.0409,14.0409,412032.0
2017-03-20 12:50:00,15.69,15.7,15.69,15.7,229737.0,14.0409,14.0498,14.0409,14.0498,229737.0
2017-03-20 13:00:00,15.7,15.7,15.69,15.69,164367.0,14.0498,14.0498,14.0409,14.0409,164367.0
2017-03-20 13:10:00,15.69,15.71,15.69,15.7,148371.0,14.0409,14.0588,14.0409,14.0498,148371.0
2017-03-20 13:20:00,15.7,15.7,15.69,15.69,216156.0,14.0498,14.0498,14.0409,14.0409,216156.0
2017-03-20 13:30:00,15.69,15.7,15.68,15.68,154131.0,14.0409,14.0498,14.0319,14.0319,154131.0
2017-03-20 13:40:00,15.68,15.68,15.63,15.66,532806.0,14.0319,14.0319,13.9872,14.0141,532806.0
2017-03-20 13:50:00,15.65,15.68,15.65,15.68,184515.0,14.0051,14.0319,14.0051,14.0319,184515.0
2017-03-20 14:00:00,15.68,15.68,15.66,15.67,273813.0,14.0319,14.0319,14.0141,14.023,273813.0
2017-03-20 14:10:00,15.67,15.68,15.65,15.67,618390.0,14.023,14.0319,14.0051,14.023,618390.0
2017-03-20 14:20:00,15.67,15.67,15.66,15.67,228954.0,14.023,14.023,14.0141,14.023,228954.0
2017-03-20 14:30:00,15.67,15.67,15.64,15.65,428916.0,14.023,14.023,13.9962,14.0051,428916.0
2017-03-20 14:40:00,15.65,15.67,15.65,15.65,264840.0,14.0051,14.023,14.0051,14.0051,264840.0
2017-03-20 14:50:00,15.65,15.66,15.64,15.64,287130.0,14.0051,14.0141,13.9962,13.9962,287130.0
2017-03-20 15:00:00,15.64,15.65,15.63,15.63,467253.0,13.9962,14.0051,13.9872,13.9872,467253.0
2017-03-20 15:10:00,15.63,15.64,15.61,15.62,737919.0,13.9872,13.9962,13.9693,13.9783,737919.0
2017-03-20 15:20:00,15.62,15.63,15.61,15.62,655950.0,13.9783,13.9872,13.9693,13.9783,655950.0
2017-03-20 15:30:00,15.62,15.64,15.61,15.63,988644.0,13.9783,13.9962,13.9693,13.9872,988644.0
2017-03-20 15:40:00,15.63,15.63,15.62,15.62,774087.0,13.9872,13.9872,13.9783,13.9783,774087.0
2017-03-20 15:50:00,15.62,15.63,15.61,15.63,2547003.0,13.9783,13.9872,13.9693,13.9872,2547003.0
2017-03-21 09:30:00,15.68,15.68,15.47,15.51,948153.0,14.0319,14.0319,13.844,13.8798,948153.0
2017-03-21 09:40:00,15.51,15.53,15.17,15.24,3239100.0,13.8798,13.8977,13.5756,13.6382,3239100.0
2017-03-21 09:50:00,15.25,15.26,15.19,15.22,3547506.0,13.6471,13.6561,13.5935,13.6203,3547506.0
2017-03-21 10:00:00,15.22,15.3,15.22,15.28,2485620.0,13.6203,13.6919,13.6203,13.674,2485620.0
2017-03-21 10:10:00,15.28,15.35,15.23,15.34,2580855.0,13.674,13.7366,13.6292,13.7277,2580855.0
2017-03-21 10:20:00,15.34,15.34,15.25,15.27,2488287.0,13.7277,13.7277,13.6471,13.665,2488287.0
2017-03-21 10:30:00,15.27,15.34,15.26,15.32,1378809.0,13.665,13.7277,13.6561,13.7098,1378809.0
2017-03-21 10:40:00,15.32,15.37,15.31,15.32,4533558.0,13.7098,13.7545,13.7008,13.7098,4533558.0
2017-03-21 10:50:00,15.32,15.34,15.28,15.28,2148798.0,13.7098,13.7277,13.674,13.674,2148798.0
2017-03-21 11:00:00,15.29,15.31,15.22,15.24,1621176.0,13.6829,13.7008,13.6203,13.6382,1621176.0
2017-03-21 11:10:00,15.24,15.26,15.19,15.19,1216860.0,13.6382,13.6561,13.5935,13.5935,1216860.0
2017-03-21 11:20:00,15.19,15.21,15.17,15.2,1277886.0,13.5935,13.6113,13.5756,13.6024,1277886.0
2017-03-21 11:30:00,15.2,15.21,15.18,15.18,1168806.0,13.6024,13.6113,13.5845,13.5845,1168806.0
2017-03-21 11:40:00,15.18,15.22,15.17,15.22,2112756.0,13.5845,13.6203,13.5756,13.6203,2112756.0
2017-03-21 11:50:00,15.22,15.25,15.21,15.24,1087014.0,13.6203,13.6471,13.6113,13.6382,1087014.0
2017-03-21 12:00:00,15.24,15.31,15.23,15.3,912438.0,13.6382,13.7008,13.6292,13.6919,912438.0
2017-03-21 12:10:00,15.3,15.3,15.24,15.25,491862.0,13.6919,13.6919,13.6382,13.6471,491862.0
2017-03-21 12:20:00,15.25,15.26,15.22,15.24,270594.0,13.6471,13.6561,13.6203,13.6382,270594.0
2017-03-21 12:30:00,15.24,15.27,15.23,15.24,289776.0,13.6382,13.665,13.6292,13.6382,289776.0
2017-03-21 12:40:00,15.24,15.25,15.2,15.21,224778.0,13.6382,13.6471,13.6024,13.6113,224778.0
2017-03-21 12:50:00,15.21,15.23,15.19,15.22,410997.0,13.6113,13.6292,13.5935,13.6203,410997.0
2017-03-21 13:00:00,15.22,15.22,15.2,15.2,305040.0,13.6203,13.6203,13.6024,13.6024,305040.0
2017-03-21 13:10:00,15.2,15.21,15.18,15.19,339885.0,13.6024,13.6113,13.5845,13.5935,339885.0
2017-03-21 13:20:00,15.19,15.21,15.17,15.2,425532.0,13.5935,13.6113,13.5756,13.6024,425532.0
2017-03-21 13:30:00,15.2,15.22,15.18,15.18,323907.0,13.6024,13.6203,13.5845,13.5845,323907.0
2017-03-21 13:40:00,15.18,15.19,15.17,15.18,816642.0,13.5845,13.5935,13.5756,13.5845,816642.0
2017-03-21 13:50:00,15.18,15.18,15.17,15.17,901410.0,13.5845,13.5845,13.5756,13.5756,901410.0
2017-03-21 14:00:00,15.17,15.21,15.14,15.19,1144146.0,13.5756,13.6113,13.5487,13.5935,1144146.0
2017-03-21 14:10:00,15.19,15.21,15.17,15.21,387795.0,13.5935,13.6113,13.5756,13.6113,387795.0
2017-03-21 14:20:00,15.21,15.21,15.18,15.18,274878.0,13.6113,13.6113,13.5845,13.5845,274878.0
2017-03-21 14:30:00,15.18,15.21,15.18,15.2,877344.0,13.5845,13.6113,13.5845,13.6024,877344.0
2017-03-21 14:40:00,15.2,15.2,15.14,15.16,423333.0,13.6024,13.6024,13.5487,13.5666,423333.0
2017-03-21 14:50:00,15.16,15.2,15.16,15.18,347574.0,13.5666,13.6024,13.5666,13.5845,347574.0
2017-03-21 15:00:00,15.18,15.21,15.18,15.19,639060.0,13.5845,13.6113,13.5845,13.5935,639060.0
2017-03-21 15:10:00,15.19,15.21,15.18,15.2,539325.0,13.5935,13.6113,13.5845,13.6024,539325.0
2017-03-21 15:20:00,15.2,15.21,15.18,15.21,663042.0,13.6024,13.6113,13.5845,13.6113,663042.0
2017-03-21 15:30:00,15.21,15.22,15.19,15.2,774033.0,13.6113,13.6203,13.5935,13.6024,774033.0
2017-03-21 15:40:00,15.2,15.23,15.19,15.2,1635255.0,13.6024,13.6292,13.5935,13.6024,1635255.0
2017-03-21 15:50:00,15.2,15.22,15.2,15.21,3113586.0,13.6024,13.6203,13.6024,13.6113,3113586.0
2017-03-22 09:30:00,15.21,15.29,15.14,15.27,557703.0,13.6113,13.6829,13.5487,13.665,557703.0
2017-03-22 09:40:00,15.27,15.34,15.26,15.33,731622.0,13.665,13.7277,13.6561,13.7187,731622.0
2017-03-22 09:50:00,15.33,15.33,15.28,15.28,621696.0,13.7187,13.7187,13.674,13.674,621696.0
2017-03-22 10:00:00,15.28,15.32,15.25,15.3,675507.0,13.674,13.7098,13.6471,13.6919,675507.0
2017-03-22 10:10:00,15.3,15.31,15.27,15.28,437679.0,13.6919,13.7008,13.665,13.674,437679.0
2017-03-22 10:20:00,15.28,15.3,15.26,15.29,336249.0,13.674,13.6919,13.6561,13.6829,336249.0
2017-03-22 10:30:00,15.28,15.34,15.26,15.32,450396.0,13.674,13.7277,13.6561,13.7098,450396.0
2017-03-22 10:40:00,15.32,15.4,15.32,15.39,722742.0,13.7098,13.7814,13.7098,13.7724,722742.0
2017-03-22 10:50:00,15.39,15.44,15.38,15.4,1115313.0,13.7724,13.8172,13.7635,13.7814,1115313.0
2017-03-22 11:00:00,15.4,15.45,15.39,15.44,611871.0,13.7814,13.8261,13.7724,13.8172,611871.0
2017-03-22 11:10:00,15.44,15.51,15.42,15.51,967389.0,13.8172,13.8798,13.7993,13.8798,967389.0
2017-03-22 11:20:00,15.5,15.51,15.46,15.47,1592520.0,13.8709,13.8798,13.8351,13.844,1592520.0
2017-03-22 11:30:00,15.47,15.47,15.43,15.45,356457.0,13.844,13.844,13.8082,13.8261,356457.0
2017-03-22 11:40:00,15.45,15.5,15.45,15.47,589977.0,13.8261,13.8709,13.8261,13.844,589977.0
2017-03-22 11:50:00,15.47,15.49,15.45,15.48,333258.0,13.844,13.8619,13.8261,13.853,333258.0
2017-03-22 12:00:00,15.48,15.48,15.45,15.47,897108.0,13.853,13.853,13.8261,13.844,897108.0
2017-03-22 12:10:00,15.47,15.5,15.44,15.45,707148.0,13.844,13.8709,13.8172,13.8261,707148.0
2017-03-22 12:20:00,15.44,15.45,15.42,15.44,408444.0,13.8172,13.8261,13.7993,13.8172,408444.0
2017-03-22 12:30:00,15.44,15.44,15.41,15.42,385647.0,13.8172,13.8172,13.7903,13.7993,385647.0
2017-03-22 12:40:00,15.42,15.44,15.4,15.44,466767.0,13.7993,13.8172,13.7814,13.8172,466767.0
2017-03-22 12:50:00,15.44,15.44,15.41,15.42,235614.0,13.8172,13.8172,13.7903,13.7993,235614.0
2017-03-22 13:00:00,15.42,15.43,15.4,15.43,410619.0,13.7993,13.8082,13.7814,13.8082,410619.0
2017-03-22 13:10:00,15.43,15.45,15.4,15.45,313182.0,13.8082,13.8261,13.7814,13.8261,313182.0
2017-03-22 13:20:00,15.45,15.48,15.44,15.46,283536.0,13.8261,13.853,13.8172,13.8351,283536.0
2017-03-22 13:30:00,15.46,15.51,15.45,15.5,478179.0,13.8351,13.8798,13.8261,13.8709,478179.0
2017-03-22 13:40:00,15.5,15.51,15.49,15.5,561243.0,13.8709,13.8798,13.8619,13.8709,561243.0
2017-03-22 13:50:00,15.5,15.51,15.47,15.47,268008.0,13.8709,13.8798,13.844,13.844,268008.0
2017-03-22 14:00:00,15.47,15.5,15.47,15.5,377943.0,13.844,13.8709,13.844,13.8709,377943.0
2017-03-22 14:10:00,15.5,15.52,15.5,15.5,439863.0,13.8709,13.8888,13.8709,13.8709,439863.0
2017-03-22 14:20:00,15.5,15.52,15.49,15.5,358173.0,13.8709,13.8888,13.8619,13.8709,358173.0
2017-03-22 14:30:00,15.49,15.53,15.49,15.52,389136.0,13.8619,13.8977,13.8619,13.8888,389136.0
2017-03-22 14:40:00,15.52,15.54,15.51,15.54,392946.0,13.8888,13.9067,13.8798,13.9067,392946.0
2017-03-22 14:50:00,15.54,15.56,15.54,15.55,365631.0,13.9067,13.9246,13.9067,13.9156,365631.0
2017-03-22 15:00:00,15.55,15.55,15.53,15.53,391029.0,13.9156,13.9156,13.8977,13.8977,391029.0
2017-03-22 15:10:00,15.53,15.55,15.53,15.55,627300.0,13.8977,13.9156,13.8977,13.9156,627300.0
2017-03-22 15:20:00,15.55,15.57,15.53,15.53,450720.0,13.9156,13.9335,13.8977,13.8977,450720.0
2017-03-22 15:30:00,15.53,15.53,15.49,15.49,584412.0,13.8977,13.8977,13.8619,13.8619,584412.0
2017-03-22 15:40:00,15.49,15.53,15.48,15.49,1221009.0,13.8619,13.8977,13.853,13.8619,1221009.0
2017-03-22 15:50:00,15.49,15.51,15.48,15.48,2161440.0,13.8619,13.8798,13.853,13.853,2161440.0
2017-03-23 09:30:00,15.47,15.47,15.36,15.45,519183.0,13.844,13.844,13.7456,13.8261,519183.0
2017-03-23 09:40:00,15.45,15.51,15.41,15.43,318720.0,13.8261,13.8798,13.7903,13.8082,318720.0
2017-03-23 09:50:00,15.43,15.44,15.39,15.4,446229.0,13.8082,13.8172,13.7724,13.7814,446229.0
2017-03-23 10:00:00,15.4,15.45,15.4,15.44,491271.0,13.7814,13.8261,13.7814,13.8172,491271.0
2017-03-23 10:10:00,15.44,15.45,15.41,15.43,328647.0,13.8172,13.8261,13.7903,13.8082,328647.0
2017-03-23 10:20:00,15.43,15.47,15.42,15.46,252429.0,13.8082,13.844,13.7993,13.8351,252429.0
2017-03-23 10:30:00,15.47,15.47,15.45,15.47,268158.0,13.844,13.844,13.8261,13.844,268158.0
2017-03-23 10:40:00,15.47,15.51,15.47,15.5,339441.0,13.844,13.8798,13.844,13.8709,339441.0
2017-03-23 10:50:00,15.5,15.51,15.47,15.48,233685.0,13.8709,13.8798,13.844,13.853,233685.0
2017-03-23 11:00:00,15.48,15.5,15.47,15.5,229374.0,13.853,13.8709,13.844,13.8709,229374.0
2017-03-23 11:10:00,15.5,15.55,15.5,15.54,272619.0,13.8709,13.9156,13.8709,13.9067,272619.0
2017-03-23 11:20:00,15.54,15.55,15.52,15.52,321162.0,13.9067,13.9156,13.8888,13.8888,321162.0
2017-03-23 11:30:00,15.52,15.53,15.5,15.5,415599.0,13.8888,13.8977,13.8709,13.8709,415599.0
2017-03-23 11:40:00,15.5,15.5,15.46,15.47,353862.0,13.8709,13.8709,13.8351,13.844,353862.0
2017-03-23 11:50:00,15.47,15.47,15.44,15.46,140805.0,13.844,13.844,13.8172,13.8351,140805.0
2017-03-23 12:00:00,15.46,15.49,15.46,15.48,122769.0,13.8351,13.8619,13.8351,13.853,122769.0
2017-03-23 12:10:00,15.48,15.52,15.48,15.5,202833.0,13.853,13.8888,13.853,13.8709,202833.0
2017-03-23 12:20:00,15.5,15.51,15.48,15.48,136647.0,13.8709,13.8798,13.853,13.853,136647.0
2017-03-23 12:30:00,15.49,15.49,15.47,15.48,114801.0,13.8619,13.8619,13.844,13.853,114801.0
2017-03-23 12:40:00,15.48,15.52,15.48,15.5,1052829.0,13.853,13.8888,13.853,13.8709,1052829.0
2017-03-23 12:50:00,15.5,15.51,15.48,15.51,336816.0,13.8709,13.8798,13.853,13.8798,336816.0
2017-03-23 13:00:00,15.51,15.51,15.43,15.43,306783.0,13.8798,13.8798,13.8082,13.8082,306783.0
2017-03-23 13:10:00,15.43,15.45,15.42,15.44,207153.0,13.8082,13.8261,13.7993,13.8172,207153.0
2017-03-23 13:20:00,15.44,15.46,15.38,15.4,437571.0,13.8172,13.8351,13.7635,13.7814,437571.0
2017-03-23 13:30:00,15.39,15.43,15.38,15.41,265137.0,13.7724,13.8082,13.7635,13.7903,265137.0
2017-03-23 13:40:00,15.41,15.45,15.4,15.44,171966.0,13.7903,13.8261,13.7814,13.8172,171966.0
2017-03-23 13:50:00,15.44,15.46,15.44,15.44,113676.0,13.8172,13.8351,13.8172,13.8172,113676.0
2017-03-23 14:00:00,15.44,15.46,15.44,15.46,100059.0,13.8172,13.8351,13.8172,13.8351,100059.0
2017-03-23 14:10:00,15.45,15.46,15.45,15.46,143217.0,13.8261,13.8351,13.8261,13.8351,143217.0
2017-03-23 14:20:00,15.46,15.46,15.45,15.46,99645.0,13.8351,13.8351,13.8261,13.8351,99645.0
2017-03-23 14:30:00,15.45,15.47,15.44,15.45,340443.0,13.8261,13.844,13.8172,13.8261,340443.0
2017-03-23 14:40:00,15.45,15.47,15.45,15.47,177852.0,13.8261,13.844,13.8261,13.844,177852.0
2017-03-23 14:50:00,15.47,15.48,15.45,15.45,220974.0,13.844,13.853,13.8261,13.8261,220974.0
2017-03-23 15:00:00,15.45,15.45,15.42,15.43,310647.0,13.8261,13.8261,13.7993,13.8082,310647.0
2017-03-23 15:10:00,15.43,15.44,15.4,15.4,265848.0,13.8082,13.8172,13.7814,13.7814,265848.0
2017-03-23 15:20:00,15.41,15.43,15.38,15.38,416295.0,13.7903,13.8082,13.7635,13.7635,416295.0
2017-03-23 15:30:00,15.38,15.38,15.34,15.36,656772.0,13.7635,13.7635,13.7277,13.7456,656772.0
2017-03-23 15:40:00,15.36,15.38,15.33,15.37,598005.0,13.7456,13.7635,13.7187,13.7545,598005.0
2017-03-23 15:50:00,15.37,15.38,15.34,15.37,1307058.0,13.7545,13.7635,13.7277,13.7545,1307058.0
2017-03-24 09:30:00,15.42,15.55,15.4,15.49,969342.0,13.7993,13.9156,13.7814,13.8619,969342.0
2017-03-24 09:40:00,15.49,15.6,15.49,15.59,653181.0,13.8619,13.9604,13.8619,13.9514,653181.0
2017-03-24 09:50:00,15.59,15.59,15.55,15.57,350442.0,13.9514,13.9514,13.9156,13.9335,350442.0
2017-03-24 10:00:00,15.58,15.59,15.56,15.57,433905.0,13.9425,13.9514,13.9246,13.9335,433905.0
2017-03-24 10:10:00,15.57,15.59,15.55,15.58,431913.0,13.9335,13.9514,13.9156,13.9425,431913.0
2017-03-24 10:20:00,15.58,15.59,15.54,15.59,528390.0,13.9425,13.9514,13.9067,13.9514,528390.0
2017-03-24 10:30:00,15.59,15.6,15.56,15.56,468507.0,13.9514,13.9604,13.9246,13.9246,468507.0
2017-03-24 10:40:00,15.56,15.56,15.54,15.55,304650.0,13.9246,13.9246,13.9067,13.9156,304650.0
2017-03-24 10:50:00,15.55,15.57,15.52,15.55,600765.0,13.9156,13.9335,13.8888,13.9156,600765.0
2017-03-24 11:00:00,15.55,15.56,15.53,15.55,373704.0,13.9156,13.9246,13.8977,13.9156,373704.0
2017-03-24 11:10:00,15.55,15.55,15.53,15.54,218766.0,13.9156,13.9156,13.8977,13.9067,218766.0
2017-03-24 11:20:00,15.54,15.54,15.5,15.5,527991.0,13.9067,13.9067,13.8709,13.8709,527991.0
2017-03-24 11:30:00,15.5,15.55,15.5,15.54,364446.0,13.8709,13.9156,13.8709,13.9067,364446.0
2017-03-24 11:40:00,15.54,15.54,15.52,15.53,132582.0,13.9067,13.9067,13.8888,13.8977,132582.0
2017-03-24 11:50:00,15.53,15.54,15.52,15.54,144123.0,13.8977,13.9067,13.8888,13.9067,144123.0
2017-03-24 12:00:00,15.53,15.54,15.51,15.53,330813.0,13.8977,13.9067,13.8798,13.8977,330813.0
2017-03-24 12:10:00,15.53,15.53,15.45,15.46,356706.0,13.8977,13.8977,13.8261,13.8351,356706.0
2017-03-24 12:20:00,15.46,15.5,15.43,15.49,357987.0,13.8351,13.8709,13.8082,13.8619,357987.0
2017-03-24 12:30:00,15.5,15.5,15.46,15.49,110172.0,13.8709,13.8709,13.8351,13.8619,110172.0
2017-03-24 12:40:00,15.48,15.5,15.48,15.48,139845.0,13.853,13.8709,13.853,13.853,139845.0
2017-03-24 12:50:00,15.48,15.5,15.46,15.47,193854.0,13.853,13.8709,13.8351,13.844,193854.0
2017-03-24 13:00:00,15.47,15.48,15.44,15.45,215190.0,13.844,13.853,13.8172,13.8261,215190.0
2017-03-24 13:10:00,15.45,15.47,15.44,15.45,149661.0,13.8261,13.844,13.8172,13.8261,149661.0
2017-03-24 13:20:00,15.45,15.48,15.44,15.48,198228.0,13.8261,13.853,13.8172,13.853,198228.0
2017-03-24 13:30:00,15.48,15.48,15.45,15.45,220680.0,13.853,13.853,13.8261,13.8261,220680.0
2017-03-24 13:40:00,15.45,15.48,15.45,15.47,145608.0,13.8261,13.853,13.8261,13.844,145608.0
2017-03-24 13:50:00,15.47,15.47,15.42,15.43,261000.0,13.844,13.844,13.7993,13.8082,261000.0
2017-03-24 14:00:00,15.43,15.45,15.43,15.43,227952.0,13.8082,13.8261,13.8082,13.8082,227952.0
2017-03-24 14:10:00,15.43,15.44,15.42,15.44,123675.0,13.8082,13.8172,13.7993,13.8172,123675.0
2017-03-24 14:20:00,15.44,15.44,15.42,15.43,180420.0,13.8172,13.8172,13.7993,13.8082,180420.0
2017-03-24 14:30:00,15.43,15.45,15.41,15.41,212841.0,13.8082,13.8261,13.7903,13.7903,212841.0
2017-03-24 14:40:00,15.41,15.42,15.39,15.41,235269.0,13.7903,13.7993,13.7724,13.7903,235269.0
2017-03-24 14:50:00,15.41,15.41,15.38,15.39,256959.0,13.7903,13.7903,13.7635,13.7724,256959.0
2017-03-24 15:00:00,15.39,15.4,15.35,15.37,705786.0,13.7724,13.7814,13.7366,13.7545,705786.0
2017-03-24 15:10:00,15.37,15.39,15.34,15.38,478716.0,13.7545,13.7724,13.7277,13.7635,478716.0
2017-03-24 15:20:00,15.38,15.41,15.38,15.4,318765.0,13.7635,13.7903,13.7635,13.7814,318765.0
2017-03-24 15:30:00,15.4,15.47,15.37,15.47,636465.0,13.7814,13.844,13.7545,13.844,636465.0
2017-03-24 15:40:00,15.46,15.49,15.43,15.43,998952.0,13.8351,13.8619,13.8082,13.8082,998952.0
2017-03-24 15:50:00,15.43,15.47,15.42,15.44,1246872.0,13.8082,13.844,13.7993,13.8172,1246872.0
2017-03-27 09:30:00,15.3,15.3,15.17,15.23,548364.0,13.6919,13.6919,13.5756,13.6292,548364.0
2017-03-27 09:40:00,15.23,15.25,15.19,15.24,486564.0,13.6292,13.6471,13.5935,13.6382,486564.0
2017-03-27 09:50:00,15.24,15.27,15.22,15.26,365181.0,13.6382,13.665,13.6203,13.6561,365181.0
2017-03-27 10:00:00,15.25,15.28,15.23,15.24,268728.0,13.6471,13.674,13.6292,13.6382,268728.0
2017-03-27 10:10:00,15.24,15.29,15.24,15.26,411999.0,13.6382,13.6829,13.6382,13.6561,411999.0
2017-03-27 10:20:00,15.26,15.27,15.24,15.27,263493.0,13.6561,13.665,13.6382,13.665,263493.0
2017-03-27 10:30:00,15.27,15.31,15.26,15.3,480543.0,13.665,13.7008,13.6561,13.6919,480543.0
2017-03-27 10:40:00,15.3,15.35,15.29,15.33,776763.0,13.6919,13.7366,13.6829,13.7187,776763.0
2017-03-27 10:50:00,15.33,15.38,15.33,15.38,235491.0,13.7187,13.7635,13.7187,13.7635,235491.0
2017-03-27 11:00:00,15.38,15.38,15.34,15.37,195657.0,13.7635,13.7635,13.7277,13.7545,195657.0
2017-03-27 11:10:00,15.36,15.39,15.34,15.37,150594.0,13.7456,13.7724,13.7277,13.7545,150594.0
2017-03-27 11:20:00,15.37,15.4,15.36,15.4,266439.0,13.7545,13.7814,13.7456,13.7814,266439.0
2017-03-27 11:30:00,15.4,15.48,15.4,15.48,430200.0,13.7814,13.853,13.7814,13.853,430200.0
2017-03-27 11:40:00,15.47,15.48,15.45,15.46,301722.0,13.844,13.853,13.8261,13.8351,301722.0
2017-03-27 11:50:00,15.45,15.46,15.42,15.46,196401.0,13.8261,13.8351,13.7993,13.8351,196401.0
2017-03-27 12:00:00,15.45,15.47,15.44,15.46,120438.0,13.8261,13.844,13.8172,13.8351,120438.0
2017-03-27 12:10:00,15.46,15.47,15.45,15.46,154209.0,13.8351,13.844,13.8261,13.8351,154209.0
2017-03-27 12:20:00,15.46,15.46,15.41,15.43,181215.0,13.8351,13.8351,13.7903,13.8082,181215.0
2017-03-27 12:30:00,15.43,15.45,15.42,15.43,105159.0,13.8082,13.8261,13.7993,13.8082,105159.0
2017-03-27 12:40:00,15.43,15.45,15.43,15.44,121158.0,13.8082,13.8261,13.8082,13.8172,121158.0
2017-03-27 12:50:00,15.44,15.47,15.44,15.47,187377.0,13.8172,13.844,13.8172,13.844,187377.0
2017-03-27 13:00:00,15.47,15.5,15.47,15.49,137268.0,13.844,13.8709,13.844,13.8619,137268.0
2017-03-27 13:10:00,15.49,15.49,15.47,15.48,158667.0,13.8619,13.8619,13.844,13.853,158667.0
2017-03-27 13:20:00,15.47,15.49,15.44,15.45,266256.0,13.844,13.8619,13.8172,13.8261,266256.0
2017-03-27 13:30:00,15.45,15.46,15.43,15.43,161439.0,13.8261,13.8351,13.8082,13.8082,161439.0
2017-03-27 13:40:00,15.43,15.44,15.41,15.42,128760.0,13.8082,13.8172,13.7903,13.7993,128760.0
2017-03-27 13:50:00,15.43,15.44,15.41,15.42,200673.0,13.8082,13.8172,13.7903,13.7993,200673.0
2017-03-27 14:00:00,15.42,15.46,15.42,15.46,165486.0,13.7993,13.8351,13.7993,13.8351,165486.0
2017-03-27 14:10:00,15.45,15.45,15.4,15.41,205791.0,13.8261,13.8261,13.7814,13.7903,205791.0
2017-03-27 14:20:00,15.41,15.43,15.4,15.42,141234.0,13.7903,13.8082,13.7814,13.7993,141234.0
2017-03-27 14:30:00,15.42,15.43,15.42,15.42,450786.0,13.7993,13.8082,13.7993,13.7993,450786.0
2017-03-27 14:40:00,15.42,15.43,15.42,15.42,377901.0,13.7993,13.8082,13.7993,13.7993,377901.0
2017-03-27 14:50:00,15.42,15.43,15.4,15.41,233862.0,13.7993,13.8082,13.7814,13.7903,233862.0
2017-03-27 15:00:00,15.41,15.43,15.41,15.41,163722.0,13.7903,13.8082,13.7903,13.7903,163722.0
2017-03-27 15:10:00,15.41,15.43,15.41,15.42,178665.0,13.7903,13.8082,13.7903,13.7993,178665.0
2017-03-27 15:20:00,15.43,15.43,15.4,15.4,239010.0,13.8082,13.8082,13.7814,13.7814,239010.0
2017-03-27 15:30:00,15.41,15.44,15.4,15.43,489267.0,13.7903,13.8172,13.7814,13.8082,489267.0
2017-03-27 15:40:00,15.43,15.45,15.41,15.42,469641.0,13.8082,13.8261,13.7903,13.7993,469641.0
2017-03-27 15:50:00,15.42,15.42,15.4,15.4,1335015.0,13.7993,13.7993,13.7814,13.7814,1335015.0
2017-03-28 09:30:00,15.43,15.54,15.4,15.48,457299.0,13.8082,13.9067,13.7814,13.853,457299.0
2017-03-28 09:40:00,15.48,15.55,15.48,15.55,342312.0,13.853,13.9156,13.853,13.9156,342312.0
2017-03-28 09:50:00,15.55,15.55,15.51,15.55,460488.0,13.9156,13.9156,13.8798,13.9156,460488.0
2017-03-28 10:00:00,15.55,15.59,15.54,15.57,373476.0,13.9156,13.9514,13.9067,13.9335,373476.0
2017-03-28 10:10:00,15.57,15.59,15.55,15.57,215427.0,13.9335,13.9514,13.9156,13.9335,215427.0
2017-03-28 10:20:00,15.57,15.57,15.53,15.56,172614.0,13.9335,13.9335,13.8977,13.9246,172614.0
2017-03-28 10:30:00,15.56,15.58,15.55,15.57,246177.0,13.9246,13.9425,13.9156,13.9335,246177.0
2017-03-28 10:40:00,15.57,15.65,15.57,15.65,410919.0,13.9335,14.0051,13.9335,14.0051,410919.0
2017-03-28 10:50:00,15.65,15.68,15.63,15.68,306678.0,14.0051,14.0319,13.9872,14.0319,306678.0
2017-03-28 11:00:00,15.68,15.76,15.68,15.75,314139.0,14.0319,14.1035,14.0319,14.0946,314139.0
2017-03-28 11:10:00,15.75,15.81,15.73,15.79,564024.0,14.0946,14.1483,14.0767,14.1304,564024.0
2017-03-28 11:20:00,15.79,15.81,15.76,15.8,693495.0,14.1304,14.1483,14.1035,14.1393,693495.0
2017-03-28 11:30:00,15.79,15.8,15.75,15.76,1070664.0,14.1304,14.1393,14.0946,14.1035,1070664.0
2017-03-28 11:40:00,15.76,15.78,15.72,15.75,954573.0,14.1035,14.1214,14.0677,14.0946,954573.0
2017-03-28 11:50:00,15.75,15.75,15.68,15.68,448977.0,14.0946,14.0946,14.0319,14.0319,448977.0
2017-03-28 12:00:00,15.68,15.71,15.68,15.69,283404.0,14.0319,14.0588,14.0319,14.0409,283404.0
2017-03-28 12:10:00,15.69,15.7,15.66,15.67,313485.0,14.0409,14.0498,14.0141,14.023,313485.0
2017-03-28 12:20:00,15.66,15.68,15.65,15.65,147816.0,14.0141,14.0319,14.0051,14.0051,147816.0
2017-03-28 12:30:00,15.65,15.69,15.65,15.69,174759.0,14.0051,14.0409,14.0051,14.0409,174759.0
2017-03-28 12:40:00,15.69,15.69,15.64,15.65,226683.0,14.0409,14.0409,13.9962,14.0051,226683.0
2017-03-28 12:50:00,15.65,15.69,15.65,15.69,137484.0,14.0051,14.0409,14.0051,14.0409,137484.0
2017-03-28 13:00:00,15.69,15.71,15.69,15.7,220968.0,14.0409,14.0588,14.0409,14.0498,220968.0
2017-03-28 13:10:00,15.7,15.71,15.68,15.69,206352.0,14.0498,14.0588,14.0319,14.0409,206352.0
2017-03-28 13:20:00,15.69,15.7,15.65,15.68,209322.0,14.0409,14.0498,14.0051,14.0319,209322.0
2017-03-28 13:30:00,15.68,15.71,15.67,15.71,502944.0,14.0319,14.0588,14.023,14.0588,502944.0
2017-03-28 13:40:00,15.71,15.74,15.71,15.72,266271.0,14.0588,14.0856,14.0588,14.0677,266271.0
2017-03-28 13:50:00,15.72,15.78,15.72,15.78,257967.0,14.0677,14.1214,14.0677,14.1214,257967.0
2017-03-28 14:00:00,15.78,15.78,15.75,15.77,244050.0,14.1214,14.1214,14.0946,14.1125,244050.0
2017-03-28 14:10:00,15.76,15.78,15.76,15.76,222267.0,14.1035,14.1214,14.1035,14.1035,222267.0
2017-03-28 14:20:00,15.77,15.8,15.76,15.79,323679.0,14.1125,14.1393,14.1035,14.1304,323679.0
2017-03-28 14:30:00,15.79,15.82,15.78,15.82,443379.0,14.1304,14.1572,14.1214,14.1572,443379.0
2017-03-28 14:40:00,15.82,15.82,15.79,15.8,661197.0,14.1572,14.1572,14.1304,14.1393,661197.0
2017-03-28 14:50:00,15.8,15.81,15.79,15.79,490719.0,14.1393,14.1483,14.1304,14.1304,490719.0
2017-03-28 15:00:00,15.79,15.81,15.78,15.8,698781.0,14.1304,14.1483,14.1214,14.1393,698781.0
2017-03-28 15:10:00,15.8,15.82,15.79,15.81,452388.0,14.1393,14.1572,14.1304,14.1483,452388.0
2017-03-28 15:20:00,15.8,15.85,15.8,15.85,559305.0,14.1393,14.1841,14.1393,14.1841,559305.0
2017-03-28 15:30:00,15.85,15.85,15.82,15.84,743400.0,14.1841,14.1841,14.1572,14.1751,743400.0
2017-03-28 15:40:00,15.84,15.85,15.81,15.82,968793.0,14.1751,14.1841,14.1483,14.1572,968793.0
2017-03-28 15:50:00,15.81,15.81,15.78,15.78,2144094.0,14.1483,14.1483,14.1214,14.1214,2144094.0
2017-03-29 09:30:00,15.73,15.73,15.67,15.7,373788.0,14.0767,14.0767,14.023,14.0498,373788.0
2017-03-29 09:40:00,15.71,15.73,15.64,15.64,284055.0,14.0588,14.0767,13.9962,13.9962,284055.0
2017-03-29 09:50:00,15.64,15.71,15.62,15.71,252021.0,13.9962,14.0588,13.9783,14.0588,252021.0
2017-03-29 10:00:00,15.71,15.73,15.67,15.67,308004.0,14.0588,14.0767,14.023,14.023,308004.0
2017-03-29 10:10:00,15.68,15.71,15.65,15.67,201795.0,14.0319,14.0588,14.0051,14.023,201795.0
2017-03-29 10:20:00,15.67,15.69,15.66,15.68,185643.0,14.023,14.0409,14.0141,14.0319,185643.0
2017-03-29 10:30:00,15.68,15.74,15.68,15.73,172635.0,14.0319,14.0856,14.0319,14.0767,172635.0
2017-03-29 10:40:00,15.73,15.76,15.72,15.76,268431.0,14.0767,14.1035,14.0677,14.1035,268431.0
2017-03-29 10:50:00,15.76,15.76,15.72,15.74,168540.0,14.1035,14.1035,14.0677,14.0856,168540.0
2017-03-29 11:00:00,15.74,15.75,15.69,15.69,239709.0,14.0856,14.0946,14.0409,14.0409,239709.0
2017-03-29 11:10:00,15.69,15.71,15.68,15.69,246129.0,14.0409,14.0588,14.0319,14.0409,246129.0
2017-03-29 11:20:00,15.69,15.69,15.67,15.67,232383.0,14.0409,14.0409,14.023,14.023,232383.0
2017-03-29 11:30:00,15.67,15.68,15.65,15.65,207036.0,14.023,14.0319,14.0051,14.0051,207036.0
2017-03-29 11:40:00,15.64,15.66,15.64,15.66,115956.0,13.9962,14.0141,13.9962,14.0141,115956.0
2017-03-29 11:50:00,15.66,15.67,15.64,15.67,248832.0,14.0141,14.023,13.9962,14.023,248832.0
2017-03-29 12:00:00,15.67,15.68,15.65,15.65,180360.0,14.023,14.0319,14.0051,14.0051,180360.0
2017-03-29 12:10:00,15.65,15.67,15.65,15.66,207996.0,14.0051,14.023,14.0051,14.0141,207996.0
2017-03-29 12:20:00,15.66,15.66,15.65,15.65,120717.0,14.0141,14.0141,14.0051,14.0051,120717.0
2017-03-29 12:30:00,15.66,15.67,15.65,15.67,153423.0,14.0141,14.023,14.0051,14.023,153423.0
2017-03-29 12:40:00,15.67,15.69,15.66,15.67,180807.0,14.023,14.0409,14.0141,14.023,180807.0
2017-03-29 12:50:00,15.68,15.68,15.66,15.66,133218.0,14.0319,14.0319,14.0141,14.0141,133218.0
2017-03-29 13:00:00,15.66,15.67,15.66,15.67,146205.0,14.0141,14.023,14.0141,14.023,146205.0
2017-03-29 13:10:00,15.67,15.7,15.67,15.69,165828.0,14.023,14.0498,14.023,14.0409,165828.0
2017-03-29 13:20:00,15.69,15.72,15.69,15.71,137124.0,14.0409,14.0677,14.0409,14.0588,137124.0
2017-03-29 13:30:00,15.71,15.71,15.7,15.71,110292.0,14.0588,14.0588,14.0498,14.0588,110292.0
2017-03-29 13:40:00,15.71,15.72,15.7,15.71,64011.0,14.0588,14.0677,14.0498,14.0588,64011.0
2017-03-29 13:50:00,15.71,15.71,15.7,15.71,169587.0,14.0588,14.0588,14.0498,14.0588,169587.0
2017-03-29 14:00:00,15.71,15.71,15.7,15.7,137487.0,14.0588,14.0588,14.0498,14.0498,137487.0
2017-03-29 14:10:00,15.7,15.71,15.7,15.71,135660.0,14.0498,14.0588,14.0498,14.0588,135660.0
2017-03-29 14:20:00,15.7,15.74,15.7,15.74,183591.0,14.0498,14.0856,14.0498,14.0856,183591.0
2017-03-29 14:30:00,15.73,15.74,15.71,15.72,160800.0,14.0767,14.0856,14.0588,14.0677,160800.0
2017-03-29 14:40:00,15.72,15.72,15.7,15.7,126930.0,14.0677,14.0677,14.0498,14.0498,126930.0
2017-03-29 14:50:00,15.7,15.73,15.7,15.72,138213.0,14.0498,14.0767,14.0498,14.0677,138213.0
2017-03-29 15:00:00,15.72,15.73,15.71,15.73,129210.0,14.0677,14.0767,14.0588,14.0767,129210.0
2017-03-29 15:10:00,15.73,15.73,15.71,15.71,135276.0,14.0767,14.0767,14.0588,14.0588,135276.0
2017-03-29 15:20:00,15.71,15.73,15.71,15.72,155469.0,14.0588,14.0767,14.0588,14.0677,155469.0
2017-03-29 15:30:00,15.72,15.73,15.71,15.73,233409.0,14.0677,14.0767,14.0588,14.0767,233409.0
2017-03-29 15:40:00,15.73,15.73,15.71,15.71,271713.0,14.0767,14.0767,14.0588,14.0588,271713.0
2017-03-29 15:50:00,15.72,15.76,15.71,15.76,1404348.0,14.0677,14.1035,14.0588,14.1035,1404348.0
2017-03-30 09:30:00,15.75,15.82,15.74,15.79,374367.0,14.0946,14.1572,14.0856,14.1304,374367.0
2017-03-30 09:40:00,15.79,15.83,15.76,15.83,145698.0,14.1304,14.1662,14.1035,14.1662,145698.0
2017-03-30 09:50:00,15.83,15.86,15.79,15.86,290538.0,14.1662,14.193,14.1304,14.193,290538.0
2017-03-30 10:00:00,15.86,15.87,15.81,15.82,237843.0,14.193,14.202,14.1483,14.1572,237843.0
2017-03-30 10:10:00,15.81,15.86,15.8,15.86,224172.0,14.1483,14.193,14.1393,14.193,224172.0
2017-03-30 10:20:00,15.86,15.86,15.81,15.82,156183.0,14.193,14.193,14.1483,14.1572,156183.0
2017-03-30 10:30:00,15.82,15.85,15.8,15.83,196692.0,14.1572,14.1841,14.1393,14.1662,196692.0
2017-03-30 10:40:00,15.84,15.86,15.84,15.84,131493.0,14.1751,14.193,14.1751,14.1751,131493.0
2017-03-30 10:50:00,15.84,15.87,15.83,15.87,138735.0,14.1751,14.202,14.1662,14.202,138735.0
2017-03-30 11:00:00,15.86,15.9,15.86,15.89,245952.0,14.193,14.2288,14.193,14.2199,245952.0
2017-03-30 11:10:00,15.89,15.89,15.86,15.89,147162.0,14.2199,14.2199,14.193,14.2199,147162.0
2017-03-30 11:20:00,15.89,15.89,15.86,15.88,210207.0,14.2199,14.2199,14.193,14.2109,210207.0
2017-03-30 11:30:00,15.88,15.89,15.84,15.84,214845.0,14.2109,14.2199,14.1751,14.1751,214845.0
2017-03-30 11:40:00,15.84,15.85,15.82,15.83,137619.0,14.1751,14.1841,14.1572,14.1662,137619.0
2017-03-30 11:50:00,15.83,15.84,15.82,15.82,212598.0,14.1662,14.1751,14.1572,14.1572,212598.0
2017-03-30 12:00:00,15.82,15.82,15.8,15.82,175758.0,14.1572,14.1572,14.1393,14.1572,175758.0
2017-03-30 12:10:00,15.82,15.85,15.82,15.85,202938.0,14.1572,14.1841,14.1572,14.1841,202938.0
2017-03-30 12:20:00,15.85,15.85,15.83,15.84,102534.0,14.1841,14.1841,14.1662,14.1751,102534.0
2017-03-30 12:30:00,15.84,15.84,15.78,15.79,217734.0,14.1751,14.1751,14.1214,14.1304,217734.0
2017-03-30 12:40:00,15.79,15.8,15.78,15.79,101445.0,14.1304,14.1393,14.1214,14.1304,101445.0
2017-03-30 12:50:00,15.79,15.79,15.77,15.77,101391.0,14.1304,14.1304,14.1125,14.1125,101391.0
2017-03-30 13:00:00,15.77,15.79,15.76,15.79,107274.0,14.1125,14.1304,14.1035,14.1304,107274.0
2017-03-30 13:10:00,15.79,15.8,15.79,15.8,107709.0,14.1304,14.1393,14.1304,14.1393,107709.0
2017-03-30 13:20:00,15.8,15.82,15.79,15.8,144183.0,14.1393,14.1572,14.1304,14.1393,144183.0
2017-03-30 13:30:00,15.8,15.82,15.8,15.81,127284.0,14.1393,14.1572,14.1393,14.1483,127284.0
2017-03-30 13:40:00,15.81,15.81,15.8,15.81,435072.0,14.1483,14.1483,14.1393,14.1483,435072.0
2017-03-30 13:50:00,15.81,15.82,15.8,15.81,119388.0,14.1483,14.1572,14.1393,14.1483,119388.0
2017-03-30 14:00:00,15.81,15.81,15.78,15.79,115518.0,14.1483,14.1483,14.1214,14.1304,115518.0
2017-03-30 14:10:00,15.79,15.8,15.78,15.79,106233.0,14.1304,14.1393,14.1214,14.1304,106233.0
2017-03-30 14:20:00,15.79,15.8,15.79,15.79,166944.0,14.1304,14.1393,14.1304,14.1304,166944.0
2017-03-30 14:30:00,15.79,15.8,15.79,15.79,197448.0,14.1304,14.1393,14.1304,14.1304,197448.0
2017-03-30 14:40:00,15.79,15.8,15.76,15.77,307128.0,14.1304,14.1393,14.1035,14.1125,307128.0
2017-03-30 14:50:00,15.77,15.78,15.74,15.75,313998.0,14.1125,14.1214,14.0856,14.0946,313998.0
2017-03-30 15:00:00,15.75,15.76,15.74,15.75,216204.0,14.0946,14.1035,14.0856,14.0946,216204.0
2017-03-30 15:10:00,15.75,15.76,15.75,15.75,208443.0,14.0946,14.1035,14.0946,14.0946,208443.0
2017-03-30 15:20:00,15.75,15.77,15.75,15.77,213426.0,14.0946,14.1125,14.0946,14.1125,213426.0
2017-03-30 15:30:00,15.76,15.78,15.76,15.78,290460.0,14.1035,14.1214,14.1035,14.1214,290460.0
2017-03-30 15:40:00,15.78,15.78,15.75,15.76,571878.0,14.1214,14.1214,14.0946,14.1035,571878.0
2017-03-30 15:50:00,15.76,15.78,15.75,15.78,2276418.0,14.1035,14.1214,14.0946,14.1214,2276418.0
2017-03-31 09:30:00,15.7,15.83,15.64,15.7,337260.0,14.0498,14.1662,13.9962,14.0498,337260.0
2017-03-31 09:40:00,15.7,15.75,15.69,15.71,161829.0,14.0498,14.0946,14.0409,14.0588,161829.0
2017-03-31 09:50:00,15.71,15.73,15.68,15.68,342177.0,14.0588,14.0767,14.0319,14.0319,342177.0
2017-03-31 10:00:00,15.68,15.71,15.67,15.69,204807.0,14.0319,14.0588,14.023,14.0409,204807.0
2017-03-31 10:10:00,15.69,15.69,15.65,15.66,665490.0,14.0409,14.0409,14.0051,14.0141,665490.0
2017-03-31 10:20:00,15.66,15.66,15.61,15.62,424272.0,14.0141,14.0141,13.9693,13.9783,424272.0
2017-03-31 10:30:00,15.62,15.68,15.62,15.66,257715.0,13.9783,14.0319,13.9783,14.0141,257715.0
2017-03-31 10:40:00,15.66,15.67,15.64,15.66,167568.0,14.0141,14.023,13.9962,14.0141,167568.0
2017-03-31 10:50:00,15.67,15.67,15.63,15.63,236805.0,14.023,14.023,13.9872,13.9872,236805.0
2017-03-31 11:00:00,15.63,15.65,15.61,15.63,272997.0,13.9872,14.0051,13.9693,13.9872,272997.0
2017-03-31 11:10:00,15.62,15.63,15.59,15.6,297987.0,13.9783,13.9872,13.9514,13.9604,297987.0
2017-03-31 11:20:00,15.6,15.63,15.59,15.63,168624.0,13.9604,13.9872,13.9514,13.9872,168624.0
2017-03-31 11:30:00,15.63,15.65,15.61,15.64,190062.0,13.9872,14.0051,13.9693,13.9962,190062.0
2017-03-31 11:40:00,15.64,15.64,15.63,15.63,102438.0,13.9962,13.9962,13.9872,13.9872,102438.0
2017-03-31 11:50:00,15.63,15.64,15.59,15.6,175095.0,13.9872,13.9962,13.9514,13.9604,175095.0
2017-03-31 12:00:00,15.6,15.63,15.59,15.62,153231.0,13.9604,13.9872,13.9514,13.9783,153231.0
2017-03-31 12:10:00,15.62,15.63,15.61,15.62,125460.0,13.9783,13.9872,13.9693,13.9783,125460.0
2017-03-31 12:20:00,15.62,15.65,15.62,15.65,280965.0,13.9783,14.0051,13.9783,14.0051,280965.0
2017-03-31 12:30:00,15.64,15.65,15.63,15.64,129204.0,13.9962,14.0051,13.9872,13.9962,129204.0
2017-03-31 12:40:00,15.64,15.64,15.62,15.63,98007.0,13.9962,13.9962,13.9783,13.9872,98007.0
2017-03-31 12:50:00,15.63,15.64,15.62,15.63,94620.0,13.9872,13.9962,13.9783,13.9872,94620.0
2017-03-31 13:00:00,15.63,15.64,15.63,15.64,116451.0,13.9872,13.9962,13.9872,13.9962,116451.0
2017-03-31 13:10:00,15.64,15.66,15.64,15.66,113259.0,13.9962,14.0141,13.9962,14.0141,113259.0
2017-03-31 13:20:00,15.65,15.68,15.65,15.67,95256.0,14.0051,14.0319,14.0051,14.023,95256.0
2017-03-31 13:30:00,15.67,15.68,15.65,15.66,126261.0,14.023,14.0319,14.0051,14.0141,126261.0
2017-03-31 13:40:00,15.66,15.66,15.63,15.63,224490.0,14.0141,14.0141,13.9872,13.9872,224490.0
2017-03-31 13:50:00,15.63,15.64,15.59,15.59,308064.0,13.9872,13.9962,13.9514,13.9514,308064.0
2017-03-31 14:00:00,15.59,15.6,15.57,15.6,331086.0,13.9514,13.9604,13.9335,13.9604,331086.0
2017-03-31 14:10:00,15.6,15.6,15.56,15.58,339036.0,13.9604,13.9604,13.9246,13.9425,339036.0
2017-03-31 14:20:00,15.57,15.61,15.57,15.6,197517.0,13.9335,13.9693,13.9335,13.9604,197517.0
2017-03-31 14:30:00,15.6,15.61,15.59,15.6,164424.0,13.9604,13.9693,13.9514,13.9604,164424.0
2017-03-31 14:40:00,15.6,15.62,15.59,15.6,197640.0,13.9604,13.9783,13.9514,13.9604,197640.0
2017-03-31 14:50:00,15.6,15.6,15.58,15.58,318627.0,13.9604,13.9604,13.9425,13.9425,318627.0
2017-03-31 15:00:00,15.58,15.61,15.58,15.61,247755.0,13.9425,13.9693,13.9425,13.9693,247755.0
2017-03-31 15:10:00,15.61,15.62,15.6,15.6,211725.0,13.9693,13.9783,13.9604,13.9604,211725.0
2017-03-31 15:20:00,15.6,15.62,15.59,15.6,213900.0,13.9604,13.9783,13.9514,13.9604,213900.0
2017-03-31 15:30:00,15.6,15.62,15.59,15.6,340710.0,13.9604,13.9783,13.9514,13.9604,340710.0
2017-03-31 15:40:00,15.6,15.61,15.55,15.57,660852.0,13.9604,13.9693,13.9156,13.9335,660852.0
2017-03-31 15:50:00,15.57,15.57,15.51,15.52,3216828.0,13.9335,13.9335,13.8798,13.8888,3216828.0
2017-04-03 09:30:00,15.55,15.67,15.52,15.65,424074.0,13.9156,14.023,13.8888,14.0051,424074.0
2017-04-03 09:40:00,15.65,15.68,15.64,15.65,282234.0,14.0051,14.0319,13.9962,14.0051,282234.0
2017-04-03 09:50:00,15.65,15.67,15.62,15.63,462375.0,14.0051,14.023,13.9783,13.9872,462375.0
2017-04-03 10:00:00,15.63,15.63,15.53,15.56,387654.0,13.9872,13.9872,13.8977,13.9246,387654.0
2017-04-03 10:10:00,15.56,15.59,15.53,15.59,378375.0,13.9246,13.9514,13.8977,13.9514,378375.0
2017-04-03 10:20:00,15.59,15.6,15.57,15.59,403347.0,13.9514,13.9604,13.9335,13.9514,403347.0
2017-04-03 10:30:00,15.59,15.63,15.59,15.62,242181.0,13.9514,13.9872,13.9514,13.9783,242181.0
2017-04-03 10:40:00,15.62,15.62,15.58,15.59,306351.0,13.9783,13.9783,13.9425,13.9514,306351.0
2017-04-03 10:50:00,15.59,15.59,15.49,15.49,296184.0,13.9514,13.9514,13.8619,13.8619,296184.0
2017-04-03 11:00:00,15.49,15.52,15.46,15.47,199410.0,13.8619,13.8888,13.8351,13.844,199410.0
2017-04-03 11:10:00,15.47,15.52,15.47,15.49,210117.0,13.844,13.8888,13.844,13.8619,210117.0
2017-04-03 11:20:00,15.49,15.51,15.48,15.5,207903.0,13.8619,13.8798,13.853,13.8709,207903.0
2017-04-03 11:30:00,15.49,15.52,15.48,15.52,196467.0,13.8619,13.8888,13.853,13.8888,196467.0
2017-04-03 11:40:00,15.51,15.52,15.47,15.47,190224.0,13.8798,13.8888,13.844,13.844,190224.0
2017-04-03 11:50:00,15.47,15.51,15.46,15.5,246969.0,13.844,13.8798,13.8351,13.8709,246969.0
2017-04-03 12:00:00,15.51,15.51,15.47,15.5,186930.0,13.8798,13.8798,13.844,13.8709,186930.0
2017-04-03 12:10:00,15.5,15.54,15.5,15.54,174828.0,13.8709,13.9067,13.8709,13.9067,174828.0
2017-04-03 12:20:00,15.54,15.58,15.52,15.57,180225.0,13.9067,13.9425,13.8888,13.9335,180225.0
2017-04-03 12:30:00,15.57,15.58,15.54,15.55,116616.0,13.9335,13.9425,13.9067,13.9156,116616.0
2017-04-03 12:40:00,15.55,15.56,15.54,15.55,101466.0,13.9156,13.9246,13.9067,13.9156,101466.0
2017-04-03 12:50:00,15.55,15.56,15.54,15.55,86046.0,13.9156,13.9246,13.9067,13.9156,86046.0
2017-04-03 13:00:00,15.55,15.58,15.55,15.57,152220.0,13.9156,13.9425,13.9156,13.9335,152220.0
2017-04-03 13:10:00,15.57,15.59,15.56,15.58,181689.0,13.9335,13.9514,13.9246,13.9425,181689.0
2017-04-03 13:20:00,15.58,15.59,15.56,15.56,148659.0,13.9425,13.9514,13.9246,13.9246,148659.0
2017-04-03 13:30:00,15.56,15.57,15.53,15.54,279543.0,13.9246,13.9335,13.8977,13.9067,279543.0
2017-04-03 13:40:00,15.53,15.55,15.52,15.54,135072.0,13.8977,13.9156,13.8888,13.9067,135072.0
2017-04-03 13:50:00,15.54,15.56,15.54,15.54,292548.0,13.9067,13.9246,13.9067,13.9067,292548.0
2017-04-03 14:00:00,15.54,15.55,15.51,15.52,216306.0,13.9067,13.9156,13.8798,13.8888,216306.0
2017-04-03 14:10:00,15.52,15.53,15.49,15.49,158175.0,13.8888,13.8977,13.8619,13.8619,158175.0
2017-04-03 14:20:00,15.49,15.52,15.49,15.51,138819.0,13.8619,13.8888,13.8619,13.8798,138819.0
2017-04-03 14:30:00,15.51,15.53,15.51,15.52,142281.0,13.8798,13.8977,13.8798,13.8888,142281.0
2017-04-03 14:40:00,15.52,15.58,15.52,15.58,302832.0,13.8888,13.9425,13.8888,13.9425,302832.0
2017-04-03 14:50:00,15.58,15.58,15.57,15.58,220551.0,13.9425,13.9425,13.9335,13.9425,220551.0
2017-04-03 15:00:00,15.57,15.59,15.57,15.58,230025.0,13.9335,13.9514,13.9335,13.9425,230025.0
2017-04-03 15:10:00,15.58,15.61,15.58,15.59,261084.0,13.9425,13.9693,13.9425,13.9514,261084.0
2017-04-03 15:20:00,15.59,15.59,15.56,15.57,333480.0,13.9514,13.9514,13.9246,13.9335,333480.0
2017-04-03 15:30:00,15.57,15.57,15.54,15.55,311313.0,13.9335,13.9335,13.9067,13.9156,311313.0
2017-04-03 15:40:00,15.55,15.55,15.53,15.54,462147.0,13.9156,13.9156,13.8977,13.9067,462147.0
2017-04-03 15:50:00,15.53,15.55,15.53,15.53,1164339.0,13.8977,13.9156,13.8977,13.8977,1164339.0
2017-04-04 09:30:00,15.53,15.57,15.5,15.54,344787.0,13.8977,13.9335,13.8709,13.9067,344787.0
2017-04-04 09:40:00,15.54,15.65,15.54,15.63,221526.0,13.9067,14.0051,13.9067,13.9872,221526.0
2017-04-04 09:50:00,15.63,15.65,15.6,15.64,153342.0,13.9872,14.0051,13.9604,13.9962,153342.0
2017-04-04 10:00:00,15.64,15.65,15.58,15.59,154077.0,13.9962,14.0051,13.9425,13.9514,154077.0
2017-04-04 10:10:00,15.58,15.61,15.56,15.6,147168.0,13.9425,13.9693,13.9246,13.9604,147168.0
2017-04-04 10:20:00,15.6,15.63,15.6,15.61,156045.0,13.9604,13.9872,13.9604,13.9693,156045.0
2017-04-04 10:30:00,15.61,15.67,15.61,15.63,422334.0,13.9693,14.023,13.9693,13.9872,422334.0
2017-04-04 10:40:00,15.63,15.64,15.58,15.58,160245.0,13.9872,13.9962,13.9425,13.9425,160245.0
2017-04-04 10:50:00,15.58,15.61,15.58,15.6,121065.0,13.9425,13.9693,13.9425,13.9604,121065.0
2017-04-04 11:00:00,15.6,15.66,15.6,15.66,195054.0,13.9604,14.0141,13.9604,14.0141,195054.0
2017-04-04 11:10:00,15.66,15.67,15.65,15.67,86076.0,14.0141,14.023,14.0051,14.023,86076.0
2017-04-04 11:20:00,15.67,15.68,15.65,15.65,196176.0,14.023,14.0319,14.0051,14.0051,196176.0
2017-04-04 11:30:00,15.65,15.67,15.64,15.66,116907.0,14.0051,14.023,13.9962,14.0141,116907.0
2017-04-04 11:40:00,15.66,15.69,15.65,15.69,334428.0,14.0141,14.0409,14.0051,14.0409,334428.0
2017-04-04 11:50:00,15.69,15.69,15.66,15.66,162519.0,14.0409,14.0409,14.0141,14.0141,162519.0
2017-04-04 12:00:00,15.66,15.67,15.64,15.66,105201.0,14.0141,14.023,13.9962,14.0141,105201.0
2017-04-04 12:10:00,15.67,15.69,15.66,15.68,277860.0,14.023,14.0409,14.0141,14.0319,277860.0
2017-04-04 12:20:00,15.68,15.68,15.65,15.66,98271.0,14.0319,14.0319,14.0051,14.0141,98271.0
2017-04-04 12:30:00,15.66,15.67,15.65,15.66,61920.0,14.0141,14.023,14.0051,14.0141,61920.0
2017-04-04 12:40:00,15.66,15.67,15.65,15.66,86028.0,14.0141,14.023,14.0051,14.0141,86028.0
2017-04-04 12:50:00,15.66,15.66,15.64,15.64,56214.0,14.0141,14.0141,13.9962,13.9962,56214.0
2017-04-04 13:00:00,15.64,15.65,15.63,15.64,107691.0,13.9962,14.0051,13.9872,13.9962,107691.0
2017-04-04 13:10:00,15.64,15.68,15.64,15.68,119967.0,13.9962,14.0319,13.9962,14.0319,119967.0
2017-04-04 13:20:00,15.67,15.69,15.67,15.68,85587.0,14.023,14.0409,14.023,14.0319,85587.0
2017-04-04 13:30:00,15.69,15.7,15.68,15.7,100212.0,14.0409,14.0498,14.0319,14.0498,100212.0
2017-04-04 13:40:00,15.7,15.7,15.67,15.67,56751.0,14.0498,14.0498,14.023,14.023,56751.0
2017-04-04 13:50:00,15.68,15.69,15.66,15.69,106863.0,14.0319,14.0409,14.0141,14.0409,106863.0
2017-04-04 14:00:00,15.69,15.7,15.69,15.7,87249.0,14.0409,14.0498,14.0409,14.0498,87249.0
2017-04-04 14:10:00,15.7,15.7,15.68,15.69,74631.0,14.0498,14.0498,14.0319,14.0409,74631.0
2017-04-04 14:20:00,15.69,15.69,15.67,15.68,151812.0,14.0409,14.0409,14.023,14.0319,151812.0
2017-04-04 14:30:00,15.68,15.7,15.68,15.69,103566.0,14.0319,14.0498,14.0319,14.0409,103566.0
2017-04-04 14:40:00,15.69,15.7,15.68,15.69,200163.0,14.0409,14.0498,14.0319,14.0409,200163.0
2017-04-04 14:50:00,15.69,15.69,15.67,15.67,175599.0,14.0409,14.0409,14.023,14.023,175599.0
2017-04-04 15:00:00,15.67,15.71,15.67,15.69,188685.0,14.023,14.0588,14.023,14.0409,188685.0
2017-04-04 15:10:00,15.69,15.71,15.68,15.7,195300.0,14.0409,14.0588,14.0319,14.0498,195300.0
2017-04-04 15:20:00,15.7,15.72,15.69,15.71,229137.0,14.0498,14.0677,14.0409,14.0588,229137.0
2017-04-04 15:30:00,15.71,15.76,15.71,15.76,396855.0,14.0588,14.1035,14.0588,14.1035,396855.0
2017-04-04 15:40:00,15.75,15.77,15.74,15.77,514368.0,14.0946,14.1125,14.0856,14.1125,514368.0
2017-04-04 15:50:00,15.77,15.77,15.75,15.76,1283463.0,14.1125,14.1125,14.0946,14.1035,1283463.0
2017-04-05 09:30:00,15.83,15.95,15.82,15.94,403017.0,14.1662,14.2736,14.1572,14.2646,403017.0
2017-04-05 09:40:00,15.94,16.06,15.93,16.02,614799.0,14.2646,14.372,14.2557,14.3362,614799.0
2017-04-05 09:50:00,16.02,16.05,16.0,16.02,953451.0,14.3362,14.3631,14.3183,14.3362,953451.0
2017-04-05 10:00:00,16.02,16.02,15.95,15.96,446433.0,14.3362,14.3362,14.2736,14.2825,446433.0
2017-04-05 10:10:00,15.96,15.96,15.91,15.92,390330.0,14.2825,14.2825,14.2378,14.2467,390330.0
2017-04-05 10:20:00,15.92,15.94,15.89,15.91,342528.0,14.2467,14.2646,14.2199,14.2378,342528.0
2017-04-05 10:30:00,15.91,15.92,15.85,15.87,437646.0,14.2378,14.2467,14.1841,14.202,437646.0
2017-04-05 10:40:00,15.87,15.9,15.85,15.86,309627.0,14.202,14.2288,14.1841,14.193,309627.0
2017-04-05 10:50:00,15.87,15.88,15.84,15.87,165969.0,14.202,14.2109,14.1751,14.202,165969.0
2017-04-05 11:00:00,15.87,15.88,15.84,15.85,262935.0,14.202,14.2109,14.1751,14.1841,262935.0
2017-04-05 11:10:00,15.84,15.86,15.83,15.84,259569.0,14.1751,14.193,14.1662,14.1751,259569.0
2017-04-05 11:20:00,15.84,15.85,15.81,15.82,358029.0,14.1751,14.1841,14.1483,14.1572,358029.0
2017-04-05 11:30:00,15.82,15.87,15.82,15.87,213687.0,14.1572,14.202,14.1572,14.202,213687.0
2017-04-05 11:40:00,15.87,15.9,15.86,15.87,163689.0,14.202,14.2288,14.193,14.202,163689.0
2017-04-05 11:50:00,15.87,15.88,15.86,15.86,112863.0,14.202,14.2109,14.193,14.193,112863.0
2017-04-05 12:00:00,15.86,15.87,15.84,15.85,151659.0,14.193,14.202,14.1751,14.1841,151659.0
2017-04-05 12:10:00,15.85,15.86,15.84,15.84,92844.0,14.1841,14.193,14.1751,14.1751,92844.0
2017-04-05 12:20:00,15.84,15.87,15.84,15.86,105375.0,14.1751,14.202,14.1751,14.193,105375.0
2017-04-05 12:30:00,15.86,15.87,15.85,15.87,89322.0,14.193,14.202,14.1841,14.202,89322.0
2017-04-05 12:40:00,15.87,15.88,15.86,15.87,118929.0,14.202,14.2109,14.193,14.202,118929.0
2017-04-05 12:50:00,15.88,15.89,15.87,15.88,86466.0,14.2109,14.2199,14.202,14.2109,86466.0
2017-04-05 13:00:00,15.88,15.91,15.87,15.91,103194.0,14.2109,14.2378,14.202,14.2378,103194.0
2017-04-05 13:10:00,15.91,15.91,15.88,15.88,124395.0,14.2378,14.2378,14.2109,14.2109,124395.0
2017-04-05 13:20:00,15.88,15.89,15.87,15.89,111852.0,14.2109,14.2199,14.202,14.2199,111852.0
2017-04-05 13:30:00,15.89,15.91,15.89,15.89,105501.0,14.2199,14.2378,14.2199,14.2199,105501.0
2017-04-05 13:40:00,15.89,15.89,15.87,15.89,110133.0,14.2199,14.2199,14.202,14.2199,110133.0
2017-04-05 13:50:00,15.89,15.89,15.87,15.89,119028.0,14.2199,14.2199,14.202,14.2199,119028.0
2017-04-05 14:00:00,15.88,15.89,15.86,15.86,292941.0,14.2109,14.2199,14.193,14.193,292941.0
2017-04-05 14:10:00,15.86,15.88,15.84,15.86,257124.0,14.193,14.2109,14.1751,14.193,257124.0
2017-04-05 14:20:00,15.86,15.86,15.82,15.83,210117.0,14.193,14.193,14.1572,14.1662,210117.0
2017-04-05 14:30:00,15.83,15.84,15.79,15.79,209007.0,14.1662,14.1751,14.1304,14.1304,209007.0
2017-04-05 14:40:00,15.79,15.82,15.78,15.81,252969.0,14.1304,14.1572,14.1214,14.1483,252969.0
2017-04-05 14:50:00,15.81,15.82,15.77,15.77,307998.0,14.1483,14.1572,14.1125,14.1125,307998.0
2017-04-05 15:00:00,15.77,15.8,15.76,15.78,340659.0,14.1125,14.1393,14.1035,14.1214,340659.0
2017-04-05 15:10:00,15.79,15.79,15.74,15.75,409086.0,14.1304,14.1304,14.0856,14.0946,409086.0
2017-04-05 15:20:00,15.75,15.76,15.67,15.71,587730.0,14.0946,14.1035,14.023,14.0588,587730.0
2017-04-05 15:30:00,15.71,15.71,15.64,15.69,723708.0,14.0588,14.0588,13.9962,14.0409,723708.0
2017-04-05 15:40:00,15.69,15.71,15.67,15.69,879702.0,14.0409,14.0588,14.023,14.0409,879702.0
2017-04-05 15:50:00,15.68,15.74,15.67,15.71,1615131.0,14.0319,14.0856,14.023,14.0588,1615131.0
2017-04-06 09:30:00,15.73,15.86,15.73,15.83,470655.0,14.0767,14.193,14.0767,14.1662,470655.0
2017-04-06 09:40:00,15.83,15.85,15.76,15.78,462423.0,14.1662,14.1841,14.1035,14.1214,462423.0
2017-04-06 09:50:00,15.77,15.84,15.76,15.81,494427.0,14.1125,14.1751,14.1035,14.1483,494427.0
2017-04-06 10:00:00,15.81,15.84,15.8,15.82,369105.0,14.1483,14.1751,14.1393,14.1572,369105.0
2017-04-06 10:10:00,15.82,15.85,15.8,15.82,375681.0,14.1572,14.1841,14.1393,14.1572,375681.0
2017-04-06 10:20:00,15.82,15.88,15.82,15.86,310368.0,14.1572,14.2109,14.1572,14.193,310368.0
2017-04-06 10:30:00,15.86,15.97,15.86,15.95,887004.0,14.193,14.2915,14.193,14.2736,887004.0
2017-04-06 10:40:00,15.95,15.95,15.88,15.89,341004.0,14.2736,14.2736,14.2109,14.2199,341004.0
2017-04-06 10:50:00,15.89,15.91,15.86,15.87,255813.0,14.2199,14.2378,14.193,14.202,255813.0
2017-04-06 11:00:00,15.87,15.9,15.87,15.88,304767.0,14.202,14.2288,14.202,14.2109,304767.0
2017-04-06 11:10:00,15.88,15.91,15.87,15.9,199875.0,14.2109,14.2378,14.202,14.2288,199875.0
2017-04-06 11:20:00,15.9,15.97,15.9,15.96,252726.0,14.2288,14.2915,14.2288,14.2825,252726.0
2017-04-06 11:30:00,15.96,15.96,15.94,15.94,142989.0,14.2825,14.2825,14.2646,14.2646,142989.0
2017-04-06 11:40:00,15.94,15.95,15.94,15.95,161433.0,14.2646,14.2736,14.2646,14.2736,161433.0
2017-04-06 11:50:00,15.95,15.95,15.91,15.94,171762.0,14.2736,14.2736,14.2378,14.2646,171762.0
2017-04-06 12:00:00,15.93,15.95,15.92,15.93,167190.0,14.2557,14.2736,14.2467,14.2557,167190.0
2017-04-06 12:10:00,15.93,15.95,15.92,15.95,123069.0,14.2557,14.2736,14.2467,14.2736,123069.0
2017-04-06 12:20:00,15.95,15.95,15.92,15.93,48045.0,14.2736,14.2736,14.2467,14.2557,48045.0
2017-04-06 12:30:00,15.93,15.94,15.91,15.92,253326.0,14.2557,14.2646,14.2378,14.2467,253326.0
2017-04-06 12:40:00,15.92,15.93,15.9,15.93,157149.0,14.2467,14.2557,14.2288,14.2557,157149.0
2017-04-06 12:50:00,15.93,15.94,15.92,15.93,107217.0,14.2557,14.2646,14.2467,14.2557,107217.0
2017-04-06 13:00:00,15.93,15.94,15.92,15.94,158235.0,14.2557,14.2646,14.2467,14.2646,158235.0
2017-04-06 13:10:00,15.94,15.95,15.93,15.95,107859.0,14.2646,14.2736,14.2557,14.2736,107859.0
2017-04-06 13:20:00,15.96,15.97,15.95,15.96,129699.0,14.2825,14.2915,14.2736,14.2825,129699.0
2017-04-06 13:30:00,15.96,15.97,15.95,15.95,80241.0,14.2825,14.2915,14.2736,14.2736,80241.0
2017-04-06 13:40:00,15.95,15.95,15.94,15.95,62325.0,14.2736,14.2736,14.2646,14.2736,62325.0
2017-04-06 13:50:00,15.95,15.96,15.93,15.93,141825.0,14.2736,14.2825,14.2557,14.2557,141825.0
2017-04-06 14:00:00,15.94,15.95,15.91,15.92,111423.0,14.2646,14.2736,14.2378,14.2467,111423.0
2017-04-06 14:10:00,15.92,15.93,15.91,15.92,164475.0,14.2467,14.2557,14.2378,14.2467,164475.0
2017-04-06 14:20:00,15.92,15.93,15.88,15.88,218076.0,14.2467,14.2557,14.2109,14.2109,218076.0
2017-04-06 14:30:00,15.88,15.91,15.88,15.9,234891.0,14.2109,14.2378,14.2109,14.2288,234891.0
2017-04-06 14:40:00,15.9,15.92,15.87,15.87,183060.0,14.2288,14.2467,14.202,14.202,183060.0
2017-04-06 14:50:00,15.87,15.88,15.84,15.85,185070.0,14.202,14.2109,14.1751,14.1841,185070.0
2017-04-06 15:00:00,15.86,15.89,15.85,15.89,250578.0,14.193,14.2199,14.1841,14.2199,250578.0
2017-04-06 15:10:00,15.88,15.91,15.88,15.9,168621.0,14.2109,14.2378,14.2109,14.2288,168621.0
2017-04-06 15:20:00,15.9,15.9,15.88,15.89,151185.0,14.2288,14.2288,14.2109,14.2199,151185.0
2017-04-06 15:30:00,15.89,15.9,15.86,15.9,267945.0,14.2199,14.2288,14.193,14.2288,267945.0
2017-04-06 15:40:00,15.9,15.92,15.89,15.9,481488.0,14.2288,14.2467,14.2199,14.2288,481488.0
2017-04-06 15:50:00,15.9,15.91,15.88,15.91,1220823.0,14.2288,14.2378,14.2109,14.2378,1220823.0
2017-04-07 09:30:00,15.85,15.97,15.82,15.97,379590.0,14.1841,14.2915,14.1572,14.2915,379590.0
2017-04-07 09:40:00,15.98,15.98,15.89,15.89,202212.0,14.3004,14.3004,14.2199,14.2199,202212.0
2017-04-07 09:50:00,15.89,15.91,15.8,15.82,344358.0,14.2199,14.2378,14.1393,14.1572,344358.0
2017-04-07 10:00:00,15.82,15.86,15.82,15.84,245520.0,14.1572,14.193,14.1572,14.1751,245520.0
2017-04-07 10:10:00,15.85,15.88,15.84,15.87,168324.0,14.1841,14.2109,14.1751,14.202,168324.0
2017-04-07 10:20:00,15.87,15.9,15.87,15.88,155691.0,14.202,14.2288,14.202,14.2109,155691.0
2017-04-07 10:30:00,15.88,15.9,15.86,15.89,215532.0,14.2109,14.2288,14.193,14.2199,215532.0
2017-04-07 10:40:00,15.89,15.9,15.83,15.83,253608.0,14.2199,14.2288,14.1662,14.1662,253608.0
2017-04-07 10:50:00,15.83,15.83,15.79,15.81,309573.0,14.1662,14.1662,14.1304,14.1483,309573.0
2017-04-07 11:00:00,15.81,15.83,15.74,15.74,1244844.0,14.1483,14.1662,14.0856,14.0856,1244844.0
2017-04-07 11:10:00,15.74,15.77,15.73,15.76,319611.0,14.0856,14.1125,14.0767,14.1035,319611.0
2017-04-07 11:20:00,15.76,15.83,15.76,15.8,284574.0,14.1035,14.1662,14.1035,14.1393,284574.0
2017-04-07 11:30:00,15.8,15.81,15.79,15.79,158295.0,14.1393,14.1483,14.1304,14.1304,158295.0
2017-04-07 11:40:00,15.79,15.8,15.77,15.8,301380.0,14.1304,14.1393,14.1125,14.1393,301380.0
2017-04-07 11:50:00,15.8,15.82,15.79,15.81,159243.0,14.1393,14.1572,14.1304,14.1483,159243.0
2017-04-07 12:00:00,15.81,15.86,15.81,15.86,168033.0,14.1483,14.193,14.1483,14.193,168033.0
2017-04-07 12:10:00,15.86,15.86,15.85,15.86,169059.0,14.193,14.193,14.1841,14.193,169059.0
2017-04-07 12:20:00,15.86,15.87,15.86,15.86,162396.0,14.193,14.202,14.193,14.193,162396.0
2017-04-07 12:30:00,15.86,15.88,15.86,15.86,182739.0,14.193,14.2109,14.193,14.193,182739.0
2017-04-07 12:40:00,15.86,15.87,15.85,15.86,106539.0,14.193,14.202,14.1841,14.193,106539.0
2017-04-07 12:50:00,15.86,15.87,15.85,15.87,83661.0,14.193,14.202,14.1841,14.202,83661.0
2017-04-07 13:00:00,15.86,15.86,15.84,15.85,81435.0,14.193,14.193,14.1751,14.1841,81435.0
2017-04-07 13:10:00,15.85,15.86,15.84,15.84,109914.0,14.1841,14.193,14.1751,14.1751,109914.0
2017-04-07 13:20:00,15.84,15.85,15.82,15.85,205002.0,14.1751,14.1841,14.1572,14.1841,205002.0
2017-04-07 13:30:00,15.85,15.87,15.84,15.85,200526.0,14.1841,14.202,14.1751,14.1841,200526.0
2017-04-07 13:40:00,15.85,15.86,15.84,15.86,104142.0,14.1841,14.193,14.1751,14.193,104142.0
2017-04-07 13:50:00,15.86,15.87,15.85,15.86,122349.0,14.193,14.202,14.1841,14.193,122349.0
2017-04-07 14:00:00,15.86,15.88,15.86,15.86,86697.0,14.193,14.2109,14.193,14.193,86697.0
2017-04-07 14:10:00,15.86,15.88,15.86,15.86,94983.0,14.193,14.2109,14.193,14.193,94983.0
2017-04-07 14:20:00,15.87,15.88,15.85,15.85,81108.0,14.202,14.2109,14.1841,14.1841,81108.0
2017-04-07 14:30:00,15.85,15.85,15.83,15.83,105942.0,14.1841,14.1841,14.1662,14.1662,105942.0
2017-04-07 14:40:00,15.83,15.85,15.81,15.84,229401.0,14.1662,14.1841,14.1483,14.1751,229401.0
2017-04-07 14:50:00,15.84,15.84,15.81,15.81,101136.0,14.1751,14.1751,14.1483,14.1483,101136.0
2017-04-07 15:00:00,15.81,15.82,15.8,15.8,126783.0,14.1483,14.1572,14.1393,14.1393,126783.0
2017-04-07 15:10:00,15.81,15.82,15.81,15.81,119016.0,14.1483,14.1572,14.1483,14.1483,119016.0
2017-04-07 15:20:00,15.81,15.84,15.81,15.82,190971.0,14.1483,14.1751,14.1483,14.1572,190971.0
2017-04-07 15:30:00,15.81,15.82,15.8,15.81,187050.0,14.1483,14.1572,14.1393,14.1483,187050.0
2017-04-07 15:40:00,15.81,15.82,15.8,15.81,277731.0,14.1483,14.1572,14.1393,14.1483,277731.0
2017-04-07 15:50:00,15.81,15.83,15.81,15.81,821397.0,14.1483,14.1662,14.1483,14.1483,821397.0
2017-04-10 09:30:00,15.87,15.95,15.82,15.92,271533.0,14.202,14.2736,14.1572,14.2467,271533.0
2017-04-10 09:40:00,15.93,15.97,15.91,15.93,330726.0,14.2557,14.2915,14.2378,14.2557,330726.0
2017-04-10 09:50:00,15.93,15.95,15.9,15.93,322062.0,14.2557,14.2736,14.2288,14.2557,322062.0
2017-04-10 10:00:00,15.93,15.94,15.91,15.92,223635.0,14.2557,14.2646,14.2378,14.2467,223635.0
2017-04-10 10:10:00,15.92,15.93,15.91,15.92,208149.0,14.2467,14.2557,14.2378,14.2467,208149.0
2017-04-10 10:20:00,15.92,15.93,15.89,15.9,208971.0,14.2467,14.2557,14.2199,14.2288,208971.0
2017-04-10 10:30:00,15.9,15.94,15.9,15.91,238449.0,14.2288,14.2646,14.2288,14.2378,238449.0
2017-04-10 10:40:00,15.91,15.93,15.91,15.92,216234.0,14.2378,14.2557,14.2378,14.2467,216234.0
2017-04-10 10:50:00,15.92,15.92,15.9,15.9,333492.0,14.2467,14.2467,14.2288,14.2288,333492.0
2017-04-10 11:00:00,15.91,15.94,15.9,15.94,539496.0,14.2378,14.2646,14.2288,14.2646,539496.0
2017-04-10 11:10:00,15.94,15.98,15.94,15.96,235239.0,14.2646,14.3004,14.2646,14.2825,235239.0
2017-04-10 11:20:00,15.96,15.96,15.91,15.91,190437.0,14.2825,14.2825,14.2378,14.2378,190437.0
2017-04-10 11:30:00,15.92,15.92,15.85,15.86,388419.0,14.2467,14.2467,14.1841,14.193,388419.0
2017-04-10 11:40:00,15.87,15.89,15.85,15.89,315204.0,14.202,14.2199,14.1841,14.2199,315204.0
2017-04-10 11:50:00,15.89,15.89,15.86,15.88,288363.0,14.2199,14.2199,14.193,14.2109,288363.0
2017-04-10 12:00:00,15.87,15.89,15.87,15.87,142575.0,14.202,14.2199,14.202,14.202,142575.0
2017-04-10 12:10:00,15.87,15.88,15.83,15.85,247479.0,14.202,14.2109,14.1662,14.1841,247479.0
2017-04-10 12:20:00,15.85,15.87,15.84,15.84,267888.0,14.1841,14.202,14.1751,14.1751,267888.0
2017-04-10 12:30:00,15.85,15.89,15.84,15.87,355056.0,14.1841,14.2199,14.1751,14.202,355056.0
2017-04-10 12:40:00,15.87,15.92,15.87,15.92,199263.0,14.202,14.2467,14.202,14.2467,199263.0
2017-04-10 12:50:00,15.92,15.94,15.92,15.92,211200.0,14.2467,14.2646,14.2467,14.2467,211200.0
2017-04-10 13:00:00,15.92,15.93,15.9,15.92,148770.0,14.2467,14.2557,14.2288,14.2467,148770.0
2017-04-10 13:10:00,15.92,15.93,15.91,15.92,128640.0,14.2467,14.2557,14.2378,14.2467,128640.0
2017-04-10 13:20:00,15.92,15.93,15.92,15.92,157500.0,14.2467,14.2557,14.2467,14.2467,157500.0
2017-04-10 13:30:00,15.92,15.96,15.92,15.95,167694.0,14.2467,14.2825,14.2467,14.2736,167694.0
2017-04-10 13:40:00,15.95,15.95,15.94,15.94,336042.0,14.2736,14.2736,14.2646,14.2646,336042.0
2017-04-10 13:50:00,15.94,15.96,15.93,15.95,136812.0,14.2646,14.2825,14.2557,14.2736,136812.0
2017-04-10 14:00:00,15.95,15.96,15.92,15.92,134640.0,14.2736,14.2825,14.2467,14.2467,134640.0
2017-04-10 14:10:00,15.92,15.93,15.9,15.92,680109.0,14.2467,14.2557,14.2288,14.2467,680109.0
2017-04-10 14:20:00,15.92,15.95,15.91,15.91,186240.0,14.2467,14.2736,14.2378,14.2378,186240.0
2017-04-10 14:30:00,15.91,15.93,15.89,15.9,239361.0,14.2378,14.2557,14.2199,14.2288,239361.0
2017-04-10 14:40:00,15.89,15.95,15.89,15.94,303072.0,14.2199,14.2736,14.2199,14.2646,303072.0
2017-04-10 14:50:00,15.94,15.95,15.93,15.93,363645.0,14.2646,14.2736,14.2557,14.2557,363645.0
2017-04-10 15:00:00,15.93,15.97,15.93,15.95,523164.0,14.2557,14.2915,14.2557,14.2736,523164.0
2017-04-10 15:10:00,15.95,15.95,15.91,15.91,332112.0,14.2736,14.2736,14.2378,14.2378,332112.0
2017-04-10 15:20:00,15.92,15.92,15.87,15.88,287679.0,14.2467,14.2467,14.202,14.2109,287679.0
2017-04-10 15:30:00,15.88,15.89,15.86,15.88,269190.0,14.2109,14.2199,14.193,14.2109,269190.0
2017-04-10 15:40:00,15.88,15.9,15.87,15.9,825981.0,14.2109,14.2288,14.202,14.2288,825981.0
2017-04-10 15:50:00,15.9,15.9,15.87,15.89,1556136.0,14.2288,14.2288,14.202,14.2199,1556136.0
2017-04-11 09:30:00,15.82,15.86,15.74,15.78,343629.0,14.1572,14.193,14.0856,14.1214,343629.0
2017-04-11 09:40:00,15.78,15.79,15.69,15.69,470943.0,14.1214,14.1304,14.0409,14.0409,470943.0
2017-04-11 09:50:00,15.69,15.72,15.65,15.68,619656.0,14.0409,14.0677,14.0051,14.0319,619656.0
2017-04-11 10:00:00,15.68,15.69,15.65,15.66,872535.0,14.0319,14.0409,14.0051,14.0141,872535.0
2017-04-11 10:10:00,15.66,15.68,15.63,15.64,407961.0,14.0141,14.0319,13.9872,13.9962,407961.0
2017-04-11 10:20:00,15.64,15.64,15.54,15.6,595122.0,13.9962,13.9962,13.9067,13.9604,595122.0
2017-04-11 10:30:00,15.6,15.61,15.5,15.58,823350.0,13.9604,13.9693,13.8709,13.9425,823350.0
2017-04-11 10:40:00,15.58,15.58,15.54,15.55,352806.0,13.9425,13.9425,13.9067,13.9156,352806.0
2017-04-11 10:50:00,15.55,15.57,15.51,15.55,515925.0,13.9156,13.9335,13.8798,13.9156,515925.0
2017-04-11 11:00:00,15.55,15.59,15.53,15.58,501783.0,13.9156,13.9514,13.8977,13.9425,501783.0
2017-04-11 11:10:00,15.57,15.58,15.51,15.55,423537.0,13.9335,13.9425,13.8798,13.9156,423537.0
2017-04-11 11:20:00,15.55,15.55,15.52,15.55,529938.0,13.9156,13.9156,13.8888,13.9156,529938.0
2017-04-11 11:30:00,15.55,15.58,15.54,15.58,395442.0,13.9156,13.9425,13.9067,13.9425,395442.0
2017-04-11 11:40:00,15.58,15.6,15.55,15.6,335109.0,13.9425,13.9604,13.9156,13.9604,335109.0
2017-04-11 11:50:00,15.6,15.61,15.58,15.6,255738.0,13.9604,13.9693,13.9425,13.9604,255738.0
2017-04-11 12:00:00,15.59,15.61,15.57,15.6,304959.0,13.9514,13.9693,13.9335,13.9604,304959.0
2017-04-11 12:10:00,15.6,15.66,15.59,15.66,525141.0,13.9604,14.0141,13.9514,14.0141,525141.0
2017-04-11 12:20:00,15.66,15.68,15.65,15.67,302952.0,14.0141,14.0319,14.0051,14.023,302952.0
2017-04-11 12:30:00,15.67,15.69,15.65,15.68,323238.0,14.023,14.0409,14.0051,14.0319,323238.0
2017-04-11 12:40:00,15.68,15.68,15.62,15.62,385461.0,14.0319,14.0319,13.9783,13.9783,385461.0
2017-04-11 12:50:00,15.62,15.66,15.61,15.65,302115.0,13.9783,14.0141,13.9693,14.0051,302115.0
2017-04-11 13:00:00,15.65,15.68,15.64,15.66,452490.0,14.0051,14.0319,13.9962,14.0141,452490.0
2017-04-11 13:10:00,15.66,15.67,15.64,15.64,190944.0,14.0141,14.023,13.9962,13.9962,190944.0
2017-04-11 13:20:00,15.65,15.66,15.64,15.64,343836.0,14.0051,14.0141,13.9962,13.9962,343836.0
2017-04-11 13:30:00,15.64,15.68,15.64,15.67,137571.0,13.9962,14.0319,13.9962,14.023,137571.0
2017-04-11 13:40:00,15.68,15.68,15.64,15.65,136173.0,14.0319,14.0319,13.9962,14.0051,136173.0
2017-04-11 13:50:00,15.65,15.67,15.64,15.67,153072.0,14.0051,14.023,13.9962,14.023,153072.0
2017-04-11 14:00:00,15.67,15.67,15.65,15.66,299430.0,14.023,14.023,14.0051,14.0141,299430.0
2017-04-11 14:10:00,15.66,15.67,15.61,15.66,299616.0,14.0141,14.023,13.9693,14.0141,299616.0
2017-04-11 14:20:00,15.66,15.7,15.66,15.69,227565.0,14.0141,14.0498,14.0141,14.0409,227565.0
2017-04-11 14:30:00,15.69,15.7,15.67,15.69,428973.0,14.0409,14.0498,14.023,14.0409,428973.0
2017-04-11 14:40:00,15.69,15.7,15.67,15.7,307650.0,14.0409,14.0498,14.023,14.0498,307650.0
2017-04-11 14:50:00,15.7,15.73,15.69,15.7,286560.0,14.0498,14.0767,14.0409,14.0498,286560.0
2017-04-11 15:00:00,15.71,15.72,15.68,15.7,392289.0,14.0588,14.0677,14.0319,14.0498,392289.0
2017-04-11 15:10:00,15.7,15.7,15.66,15.68,414807.0,14.0498,14.0498,14.0141,14.0319,414807.0
2017-04-11 15:20:00,15.68,15.68,15.66,15.68,272418.0,14.0319,14.0319,14.0141,14.0319,272418.0
2017-04-11 15:30:00,15.68,15.71,15.67,15.7,314748.0,14.0319,14.0588,14.023,14.0498,314748.0
2017-04-11 15:40:00,15.7,15.7,15.67,15.68,1028805.0,14.0498,14.0498,14.023,14.0319,1028805.0
2017-04-11 15:50:00,15.68,15.74,15.68,15.74,1209201.0,14.0319,14.0856,14.0319,14.0856,1209201.0
2017-04-12 09:30:00,15.84,15.84,15.67,15.7,601416.0,14.1751,14.1751,14.023,14.0498,601416.0
2017-04-12 09:40:00,15.7,15.73,15.67,15.68,336075.0,14.0498,14.0767,14.023,14.0319,336075.0
2017-04-12 09:50:00,15.69,15.69,15.64,15.65,562338.0,14.0409,14.0409,13.9962,14.0051,562338.0
2017-04-12 10:00:00,15.65,15.66,15.58,15.58,482196.0,14.0051,14.0141,13.9425,13.9425,482196.0
2017-04-12 10:10:00,15.58,15.62,15.55,15.6,605013.0,13.9425,13.9783,13.9156,13.9604,605013.0
2017-04-12 10:20:00,15.6,15.62,15.54,15.55,467499.0,13.9604,13.9783,13.9067,13.9156,467499.0
2017-04-12 10:30:00,15.55,15.62,15.55,15.6,431631.0,13.9156,13.9783,13.9156,13.9604,431631.0
2017-04-12 10:40:00,15.6,15.61,15.57,15.59,591726.0,13.9604,13.9693,13.9335,13.9514,591726.0
2017-04-12 10:50:00,15.58,15.58,15.54,15.55,537825.0,13.9425,13.9425,13.9067,13.9156,537825.0
2017-04-12 11:00:00,15.55,15.56,15.54,15.55,237234.0,13.9156,13.9246,13.9067,13.9156,237234.0
2017-04-12 11:10:00,15.55,15.56,15.53,15.53,252633.0,13.9156,13.9246,13.8977,13.8977,252633.0
2017-04-12 11:20:00,15.54,15.56,15.53,15.53,443292.0,13.9067,13.9246,13.8977,13.8977,443292.0
2017-04-12 11:30:00,15.53,15.55,15.5,15.53,297378.0,13.8977,13.9156,13.8709,13.8977,297378.0
2017-04-12 11:40:00,15.53,15.55,15.52,15.54,432168.0,13.8977,13.9156,13.8888,13.9067,432168.0
2017-04-12 11:50:00,15.54,15.55,15.52,15.55,304089.0,13.9067,13.9156,13.8888,13.9156,304089.0
2017-04-12 12:00:00,15.55,15.6,15.54,15.6,319707.0,13.9156,13.9604,13.9067,13.9604,319707.0
2017-04-12 12:10:00,15.6,15.64,15.6,15.62,278523.0,13.9604,13.9962,13.9604,13.9783,278523.0
2017-04-12 12:20:00,15.62,15.63,15.58,15.6,254163.0,13.9783,13.9872,13.9425,13.9604,254163.0
2017-04-12 12:30:00,15.6,15.6,15.57,15.57,152058.0,13.9604,13.9604,13.9335,13.9335,152058.0
2017-04-12 12:40:00,15.58,15.59,15.57,15.58,138717.0,13.9425,13.9514,13.9335,13.9425,138717.0
2017-04-12 12:50:00,15.58,15.58,15.53,15.55,138039.0,13.9425,13.9425,13.8977,13.9156,138039.0
2017-04-12 13:00:00,15.55,15.6,15.55,15.59,186159.0,13.9156,13.9604,13.9156,13.9514,186159.0
2017-04-12 13:10:00,15.59,15.6,15.57,15.58,195084.0,13.9514,13.9604,13.9335,13.9425,195084.0
2017-04-12 13:20:00,15.58,15.58,15.57,15.58,108660.0,13.9425,13.9425,13.9335,13.9425,108660.0
2017-04-12 13:30:00,15.58,15.6,15.56,15.59,143496.0,13.9425,13.9604,13.9246,13.9514,143496.0
2017-04-12 13:40:00,15.6,15.61,15.58,15.61,120636.0,13.9604,13.9693,13.9425,13.9693,120636.0
2017-04-12 13:50:00,15.61,15.63,15.58,15.62,217593.0,13.9693,13.9872,13.9425,13.9783,217593.0
2017-04-12 14:00:00,15.62,15.63,15.59,15.61,335907.0,13.9783,13.9872,13.9514,13.9693,335907.0
2017-04-12 14:10:00,15.61,15.63,15.6,15.61,127971.0,13.9693,13.9872,13.9604,13.9693,127971.0
2017-04-12 14:20:00,15.61,15.62,15.59,15.61,106302.0,13.9693,13.9783,13.9514,13.9693,106302.0
2017-04-12 14:30:00,15.61,15.63,15.58,15.58,286599.0,13.9693,13.9872,13.9425,13.9425,286599.0
2017-04-12 14:40:00,15.58,15.58,15.54,15.54,228996.0,13.9425,13.9425,13.9067,13.9067,228996.0
2017-04-12 14:50:00,15.54,15.57,15.54,15.54,209670.0,13.9067,13.9335,13.9067,13.9067,209670.0
2017-04-12 15:00:00,15.54,15.56,15.52,15.53,272826.0,13.9067,13.9246,13.8888,13.8977,272826.0
2017-04-12 15:10:00,15.53,15.54,15.47,15.48,386751.0,13.8977,13.9067,13.844,13.853,386751.0
2017-04-12 15:20:00,15.47,15.51,15.45,15.46,879531.0,13.844,13.8798,13.8261,13.8351,879531.0
2017-04-12 15:30:00,15.46,15.5,15.46,15.48,517728.0,13.8351,13.8709,13.8351,13.853,517728.0
2017-04-12 15:40:00,15.48,15.49,15.43,15.44,564495.0,13.853,13.8619,13.8082,13.8172,564495.0
2017-04-12 15:50:00,15.44,15.47,15.44,15.47,1631937.0,13.8172,13.844,13.8172,13.844,1631937.0
2017-04-13 09:30:00,15.46,15.47,15.35,15.47,481491.0,13.8351,13.844,13.7366,13.844,481491.0
2017-04-13 09:40:00,15.47,15.55,15.46,15.55,292719.0,13.844,13.9156,13.8351,13.9156,292719.0
2017-04-13 09:50:00,15.55,15.61,15.54,15.59,396819.0,13.9156,13.9693,13.9067,13.9514,396819.0
2017-04-13 10:00:00,15.59,15.64,15.59,15.62,537162.0,13.9514,13.9962,13.9514,13.9783,537162.0
2017-04-13 10:10:00,15.62,15.64,15.59,15.62,409218.0,13.9783,13.9962,13.9514,13.9783,409218.0
2017-04-13 10:20:00,15.62,15.63,15.57,15.59,436287.0,13.9783,13.9872,13.9335,13.9514,436287.0
2017-04-13 10:30:00,15.6,15.66,15.59,15.66,481929.0,13.9604,14.0141,13.9514,14.0141,481929.0
2017-04-13 10:40:00,15.65,15.66,15.6,15.61,400458.0,14.0051,14.0141,13.9604,13.9693,400458.0
2017-04-13 10:50:00,15.61,15.62,15.59,15.59,465588.0,13.9693,13.9783,13.9514,13.9514,465588.0
2017-04-13 11:00:00,15.6,15.62,15.58,15.6,424254.0,13.9604,13.9783,13.9425,13.9604,424254.0
2017-04-13 11:10:00,15.6,15.63,15.59,15.6,409527.0,13.9604,13.9872,13.9514,13.9604,409527.0
2017-04-13 11:20:00,15.6,15.62,15.59,15.6,277959.0,13.9604,13.9783,13.9514,13.9604,277959.0
2017-04-13 11:30:00,15.6,15.63,15.59,15.61,261453.0,13.9604,13.9872,13.9514,13.9693,261453.0
2017-04-13 11:40:00,15.61,15.62,15.6,15.61,197784.0,13.9693,13.9783,13.9604,13.9693,197784.0
2017-04-13 11:50:00,15.61,15.63,15.6,15.61,340557.0,13.9693,13.9872,13.9604,13.9693,340557.0
2017-04-13 12:00:00,15.61,15.61,15.54,15.55,270867.0,13.9693,13.9693,13.9067,13.9156,270867.0
2017-04-13 12:10:00,15.55,15.57,15.54,15.56,385905.0,13.9156,13.9335,13.9067,13.9246,385905.0
2017-04-13 12:20:00,15.56,15.57,15.53,15.56,304875.0,13.9246,13.9335,13.8977,13.9246,304875.0
2017-04-13 12:30:00,15.56,15.59,15.55,15.56,200751.0,13.9246,13.9514,13.9156,13.9246,200751.0
2017-04-13 12:40:00,15.56,15.56,15.51,15.52,242148.0,13.9246,13.9246,13.8798,13.8888,242148.0
2017-04-13 12:50:00,15.52,15.54,15.51,15.52,200973.0,13.8888,13.9067,13.8798,13.8888,200973.0
2017-04-13 13:00:00,15.52,15.52,15.48,15.5,154785.0,13.8888,13.8888,13.853,13.8709,154785.0
2017-04-13 13:10:00,15.5,15.52,15.49,15.52,125241.0,13.8709,13.8888,13.8619,13.8888,125241.0
2017-04-13 13:20:00,15.52,15.55,15.51,15.55,139851.0,13.8888,13.9156,13.8798,13.9156,139851.0
2017-04-13 13:30:00,15.55,15.56,15.53,15.53,192810.0,13.9156,13.9246,13.8977,13.8977,192810.0
2017-04-13 13:40:00,15.53,15.55,15.5,15.51,184023.0,13.8977,13.9156,13.8709,13.8798,184023.0
2017-04-13 13:50:00,15.51,15.52,15.5,15.51,105501.0,13.8798,13.8888,13.8709,13.8798,105501.0
2017-04-13 14:00:00,15.51,15.56,15.5,15.56,240264.0,13.8798,13.9246,13.8709,13.9246,240264.0
2017-04-13 14:10:00,15.56,15.57,15.55,15.57,190278.0,13.9246,13.9335,13.9156,13.9335,190278.0
2017-04-13 14:20:00,15.57,15.58,15.56,15.57,146511.0,13.9335,13.9425,13.9246,13.9335,146511.0
2017-04-13 14:30:00,15.57,15.59,15.54,15.54,142518.0,13.9335,13.9514,13.9067,13.9067,142518.0
2017-04-13 14:40:00,15.54,15.56,15.53,15.54,78069.0,13.9067,13.9246,13.8977,13.9067,78069.0
2017-04-13 14:50:00,15.54,15.56,15.53,15.55,132885.0,13.9067,13.9246,13.8977,13.9156,132885.0
2017-04-13 15:00:00,15.55,15.56,15.53,15.53,165213.0,13.9156,13.9246,13.8977,13.8977,165213.0
2017-04-13 15:10:00,15.53,15.53,15.5,15.52,223587.0,13.8977,13.8977,13.8709,13.8888,223587.0
2017-04-13 15:20:00,15.52,15.53,15.51,15.52,218442.0,13.8888,13.8977,13.8798,13.8888,218442.0
2017-04-13 15:30:00,15.51,15.52,15.47,15.47,345573.0,13.8798,13.8888,13.844,13.844,345573.0
2017-04-13 15:40:00,15.47,15.52,15.45,15.52,556914.0,13.844,13.8888,13.8261,13.8888,556914.0
2017-04-13 15:50:00,15.52,15.52,15.47,15.47,1319151.0,13.8888,13.8888,13.844,13.844,1319151.0
2017-04-17 09:30:00,15.55,15.57,15.46,15.47,291651.0,13.9156,13.9335,13.8351,13.844,291651.0
2017-04-17 09:40:00,15.48,15.51,15.46,15.51,216138.0,13.853,13.8798,13.8351,13.8798,216138.0
2017-04-17 09:50:00,15.51,15.54,15.51,15.53,257487.0,13.8798,13.9067,13.8798,13.8977,257487.0
2017-04-17 10:00:00,15.53,15.56,15.51,15.55,257313.0,13.8977,13.9246,13.8798,13.9156,257313.0
2017-04-17 10:10:00,15.55,15.6,15.54,15.6,292134.0,13.9156,13.9604,13.9067,13.9604,292134.0
2017-04-17 10:20:00,15.6,15.61,15.56,15.57,157146.0,13.9604,13.9693,13.9246,13.9335,157146.0
2017-04-17 10:30:00,15.57,15.58,15.54,15.54,389349.0,13.9335,13.9425,13.9067,13.9067,389349.0
2017-04-17 10:40:00,15.54,15.59,15.53,15.58,253176.0,13.9067,13.9514,13.8977,13.9425,253176.0
2017-04-17 10:50:00,15.58,15.61,15.57,15.6,175152.0,13.9425,13.9693,13.9335,13.9604,175152.0
2017-04-17 11:00:00,15.6,15.62,15.6,15.61,201645.0,13.9604,13.9783,13.9604,13.9693,201645.0
2017-04-17 11:10:00,15.61,15.62,15.59,15.61,197835.0,13.9693,13.9783,13.9514,13.9693,197835.0
2017-04-17 11:20:00,15.61,15.62,15.59,15.62,131415.0,13.9693,13.9783,13.9514,13.9783,131415.0
2017-04-17 11:30:00,15.62,15.65,15.61,15.64,208359.0,13.9783,14.0051,13.9693,13.9962,208359.0
2017-04-17 11:40:00,15.64,15.65,15.62,15.62,128616.0,13.9962,14.0051,13.9783,13.9783,128616.0
2017-04-17 11:50:00,15.62,15.63,15.61,15.62,228000.0,13.9783,13.9872,13.9693,13.9783,228000.0
2017-04-17 12:00:00,15.62,15.66,15.62,15.66,150975.0,13.9783,14.0141,13.9783,14.0141,150975.0
2017-04-17 12:10:00,15.66,15.67,15.65,15.66,257859.0,14.0141,14.023,14.0051,14.0141,257859.0
2017-04-17 12:20:00,15.66,15.68,15.66,15.66,186849.0,14.0141,14.0319,14.0141,14.0141,186849.0
2017-04-17 12:30:00,15.66,15.67,15.62,15.63,135738.0,14.0141,14.023,13.9783,13.9872,135738.0
2017-04-17 12:40:00,15.63,15.63,15.6,15.6,96081.0,13.9872,13.9872,13.9604,13.9604,96081.0
2017-04-17 12:50:00,15.61,15.63,15.6,15.62,109794.0,13.9693,13.9872,13.9604,13.9783,109794.0
2017-04-17 13:00:00,15.62,15.63,15.61,15.63,166572.0,13.9783,13.9872,13.9693,13.9872,166572.0
2017-04-17 13:10:00,15.63,15.64,15.62,15.63,137475.0,13.9872,13.9962,13.9783,13.9872,137475.0
2017-04-17 13:20:00,15.63,15.65,15.62,15.65,162132.0,13.9872,14.0051,13.9783,14.0051,162132.0
2017-04-17 13:30:00,15.65,15.67,15.64,15.66,227448.0,14.0051,14.023,13.9962,14.0141,227448.0
2017-04-17 13:40:00,15.66,15.66,15.63,15.63,227115.0,14.0141,14.0141,13.9872,13.9872,227115.0
2017-04-17 13:50:00,15.64,15.64,15.63,15.63,89673.0,13.9962,13.9962,13.9872,13.9872,89673.0
2017-04-17 14:00:00,15.63,15.66,15.62,15.64,166062.0,13.9872,14.0141,13.9783,13.9962,166062.0
2017-04-17 14:10:00,15.64,15.66,15.64,15.64,150528.0,13.9962,14.0141,13.9962,13.9962,150528.0
2017-04-17 14:20:00,15.64,15.65,15.63,15.64,251598.0,13.9962,14.0051,13.9872,13.9962,251598.0
2017-04-17 14:30:00,15.64,15.66,15.64,15.66,209457.0,13.9962,14.0141,13.9962,14.0141,209457.0
2017-04-17 14:40:00,15.66,15.68,15.66,15.67,247677.0,14.0141,14.0319,14.0141,14.023,247677.0
2017-04-17 14:50:00,15.67,15.68,15.66,15.67,183735.0,14.023,14.0319,14.0141,14.023,183735.0
2017-04-17 15:00:00,15.67,15.67,15.64,15.66,195222.0,14.023,14.023,13.9962,14.0141,195222.0
2017-04-17 15:10:00,15.67,15.7,15.66,15.7,279864.0,14.023,14.0498,14.0141,14.0498,279864.0
2017-04-17 15:20:00,15.7,15.73,15.7,15.72,258078.0,14.0498,14.0767,14.0498,14.0677,258078.0
2017-04-17 15:30:00,15.72,15.73,15.7,15.71,344439.0,14.0677,14.0767,14.0498,14.0588,344439.0
2017-04-17 15:40:00,15.71,15.74,15.71,15.74,897021.0,14.0588,14.0856,14.0588,14.0856,897021.0
2017-04-17 15:50:00,15.75,15.75,15.73,15.74,1137777.0,14.0946,14.0946,14.0767,14.0856,1137777.0
2017-04-18 09:30:00,15.65,15.69,15.58,15.66,594396.0,14.0051,14.0409,13.9425,14.0141,594396.0
2017-04-18 09:40:00,15.66,15.78,15.66,15.76,576582.0,14.0141,14.1214,14.0141,14.1035,576582.0
2017-04-18 09:50:00,15.76,15.76,15.71,15.73,213450.0,14.1035,14.1035,14.0588,14.0767,213450.0
2017-04-18 10:00:00,15.73,15.74,15.67,15.72,439470.0,14.0767,14.0856,14.023,14.0677,439470.0
2017-04-18 10:10:00,15.72,15.74,15.7,15.71,348243.0,14.0677,14.0856,14.0498,14.0588,348243.0
2017-04-18 10:20:00,15.7,15.71,15.66,15.66,337962.0,14.0498,14.0588,14.0141,14.0141,337962.0
2017-04-18 10:30:00,15.66,15.68,15.64,15.65,655284.0,14.0141,14.0319,13.9962,14.0051,655284.0
2017-04-18 10:40:00,15.65,15.67,15.63,15.65,219399.0,14.0051,14.023,13.9872,14.0051,219399.0
2017-04-18 10:50:00,15.65,15.67,15.64,15.66,321426.0,14.0051,14.023,13.9962,14.0141,321426.0
2017-04-18 11:00:00,15.66,15.67,15.62,15.66,289581.0,14.0141,14.023,13.9783,14.0141,289581.0
2017-04-18 11:10:00,15.66,15.69,15.66,15.69,275403.0,14.0141,14.0409,14.0141,14.0409,275403.0
2017-04-18 11:20:00,15.69,15.69,15.65,15.67,304077.0,14.0409,14.0409,14.0051,14.023,304077.0
2017-04-18 11:30:00,15.67,15.67,15.61,15.61,748179.0,14.023,14.023,13.9693,13.9693,748179.0
2017-04-18 11:40:00,15.61,15.61,15.57,15.59,539163.0,13.9693,13.9693,13.9335,13.9514,539163.0
2017-04-18 11:50:00,15.59,15.61,15.56,15.56,217359.0,13.9514,13.9693,13.9246,13.9246,217359.0
2017-04-18 12:00:00,15.56,15.6,15.54,15.59,198000.0,13.9246,13.9604,13.9067,13.9514,198000.0
2017-04-18 12:10:00,15.59,15.59,15.56,15.57,177972.0,13.9514,13.9514,13.9246,13.9335,177972.0
2017-04-18 12:20:00,15.57,15.59,15.57,15.57,211260.0,13.9335,13.9514,13.9335,13.9335,211260.0
2017-04-18 12:30:00,15.57,15.59,15.56,15.57,171843.0,13.9335,13.9514,13.9246,13.9335,171843.0
2017-04-18 12:40:00,15.57,15.57,15.52,15.54,274680.0,13.9335,13.9335,13.8888,13.9067,274680.0
2017-04-18 12:50:00,15.54,15.57,15.54,15.55,380388.0,13.9067,13.9335,13.9067,13.9156,380388.0
2017-04-18 13:00:00,15.55,15.55,15.51,15.52,546507.0,13.9156,13.9156,13.8798,13.8888,546507.0
2017-04-18 13:10:00,15.52,15.54,15.51,15.52,531576.0,13.8888,13.9067,13.8798,13.8888,531576.0
2017-04-18 13:20:00,15.52,15.57,15.52,15.57,186597.0,13.8888,13.9335,13.8888,13.9335,186597.0
2017-04-18 13:30:00,15.57,15.58,15.55,15.57,375708.0,13.9335,13.9425,13.9156,13.9335,375708.0
2017-04-18 13:40:00,15.57,15.59,15.57,15.58,222528.0,13.9335,13.9514,13.9335,13.9425,222528.0
2017-04-18 13:50:00,15.58,15.6,15.57,15.6,238314.0,13.9425,13.9604,13.9335,13.9604,238314.0
2017-04-18 14:00:00,15.6,15.64,15.6,15.63,366726.0,13.9604,13.9962,13.9604,13.9872,366726.0
2017-04-18 14:10:00,15.63,15.65,15.63,15.64,200103.0,13.9872,14.0051,13.9872,13.9962,200103.0
2017-04-18 14:20:00,15.64,15.65,15.62,15.64,354570.0,13.9962,14.0051,13.9783,13.9962,354570.0
2017-04-18 14:30:00,15.64,15.66,15.61,15.61,236823.0,13.9962,14.0141,13.9693,13.9693,236823.0
2017-04-18 14:40:00,15.61,15.62,15.59,15.61,167604.0,13.9693,13.9783,13.9514,13.9693,167604.0
2017-04-18 14:50:00,15.61,15.62,15.58,15.6,189759.0,13.9693,13.9783,13.9425,13.9604,189759.0
2017-04-18 15:00:00,15.6,15.61,15.57,15.58,210657.0,13.9604,13.9693,13.9335,13.9425,210657.0
2017-04-18 15:10:00,15.58,15.58,15.56,15.57,172740.0,13.9425,13.9425,13.9246,13.9335,172740.0
2017-04-18 15:20:00,15.57,15.61,15.57,15.59,284187.0,13.9335,13.9693,13.9335,13.9514,284187.0
2017-04-18 15:30:00,15.6,15.61,15.59,15.59,418554.0,13.9604,13.9693,13.9514,13.9514,418554.0
2017-04-18 15:40:00,15.59,15.6,15.56,15.56,433743.0,13.9514,13.9604,13.9246,13.9246,433743.0
2017-04-18 15:50:00,15.56,15.57,15.53,15.54,1160520.0,13.9246,13.9335,13.8977,13.9067,1160520.0
2017-04-19 09:30:00,15.66,15.67,15.56,15.63,695673.0,14.0141,14.023,13.9246,13.9872,695673.0
2017-04-19 09:40:00,15.63,15.66,15.59,15.62,705630.0,13.9872,14.0141,13.9514,13.9783,705630.0
2017-04-19 09:50:00,15.63,15.73,15.61,15.72,637659.0,13.9872,14.0767,13.9693,14.0677,637659.0
2017-04-19 10:00:00,15.72,15.72,15.63,15.63,452043.0,14.0677,14.0677,13.9872,13.9872,452043.0
2017-04-19 10:10:00,15.63,15.69,15.63,15.68,379044.0,13.9872,14.0409,13.9872,14.0319,379044.0
2017-04-19 10:20:00,15.68,15.71,15.66,15.69,420858.0,14.0319,14.0588,14.0141,14.0409,420858.0
2017-04-19 10:30:00,15.69,15.72,15.67,15.71,497547.0,14.0409,14.0677,14.023,14.0588,497547.0
2017-04-19 10:40:00,15.71,15.74,15.69,15.69,366087.0,14.0588,14.0856,14.0409,14.0409,366087.0
2017-04-19 10:50:00,15.69,15.72,15.66,15.71,347700.0,14.0409,14.0677,14.0141,14.0588,347700.0
2017-04-19 11:00:00,15.71,15.72,15.7,15.72,325053.0,14.0588,14.0677,14.0498,14.0677,325053.0
2017-04-19 11:10:00,15.72,15.75,15.7,15.75,412446.0,14.0677,14.0946,14.0498,14.0946,412446.0
2017-04-19 11:20:00,15.75,15.77,15.73,15.75,407373.0,14.0946,14.1125,14.0767,14.0946,407373.0
2017-04-19 11:30:00,15.75,15.75,15.71,15.72,349158.0,14.0946,14.0946,14.0588,14.0677,349158.0
2017-04-19 11:40:00,15.72,15.75,15.69,15.7,220923.0,14.0677,14.0946,14.0409,14.0498,220923.0
2017-04-19 11:50:00,15.7,15.71,15.67,15.7,295932.0,14.0498,14.0588,14.023,14.0498,295932.0
2017-04-19 12:00:00,15.7,15.7,15.65,15.66,321750.0,14.0498,14.0498,14.0051,14.0141,321750.0
2017-04-19 12:10:00,15.66,15.69,15.64,15.68,190881.0,14.0141,14.0409,13.9962,14.0319,190881.0
2017-04-19 12:20:00,15.68,15.7,15.67,15.69,348501.0,14.0319,14.0498,14.023,14.0409,348501.0
2017-04-19 12:30:00,15.69,15.71,15.68,15.68,200448.0,14.0409,14.0588,14.0319,14.0319,200448.0
2017-04-19 12:40:00,15.68,15.71,15.68,15.68,323766.0,14.0319,14.0588,14.0319,14.0319,323766.0
2017-04-19 12:50:00,15.68,15.72,15.68,15.72,233496.0,14.0319,14.0677,14.0319,14.0677,233496.0
2017-04-19 13:00:00,15.71,15.72,15.69,15.69,337533.0,14.0588,14.0677,14.0409,14.0409,337533.0
2017-04-19 13:10:00,15.69,15.7,15.67,15.68,216072.0,14.0409,14.0498,14.023,14.0319,216072.0
2017-04-19 13:20:00,15.68,15.7,15.68,15.69,206358.0,14.0319,14.0498,14.0319,14.0409,206358.0
2017-04-19 13:30:00,15.68,15.71,15.67,15.71,251007.0,14.0319,14.0588,14.023,14.0588,251007.0
2017-04-19 13:40:00,15.71,15.74,15.71,15.73,284394.0,14.0588,14.0856,14.0588,14.0767,284394.0
2017-04-19 13:50:00,15.73,15.75,15.73,15.74,219666.0,14.0767,14.0946,14.0767,14.0856,219666.0
2017-04-19 14:00:00,15.74,15.74,15.71,15.71,302877.0,14.0856,14.0856,14.0588,14.0588,302877.0
2017-04-19 14:10:00,15.71,15.71,15.67,15.68,279651.0,14.0588,14.0588,14.023,14.0319,279651.0
2017-04-19 14:20:00,15.68,15.72,15.67,15.69,350469.0,14.0319,14.0677,14.023,14.0409,350469.0
2017-04-19 14:30:00,15.69,15.71,15.68,15.7,342951.0,14.0409,14.0588,14.0319,14.0498,342951.0
2017-04-19 14:40:00,15.7,15.7,15.65,15.66,248355.0,14.0498,14.0498,14.0051,14.0141,248355.0
2017-04-19 14:50:00,15.65,15.66,15.63,15.64,252882.0,14.0051,14.0141,13.9872,13.9962,252882.0
2017-04-19 15:00:00,15.64,15.68,15.64,15.66,397839.0,13.9962,14.0319,13.9962,14.0141,397839.0
2017-04-19 15:10:00,15.66,15.68,15.66,15.68,418602.0,14.0141,14.0319,14.0141,14.0319,418602.0
2017-04-19 15:20:00,15.68,15.68,15.63,15.63,410538.0,14.0319,14.0319,13.9872,13.9872,410538.0
2017-04-19 15:30:00,15.63,15.65,15.61,15.64,575967.0,13.9872,14.0051,13.9693,13.9962,575967.0
2017-04-19 15:40:00,15.64,15.67,15.62,15.67,889977.0,13.9962,14.023,13.9783,14.023,889977.0
2017-04-19 15:50:00,15.67,15.68,15.63,15.64,2013573.0,14.023,14.0319,13.9872,13.9962,2013573.0
2017-04-20 09:30:00,16.74,16.82,16.55,16.69,6124785.0,14.9805,15.0521,14.8105,14.9358,6124785.0
2017-04-20 09:40:00,16.69,16.69,16.53,16.61,3738267.0,14.9358,14.9358,14.7926,14.8642,3738267.0
2017-04-20 09:50:00,16.61,16.65,16.59,16.62,2410053.0,14.8642,14.9,14.8463,14.8731,2410053.0
2017-04-20 10:00:00,16.62,16.83,16.62,16.82,3283788.0,14.8731,15.0611,14.8731,15.0521,3283788.0
2017-04-20 10:10:00,16.82,16.96,16.79,16.94,4380849.0,15.0521,15.1774,15.0253,15.1595,4380849.0
2017-04-20 10:20:00,16.94,17.09,16.9,16.91,5080719.0,15.1595,15.2937,15.1237,15.1327,5080719.0
2017-04-20 10:30:00,16.91,16.92,16.67,16.67,4056342.0,15.1327,15.1416,14.9179,14.9179,4056342.0
2017-04-20 10:40:00,16.67,16.72,16.59,16.65,2865786.0,14.9179,14.9626,14.8463,14.9,2865786.0
2017-04-20 10:50:00,16.65,16.8,16.63,16.67,2438043.0,14.9,15.0342,14.8821,14.9179,2438043.0
2017-04-20 11:00:00,16.67,16.68,16.59,16.66,2337996.0,14.9179,14.9268,14.8463,14.9089,2337996.0
2017-04-20 11:10:00,16.66,16.67,16.62,16.64,1046094.0,14.9089,14.9179,14.8731,14.891,1046094.0
2017-04-20 11:20:00,16.64,16.67,16.63,16.65,1112607.0,14.891,14.9179,14.8821,14.9,1112607.0
2017-04-20 11:30:00,16.65,16.67,16.64,16.66,960486.0,14.9,14.9179,14.891,14.9089,960486.0
2017-04-20 11:40:00,16.66,16.67,16.62,16.66,1216455.0,14.9089,14.9179,14.8731,14.9089,1216455.0
2017-04-20 11:50:00,16.66,16.71,16.61,16.64,1844541.0,14.9089,14.9537,14.8642,14.891,1844541.0
2017-04-20 12:00:00,16.64,16.72,16.64,16.7,1116498.0,14.891,14.9626,14.891,14.9447,1116498.0
2017-04-20 12:10:00,16.71,16.72,16.67,16.69,757383.0,14.9537,14.9626,14.9179,14.9358,757383.0
2017-04-20 12:20:00,16.69,16.75,16.69,16.71,904089.0,14.9358,14.9895,14.9358,14.9537,904089.0
2017-04-20 12:30:00,16.71,16.74,16.69,16.73,552558.0,14.9537,14.9805,14.9358,14.9716,552558.0
2017-04-20 12:40:00,16.73,16.75,16.71,16.72,571254.0,14.9716,14.9895,14.9537,14.9626,571254.0
2017-04-20 12:50:00,16.73,16.74,16.71,16.72,650898.0,14.9716,14.9805,14.9537,14.9626,650898.0
2017-04-20 13:00:00,16.72,16.76,16.72,16.75,669894.0,14.9626,14.9984,14.9626,14.9895,669894.0
2017-04-20 13:10:00,16.75,16.75,16.68,16.69,639840.0,14.9895,14.9895,14.9268,14.9358,639840.0
2017-04-20 13:20:00,16.69,16.71,16.69,16.7,376008.0,14.9358,14.9537,14.9358,14.9447,376008.0
2017-04-20 13:30:00,16.7,16.7,16.67,16.69,581823.0,14.9447,14.9447,14.9179,14.9358,581823.0
2017-04-20 13:40:00,16.69,16.69,16.64,16.66,536127.0,14.9358,14.9358,14.891,14.9089,536127.0
2017-04-20 13:50:00,16.66,16.67,16.63,16.64,556365.0,14.9089,14.9179,14.8821,14.891,556365.0
2017-04-20 14:00:00,16.64,16.67,16.59,16.62,523314.0,14.891,14.9179,14.8463,14.8731,523314.0
2017-04-20 14:10:00,16.61,16.62,16.55,16.56,558186.0,14.8642,14.8731,14.8105,14.8195,558186.0
2017-04-20 14:20:00,16.56,16.57,16.52,16.52,523356.0,14.8195,14.8284,14.7837,14.7837,523356.0
2017-04-20 14:30:00,16.52,16.54,16.49,16.52,606075.0,14.7837,14.8016,14.7568,14.7837,606075.0
2017-04-20 14:40:00,16.53,16.59,16.51,16.52,727305.0,14.7926,14.8463,14.7747,14.7837,727305.0
2017-04-20 14:50:00,16.52,16.53,16.46,16.47,556557.0,14.7837,14.7926,14.73,14.7389,556557.0
2017-04-20 15:00:00,16.47,16.5,16.45,16.49,1097388.0,14.7389,14.7658,14.721,14.7568,1097388.0
2017-04-20 15:10:00,16.5,16.56,16.49,16.55,886791.0,14.7658,14.8195,14.7568,14.8105,886791.0
2017-04-20 15:20:00,16.55,16.58,16.51,16.55,900420.0,14.8105,14.8374,14.7747,14.8105,900420.0
2017-04-20 15:30:00,16.55,16.59,16.55,16.59,739596.0,14.8105,14.8463,14.8105,14.8463,739596.0
2017-04-20 15:40:00,16.59,16.61,16.55,16.55,1070397.0,14.8463,14.8642,14.8105,14.8105,1070397.0
2017-04-20 15:50:00,16.55,16.56,16.5,16.52,4936182.0,14.8105,14.8195,14.7658,14.7837,4936182.0
2017-04-21 09:30:00,16.62,16.64,16.5,16.62,2397480.0,14.8731,14.891,14.7658,14.8731,2397480.0
2017-04-21 09:40:00,16.62,16.69,16.61,16.64,1176981.0,14.8731,14.9358,14.8642,14.891,1176981.0
2017-04-21 09:50:00,16.64,16.7,16.6,16.7,926844.0,14.891,14.9447,14.8553,14.9447,926844.0
2017-04-21 10:00:00,16.7,16.75,16.69,16.74,755844.0,14.9447,14.9895,14.9358,14.9805,755844.0
2017-04-21 10:10:00,16.74,16.77,16.73,16.75,746736.0,14.9805,15.0074,14.9716,14.9895,746736.0
2017-04-21 10:20:00,16.75,16.79,16.71,16.78,1603650.0,14.9895,15.0253,14.9537,15.0163,1603650.0
2017-04-21 10:30:00,16.78,16.79,16.75,16.79,904386.0,15.0163,15.0253,14.9895,15.0253,904386.0
2017-04-21 10:40:00,16.79,16.85,16.78,16.83,1498971.0,15.0253,15.079,15.0163,15.0611,1498971.0
2017-04-21 10:50:00,16.83,16.86,16.78,16.81,1002783.0,15.0611,15.0879,15.0163,15.0432,1002783.0
2017-04-21 11:00:00,16.81,16.81,16.78,16.78,922164.0,15.0432,15.0432,15.0163,15.0163,922164.0
2017-04-21 11:10:00,16.78,16.8,16.75,16.8,1083153.0,15.0163,15.0342,14.9895,15.0342,1083153.0
2017-04-21 11:20:00,16.8,16.82,16.73,16.74,611178.0,15.0342,15.0521,14.9716,14.9805,611178.0
2017-04-21 11:30:00,16.73,16.77,16.73,16.75,1060608.0,14.9716,15.0074,14.9716,14.9895,1060608.0
2017-04-21 11:40:00,16.74,16.8,16.74,16.76,945063.0,14.9805,15.0342,14.9805,14.9984,945063.0
2017-04-21 11:50:00,16.76,16.78,16.75,16.78,431862.0,14.9984,15.0163,14.9895,15.0163,431862.0
2017-04-21 12:00:00,16.78,16.79,16.75,16.76,1149444.0,15.0163,15.0253,14.9895,14.9984,1149444.0
2017-04-21 12:10:00,16.76,16.77,16.75,16.77,1369506.0,14.9984,15.0074,14.9895,15.0074,1369506.0
2017-04-21 12:20:00,16.77,16.78,16.75,16.75,428301.0,15.0074,15.0163,14.9895,14.9895,428301.0
2017-04-21 12:30:00,16.75,16.79,16.75,16.79,533853.0,14.9895,15.0253,14.9895,15.0253,533853.0
2017-04-21 12:40:00,16.8,16.81,16.79,16.8,436692.0,15.0342,15.0432,15.0253,15.0342,436692.0
2017-04-21 12:50:00,16.8,16.81,16.79,16.8,314115.0,15.0342,15.0432,15.0253,15.0342,314115.0
2017-04-21 13:00:00,16.8,16.81,16.79,16.8,307971.0,15.0342,15.0432,15.0253,15.0342,307971.0
2017-04-21 13:10:00,16.8,16.8,16.76,16.77,628248.0,15.0342,15.0342,14.9984,15.0074,628248.0
2017-04-21 13:20:00,16.77,16.79,16.77,16.77,272247.0,15.0074,15.0253,15.0074,15.0074,272247.0
2017-04-21 13:30:00,16.77,16.78,16.76,16.77,1468119.0,15.0074,15.0163,14.9984,15.0074,1468119.0
2017-04-21 13:40:00,16.77,16.81,16.77,16.8,295008.0,15.0074,15.0432,15.0074,15.0342,295008.0
2017-04-21 13:50:00,16.8,16.85,16.79,16.82,864339.0,15.0342,15.079,15.0253,15.0521,864339.0
2017-04-21 14:00:00,16.82,16.84,16.8,16.83,652992.0,15.0521,15.07,15.0342,15.0611,652992.0
2017-04-21 14:10:00,16.84,16.84,16.79,16.8,542265.0,15.07,15.07,15.0253,15.0342,542265.0
2017-04-21 14:20:00,16.8,16.83,16.79,16.83,538800.0,15.0342,15.0611,15.0253,15.0611,538800.0
2017-04-21 14:30:00,16.83,16.86,16.81,16.85,5966766.0,15.0611,15.0879,15.0432,15.079,5966766.0
2017-04-21 14:40:00,16.85,16.85,16.8,16.82,1032096.0,15.079,15.079,15.0342,15.0521,1032096.0
2017-04-21 14:50:00,16.82,16.84,16.79,16.83,670041.0,15.0521,15.07,15.0253,15.0611,670041.0
2017-04-21 15:00:00,16.83,16.83,16.8,16.81,628323.0,15.0611,15.0611,15.0342,15.0432,628323.0
2017-04-21 15:10:00,16.81,16.85,16.8,16.83,789612.0,15.0432,15.079,15.0342,15.0611,789612.0
2017-04-21 15:20:00,16.84,16.87,16.82,16.86,620007.0,15.07,15.0969,15.0521,15.0879,620007.0
2017-04-21 15:30:00,16.86,16.88,16.85,16.88,818934.0,15.0879,15.1058,15.079,15.1058,818934.0
2017-04-21 15:40:00,16.88,16.9,16.86,16.9,1431000.0,15.1058,15.1237,15.0879,15.1237,1431000.0
2017-04-21 15:50:00,16.89,16.93,16.87,16.93,3856119.0,15.1148,15.1506,15.0969,15.1506,3856119.0
2017-04-24 09:30:00,17.16,17.22,17.05,17.1,1787508.0,15.3564,15.4101,15.258,15.3027,1787508.0
2017-04-24 09:40:00,17.1,17.11,17.01,17.01,705780.0,15.3027,15.3116,15.2222,15.2222,705780.0
2017-04-24 09:50:00,17.01,17.1,17.01,17.08,571299.0,15.2222,15.3027,15.2222,15.2848,571299.0
2017-04-24 10:00:00,17.08,17.12,17.06,17.07,620850.0,15.2848,15.3206,15.2669,15.2759,620850.0
2017-04-24 10:10:00,17.07,17.07,17.03,17.04,680508.0,15.2759,15.2759,15.2401,15.249,680508.0
2017-04-24 10:20:00,17.04,17.06,17.02,17.05,478035.0,15.249,15.2669,15.2311,15.258,478035.0
2017-04-24 10:30:00,17.05,17.05,16.99,16.99,675954.0,15.258,15.258,15.2043,15.2043,675954.0
2017-04-24 10:40:00,16.99,17.0,16.94,16.98,486054.0,15.2043,15.2132,15.1595,15.1953,486054.0
2017-04-24 10:50:00,16.98,17.01,16.97,16.97,306828.0,15.1953,15.2222,15.1864,15.1864,306828.0
2017-04-24 11:00:00,16.97,16.99,16.94,16.95,323331.0,15.1864,15.2043,15.1595,15.1685,323331.0
2017-04-24 11:10:00,16.95,16.97,16.91,16.92,495408.0,15.1685,15.1864,15.1327,15.1416,495408.0
2017-04-24 11:20:00,16.92,16.93,16.88,16.9,789987.0,15.1416,15.1506,15.1058,15.1237,789987.0
2017-04-24 11:30:00,16.9,16.9,16.85,16.86,700665.0,15.1237,15.1237,15.079,15.0879,700665.0
2017-04-24 11:40:00,16.86,16.86,16.81,16.82,633879.0,15.0879,15.0879,15.0432,15.0521,633879.0
2017-04-24 11:50:00,16.82,16.83,16.81,16.82,380076.0,15.0521,15.0611,15.0432,15.0521,380076.0
2017-04-24 12:00:00,16.83,16.84,16.79,16.81,617097.0,15.0611,15.07,15.0253,15.0432,617097.0
2017-04-24 12:10:00,16.81,16.82,16.78,16.79,413145.0,15.0432,15.0521,15.0163,15.0253,413145.0
2017-04-24 12:20:00,16.79,16.8,16.75,16.76,426162.0,15.0253,15.0342,14.9895,14.9984,426162.0
2017-04-24 12:30:00,16.76,16.76,16.73,16.73,560529.0,14.9984,14.9984,14.9716,14.9716,560529.0
2017-04-24 12:40:00,16.73,16.74,16.69,16.7,564555.0,14.9716,14.9805,14.9358,14.9447,564555.0
2017-04-24 12:50:00,16.69,16.74,16.69,16.73,636486.0,14.9358,14.9805,14.9358,14.9716,636486.0
2017-04-24 13:00:00,16.74,16.75,16.71,16.73,396822.0,14.9805,14.9895,14.9537,14.9716,396822.0
2017-04-24 13:10:00,16.73,16.76,16.73,16.75,494196.0,14.9716,14.9984,14.9716,14.9895,494196.0
2017-04-24 13:20:00,16.75,16.77,16.73,16.77,832332.0,14.9895,15.0074,14.9716,15.0074,832332.0
2017-04-24 13:30:00,16.77,16.77,16.74,16.75,369363.0,15.0074,15.0074,14.9805,14.9895,369363.0
2017-04-24 13:40:00,16.75,16.75,16.71,16.71,355194.0,14.9895,14.9895,14.9537,14.9537,355194.0
2017-04-24 13:50:00,16.71,16.73,16.71,16.73,350991.0,14.9537,14.9716,14.9537,14.9716,350991.0
2017-04-24 14:00:00,16.73,16.77,16.73,16.76,519984.0,14.9716,15.0074,14.9716,14.9984,519984.0
2017-04-24 14:10:00,16.76,16.78,16.74,16.77,460716.0,14.9984,15.0163,14.9805,15.0074,460716.0
2017-04-24 14:20:00,16.77,16.79,16.75,16.77,460512.0,15.0074,15.0253,14.9895,15.0074,460512.0
2017-04-24 14:30:00,16.77,16.78,16.75,16.75,449958.0,15.0074,15.0163,14.9895,14.9895,449958.0
2017-04-24 14:40:00,16.75,16.77,16.74,16.75,314616.0,14.9895,15.0074,14.9805,14.9895,314616.0
2017-04-24 14:50:00,16.76,16.77,16.74,16.76,731223.0,14.9984,15.0074,14.9805,14.9984,731223.0
2017-04-24 15:00:00,16.77,16.77,16.76,16.76,739461.0,15.0074,15.0074,14.9984,14.9984,739461.0
2017-04-24 15:10:00,16.76,16.77,16.75,16.75,677052.0,14.9984,15.0074,14.9895,14.9895,677052.0
2017-04-24 15:20:00,16.75,16.77,16.74,16.74,513582.0,14.9895,15.0074,14.9805,14.9805,513582.0
2017-04-24 15:30:00,16.74,16.75,16.7,16.7,1143156.0,14.9805,14.9895,14.9447,14.9447,1143156.0
2017-04-24 15:40:00,16.7,16.75,16.69,16.73,1641801.0,14.9447,14.9895,14.9358,14.9716,1641801.0
2017-04-24 15:50:00,16.73,16.74,16.69,16.71,3667974.0,14.9716,14.9805,14.9358,14.9537,3667974.0
2017-04-25 09:30:00,16.72,16.83,16.72,16.76,911325.0,14.9626,15.0611,14.9626,14.9984,911325.0
2017-04-25 09:40:00,16.76,16.76,16.7,16.74,497148.0,14.9984,14.9984,14.9447,14.9805,497148.0
2017-04-25 09:50:00,16.74,16.79,16.72,16.79,718395.0,14.9805,15.0253,14.9626,15.0253,718395.0
2017-04-25 10:00:00,16.78,16.79,16.73,16.77,1193826.0,15.0163,15.0253,14.9716,15.0074,1193826.0
2017-04-25 10:10:00,16.77,16.8,16.75,16.75,1790763.0,15.0074,15.0342,14.9895,14.9895,1790763.0
2017-04-25 10:20:00,16.75,16.79,16.74,16.75,500475.0,14.9895,15.0253,14.9805,14.9895,500475.0
2017-04-25 10:30:00,16.75,16.77,16.73,16.76,552564.0,14.9895,15.0074,14.9716,14.9984,552564.0
2017-04-25 10:40:00,16.76,16.77,16.75,16.76,622869.0,14.9984,15.0074,14.9895,14.9984,622869.0
2017-04-25 10:50:00,16.76,16.77,16.73,16.76,717573.0,14.9984,15.0074,14.9716,14.9984,717573.0
2017-04-25 11:00:00,16.76,16.78,16.75,16.76,698469.0,14.9984,15.0163,14.9895,14.9984,698469.0
2017-04-25 11:10:00,16.76,16.79,16.75,16.79,1087842.0,14.9984,15.0253,14.9895,15.0253,1087842.0
2017-04-25 11:20:00,16.78,16.79,16.76,16.77,534333.0,15.0163,15.0253,14.9984,15.0074,534333.0
2017-04-25 11:30:00,16.77,16.77,16.75,16.77,403149.0,15.0074,15.0074,14.9895,15.0074,403149.0
2017-04-25 11:40:00,16.77,16.81,16.76,16.8,350520.0,15.0074,15.0432,14.9984,15.0342,350520.0
2017-04-25 11:50:00,16.8,16.84,16.8,16.82,1131159.0,15.0342,15.07,15.0342,15.0521,1131159.0
2017-04-25 12:00:00,16.82,16.84,16.81,16.83,514269.0,15.0521,15.07,15.0432,15.0611,514269.0
2017-04-25 12:10:00,16.83,16.84,16.82,16.83,225960.0,15.0611,15.07,15.0521,15.0611,225960.0
2017-04-25 12:20:00,16.82,16.85,16.82,16.84,473604.0,15.0521,15.079,15.0521,15.07,473604.0
2017-04-25 12:30:00,16.84,16.85,16.82,16.82,265524.0,15.07,15.079,15.0521,15.0521,265524.0
2017-04-25 12:40:00,16.82,16.85,16.82,16.85,177036.0,15.0521,15.079,15.0521,15.079,177036.0
2017-04-25 12:50:00,16.85,16.85,16.82,16.82,242619.0,15.079,15.079,15.0521,15.0521,242619.0
2017-04-25 13:00:00,16.82,16.83,16.81,16.81,451623.0,15.0521,15.0611,15.0432,15.0432,451623.0
2017-04-25 13:10:00,16.82,16.82,16.8,16.8,315897.0,15.0521,15.0521,15.0342,15.0342,315897.0
2017-04-25 13:20:00,16.8,16.81,16.78,16.78,232380.0,15.0342,15.0432,15.0163,15.0163,232380.0
2017-04-25 13:30:00,16.78,16.79,16.78,16.78,189978.0,15.0163,15.0253,15.0163,15.0163,189978.0
2017-04-25 13:40:00,16.79,16.82,16.78,16.82,256617.0,15.0253,15.0521,15.0163,15.0521,256617.0
2017-04-25 13:50:00,16.82,16.83,16.81,16.81,237969.0,15.0521,15.0611,15.0432,15.0432,237969.0
2017-04-25 14:00:00,16.82,16.84,16.81,16.83,500388.0,15.0521,15.07,15.0432,15.0611,500388.0
2017-04-25 14:10:00,16.83,16.86,16.82,16.85,431133.0,15.0611,15.0879,15.0521,15.079,431133.0
2017-04-25 14:20:00,16.85,16.86,16.84,16.86,281958.0,15.079,15.0879,15.07,15.0879,281958.0
2017-04-25 14:30:00,16.85,16.87,16.85,16.86,257337.0,15.079,15.0969,15.079,15.0879,257337.0
2017-04-25 14:40:00,16.86,16.98,16.86,16.98,2284113.0,15.0879,15.1953,15.0879,15.1953,2284113.0
2017-04-25 14:50:00,16.97,17.0,16.93,16.97,1768080.0,15.1864,15.2132,15.1506,15.1864,1768080.0
2017-04-25 15:00:00,16.97,17.03,16.97,17.03,1566894.0,15.1864,15.2401,15.1864,15.2401,1566894.0
2017-04-25 15:10:00,17.03,17.03,16.99,17.03,1029870.0,15.2401,15.2401,15.2043,15.2401,1029870.0
2017-04-25 15:20:00,17.03,17.03,17.0,17.01,922365.0,15.2401,15.2401,15.2132,15.2222,922365.0
2017-04-25 15:30:00,17.0,17.01,16.95,16.97,1413534.0,15.2132,15.2222,15.1685,15.1864,1413534.0
2017-04-25 15:40:00,16.97,16.98,16.96,16.98,1359003.0,15.1864,15.1953,15.1774,15.1953,1359003.0
2017-04-25 15:50:00,16.98,16.99,16.96,16.98,2209869.0,15.1953,15.2043,15.1774,15.1953,2209869.0
2017-04-26 09:30:00,17.02,17.03,16.91,16.97,818349.0,15.2311,15.2401,15.1327,15.1864,818349.0
2017-04-26 09:40:00,16.97,17.09,16.97,17.07,1082091.0,15.1864,15.2937,15.1864,15.2759,1082091.0
2017-04-26 09:50:00,17.07,17.14,17.07,17.14,610323.0,15.2759,15.3385,15.2759,15.3385,610323.0
2017-04-26 10:00:00,17.13,17.19,17.11,17.13,1053867.0,15.3295,15.3832,15.3116,15.3295,1053867.0
2017-04-26 10:10:00,17.13,17.15,17.08,17.14,422685.0,15.3295,15.3474,15.2848,15.3385,422685.0
2017-04-26 10:20:00,17.14,17.18,17.12,17.17,378591.0,15.3385,15.3743,15.3206,15.3653,378591.0
2017-04-26 10:30:00,17.17,17.19,17.13,17.13,574899.0,15.3653,15.3832,15.3295,15.3295,574899.0
2017-04-26 10:40:00,17.13,17.14,17.1,17.11,833094.0,15.3295,15.3385,15.3027,15.3116,833094.0
2017-04-26 10:50:00,17.11,17.16,17.1,17.13,1543827.0,15.3116,15.3564,15.3027,15.3295,1543827.0
2017-04-26 11:00:00,17.13,17.14,17.1,17.11,430422.0,15.3295,15.3385,15.3027,15.3116,430422.0
2017-04-26 11:10:00,17.11,17.12,17.08,17.1,874959.0,15.3116,15.3206,15.2848,15.3027,874959.0
2017-04-26 11:20:00,17.1,17.14,17.09,17.13,347556.0,15.3027,15.3385,15.2937,15.3295,347556.0
2017-04-26 11:30:00,17.14,17.16,17.11,17.11,476346.0,15.3385,15.3564,15.3116,15.3116,476346.0
2017-04-26 11:40:00,17.11,17.11,16.93,16.94,887922.0,15.3116,15.3116,15.1506,15.1595,887922.0
2017-04-26 11:50:00,16.94,17.01,16.91,16.99,1049574.0,15.1595,15.2222,15.1327,15.2043,1049574.0
2017-04-26 12:00:00,16.98,17.03,16.97,16.98,907791.0,15.1953,15.2401,15.1864,15.1953,907791.0
2017-04-26 12:10:00,16.98,17.01,16.97,16.99,383661.0,15.1953,15.2222,15.1864,15.2043,383661.0
2017-04-26 12:20:00,16.99,17.0,16.96,16.96,287472.0,15.2043,15.2132,15.1774,15.1774,287472.0
2017-04-26 12:30:00,16.96,16.99,16.96,16.98,258414.0,15.1774,15.2043,15.1774,15.1953,258414.0
2017-04-26 12:40:00,16.98,16.99,16.95,16.96,623781.0,15.1953,15.2043,15.1685,15.1774,623781.0
2017-04-26 12:50:00,16.96,17.0,16.95,16.99,674454.0,15.1774,15.2132,15.1685,15.2043,674454.0
2017-04-26 13:00:00,17.0,17.01,16.95,16.96,307104.0,15.2132,15.2222,15.1685,15.1774,307104.0
2017-04-26 13:10:00,16.96,16.96,16.93,16.94,252489.0,15.1774,15.1774,15.1506,15.1595,252489.0
2017-04-26 13:20:00,16.94,16.96,16.92,16.92,205026.0,15.1595,15.1774,15.1416,15.1416,205026.0
2017-04-26 13:30:00,16.92,16.95,16.9,16.95,350751.0,15.1416,15.1685,15.1237,15.1685,350751.0
2017-04-26 13:40:00,16.94,16.98,16.88,16.91,429366.0,15.1595,15.1953,15.1058,15.1327,429366.0
2017-04-26 13:50:00,16.91,16.97,16.91,16.93,181182.0,15.1327,15.1864,15.1327,15.1506,181182.0
2017-04-26 14:00:00,16.93,16.96,16.9,16.95,239901.0,15.1506,15.1774,15.1237,15.1685,239901.0
2017-04-26 14:10:00,16.95,17.01,16.95,16.97,474978.0,15.1685,15.2222,15.1685,15.1864,474978.0
2017-04-26 14:20:00,16.97,16.98,16.95,16.96,354411.0,15.1864,15.1953,15.1685,15.1774,354411.0
2017-04-26 14:30:00,16.96,16.99,16.96,16.96,197403.0,15.1774,15.2043,15.1774,15.1774,197403.0
2017-04-26 14:40:00,16.96,16.99,16.95,16.98,253041.0,15.1774,15.2043,15.1685,15.1953,253041.0
2017-04-26 14:50:00,16.98,16.99,16.97,16.98,222582.0,15.1953,15.2043,15.1864,15.1953,222582.0
2017-04-26 15:00:00,16.98,17.0,16.97,17.0,238107.0,15.1953,15.2132,15.1864,15.2132,238107.0
2017-04-26 15:10:00,17.0,17.0,16.98,16.98,429147.0,15.2132,15.2132,15.1953,15.1953,429147.0
2017-04-26 15:20:00,16.98,17.0,16.97,16.99,355182.0,15.1953,15.2132,15.1864,15.2043,355182.0
2017-04-26 15:30:00,16.99,17.0,16.96,16.96,344325.0,15.2043,15.2132,15.1774,15.1774,344325.0
2017-04-26 15:40:00,16.96,16.97,16.94,16.95,584769.0,15.1774,15.1864,15.1595,15.1685,584769.0
2017-04-26 15:50:00,16.95,16.96,16.92,16.93,1425831.0,15.1685,15.1774,15.1416,15.1506,1425831.0
2017-04-27 09:30:00,16.93,17.09,16.9,16.95,747747.0,15.1506,15.2937,15.1237,15.1685,747747.0
2017-04-27 09:40:00,16.95,17.1,16.94,17.08,551091.0,15.1685,15.3027,15.1595,15.2848,551091.0
2017-04-27 09:50:00,17.07,17.11,16.99,17.04,587019.0,15.2759,15.3116,15.2043,15.249,587019.0
2017-04-27 10:00:00,17.04,17.08,17.03,17.06,427008.0,15.249,15.2848,15.2401,15.2669,427008.0
2017-04-27 10:10:00,17.06,17.11,17.06,17.08,507567.0,15.2669,15.3116,15.2669,15.2848,507567.0
2017-04-27 10:20:00,17.08,17.1,17.06,17.09,428592.0,15.2848,15.3027,15.2669,15.2937,428592.0
2017-04-27 10:30:00,17.09,17.11,17.09,17.1,257631.0,15.2937,15.3116,15.2937,15.3027,257631.0
2017-04-27 10:40:00,17.09,17.12,17.06,17.06,369696.0,15.2937,15.3206,15.2669,15.2669,369696.0
2017-04-27 10:50:00,17.06,17.09,17.03,17.09,569247.0,15.2669,15.2937,15.2401,15.2937,569247.0
2017-04-27 11:00:00,17.09,17.12,17.08,17.1,344847.0,15.2937,15.3206,15.2848,15.3027,344847.0
2017-04-27 11:10:00,17.1,17.13,17.09,17.13,329511.0,15.3027,15.3295,15.2937,15.3295,329511.0
2017-04-27 11:20:00,17.13,17.15,17.12,17.14,464100.0,15.3295,15.3474,15.3206,15.3385,464100.0
2017-04-27 11:30:00,17.14,17.16,17.12,17.12,407250.0,15.3385,15.3564,15.3206,15.3206,407250.0
2017-04-27 11:40:00,17.12,17.14,17.11,17.11,427287.0,15.3206,15.3385,15.3116,15.3116,427287.0
2017-04-27 11:50:00,17.11,17.13,17.1,17.12,356499.0,15.3116,15.3295,15.3027,15.3206,356499.0
2017-04-27 12:00:00,17.12,17.14,17.11,17.14,384216.0,15.3206,15.3385,15.3116,15.3385,384216.0
2017-04-27 12:10:00,17.13,17.15,17.13,17.14,264534.0,15.3295,15.3474,15.3295,15.3385,264534.0
2017-04-27 12:20:00,17.14,17.16,17.13,17.15,293136.0,15.3385,15.3564,15.3295,15.3474,293136.0
2017-04-27 12:30:00,17.15,17.16,17.13,17.14,301203.0,15.3474,15.3564,15.3295,15.3385,301203.0
2017-04-27 12:40:00,17.14,17.17,17.14,17.15,197205.0,15.3385,15.3653,15.3385,15.3474,197205.0
2017-04-27 12:50:00,17.14,17.21,17.14,17.21,371097.0,15.3385,15.4011,15.3385,15.4011,371097.0
2017-04-27 13:00:00,17.21,17.21,17.17,17.18,253104.0,15.4011,15.4011,15.3653,15.3743,253104.0
2017-04-27 13:10:00,17.18,17.19,17.15,17.19,245715.0,15.3743,15.3832,15.3474,15.3832,245715.0
2017-04-27 13:20:00,17.18,17.19,17.17,17.17,175935.0,15.3743,15.3832,15.3653,15.3653,175935.0
2017-04-27 13:30:00,17.17,17.18,17.14,17.16,158430.0,15.3653,15.3743,15.3385,15.3564,158430.0
2017-04-27 13:40:00,17.16,17.17,17.12,17.13,155298.0,15.3564,15.3653,15.3206,15.3295,155298.0
2017-04-27 13:50:00,17.13,17.15,17.12,17.12,200181.0,15.3295,15.3474,15.3206,15.3206,200181.0
2017-04-27 14:00:00,17.12,17.13,17.12,17.13,161304.0,15.3206,15.3295,15.3206,15.3295,161304.0
2017-04-27 14:10:00,17.13,17.16,17.12,17.14,251577.0,15.3295,15.3564,15.3206,15.3385,251577.0
2017-04-27 14:20:00,17.13,17.15,17.13,17.14,166713.0,15.3295,15.3474,15.3295,15.3385,166713.0
2017-04-27 14:30:00,17.14,17.16,17.14,17.16,156240.0,15.3385,15.3564,15.3385,15.3564,156240.0
2017-04-27 14:40:00,17.16,17.16,17.13,17.14,155004.0,15.3564,15.3564,15.3295,15.3385,155004.0
2017-04-27 14:50:00,17.14,17.14,17.11,17.12,160992.0,15.3385,15.3385,15.3116,15.3206,160992.0
2017-04-27 15:00:00,17.12,17.12,17.08,17.09,239913.0,15.3206,15.3206,15.2848,15.2937,239913.0
2017-04-27 15:10:00,17.09,17.1,17.09,17.09,282006.0,15.2937,15.3027,15.2937,15.2937,282006.0
2017-04-27 15:20:00,17.09,17.1,17.06,17.07,283323.0,15.2937,15.3027,15.2669,15.2759,283323.0
2017-04-27 15:30:00,17.07,17.08,17.06,17.07,372876.0,15.2759,15.2848,15.2669,15.2759,372876.0
2017-04-27 15:40:00,17.07,17.08,17.06,17.06,615492.0,15.2759,15.2848,15.2669,15.2669,615492.0
2017-04-27 15:50:00,17.06,17.1,17.06,17.08,1728573.0,15.2669,15.3027,15.2669,15.2848,1728573.0
2017-04-28 09:30:00,17.17,17.19,17.04,17.07,814923.0,15.3653,15.3832,15.249,15.2759,814923.0
2017-04-28 09:40:00,17.07,17.08,17.02,17.05,340581.0,15.2759,15.2848,15.2311,15.258,340581.0
2017-04-28 09:50:00,17.05,17.06,17.03,17.04,224046.0,15.258,15.2669,15.2401,15.249,224046.0
2017-04-28 10:00:00,17.04,17.07,17.03,17.03,284958.0,15.249,15.2759,15.2401,15.2401,284958.0
2017-04-28 10:10:00,17.04,17.05,17.01,17.01,261978.0,15.249,15.258,15.2222,15.2222,261978.0
2017-04-28 10:20:00,17.01,17.02,16.96,16.99,378849.0,15.2222,15.2311,15.1774,15.2043,378849.0
2017-04-28 10:30:00,16.98,17.05,16.98,17.04,365151.0,15.1953,15.258,15.1953,15.249,365151.0
2017-04-28 10:40:00,17.03,17.05,17.02,17.04,225237.0,15.2401,15.258,15.2311,15.249,225237.0
2017-04-28 10:50:00,17.04,17.07,17.03,17.05,147171.0,15.249,15.2759,15.2401,15.258,147171.0
2017-04-28 11:00:00,17.05,17.08,17.05,17.07,156723.0,15.258,15.2848,15.258,15.2759,156723.0
2017-04-28 11:10:00,17.07,17.08,17.04,17.08,204420.0,15.2759,15.2848,15.249,15.2848,204420.0
2017-04-28 11:20:00,17.08,17.11,17.07,17.09,217425.0,15.2848,15.3116,15.2759,15.2937,217425.0
2017-04-28 11:30:00,17.09,17.1,17.08,17.1,274509.0,15.2937,15.3027,15.2848,15.3027,274509.0
2017-04-28 11:40:00,17.1,17.11,17.09,17.11,281301.0,15.3027,15.3116,15.2937,15.3116,281301.0
2017-04-28 11:50:00,17.11,17.13,17.09,17.09,357480.0,15.3116,15.3295,15.2937,15.2937,357480.0
2017-04-28 12:00:00,17.09,17.11,17.07,17.08,608409.0,15.2937,15.3116,15.2759,15.2848,608409.0
2017-04-28 12:10:00,17.08,17.09,17.08,17.09,362148.0,15.2848,15.2937,15.2848,15.2937,362148.0
2017-04-28 12:20:00,17.09,17.1,17.08,17.09,268236.0,15.2937,15.3027,15.2848,15.2937,268236.0
2017-04-28 12:30:00,17.09,17.09,17.06,17.06,194268.0,15.2937,15.2937,15.2669,15.2669,194268.0
2017-04-28 12:40:00,17.06,17.07,17.05,17.06,165531.0,15.2669,15.2759,15.258,15.2669,165531.0
2017-04-28 12:50:00,17.06,17.06,17.03,17.05,290106.0,15.2669,15.2669,15.2401,15.258,290106.0
2017-04-28 13:00:00,17.05,17.05,17.02,17.03,415455.0,15.258,15.258,15.2311,15.2401,415455.0
2017-04-28 13:10:00,17.03,17.03,16.99,17.0,187614.0,15.2401,15.2401,15.2043,15.2132,187614.0
2017-04-28 13:20:00,16.99,17.01,16.99,17.01,154353.0,15.2043,15.2222,15.2043,15.2222,154353.0
2017-04-28 13:30:00,17.01,17.03,17.01,17.01,145698.0,15.2222,15.2401,15.2222,15.2222,145698.0
2017-04-28 13:40:00,17.01,17.01,16.96,16.97,364074.0,15.2222,15.2222,15.1774,15.1864,364074.0
2017-04-28 13:50:00,16.97,16.97,16.94,16.94,421389.0,15.1864,15.1864,15.1595,15.1595,421389.0
2017-04-28 14:00:00,16.94,16.98,16.94,16.97,303711.0,15.1595,15.1953,15.1595,15.1864,303711.0
2017-04-28 14:10:00,16.97,16.97,16.94,16.96,398640.0,15.1864,15.1864,15.1595,15.1774,398640.0
2017-04-28 14:20:00,16.96,16.97,16.95,16.97,348261.0,15.1774,15.1864,15.1685,15.1864,348261.0
2017-04-28 14:30:00,16.97,16.98,16.96,16.97,317877.0,15.1864,15.1953,15.1774,15.1864,317877.0
2017-04-28 14:40:00,16.97,16.97,16.96,16.97,928290.0,15.1864,15.1864,15.1774,15.1864,928290.0
2017-04-28 14:50:00,16.97,16.97,16.94,16.95,579468.0,15.1864,15.1864,15.1595,15.1685,579468.0
2017-04-28 15:00:00,16.95,16.99,16.94,16.98,662814.0,15.1685,15.2043,15.1595,15.1953,662814.0
2017-04-28 15:10:00,16.99,16.99,16.96,16.96,249903.0,15.2043,15.2043,15.1774,15.1774,249903.0
2017-04-28 15:20:00,16.96,16.96,16.92,16.92,808866.0,15.1774,15.1774,15.1416,15.1416,808866.0
2017-04-28 15:30:00,16.92,16.94,16.92,16.93,413967.0,15.1416,15.1595,15.1416,15.1506,413967.0
2017-04-28 15:40:00,16.93,16.95,16.93,16.94,818745.0,15.1506,15.1685,15.1506,15.1595,818745.0
2017-04-28 15:50:00,16.94,16.96,16.94,16.95,1723968.0,15.1595,15.1774,15.1595,15.1685,1723968.0
2017-05-01 09:30:00,16.96,17.06,16.95,17.03,461082.0,15.1774,15.2669,15.1685,15.2401,461082.0
2017-05-01 09:40:00,17.03,17.06,17.0,17.05,444480.0,15.2401,15.2669,15.2132,15.258,444480.0
2017-05-01 09:50:00,17.05,17.09,17.03,17.07,866349.0,15.258,15.2937,15.2401,15.2759,866349.0
2017-05-01 10:00:00,17.06,17.06,17.02,17.03,392271.0,15.2669,15.2669,15.2311,15.2401,392271.0
2017-05-01 10:10:00,17.02,17.02,16.97,16.99,443271.0,15.2311,15.2311,15.1864,15.2043,443271.0
2017-05-01 10:20:00,17.0,17.02,16.97,17.02,189021.0,15.2132,15.2311,15.1864,15.2311,189021.0
2017-05-01 10:30:00,17.02,17.06,17.01,17.05,192663.0,15.2311,15.2669,15.2222,15.258,192663.0
2017-05-01 10:40:00,17.05,17.06,17.02,17.05,236754.0,15.258,15.2669,15.2311,15.258,236754.0
2017-05-01 10:50:00,17.05,17.05,17.02,17.04,258516.0,15.258,15.258,15.2311,15.249,258516.0
2017-05-01 11:00:00,17.04,17.06,17.03,17.03,315294.0,15.249,15.2669,15.2401,15.2401,315294.0
2017-05-01 11:10:00,17.03,17.04,17.02,17.02,247980.0,15.2401,15.249,15.2311,15.2311,247980.0
2017-05-01 11:20:00,17.02,17.05,17.01,17.02,554448.0,15.2311,15.258,15.2222,15.2311,554448.0
2017-05-01 11:30:00,17.02,17.04,17.01,17.04,266355.0,15.2311,15.249,15.2222,15.249,266355.0
2017-05-01 11:40:00,17.04,17.06,17.03,17.06,165900.0,15.249,15.2669,15.2401,15.2669,165900.0
2017-05-01 11:50:00,17.06,17.08,17.06,17.07,145335.0,15.2669,15.2848,15.2669,15.2759,145335.0
2017-05-01 12:00:00,17.07,17.08,17.06,17.07,121206.0,15.2759,15.2848,15.2669,15.2759,121206.0
2017-05-01 12:10:00,17.07,17.07,17.05,17.06,120018.0,15.2759,15.2759,15.258,15.2669,120018.0
2017-05-01 12:20:00,17.06,17.06,17.04,17.05,174240.0,15.2669,15.2669,15.249,15.258,174240.0
2017-05-01 12:30:00,17.05,17.06,17.04,17.05,117429.0,15.258,15.2669,15.249,15.258,117429.0
2017-05-01 12:40:00,17.05,17.05,17.03,17.03,183591.0,15.258,15.258,15.2401,15.2401,183591.0
2017-05-01 12:50:00,17.03,17.04,17.0,17.04,484215.0,15.2401,15.249,15.2132,15.249,484215.0
2017-05-01 13:00:00,17.04,17.05,17.03,17.04,317982.0,15.249,15.258,15.2401,15.249,317982.0
2017-05-01 13:10:00,17.04,17.08,17.04,17.07,130539.0,15.249,15.2848,15.249,15.2759,130539.0
2017-05-01 13:20:00,17.07,17.08,17.06,17.07,118422.0,15.2759,15.2848,15.2669,15.2759,118422.0
2017-05-01 13:30:00,17.07,17.08,17.06,17.07,186750.0,15.2759,15.2848,15.2669,15.2759,186750.0
2017-05-01 13:40:00,17.07,17.08,17.06,17.07,144879.0,15.2759,15.2848,15.2669,15.2759,144879.0
2017-05-01 13:50:00,17.07,17.08,17.05,17.06,402213.0,15.2759,15.2848,15.258,15.2669,402213.0
2017-05-01 14:00:00,17.06,17.07,17.05,17.06,220500.0,15.2669,15.2759,15.258,15.2669,220500.0
2017-05-01 14:10:00,17.06,17.07,17.05,17.06,812994.0,15.2669,15.2759,15.258,15.2669,812994.0
2017-05-01 14:20:00,17.06,17.06,17.04,17.05,500892.0,15.2669,15.2669,15.249,15.258,500892.0
2017-05-01 14:30:00,17.04,17.06,17.04,17.05,471600.0,15.249,15.2669,15.249,15.258,471600.0
2017-05-01 14:40:00,17.05,17.06,17.04,17.05,249915.0,15.258,15.2669,15.249,15.258,249915.0
2017-05-01 14:50:00,17.05,17.06,17.04,17.06,226629.0,15.258,15.2669,15.249,15.2669,226629.0
2017-05-01 15:00:00,17.06,17.1,17.06,17.09,463038.0,15.2669,15.3027,15.2669,15.2937,463038.0
2017-05-01 15:10:00,17.09,17.09,17.08,17.09,294714.0,15.2937,15.2937,15.2848,15.2937,294714.0
2017-05-01 15:20:00,17.09,17.09,17.07,17.07,376662.0,15.2937,15.2937,15.2759,15.2759,376662.0
2017-05-01 15:30:00,17.07,17.11,17.07,17.09,694527.0,15.2759,15.3116,15.2759,15.2937,694527.0
2017-05-01 15:40:00,17.09,17.12,17.09,17.12,751638.0,15.2937,15.3206,15.2937,15.3206,751638.0
2017-05-01 15:50:00,17.12,17.19,17.11,17.17,3498447.0,15.3206,15.3832,15.3116,15.3653,3498447.0
2017-05-02 09:30:00,17.26,17.26,17.14,17.15,773169.0,15.4459,15.4459,15.3385,15.3474,773169.0
2017-05-02 09:40:00,17.15,17.16,17.09,17.1,897204.0,15.3474,15.3564,15.2937,15.3027,897204.0
2017-05-02 09:50:00,17.1,17.16,17.09,17.13,440742.0,15.3027,15.3564,15.2937,15.3295,440742.0
2017-05-02 10:00:00,17.13,17.14,17.12,17.12,423819.0,15.3295,15.3385,15.3206,15.3206,423819.0
2017-05-02 10:10:00,17.12,17.12,17.09,17.09,483945.0,15.3206,15.3206,15.2937,15.2937,483945.0
2017-05-02 10:20:00,17.09,17.09,17.03,17.03,966531.0,15.2937,15.2937,15.2401,15.2401,966531.0
2017-05-02 10:30:00,17.04,17.05,17.03,17.04,498201.0,15.249,15.258,15.2401,15.249,498201.0
2017-05-02 10:40:00,17.04,17.07,17.03,17.07,319923.0,15.249,15.2759,15.2401,15.2759,319923.0
2017-05-02 10:50:00,17.07,17.07,17.05,17.06,750075.0,15.2759,15.2759,15.258,15.2669,750075.0
2017-05-02 11:00:00,17.06,17.08,17.06,17.08,371928.0,15.2669,15.2848,15.2669,15.2848,371928.0
2017-05-02 11:10:00,17.08,17.09,17.07,17.07,408312.0,15.2848,15.2937,15.2759,15.2759,408312.0
2017-05-02 11:20:00,17.07,17.08,17.07,17.08,302910.0,15.2759,15.2848,15.2759,15.2848,302910.0
2017-05-02 11:30:00,17.07,17.09,17.07,17.08,535716.0,15.2759,15.2937,15.2759,15.2848,535716.0
2017-05-02 11:40:00,17.08,17.11,17.08,17.1,371013.0,15.2848,15.3116,15.2848,15.3027,371013.0
2017-05-02 11:50:00,17.1,17.1,17.08,17.09,172692.0,15.3027,15.3027,15.2848,15.2937,172692.0
2017-05-02 12:00:00,17.09,17.11,17.08,17.08,377394.0,15.2937,15.3116,15.2848,15.2848,377394.0
2017-05-02 12:10:00,17.08,17.1,17.08,17.1,262761.0,15.2848,15.3027,15.2848,15.3027,262761.0
2017-05-02 12:20:00,17.1,17.13,17.09,17.13,325569.0,15.3027,15.3295,15.2937,15.3295,325569.0
2017-05-02 12:30:00,17.13,17.17,17.13,17.16,265452.0,15.3295,15.3653,15.3295,15.3564,265452.0
2017-05-02 12:40:00,17.16,17.18,17.16,17.17,203481.0,15.3564,15.3743,15.3564,15.3653,203481.0
2017-05-02 12:50:00,17.17,17.17,17.16,17.16,215265.0,15.3653,15.3653,15.3564,15.3564,215265.0
2017-05-02 13:00:00,17.16,17.16,17.12,17.14,334851.0,15.3564,15.3564,15.3206,15.3385,334851.0
2017-05-02 13:10:00,17.14,17.16,17.13,17.16,342285.0,15.3385,15.3564,15.3295,15.3564,342285.0
2017-05-02 13:20:00,17.15,17.15,17.13,17.13,406602.0,15.3474,15.3474,15.3295,15.3295,406602.0
2017-05-02 13:30:00,17.14,17.16,17.13,17.16,343506.0,15.3385,15.3564,15.3295,15.3564,343506.0
2017-05-02 13:40:00,17.16,17.16,17.14,17.14,336885.0,15.3564,15.3564,15.3385,15.3385,336885.0
2017-05-02 13:50:00,17.14,17.14,17.12,17.12,313686.0,15.3385,15.3385,15.3206,15.3206,313686.0
2017-05-02 14:00:00,17.12,17.14,17.12,17.13,240489.0,15.3206,15.3385,15.3206,15.3295,240489.0
2017-05-02 14:10:00,17.13,17.15,17.13,17.15,363864.0,15.3295,15.3474,15.3295,15.3474,363864.0
2017-05-02 14:20:00,17.15,17.16,17.14,17.15,264009.0,15.3474,15.3564,15.3385,15.3474,264009.0
2017-05-02 14:30:00,17.15,17.17,17.14,17.14,349104.0,15.3474,15.3653,15.3385,15.3385,349104.0
2017-05-02 14:40:00,17.14,17.16,17.13,17.15,380706.0,15.3385,15.3564,15.3295,15.3474,380706.0
2017-05-02 14:50:00,17.14,17.15,17.13,17.13,293586.0,15.3385,15.3474,15.3295,15.3295,293586.0
2017-05-02 15:00:00,17.13,17.15,17.12,17.14,349377.0,15.3295,15.3474,15.3206,15.3385,349377.0
2017-05-02 15:10:00,17.14,17.17,17.14,17.16,481614.0,15.3385,15.3653,15.3385,15.3564,481614.0
2017-05-02 15:20:00,17.16,17.17,17.15,17.16,307788.0,15.3564,15.3653,15.3474,15.3564,307788.0
2017-05-02 15:30:00,17.16,17.17,17.15,17.17,423528.0,15.3564,15.3653,15.3474,15.3653,423528.0
2017-05-02 15:40:00,17.17,17.18,17.14,17.14,547833.0,15.3653,15.3743,15.3385,15.3385,547833.0
2017-05-02 15:50:00,17.14,17.17,17.14,17.16,1471701.0,15.3385,15.3653,15.3385,15.3564,1471701.0
2017-05-03 09:30:00,17.18,17.21,17.12,17.16,447105.0,15.3743,15.4011,15.3206,15.3564,447105.0
2017-05-03 09:40:00,17.16,17.18,17.15,17.17,243672.0,15.3564,15.3743,15.3474,15.3653,243672.0
2017-05-03 09:50:00,17.18,17.2,17.17,17.18,203757.0,15.3743,15.3922,15.3653,15.3743,203757.0
2017-05-03 10:00:00,17.18,17.21,17.17,17.17,308970.0,15.3743,15.4011,15.3653,15.3653,308970.0
2017-05-03 10:10:00,17.17,17.2,17.15,17.18,301377.0,15.3653,15.3922,15.3474,15.3743,301377.0
2017-05-03 10:20:00,17.18,17.18,17.15,17.15,315633.0,15.3743,15.3743,15.3474,15.3474,315633.0
2017-05-03 10:30:00,17.15,17.16,17.12,17.14,171510.0,15.3474,15.3564,15.3206,15.3385,171510.0
2017-05-03 10:40:00,17.14,17.14,17.1,17.11,527160.0,15.3385,15.3385,15.3027,15.3116,527160.0
2017-05-03 10:50:00,17.11,17.12,17.09,17.11,394722.0,15.3116,15.3206,15.2937,15.3116,394722.0
2017-05-03 11:00:00,17.11,17.11,17.09,17.11,260313.0,15.3116,15.3116,15.2937,15.3116,260313.0
2017-05-03 11:10:00,17.11,17.13,17.1,17.11,195918.0,15.3116,15.3295,15.3027,15.3116,195918.0
2017-05-03 11:20:00,17.11,17.13,17.1,17.12,258006.0,15.3116,15.3295,15.3027,15.3206,258006.0
2017-05-03 11:30:00,17.12,17.14,17.1,17.11,204900.0,15.3206,15.3385,15.3027,15.3116,204900.0
2017-05-03 11:40:00,17.11,17.11,17.09,17.11,175572.0,15.3116,15.3116,15.2937,15.3116,175572.0
2017-05-03 11:50:00,17.11,17.13,17.11,17.13,171027.0,15.3116,15.3295,15.3116,15.3295,171027.0
2017-05-03 12:00:00,17.13,17.13,17.11,17.11,166047.0,15.3295,15.3295,15.3116,15.3116,166047.0
2017-05-03 12:10:00,17.11,17.11,17.1,17.11,98964.0,15.3116,15.3116,15.3027,15.3116,98964.0
2017-05-03 12:20:00,17.11,17.12,17.1,17.11,127038.0,15.3116,15.3206,15.3027,15.3116,127038.0
2017-05-03 12:30:00,17.11,17.12,17.1,17.11,123213.0,15.3116,15.3206,15.3027,15.3116,123213.0
2017-05-03 12:40:00,17.11,17.11,17.09,17.1,124806.0,15.3116,15.3116,15.2937,15.3027,124806.0
2017-05-03 12:50:00,17.1,17.12,17.09,17.11,231312.0,15.3027,15.3206,15.2937,15.3116,231312.0
2017-05-03 13:00:00,17.11,17.13,17.11,17.12,117684.0,15.3116,15.3295,15.3116,15.3206,117684.0
2017-05-03 13:10:00,17.12,17.13,17.1,17.1,148536.0,15.3206,15.3295,15.3027,15.3027,148536.0
2017-05-03 13:20:00,17.1,17.11,17.09,17.11,110571.0,15.3027,15.3116,15.2937,15.3116,110571.0
2017-05-03 13:30:00,17.11,17.11,17.1,17.1,801528.0,15.3116,15.3116,15.3027,15.3027,801528.0
2017-05-03 13:40:00,17.1,17.1,17.09,17.09,151764.0,15.3027,15.3027,15.2937,15.2937,151764.0
2017-05-03 13:50:00,17.08,17.09,17.07,17.07,135795.0,15.2848,15.2937,15.2759,15.2759,135795.0
2017-05-03 14:00:00,17.08,17.13,17.07,17.11,151179.0,15.2848,15.3295,15.2759,15.3116,151179.0
2017-05-03 14:10:00,17.11,17.11,17.07,17.08,161142.0,15.3116,15.3116,15.2759,15.2848,161142.0
2017-05-03 14:20:00,17.08,17.09,17.08,17.09,117018.0,15.2848,15.2937,15.2848,15.2937,117018.0
2017-05-03 14:30:00,17.09,17.11,17.08,17.1,125421.0,15.2937,15.3116,15.2848,15.3027,125421.0
2017-05-03 14:40:00,17.1,17.12,17.1,17.11,128469.0,15.3027,15.3206,15.3027,15.3116,128469.0
2017-05-03 14:50:00,17.11,17.11,17.1,17.1,142770.0,15.3116,15.3116,15.3027,15.3027,142770.0
2017-05-03 15:00:00,17.1,17.13,17.1,17.12,209772.0,15.3027,15.3295,15.3027,15.3206,209772.0
2017-05-03 15:10:00,17.12,17.14,17.12,17.14,154932.0,15.3206,15.3385,15.3206,15.3385,154932.0
2017-05-03 15:20:00,17.14,17.16,17.13,17.15,357270.0,15.3385,15.3564,15.3295,15.3474,357270.0
2017-05-03 15:30:00,17.15,17.16,17.14,17.15,323613.0,15.3474,15.3564,15.3385,15.3474,323613.0
2017-05-03 15:40:00,17.15,17.16,17.13,17.15,349230.0,15.3474,15.3564,15.3295,15.3474,349230.0
2017-05-03 15:50:00,17.16,17.18,17.16,17.17,2323359.0,15.3564,15.3743,15.3564,15.3653,2323359.0
2017-05-04 09:30:00,17.2,17.28,17.16,17.16,416457.0,15.3922,15.4638,15.3564,15.3564,416457.0
2017-05-04 09:40:00,17.16,17.19,17.14,17.17,538812.0,15.3564,15.3832,15.3385,15.3653,538812.0
2017-05-04 09:50:00,17.17,17.17,17.15,17.16,375930.0,15.3653,15.3653,15.3474,15.3564,375930.0
2017-05-04 10:00:00,17.16,17.17,17.13,17.14,321156.0,15.3564,15.3653,15.3295,15.3385,321156.0
2017-05-04 10:10:00,17.14,17.17,17.13,17.17,286509.0,15.3385,15.3653,15.3295,15.3653,286509.0
2017-05-04 10:20:00,17.17,17.17,17.15,17.16,331170.0,15.3653,15.3653,15.3474,15.3564,331170.0
2017-05-04 10:30:00,17.16,17.16,17.14,17.15,247374.0,15.3564,15.3564,15.3385,15.3474,247374.0
2017-05-04 10:40:00,17.15,17.16,17.14,17.16,260409.0,15.3474,15.3564,15.3385,15.3564,260409.0
2017-05-04 10:50:00,17.16,17.17,17.15,17.16,527937.0,15.3564,15.3653,15.3474,15.3564,527937.0
2017-05-04 11:00:00,17.16,17.16,17.15,17.16,207090.0,15.3564,15.3564,15.3474,15.3564,207090.0
2017-05-04 11:10:00,17.15,17.18,17.15,17.18,380982.0,15.3474,15.3743,15.3474,15.3743,380982.0
2017-05-04 11:20:00,17.18,17.22,17.17,17.21,409467.0,15.3743,15.4101,15.3653,15.4011,409467.0
2017-05-04 11:30:00,17.21,17.24,17.21,17.24,210882.0,15.4011,15.428,15.4011,15.428,210882.0
2017-05-04 11:40:00,17.24,17.25,17.23,17.24,212958.0,15.428,15.4369,15.419,15.428,212958.0
2017-05-04 11:50:00,17.24,17.24,17.19,17.2,202575.0,15.428,15.428,15.3832,15.3922,202575.0
2017-05-04 12:00:00,17.19,17.2,17.16,17.17,187980.0,15.3832,15.3922,15.3564,15.3653,187980.0
2017-05-04 12:10:00,17.17,17.19,17.15,17.16,303333.0,15.3653,15.3832,15.3474,15.3564,303333.0
2017-05-04 12:20:00,17.16,17.18,17.15,17.18,118236.0,15.3564,15.3743,15.3474,15.3743,118236.0
2017-05-04 12:30:00,17.18,17.18,17.15,17.16,137502.0,15.3743,15.3743,15.3474,15.3564,137502.0
2017-05-04 12:40:00,17.16,17.16,17.14,17.15,154056.0,15.3564,15.3564,15.3385,15.3474,154056.0
2017-05-04 12:50:00,17.15,17.18,17.15,17.18,137421.0,15.3474,15.3743,15.3474,15.3743,137421.0
2017-05-04 13:00:00,17.18,17.21,17.18,17.2,179415.0,15.3743,15.4011,15.3743,15.3922,179415.0
2017-05-04 13:10:00,17.2,17.21,17.19,17.2,271065.0,15.3922,15.4011,15.3832,15.3922,271065.0
2017-05-04 13:20:00,17.2,17.22,17.2,17.2,117195.0,15.3922,15.4101,15.3922,15.3922,117195.0
2017-05-04 13:30:00,17.2,17.2,17.19,17.2,262263.0,15.3922,15.3922,15.3832,15.3922,262263.0
2017-05-04 13:40:00,17.2,17.21,17.18,17.21,289539.0,15.3922,15.4011,15.3743,15.4011,289539.0
2017-05-04 13:50:00,17.21,17.21,17.19,17.19,316047.0,15.4011,15.4011,15.3832,15.3832,316047.0
2017-05-04 14:00:00,17.19,17.21,17.19,17.2,244155.0,15.3832,15.4011,15.3832,15.3922,244155.0
2017-05-04 14:10:00,17.2,17.2,17.16,17.17,411228.0,15.3922,15.3922,15.3564,15.3653,411228.0
2017-05-04 14:20:00,17.16,17.19,17.15,17.19,475062.0,15.3564,15.3832,15.3474,15.3832,475062.0
2017-05-04 14:30:00,17.19,17.24,17.19,17.23,488448.0,15.3832,15.428,15.3832,15.419,488448.0
2017-05-04 14:40:00,17.24,17.26,17.23,17.24,302106.0,15.428,15.4459,15.419,15.428,302106.0
2017-05-04 14:50:00,17.25,17.26,17.22,17.23,374868.0,15.4369,15.4459,15.4101,15.419,374868.0
2017-05-04 15:00:00,17.23,17.23,17.21,17.22,289770.0,15.419,15.419,15.4011,15.4101,289770.0
2017-05-04 15:10:00,17.22,17.23,17.21,17.22,257502.0,15.4101,15.419,15.4011,15.4101,257502.0
2017-05-04 15:20:00,17.22,17.23,17.2,17.2,249051.0,15.4101,15.419,15.3922,15.3922,249051.0
2017-05-04 15:30:00,17.2,17.22,17.2,17.21,388554.0,15.3922,15.4101,15.3922,15.4011,388554.0
2017-05-04 15:40:00,17.21,17.21,17.18,17.19,816456.0,15.4011,15.4011,15.3743,15.3832,816456.0
2017-05-04 15:50:00,17.19,17.24,17.19,17.24,2444694.0,15.3832,15.428,15.3832,15.428,2444694.0
2017-05-05 09:30:00,17.26,17.3,17.24,17.26,361074.0,15.4459,15.4817,15.428,15.4459,361074.0
2017-05-05 09:40:00,17.26,17.29,17.22,17.27,296685.0,15.4459,15.4727,15.4101,15.4548,296685.0
2017-05-05 09:50:00,17.27,17.31,17.27,17.3,547401.0,15.4548,15.4906,15.4548,15.4817,547401.0
2017-05-05 10:00:00,17.3,17.33,17.29,17.33,747282.0,15.4817,15.5085,15.4727,15.5085,747282.0
2017-05-05 10:10:00,17.33,17.33,17.29,17.31,555150.0,15.5085,15.5085,15.4727,15.4906,555150.0
2017-05-05 10:20:00,17.31,17.33,17.29,17.3,462117.0,15.4906,15.5085,15.4727,15.4817,462117.0
2017-05-05 10:30:00,17.3,17.32,17.28,17.32,290091.0,15.4817,15.4996,15.4638,15.4996,290091.0
2017-05-05 10:40:00,17.32,17.32,17.29,17.29,296361.0,15.4996,15.4996,15.4727,15.4727,296361.0
2017-05-05 10:50:00,17.29,17.31,17.27,17.3,389202.0,15.4727,15.4906,15.4548,15.4817,389202.0
2017-05-05 11:00:00,17.3,17.33,17.3,17.31,342720.0,15.4817,15.5085,15.4817,15.4906,342720.0
2017-05-05 11:10:00,17.31,17.36,17.31,17.34,487257.0,15.4906,15.5354,15.4906,15.5175,487257.0
2017-05-05 11:20:00,17.34,17.36,17.32,17.33,339642.0,15.5175,15.5354,15.4996,15.5085,339642.0
2017-05-05 11:30:00,17.33,17.37,17.33,17.36,172107.0,15.5085,15.5443,15.5085,15.5354,172107.0
2017-05-05 11:40:00,17.36,17.39,17.36,17.38,260193.0,15.5354,15.5622,15.5354,15.5533,260193.0
2017-05-05 11:50:00,17.38,17.41,17.37,17.4,423327.0,15.5533,15.5801,15.5443,15.5712,423327.0
2017-05-05 12:00:00,17.4,17.41,17.38,17.4,302532.0,15.5712,15.5801,15.5533,15.5712,302532.0
2017-05-05 12:10:00,17.4,17.41,17.39,17.4,187920.0,15.5712,15.5801,15.5622,15.5712,187920.0
2017-05-05 12:20:00,17.4,17.41,17.37,17.37,182367.0,15.5712,15.5801,15.5443,15.5443,182367.0
2017-05-05 12:30:00,17.37,17.39,17.36,17.38,183024.0,15.5443,15.5622,15.5354,15.5533,183024.0
2017-05-05 12:40:00,17.38,17.41,17.37,17.41,219588.0,15.5533,15.5801,15.5443,15.5801,219588.0
2017-05-05 12:50:00,17.41,17.42,17.39,17.4,210384.0,15.5801,15.5891,15.5622,15.5712,210384.0
2017-05-05 13:00:00,17.4,17.42,17.38,17.38,164073.0,15.5712,15.5891,15.5533,15.5533,164073.0
2017-05-05 13:10:00,17.38,17.39,17.37,17.39,210810.0,15.5533,15.5622,15.5443,15.5622,210810.0
2017-05-05 13:20:00,17.39,17.42,17.39,17.42,197064.0,15.5622,15.5891,15.5622,15.5891,197064.0
2017-05-05 13:30:00,17.41,17.42,17.41,17.41,170961.0,15.5801,15.5891,15.5801,15.5801,170961.0
2017-05-05 13:40:00,17.41,17.43,17.4,17.42,173604.0,15.5801,15.598,15.5712,15.5891,173604.0
2017-05-05 13:50:00,17.42,17.43,17.41,17.42,215745.0,15.5891,15.598,15.5801,15.5891,215745.0
2017-05-05 14:00:00,17.42,17.44,17.41,17.43,222033.0,15.5891,15.607,15.5801,15.598,222033.0
2017-05-05 14:10:00,17.43,17.43,17.4,17.41,306879.0,15.598,15.598,15.5712,15.5801,306879.0
2017-05-05 14:20:00,17.41,17.41,17.39,17.39,234465.0,15.5801,15.5801,15.5622,15.5622,234465.0
2017-05-05 14:30:00,17.39,17.41,17.38,17.4,388176.0,15.5622,15.5801,15.5533,15.5712,388176.0
2017-05-05 14:40:00,17.4,17.42,17.4,17.41,329286.0,15.5712,15.5891,15.5712,15.5801,329286.0
2017-05-05 14:50:00,17.41,17.42,17.38,17.38,402096.0,15.5801,15.5891,15.5533,15.5533,402096.0
2017-05-05 15:00:00,17.38,17.42,17.38,17.41,579201.0,15.5533,15.5891,15.5533,15.5801,579201.0
2017-05-05 15:10:00,17.41,17.41,17.39,17.39,389883.0,15.5801,15.5801,15.5622,15.5622,389883.0
2017-05-05 15:20:00,17.39,17.41,17.39,17.4,379176.0,15.5622,15.5801,15.5622,15.5712,379176.0
2017-05-05 15:30:00,17.41,17.44,17.4,17.44,819036.0,15.5801,15.607,15.5712,15.607,819036.0
2017-05-05 15:40:00,17.43,17.46,17.43,17.46,966540.0,15.598,15.6249,15.598,15.6249,966540.0
2017-05-05 15:50:00,17.46,17.5,17.46,17.5,3437106.0,15.6249,15.6607,15.6249,15.6607,3437106.0
2017-05-08 09:30:00,17.5,17.55,17.44,17.53,1003254.0,15.6607,15.7054,15.607,15.6875,1003254.0
2017-05-08 09:40:00,17.52,17.54,17.48,17.49,463320.0,15.6786,15.6965,15.6428,15.6517,463320.0
2017-05-08 09:50:00,17.49,17.52,17.48,17.51,323637.0,15.6517,15.6786,15.6428,15.6696,323637.0
2017-05-08 10:00:00,17.5,17.54,17.5,17.53,258420.0,15.6607,15.6965,15.6607,15.6875,258420.0
2017-05-08 10:10:00,17.53,17.53,17.49,17.5,345972.0,15.6875,15.6875,15.6517,15.6607,345972.0
2017-05-08 10:20:00,17.5,17.51,17.48,17.49,338871.0,15.6607,15.6696,15.6428,15.6517,338871.0
2017-05-08 10:30:00,17.49,17.52,17.49,17.51,271062.0,15.6517,15.6786,15.6517,15.6696,271062.0
2017-05-08 10:40:00,17.51,17.53,17.48,17.48,352989.0,15.6696,15.6875,15.6428,15.6428,352989.0
2017-05-08 10:50:00,17.48,17.49,17.43,17.43,440880.0,15.6428,15.6517,15.598,15.598,440880.0
2017-05-08 11:00:00,17.43,17.45,17.43,17.43,343941.0,15.598,15.6159,15.598,15.598,343941.0
2017-05-08 11:10:00,17.43,17.44,17.41,17.44,239574.0,15.598,15.607,15.5801,15.607,239574.0
2017-05-08 11:20:00,17.44,17.44,17.4,17.41,195936.0,15.607,15.607,15.5712,15.5801,195936.0
2017-05-08 11:30:00,17.41,17.44,17.41,17.44,148875.0,15.5801,15.607,15.5801,15.607,148875.0
2017-05-08 11:40:00,17.44,17.45,17.41,17.43,198438.0,15.607,15.6159,15.5801,15.598,198438.0
2017-05-08 11:50:00,17.43,17.44,17.4,17.42,187932.0,15.598,15.607,15.5712,15.5891,187932.0
2017-05-08 12:00:00,17.42,17.42,17.4,17.4,202614.0,15.5891,15.5891,15.5712,15.5712,202614.0
2017-05-08 12:10:00,17.4,17.4,17.38,17.38,147984.0,15.5712,15.5712,15.5533,15.5533,147984.0
2017-05-08 12:20:00,17.39,17.4,17.36,17.37,210777.0,15.5622,15.5712,15.5354,15.5443,210777.0
2017-05-08 12:30:00,17.37,17.38,17.37,17.37,167955.0,15.5443,15.5533,15.5443,15.5443,167955.0
2017-05-08 12:40:00,17.37,17.37,17.36,17.37,133026.0,15.5443,15.5443,15.5354,15.5443,133026.0
2017-05-08 12:50:00,17.37,17.37,17.35,17.35,133662.0,15.5443,15.5443,15.5264,15.5264,133662.0
2017-05-08 13:00:00,17.35,17.36,17.34,17.35,138447.0,15.5264,15.5354,15.5175,15.5264,138447.0
2017-05-08 13:10:00,17.36,17.36,17.32,17.33,410505.0,15.5354,15.5354,15.4996,15.5085,410505.0
2017-05-08 13:20:00,17.34,17.34,17.33,17.34,81285.0,15.5175,15.5175,15.5085,15.5175,81285.0
2017-05-08 13:30:00,17.34,17.35,17.33,17.33,279555.0,15.5175,15.5264,15.5085,15.5085,279555.0
2017-05-08 13:40:00,17.33,17.33,17.32,17.32,141459.0,15.5085,15.5085,15.4996,15.4996,141459.0
2017-05-08 13:50:00,17.32,17.34,17.32,17.32,178215.0,15.4996,15.5175,15.4996,15.4996,178215.0
2017-05-08 14:00:00,17.32,17.34,17.31,17.34,181614.0,15.4996,15.5175,15.4906,15.5175,181614.0
2017-05-08 14:10:00,17.34,17.34,17.3,17.32,239163.0,15.5175,15.5175,15.4817,15.4996,239163.0
2017-05-08 14:20:00,17.32,17.32,17.29,17.3,202419.0,15.4996,15.4996,15.4727,15.4817,202419.0
2017-05-08 14:30:00,17.3,17.3,17.27,17.27,239340.0,15.4817,15.4817,15.4548,15.4548,239340.0
2017-05-08 14:40:00,17.28,17.29,17.27,17.27,191502.0,15.4638,15.4727,15.4548,15.4548,191502.0
2017-05-08 14:50:00,17.27,17.29,17.27,17.29,206187.0,15.4548,15.4727,15.4548,15.4727,206187.0
2017-05-08 15:00:00,17.29,17.3,17.28,17.29,181194.0,15.4727,15.4817,15.4638,15.4727,181194.0
2017-05-08 15:10:00,17.29,17.3,17.29,17.29,139227.0,15.4727,15.4817,15.4727,15.4727,139227.0
2017-05-08 15:20:00,17.29,17.29,17.27,17.28,338001.0,15.4727,15.4727,15.4548,15.4638,338001.0
2017-05-08 15:30:00,17.28,17.29,17.27,17.28,402885.0,15.4638,15.4727,15.4548,15.4638,402885.0
2017-05-08 15:40:00,17.27,17.28,17.25,17.26,734988.0,15.4548,15.4638,15.4369,15.4459,734988.0
2017-05-08 15:50:00,17.26,17.28,17.25,17.27,1682601.0,15.4459,15.4638,15.4369,15.4548,1682601.0
2017-05-09 09:30:00,17.23,17.3,17.22,17.29,489060.0,15.419,15.4817,15.4101,15.4727,489060.0
2017-05-09 09:40:00,17.29,17.35,17.28,17.35,254301.0,15.4727,15.5264,15.4638,15.5264,254301.0
2017-05-09 09:50:00,17.35,17.38,17.35,17.36,238416.0,15.5264,15.5533,15.5264,15.5354,238416.0
2017-05-09 10:00:00,17.36,17.4,17.35,17.39,379302.0,15.5354,15.5712,15.5264,15.5622,379302.0
2017-05-09 10:10:00,17.39,17.4,17.37,17.37,440928.0,15.5622,15.5712,15.5443,15.5443,440928.0
2017-05-09 10:20:00,17.37,17.37,17.33,17.35,254664.0,15.5443,15.5443,15.5085,15.5264,254664.0
2017-05-09 10:30:00,17.35,17.35,17.33,17.33,246432.0,15.5264,15.5264,15.5085,15.5085,246432.0
2017-05-09 10:40:00,17.33,17.33,17.3,17.31,222939.0,15.5085,15.5085,15.4817,15.4906,222939.0
2017-05-09 10:50:00,17.31,17.34,17.31,17.34,265398.0,15.4906,15.5175,15.4906,15.5175,265398.0
2017-05-09 11:00:00,17.34,17.35,17.33,17.33,226476.0,15.5175,15.5264,15.5085,15.5085,226476.0
2017-05-09 11:10:00,17.34,17.34,17.31,17.32,247230.0,15.5175,15.5175,15.4906,15.4996,247230.0
2017-05-09 11:20:00,17.31,17.32,17.28,17.28,232068.0,15.4906,15.4996,15.4638,15.4638,232068.0
2017-05-09 11:30:00,17.29,17.31,17.29,17.3,112050.0,15.4727,15.4906,15.4727,15.4817,112050.0
2017-05-09 11:40:00,17.31,17.31,17.3,17.31,183114.0,15.4906,15.4906,15.4817,15.4906,183114.0
2017-05-09 11:50:00,17.31,17.32,17.29,17.31,349005.0,15.4906,15.4996,15.4727,15.4906,349005.0
2017-05-09 12:00:00,17.3,17.31,17.28,17.31,173082.0,15.4817,15.4906,15.4638,15.4906,173082.0
2017-05-09 12:10:00,17.3,17.32,17.29,17.3,108567.0,15.4817,15.4996,15.4727,15.4817,108567.0
2017-05-09 12:20:00,17.3,17.31,17.28,17.31,174846.0,15.4817,15.4906,15.4638,15.4906,174846.0
2017-05-09 12:30:00,17.31,17.32,17.29,17.31,346011.0,15.4906,15.4996,15.4727,15.4906,346011.0
2017-05-09 12:40:00,17.31,17.31,17.27,17.29,204864.0,15.4906,15.4906,15.4548,15.4727,204864.0
2017-05-09 12:50:00,17.29,17.29,17.28,17.29,137304.0,15.4727,15.4727,15.4638,15.4727,137304.0
2017-05-09 13:00:00,17.29,17.3,17.28,17.28,190899.0,15.4727,15.4817,15.4638,15.4638,190899.0
2017-05-09 13:10:00,17.28,17.3,17.28,17.29,97890.0,15.4638,15.4817,15.4638,15.4727,97890.0
2017-05-09 13:20:00,17.29,17.29,17.26,17.27,138792.0,15.4727,15.4727,15.4459,15.4548,138792.0
2017-05-09 13:30:00,17.27,17.27,17.26,17.27,199317.0,15.4548,15.4548,15.4459,15.4548,199317.0
2017-05-09 13:40:00,17.27,17.3,17.26,17.29,288564.0,15.4548,15.4817,15.4459,15.4727,288564.0
2017-05-09 13:50:00,17.29,17.3,17.28,17.3,145491.0,15.4727,15.4817,15.4638,15.4817,145491.0
2017-05-09 14:00:00,17.3,17.3,17.29,17.3,136359.0,15.4817,15.4817,15.4727,15.4817,136359.0
2017-05-09 14:10:00,17.3,17.3,17.28,17.3,80016.0,15.4817,15.4817,15.4638,15.4817,80016.0
2017-05-09 14:20:00,17.3,17.3,17.29,17.3,107778.0,15.4817,15.4817,15.4727,15.4817,107778.0
2017-05-09 14:30:00,17.3,17.3,17.29,17.29,207444.0,15.4817,15.4817,15.4727,15.4727,207444.0
2017-05-09 14:40:00,17.29,17.3,17.29,17.3,146682.0,15.4727,15.4817,15.4727,15.4817,146682.0
2017-05-09 14:50:00,17.3,17.31,17.29,17.3,249966.0,15.4817,15.4906,15.4727,15.4817,249966.0
2017-05-09 15:00:00,17.3,17.31,17.29,17.31,403674.0,15.4817,15.4906,15.4727,15.4906,403674.0
2017-05-09 15:10:00,17.31,17.31,17.29,17.3,177639.0,15.4906,15.4906,15.4727,15.4817,177639.0
2017-05-09 15:20:00,17.3,17.3,17.29,17.3,144597.0,15.4817,15.4817,15.4727,15.4817,144597.0
2017-05-09 15:30:00,17.3,17.3,17.24,17.25,448146.0,15.4817,15.4817,15.428,15.4369,448146.0
2017-05-09 15:40:00,17.25,17.26,17.24,17.24,516966.0,15.4369,15.4459,15.428,15.428,516966.0
2017-05-09 15:50:00,17.24,17.28,17.24,17.27,1532022.0,15.428,15.4638,15.428,15.4548,1532022.0
2017-05-10 09:30:00,17.28,17.3,17.19,17.3,300333.0,15.4638,15.4817,15.3832,15.4817,300333.0
2017-05-10 09:40:00,17.3,17.31,17.24,17.26,264660.0,15.4817,15.4906,15.428,15.4459,264660.0
2017-05-10 09:50:00,17.25,17.25,17.19,17.2,469518.0,15.4369,15.4369,15.3832,15.3922,469518.0
2017-05-10 10:00:00,17.2,17.23,17.2,17.22,639993.0,15.3922,15.419,15.3922,15.4101,639993.0
2017-05-10 10:10:00,17.22,17.23,17.19,17.19,432021.0,15.4101,15.419,15.3832,15.3832,432021.0
2017-05-10 10:20:00,17.19,17.2,17.17,17.17,312948.0,15.3832,15.3922,15.3653,15.3653,312948.0
2017-05-10 10:30:00,17.18,17.26,17.18,17.24,330411.0,15.3743,15.4459,15.3743,15.428,330411.0
2017-05-10 10:40:00,17.24,17.25,17.23,17.24,237993.0,15.428,15.4369,15.419,15.428,237993.0
2017-05-10 10:50:00,17.24,17.25,17.22,17.24,213393.0,15.428,15.4369,15.4101,15.428,213393.0
2017-05-10 11:00:00,17.24,17.24,17.21,17.22,212139.0,15.428,15.428,15.4011,15.4101,212139.0
2017-05-10 11:10:00,17.22,17.24,17.21,17.21,217161.0,15.4101,15.428,15.4011,15.4011,217161.0
2017-05-10 11:20:00,17.22,17.23,17.21,17.21,223782.0,15.4101,15.419,15.4011,15.4011,223782.0
2017-05-10 11:30:00,17.21,17.22,17.2,17.2,217131.0,15.4011,15.4101,15.3922,15.3922,217131.0
2017-05-10 11:40:00,17.2,17.21,17.19,17.2,165246.0,15.3922,15.4011,15.3832,15.3922,165246.0
2017-05-10 11:50:00,17.2,17.2,17.18,17.19,249690.0,15.3922,15.3922,15.3743,15.3832,249690.0
2017-05-10 12:00:00,17.19,17.23,17.18,17.23,232188.0,15.3832,15.419,15.3743,15.419,232188.0
2017-05-10 12:10:00,17.23,17.26,17.22,17.26,113697.0,15.419,15.4459,15.4101,15.4459,113697.0
2017-05-10 12:20:00,17.26,17.26,17.24,17.25,149934.0,15.4459,15.4459,15.428,15.4369,149934.0
2017-05-10 12:30:00,17.25,17.25,17.22,17.23,512994.0,15.4369,15.4369,15.4101,15.419,512994.0
2017-05-10 12:40:00,17.23,17.23,17.22,17.23,114390.0,15.419,15.419,15.4101,15.419,114390.0
2017-05-10 12:50:00,17.23,17.24,17.22,17.24,139569.0,15.419,15.428,15.4101,15.428,139569.0
2017-05-10 13:00:00,17.24,17.25,17.23,17.24,165363.0,15.428,15.4369,15.419,15.428,165363.0
2017-05-10 13:10:00,17.24,17.25,17.23,17.24,150288.0,15.428,15.4369,15.419,15.428,150288.0
2017-05-10 13:20:00,17.25,17.26,17.24,17.26,174672.0,15.4369,15.4459,15.428,15.4459,174672.0
2017-05-10 13:30:00,17.26,17.26,17.23,17.23,666240.0,15.4459,15.4459,15.419,15.419,666240.0
2017-05-10 13:40:00,17.23,17.23,17.21,17.22,172215.0,15.419,15.419,15.4011,15.4101,172215.0
2017-05-10 13:50:00,17.22,17.24,17.22,17.23,185274.0,15.4101,15.428,15.4101,15.419,185274.0
2017-05-10 14:00:00,17.23,17.24,17.2,17.21,262104.0,15.419,15.428,15.3922,15.4011,262104.0
2017-05-10 14:10:00,17.21,17.24,17.2,17.24,338811.0,15.4011,15.428,15.3922,15.428,338811.0
2017-05-10 14:20:00,17.24,17.24,17.2,17.2,238017.0,15.428,15.428,15.3922,15.3922,238017.0
2017-05-10 14:30:00,17.2,17.22,17.19,17.2,180543.0,15.3922,15.4101,15.3832,15.3922,180543.0
2017-05-10 14:40:00,17.2,17.21,17.2,17.2,119850.0,15.3922,15.4011,15.3922,15.3922,119850.0
2017-05-10 14:50:00,17.2,17.21,17.2,17.2,167817.0,15.3922,15.4011,15.3922,15.3922,167817.0
2017-05-10 15:00:00,17.2,17.24,17.2,17.22,343215.0,15.3922,15.428,15.3922,15.4101,343215.0
2017-05-10 15:10:00,17.22,17.23,17.21,17.21,194583.0,15.4101,15.419,15.4011,15.4011,194583.0
2017-05-10 15:20:00,17.21,17.23,17.21,17.22,262791.0,15.4011,15.419,15.4011,15.4101,262791.0
2017-05-10 15:30:00,17.22,17.22,17.18,17.19,545898.0,15.4101,15.4101,15.3743,15.3832,545898.0
2017-05-10 15:40:00,17.19,17.23,17.19,17.22,528615.0,15.3832,15.419,15.3832,15.4101,528615.0
2017-05-10 15:50:00,17.22,17.25,17.22,17.24,1171557.0,15.4101,15.4369,15.4101,15.428,1171557.0
2017-05-11 09:30:00,17.17,17.29,17.17,17.26,398094.0,15.3653,15.4727,15.3653,15.4459,398094.0
2017-05-11 09:40:00,17.26,17.27,17.22,17.23,610392.0,15.4459,15.4548,15.4101,15.419,610392.0
2017-05-11 09:50:00,17.23,17.23,17.14,17.17,601098.0,15.419,15.419,15.3385,15.3653,601098.0
2017-05-11 10:00:00,17.17,17.19,17.12,17.19,282273.0,15.3653,15.3832,15.3206,15.3832,282273.0
2017-05-11 10:10:00,17.19,17.22,17.18,17.19,231900.0,15.3832,15.4101,15.3743,15.3832,231900.0
2017-05-11 10:20:00,17.19,17.19,17.14,17.17,381255.0,15.3832,15.3832,15.3385,15.3653,381255.0
2017-05-11 10:30:00,17.18,17.42,17.18,17.27,4932189.0,15.3743,15.5891,15.3743,15.4548,4932189.0
2017-05-11 10:40:00,17.27,17.32,17.27,17.28,820488.0,15.4548,15.4996,15.4548,15.4638,820488.0
2017-05-11 10:50:00,17.28,17.28,17.25,17.26,394320.0,15.4638,15.4638,15.4369,15.4459,394320.0
2017-05-11 11:00:00,17.26,17.27,17.24,17.26,256713.0,15.4459,15.4548,15.428,15.4459,256713.0
2017-05-11 11:10:00,17.27,17.3,17.26,17.29,1189350.0,15.4548,15.4817,15.4459,15.4727,1189350.0
2017-05-11 11:20:00,17.29,17.3,17.28,17.29,240996.0,15.4727,15.4817,15.4638,15.4727,240996.0
2017-05-11 11:30:00,17.29,17.32,17.29,17.31,414735.0,15.4727,15.4996,15.4727,15.4906,414735.0
2017-05-11 11:40:00,17.31,17.31,17.3,17.31,195480.0,15.4906,15.4906,15.4817,15.4906,195480.0
2017-05-11 11:50:00,17.31,17.32,17.3,17.32,195252.0,15.4906,15.4996,15.4817,15.4996,195252.0
2017-05-11 12:00:00,17.32,17.34,17.31,17.32,418680.0,15.4996,15.5175,15.4906,15.4996,418680.0
2017-05-11 12:10:00,17.32,17.36,17.31,17.36,481356.0,15.4996,15.5354,15.4906,15.5354,481356.0
2017-05-11 12:20:00,17.36,17.39,17.35,17.38,580767.0,15.5354,15.5622,15.5264,15.5533,580767.0
2017-05-11 12:30:00,17.38,17.39,17.37,17.38,242862.0,15.5533,15.5622,15.5443,15.5533,242862.0
2017-05-11 12:40:00,17.38,17.44,17.38,17.42,487116.0,15.5533,15.607,15.5533,15.5891,487116.0
2017-05-11 12:50:00,17.42,17.42,17.39,17.4,299991.0,15.5891,15.5891,15.5622,15.5712,299991.0
2017-05-11 13:00:00,17.4,17.43,17.39,17.41,418092.0,15.5712,15.598,15.5622,15.5801,418092.0
2017-05-11 13:10:00,17.41,17.43,17.41,17.42,279516.0,15.5801,15.598,15.5801,15.5891,279516.0
2017-05-11 13:20:00,17.42,17.42,17.38,17.38,212691.0,15.5891,15.5891,15.5533,15.5533,212691.0
2017-05-11 13:30:00,17.38,17.39,17.38,17.39,157122.0,15.5533,15.5622,15.5533,15.5622,157122.0
2017-05-11 13:40:00,17.39,17.41,17.38,17.4,159780.0,15.5622,15.5801,15.5533,15.5712,159780.0
2017-05-11 13:50:00,17.41,17.41,17.37,17.38,222942.0,15.5801,15.5801,15.5443,15.5533,222942.0
2017-05-11 14:00:00,17.38,17.39,17.35,17.36,261795.0,15.5533,15.5622,15.5264,15.5354,261795.0
2017-05-11 14:10:00,17.36,17.39,17.35,17.38,308307.0,15.5354,15.5622,15.5264,15.5533,308307.0
2017-05-11 14:20:00,17.39,17.4,17.38,17.38,365094.0,15.5622,15.5712,15.5533,15.5533,365094.0
2017-05-11 14:30:00,17.38,17.39,17.34,17.35,241920.0,15.5533,15.5622,15.5175,15.5264,241920.0
2017-05-11 14:40:00,17.35,17.36,17.34,17.36,378927.0,15.5264,15.5354,15.5175,15.5354,378927.0
2017-05-11 14:50:00,17.36,17.37,17.33,17.36,365550.0,15.5354,15.5443,15.5085,15.5354,365550.0
2017-05-11 15:00:00,17.36,17.39,17.36,17.39,335904.0,15.5354,15.5622,15.5354,15.5622,335904.0
2017-05-11 15:10:00,17.39,17.43,17.38,17.43,796671.0,15.5622,15.598,15.5533,15.598,796671.0
2017-05-11 15:20:00,17.43,17.43,17.38,17.39,613020.0,15.598,15.598,15.5533,15.5622,613020.0
2017-05-11 15:30:00,17.39,17.4,17.38,17.38,427662.0,15.5622,15.5712,15.5533,15.5533,427662.0
2017-05-11 15:40:00,17.38,17.42,17.37,17.39,1015716.0,15.5533,15.5891,15.5443,15.5622,1015716.0
2017-05-11 15:50:00,17.39,17.4,17.36,17.38,2486616.0,15.5622,15.5712,15.5354,15.5533,2486616.0
2017-05-12 09:30:00,17.36,17.45,17.29,17.43,704769.0,15.5354,15.6159,15.4727,15.598,704769.0
2017-05-12 09:40:00,17.43,17.46,17.39,17.46,350043.0,15.598,15.6249,15.5622,15.6249,350043.0
2017-05-12 09:50:00,17.46,17.48,17.42,17.43,306783.0,15.6249,15.6428,15.5891,15.598,306783.0
2017-05-12 10:00:00,17.43,17.44,17.39,17.4,274452.0,15.598,15.607,15.5622,15.5712,274452.0
2017-05-12 10:10:00,17.4,17.41,17.33,17.33,290118.0,15.5712,15.5801,15.5085,15.5085,290118.0
2017-05-12 10:20:00,17.33,17.35,17.28,17.29,296544.0,15.5085,15.5264,15.4638,15.4727,296544.0
2017-05-12 10:30:00,17.3,17.32,17.29,17.31,297969.0,15.4817,15.4996,15.4727,15.4906,297969.0
2017-05-12 10:40:00,17.31,17.31,17.29,17.29,173013.0,15.4906,15.4906,15.4727,15.4727,173013.0
2017-05-12 10:50:00,17.29,17.29,17.27,17.29,276495.0,15.4727,15.4727,15.4548,15.4727,276495.0
2017-05-12 11:00:00,17.29,17.29,17.28,17.29,188247.0,15.4727,15.4727,15.4638,15.4727,188247.0
2017-05-12 11:10:00,17.29,17.29,17.26,17.27,176550.0,15.4727,15.4727,15.4459,15.4548,176550.0
2017-05-12 11:20:00,17.27,17.29,17.27,17.29,202635.0,15.4548,15.4727,15.4548,15.4727,202635.0
2017-05-12 11:30:00,17.29,17.33,17.29,17.32,224190.0,15.4727,15.5085,15.4727,15.4996,224190.0
2017-05-12 11:40:00,17.32,17.33,17.3,17.33,153249.0,15.4996,15.5085,15.4817,15.5085,153249.0
2017-05-12 11:50:00,17.33,17.35,17.32,17.34,212739.0,15.5085,15.5264,15.4996,15.5175,212739.0
2017-05-12 12:00:00,17.34,17.34,17.33,17.34,125919.0,15.5175,15.5175,15.5085,15.5175,125919.0
2017-05-12 12:10:00,17.34,17.34,17.31,17.31,274413.0,15.5175,15.5175,15.4906,15.4906,274413.0
2017-05-12 12:20:00,17.31,17.31,17.28,17.28,133191.0,15.4906,15.4906,15.4638,15.4638,133191.0
2017-05-12 12:30:00,17.28,17.32,17.28,17.32,136641.0,15.4638,15.4996,15.4638,15.4996,136641.0
2017-05-12 12:40:00,17.32,17.34,17.31,17.34,115782.0,15.4996,15.5175,15.4906,15.5175,115782.0
2017-05-12 12:50:00,17.34,17.35,17.33,17.33,222867.0,15.5175,15.5264,15.5085,15.5085,222867.0
2017-05-12 13:00:00,17.33,17.34,17.32,17.32,107475.0,15.5085,15.5175,15.4996,15.4996,107475.0
2017-05-12 13:10:00,17.33,17.34,17.31,17.34,190152.0,15.5085,15.5175,15.4906,15.5175,190152.0
2017-05-12 13:20:00,17.34,17.35,17.33,17.35,87246.0,15.5175,15.5264,15.5085,15.5264,87246.0
2017-05-12 13:30:00,17.35,17.35,17.32,17.32,176901.0,15.5264,15.5264,15.4996,15.4996,176901.0
2017-05-12 13:40:00,17.32,17.35,17.32,17.35,103698.0,15.4996,15.5264,15.4996,15.5264,103698.0
2017-05-12 13:50:00,17.35,17.35,17.34,17.34,178677.0,15.5264,15.5264,15.5175,15.5175,178677.0
2017-05-12 14:00:00,17.34,17.35,17.33,17.33,157791.0,15.5175,15.5264,15.5085,15.5085,157791.0
2017-05-12 14:10:00,17.33,17.33,17.32,17.32,171555.0,15.5085,15.5085,15.4996,15.4996,171555.0
2017-05-12 14:20:00,17.32,17.32,17.31,17.32,124425.0,15.4996,15.4996,15.4906,15.4996,124425.0
2017-05-12 14:30:00,17.32,17.34,17.31,17.34,132207.0,15.4996,15.5175,15.4906,15.5175,132207.0
2017-05-12 14:40:00,17.34,17.36,17.34,17.35,148206.0,15.5175,15.5354,15.5175,15.5264,148206.0
2017-05-12 14:50:00,17.35,17.36,17.34,17.36,153708.0,15.5264,15.5354,15.5175,15.5354,153708.0
2017-05-12 15:00:00,17.36,17.38,17.36,17.37,200202.0,15.5354,15.5533,15.5354,15.5443,200202.0
2017-05-12 15:10:00,17.37,17.37,17.36,17.37,212997.0,15.5443,15.5443,15.5354,15.5443,212997.0
2017-05-12 15:20:00,17.37,17.37,17.35,17.35,190725.0,15.5443,15.5443,15.5264,15.5264,190725.0
2017-05-12 15:30:00,17.35,17.36,17.33,17.36,292596.0,15.5264,15.5354,15.5085,15.5354,292596.0
2017-05-12 15:40:00,17.36,17.39,17.36,17.37,414312.0,15.5354,15.5622,15.5354,15.5443,414312.0
2017-05-12 15:50:00,17.37,17.38,17.36,17.38,1022037.0,15.5443,15.5533,15.5354,15.5533,1022037.0
2017-05-15 09:30:00,17.37,17.39,17.33,17.38,503436.0,15.5443,15.5622,15.5085,15.5533,503436.0
2017-05-15 09:40:00,17.38,17.42,17.38,17.4,303294.0,15.5533,15.5891,15.5533,15.5712,303294.0
2017-05-15 09:50:00,17.4,17.41,17.37,17.39,411888.0,15.5712,15.5801,15.5443,15.5622,411888.0
2017-05-15 10:00:00,17.39,17.4,17.35,17.37,344718.0,15.5622,15.5712,15.5264,15.5443,344718.0
2017-05-15 10:10:00,17.37,17.39,17.35,17.35,379542.0,15.5443,15.5622,15.5264,15.5264,379542.0
2017-05-15 10:20:00,17.35,17.38,17.35,17.37,203550.0,15.5264,15.5533,15.5264,15.5443,203550.0
2017-05-15 10:30:00,17.37,17.38,17.36,17.38,226200.0,15.5443,15.5533,15.5354,15.5533,226200.0
2017-05-15 10:40:00,17.38,17.38,17.33,17.33,553020.0,15.5533,15.5533,15.5085,15.5085,553020.0
2017-05-15 10:50:00,17.33,17.35,17.31,17.31,771066.0,15.5085,15.5264,15.4906,15.4906,771066.0
2017-05-15 11:00:00,17.31,17.32,17.26,17.28,823560.0,15.4906,15.4996,15.4459,15.4638,823560.0
2017-05-15 11:10:00,17.29,17.3,17.24,17.24,1387575.0,15.4727,15.4817,15.428,15.428,1387575.0
2017-05-15 11:20:00,17.24,17.25,17.2,17.23,465999.0,15.428,15.4369,15.3922,15.419,465999.0
2017-05-15 11:30:00,17.23,17.27,17.23,17.26,268554.0,15.419,15.4548,15.419,15.4459,268554.0
2017-05-15 11:40:00,17.26,17.27,17.23,17.23,463812.0,15.4459,15.4548,15.419,15.419,463812.0
2017-05-15 11:50:00,17.23,17.26,17.22,17.26,262548.0,15.419,15.4459,15.4101,15.4459,262548.0
2017-05-15 12:00:00,17.26,17.26,17.21,17.21,505449.0,15.4459,15.4459,15.4011,15.4011,505449.0
2017-05-15 12:10:00,17.22,17.24,17.21,17.24,309816.0,15.4101,15.428,15.4011,15.428,309816.0
2017-05-15 12:20:00,17.24,17.24,17.23,17.23,218388.0,15.428,15.428,15.419,15.419,218388.0
2017-05-15 12:30:00,17.23,17.24,17.22,17.24,231573.0,15.419,15.428,15.4101,15.428,231573.0
2017-05-15 12:40:00,17.24,17.25,17.23,17.24,373173.0,15.428,15.4369,15.419,15.428,373173.0
2017-05-15 12:50:00,17.25,17.25,17.23,17.24,394143.0,15.4369,15.4369,15.419,15.428,394143.0
2017-05-15 13:00:00,17.24,17.25,17.22,17.24,349833.0,15.428,15.4369,15.4101,15.428,349833.0
2017-05-15 13:10:00,17.24,17.25,17.22,17.22,769662.0,15.428,15.4369,15.4101,15.4101,769662.0
2017-05-15 13:20:00,17.22,17.22,17.2,17.21,576777.0,15.4101,15.4101,15.3922,15.4011,576777.0
2017-05-15 13:30:00,17.21,17.23,17.2,17.21,556500.0,15.4011,15.419,15.3922,15.4011,556500.0
2017-05-15 13:40:00,17.22,17.23,17.21,17.22,277191.0,15.4101,15.419,15.4011,15.4101,277191.0
2017-05-15 13:50:00,17.22,17.22,17.19,17.2,478026.0,15.4101,15.4101,15.3832,15.3922,478026.0
2017-05-15 14:00:00,17.2,17.2,17.17,17.18,555075.0,15.3922,15.3922,15.3653,15.3743,555075.0
2017-05-15 14:10:00,17.18,17.19,17.17,17.17,580287.0,15.3743,15.3832,15.3653,15.3653,580287.0
2017-05-15 14:20:00,17.17,17.18,17.14,17.15,555363.0,15.3653,15.3743,15.3385,15.3474,555363.0
2017-05-15 14:30:00,17.14,17.16,17.14,17.14,292977.0,15.3385,15.3564,15.3385,15.3385,292977.0
2017-05-15 14:40:00,17.14,17.17,17.14,17.16,406758.0,15.3385,15.3653,15.3385,15.3564,406758.0
2017-05-15 14:50:00,17.16,17.16,17.14,17.14,1106592.0,15.3564,15.3564,15.3385,15.3385,1106592.0
2017-05-15 15:00:00,17.14,17.15,17.12,17.12,618720.0,15.3385,15.3474,15.3206,15.3206,618720.0
2017-05-15 15:10:00,17.12,17.13,17.1,17.11,601461.0,15.3206,15.3295,15.3027,15.3116,601461.0
2017-05-15 15:20:00,17.11,17.13,17.1,17.12,644037.0,15.3116,15.3295,15.3027,15.3206,644037.0
2017-05-15 15:30:00,17.12,17.14,17.12,17.12,874224.0,15.3206,15.3385,15.3206,15.3206,874224.0
2017-05-15 15:40:00,17.12,17.14,17.11,17.12,934791.0,15.3206,15.3385,15.3116,15.3206,934791.0
2017-05-15 15:50:00,17.12,17.14,17.11,17.11,2690418.0,15.3206,15.3385,15.3116,15.3116,2690418.0
2017-05-16 09:30:00,17.18,17.19,17.12,17.13,558534.0,15.3743,15.3832,15.3206,15.3295,558534.0
2017-05-16 09:40:00,17.13,17.13,16.99,17.02,1053438.0,15.3295,15.3295,15.2043,15.2311,1053438.0
2017-05-16 09:50:00,17.02,17.08,17.01,17.07,728055.0,15.2311,15.2848,15.2222,15.2759,728055.0
2017-05-16 10:00:00,17.07,17.08,17.05,17.05,489558.0,15.2759,15.2848,15.258,15.258,489558.0
2017-05-16 10:10:00,17.05,17.08,17.03,17.08,411069.0,15.258,15.2848,15.2401,15.2848,411069.0
2017-05-16 10:20:00,17.08,17.08,16.99,17.0,631881.0,15.2848,15.2848,15.2043,15.2132,631881.0
2017-05-16 10:30:00,17.0,17.06,17.0,17.04,400377.0,15.2132,15.2669,15.2132,15.249,400377.0
2017-05-16 10:40:00,17.03,17.06,17.01,17.06,396174.0,15.2401,15.2669,15.2222,15.2669,396174.0
2017-05-16 10:50:00,17.06,17.07,17.04,17.07,522759.0,15.2669,15.2759,15.249,15.2759,522759.0
2017-05-16 11:00:00,17.07,17.07,17.05,17.06,516717.0,15.2759,15.2759,15.258,15.2669,516717.0
2017-05-16 11:10:00,17.06,17.11,17.06,17.08,360225.0,15.2669,15.3116,15.2669,15.2848,360225.0
2017-05-16 11:20:00,17.09,17.1,17.07,17.09,347391.0,15.2937,15.3027,15.2759,15.2937,347391.0
2017-05-16 11:30:00,17.09,17.1,17.07,17.09,424734.0,15.2937,15.3027,15.2759,15.2937,424734.0
2017-05-16 11:40:00,17.09,17.1,17.07,17.1,269208.0,15.2937,15.3027,15.2759,15.3027,269208.0
2017-05-16 11:50:00,17.1,17.1,17.08,17.08,183531.0,15.3027,15.3027,15.2848,15.2848,183531.0
2017-05-16 12:00:00,17.08,17.1,17.07,17.1,324564.0,15.2848,15.3027,15.2759,15.3027,324564.0
2017-05-16 12:10:00,17.09,17.1,17.08,17.1,334848.0,15.2937,15.3027,15.2848,15.3027,334848.0
2017-05-16 12:20:00,17.1,17.1,17.08,17.08,461202.0,15.3027,15.3027,15.2848,15.2848,461202.0
2017-05-16 12:30:00,17.08,17.1,17.07,17.08,226524.0,15.2848,15.3027,15.2759,15.2848,226524.0
2017-05-16 12:40:00,17.08,17.09,17.07,17.09,217854.0,15.2848,15.2937,15.2759,15.2937,217854.0
2017-05-16 12:50:00,17.09,17.1,17.07,17.1,251262.0,15.2937,15.3027,15.2759,15.3027,251262.0
2017-05-16 13:00:00,17.1,17.1,17.08,17.1,316665.0,15.3027,15.3027,15.2848,15.3027,316665.0
2017-05-16 13:10:00,17.1,17.1,17.08,17.09,356412.0,15.3027,15.3027,15.2848,15.2937,356412.0
2017-05-16 13:20:00,17.09,17.1,17.07,17.09,342138.0,15.2937,15.3027,15.2759,15.2937,342138.0
2017-05-16 13:30:00,17.1,17.1,17.08,17.09,432891.0,15.3027,15.3027,15.2848,15.2937,432891.0
2017-05-16 13:40:00,17.09,17.1,17.08,17.1,361845.0,15.2937,15.3027,15.2848,15.3027,361845.0
2017-05-16 13:50:00,17.1,17.1,17.08,17.09,285486.0,15.3027,15.3027,15.2848,15.2937,285486.0
2017-05-16 14:00:00,17.09,17.1,17.08,17.09,206748.0,15.2937,15.3027,15.2848,15.2937,206748.0
2017-05-16 14:10:00,17.09,17.1,17.08,17.1,318753.0,15.2937,15.3027,15.2848,15.3027,318753.0
2017-05-16 14:20:00,17.1,17.1,17.08,17.09,307644.0,15.3027,15.3027,15.2848,15.2937,307644.0
2017-05-16 14:30:00,17.09,17.1,17.08,17.1,297504.0,15.2937,15.3027,15.2848,15.3027,297504.0
2017-05-16 14:40:00,17.09,17.1,17.08,17.1,324126.0,15.2937,15.3027,15.2848,15.3027,324126.0
2017-05-16 14:50:00,17.1,17.1,17.04,17.06,817524.0,15.3027,15.3027,15.249,15.2669,817524.0
2017-05-16 15:00:00,17.06,17.06,17.0,17.0,1524648.0,15.2669,15.2669,15.2132,15.2132,1524648.0
2017-05-16 15:10:00,17.0,17.02,16.97,17.02,2200188.0,15.2132,15.2311,15.1864,15.2311,2200188.0
2017-05-16 15:20:00,17.02,17.05,17.01,17.03,886761.0,15.2311,15.258,15.2222,15.2401,886761.0
2017-05-16 15:30:00,17.03,17.03,17.01,17.03,1266318.0,15.2401,15.2401,15.2222,15.2401,1266318.0
2017-05-16 15:40:00,17.03,17.03,17.01,17.01,1044168.0,15.2401,15.2401,15.2222,15.2222,1044168.0
2017-05-16 15:50:00,17.01,17.04,17.01,17.03,3738849.0,15.2222,15.249,15.2222,15.2401,3738849.0
2017-05-17 09:30:00,16.84,16.86,16.7,16.8,1206039.0,15.07,15.0879,14.9447,15.0342,1206039.0
2017-05-17 09:40:00,16.8,16.83,16.75,16.76,848625.0,15.0342,15.0611,14.9895,14.9984,848625.0
2017-05-17 09:50:00,16.76,16.78,16.65,16.66,1176567.0,14.9984,15.0163,14.9,14.9089,1176567.0
2017-05-17 10:00:00,16.66,16.68,16.6,16.67,986055.0,14.9089,14.9268,14.8553,14.9179,986055.0
2017-05-17 10:10:00,16.67,16.67,16.6,16.66,634689.0,14.9179,14.9179,14.8553,14.9089,634689.0
2017-05-17 10:20:00,16.66,16.66,16.62,16.63,703755.0,14.9089,14.9089,14.8731,14.8821,703755.0
2017-05-17 10:30:00,16.63,16.64,16.6,16.62,869181.0,14.8821,14.891,14.8553,14.8731,869181.0
2017-05-17 10:40:00,16.62,16.67,16.62,16.63,503802.0,14.8731,14.9179,14.8731,14.8821,503802.0
2017-05-17 10:50:00,16.64,16.64,16.52,16.53,638808.0,14.891,14.891,14.7837,14.7926,638808.0
2017-05-17 11:00:00,16.53,16.56,16.47,16.49,825372.0,14.7926,14.8195,14.7389,14.7568,825372.0
2017-05-17 11:10:00,16.49,16.59,16.49,16.59,393021.0,14.7568,14.8463,14.7568,14.8463,393021.0
2017-05-17 11:20:00,16.59,16.61,16.58,16.61,281685.0,14.8463,14.8642,14.8374,14.8642,281685.0
2017-05-17 11:30:00,16.61,16.62,16.57,16.6,318729.0,14.8642,14.8731,14.8284,14.8553,318729.0
2017-05-17 11:40:00,16.6,16.63,16.6,16.62,360891.0,14.8553,14.8821,14.8553,14.8731,360891.0
2017-05-17 11:50:00,16.62,16.62,16.58,16.6,527505.0,14.8731,14.8731,14.8374,14.8553,527505.0
2017-05-17 12:00:00,16.59,16.61,16.58,16.61,423891.0,14.8463,14.8642,14.8374,14.8642,423891.0
2017-05-17 12:10:00,16.61,16.62,16.6,16.6,325563.0,14.8642,14.8731,14.8553,14.8553,325563.0
2017-05-17 12:20:00,16.6,16.62,16.6,16.61,273300.0,14.8553,14.8731,14.8553,14.8642,273300.0
2017-05-17 12:30:00,16.61,16.63,16.6,16.63,284661.0,14.8642,14.8821,14.8553,14.8821,284661.0
2017-05-17 12:40:00,16.63,16.64,16.62,16.63,356958.0,14.8821,14.891,14.8731,14.8821,356958.0
2017-05-17 12:50:00,16.62,16.64,16.62,16.63,405543.0,14.8731,14.891,14.8731,14.8821,405543.0
2017-05-17 13:00:00,16.64,16.64,16.62,16.64,276984.0,14.891,14.891,14.8731,14.891,276984.0
2017-05-17 13:10:00,16.64,16.65,16.62,16.63,335706.0,14.891,14.9,14.8731,14.8821,335706.0
2017-05-17 13:20:00,16.63,16.64,16.6,16.63,232014.0,14.8821,14.891,14.8553,14.8821,232014.0
2017-05-17 13:30:00,16.63,16.65,16.62,16.64,246690.0,14.8821,14.9,14.8731,14.891,246690.0
2017-05-17 13:40:00,16.64,16.64,16.62,16.63,240066.0,14.891,14.891,14.8731,14.8821,240066.0
2017-05-17 13:50:00,16.63,16.63,16.61,16.62,195492.0,14.8821,14.8821,14.8642,14.8731,195492.0
2017-05-17 14:00:00,16.61,16.64,16.61,16.62,321162.0,14.8642,14.891,14.8642,14.8731,321162.0
2017-05-17 14:10:00,16.62,16.62,16.56,16.58,278715.0,14.8731,14.8731,14.8195,14.8374,278715.0
2017-05-17 14:20:00,16.58,16.58,16.53,16.53,362304.0,14.8374,14.8374,14.7926,14.7926,362304.0
2017-05-17 14:30:00,16.53,16.57,16.52,16.55,502716.0,14.7926,14.8284,14.7837,14.8105,502716.0
2017-05-17 14:40:00,16.55,16.56,16.51,16.51,381618.0,14.8105,14.8195,14.7747,14.7747,381618.0
2017-05-17 14:50:00,16.51,16.54,16.5,16.53,412347.0,14.7747,14.8016,14.7658,14.7926,412347.0
2017-05-17 15:00:00,16.53,16.57,16.53,16.56,579126.0,14.7926,14.8284,14.7926,14.8195,579126.0
2017-05-17 15:10:00,16.56,16.59,16.53,16.59,506736.0,14.8195,14.8463,14.7926,14.8463,506736.0
2017-05-17 15:20:00,16.59,16.62,16.57,16.58,443937.0,14.8463,14.8731,14.8284,14.8374,443937.0
2017-05-17 15:30:00,16.58,16.62,16.58,16.6,594744.0,14.8374,14.8731,14.8374,14.8553,594744.0
2017-05-17 15:40:00,16.61,16.61,16.52,16.53,1031772.0,14.8642,14.8642,14.7837,14.7926,1031772.0
2017-05-17 15:50:00,16.54,16.54,16.39,16.49,5941626.0,14.8016,14.8016,14.6673,14.7568,5941626.0
2017-05-18 09:30:00,16.33,16.49,16.26,16.49,2228382.0,14.6136,14.7568,14.551,14.7568,2228382.0
2017-05-18 09:40:00,16.49,16.6,16.49,16.53,1074552.0,14.7568,14.8553,14.7568,14.7926,1074552.0
2017-05-18 09:50:00,16.53,16.54,16.41,16.46,690825.0,14.7926,14.8016,14.6852,14.73,690825.0
2017-05-18 10:00:00,16.46,16.68,16.46,16.66,1008819.0,14.73,14.9268,14.73,14.9089,1008819.0
2017-05-18 10:10:00,16.66,16.69,16.6,16.63,740661.0,14.9089,14.9358,14.8553,14.8821,740661.0
2017-05-18 10:20:00,16.63,16.64,16.55,16.63,420090.0,14.8821,14.891,14.8105,14.8821,420090.0
2017-05-18 10:30:00,16.63,16.69,16.6,16.61,978255.0,14.8821,14.9358,14.8553,14.8642,978255.0
2017-05-18 10:40:00,16.61,16.62,16.52,16.53,545808.0,14.8642,14.8731,14.7837,14.7926,545808.0
2017-05-18 10:50:00,16.53,16.59,16.53,16.58,654234.0,14.7926,14.8463,14.7926,14.8374,654234.0
2017-05-18 11:00:00,16.58,16.69,16.58,16.68,592983.0,14.8374,14.9358,14.8374,14.9268,592983.0
2017-05-18 11:10:00,16.68,16.68,16.61,16.68,751722.0,14.9268,14.9268,14.8642,14.9268,751722.0
2017-05-18 11:20:00,16.68,16.73,16.67,16.72,547311.0,14.9268,14.9716,14.9179,14.9626,547311.0
2017-05-18 11:30:00,16.72,16.72,16.62,16.63,274722.0,14.9626,14.9626,14.8731,14.8821,274722.0
2017-05-18 11:40:00,16.63,16.63,16.59,16.63,466119.0,14.8821,14.8821,14.8463,14.8821,466119.0
2017-05-18 11:50:00,16.63,16.64,16.6,16.6,310968.0,14.8821,14.891,14.8553,14.8553,310968.0
2017-05-18 12:00:00,16.6,16.61,16.55,16.56,459429.0,14.8553,14.8642,14.8105,14.8195,459429.0
2017-05-18 12:10:00,16.56,16.6,16.55,16.56,270162.0,14.8195,14.8553,14.8105,14.8195,270162.0
2017-05-18 12:20:00,16.56,16.6,16.53,16.58,548451.0,14.8195,14.8553,14.7926,14.8374,548451.0
2017-05-18 12:30:00,16.58,16.6,16.56,16.59,271428.0,14.8374,14.8553,14.8195,14.8463,271428.0
2017-05-18 12:40:00,16.59,16.59,16.55,16.56,343164.0,14.8463,14.8463,14.8105,14.8195,343164.0
2017-05-18 12:50:00,16.56,16.56,16.54,16.54,217800.0,14.8195,14.8195,14.8016,14.8016,217800.0
2017-05-18 13:00:00,16.55,16.55,16.53,16.53,422910.0,14.8105,14.8105,14.7926,14.7926,422910.0
2017-05-18 13:10:00,16.53,16.62,16.53,16.6,649755.0,14.7926,14.8731,14.7926,14.8553,649755.0
2017-05-18 13:20:00,16.6,16.6,16.58,16.6,268302.0,14.8553,14.8553,14.8374,14.8553,268302.0
2017-05-18 13:30:00,16.6,16.7,16.59,16.7,752571.0,14.8553,14.9447,14.8463,14.9447,752571.0
2017-05-18 13:40:00,16.7,16.72,16.67,16.68,473556.0,14.9447,14.9626,14.9179,14.9268,473556.0
2017-05-18 13:50:00,16.68,16.77,16.68,16.75,727440.0,14.9268,15.0074,14.9268,14.9895,727440.0
2017-05-18 14:00:00,16.75,16.84,16.75,16.83,544749.0,14.9895,15.07,14.9895,15.0611,544749.0
2017-05-18 14:10:00,16.83,16.83,16.79,16.79,270831.0,15.0611,15.0611,15.0253,15.0253,270831.0
2017-05-18 14:20:00,16.79,16.82,16.79,16.8,278160.0,15.0253,15.0521,15.0253,15.0342,278160.0
2017-05-18 14:30:00,16.8,16.87,16.8,16.83,652479.0,15.0342,15.0969,15.0342,15.0611,652479.0
2017-05-18 14:40:00,16.83,16.84,16.8,16.81,355413.0,15.0611,15.07,15.0342,15.0432,355413.0
2017-05-18 14:50:00,16.81,16.82,16.76,16.76,292023.0,15.0432,15.0521,14.9984,14.9984,292023.0
2017-05-18 15:00:00,16.77,16.79,16.75,16.78,364074.0,15.0074,15.0253,14.9895,15.0163,364074.0
2017-05-18 15:10:00,16.78,16.79,16.75,16.76,608955.0,15.0163,15.0253,14.9895,14.9984,608955.0
2017-05-18 15:20:00,16.76,16.79,16.74,16.79,722055.0,14.9984,15.0253,14.9805,15.0253,722055.0
2017-05-18 15:30:00,16.79,16.82,16.78,16.82,622770.0,15.0253,15.0521,15.0163,15.0521,622770.0
2017-05-18 15:40:00,16.82,16.83,16.78,16.8,879045.0,15.0521,15.0611,15.0163,15.0342,879045.0
2017-05-18 15:50:00,16.8,16.81,16.74,16.74,2611395.0,15.0342,15.0432,14.9805,14.9805,2611395.0
2017-05-19 09:30:00,16.72,16.88,16.71,16.84,1815711.0,14.9626,15.1058,14.9537,15.07,1815711.0
2017-05-19 09:40:00,16.85,16.85,16.71,16.72,372798.0,15.079,15.079,14.9537,14.9626,372798.0
2017-05-19 09:50:00,16.72,16.77,16.71,16.76,592743.0,14.9626,15.0074,14.9537,14.9984,592743.0
2017-05-19 10:00:00,16.76,16.86,16.75,16.84,545400.0,14.9984,15.0879,14.9895,15.07,545400.0
2017-05-19 10:10:00,16.84,16.87,16.84,16.85,321933.0,15.07,15.0969,15.07,15.079,321933.0
2017-05-19 10:20:00,16.85,16.89,16.85,16.86,346092.0,15.079,15.1148,15.079,15.0879,346092.0
2017-05-19 10:30:00,16.86,16.86,16.82,16.84,278052.0,15.0879,15.0879,15.0521,15.07,278052.0
2017-05-19 10:40:00,16.84,16.84,16.79,16.79,299871.0,15.07,15.07,15.0253,15.0253,299871.0
2017-05-19 10:50:00,16.79,16.82,16.78,16.8,219045.0,15.0253,15.0521,15.0163,15.0342,219045.0
2017-05-19 11:00:00,16.8,16.82,16.78,16.81,249201.0,15.0342,15.0521,15.0163,15.0432,249201.0
2017-05-19 11:10:00,16.81,16.83,16.79,16.79,197874.0,15.0432,15.0611,15.0253,15.0253,197874.0
2017-05-19 11:20:00,16.79,16.82,16.79,16.82,180375.0,15.0253,15.0521,15.0253,15.0521,180375.0
2017-05-19 11:30:00,16.82,16.83,16.8,16.82,199065.0,15.0521,15.0611,15.0342,15.0521,199065.0
2017-05-19 11:40:00,16.82,16.85,16.82,16.85,150753.0,15.0521,15.079,15.0521,15.079,150753.0
2017-05-19 11:50:00,16.85,16.88,16.84,16.88,242748.0,15.079,15.1058,15.07,15.1058,242748.0
2017-05-19 12:00:00,16.88,16.9,16.88,16.9,195906.0,15.1058,15.1237,15.1058,15.1237,195906.0
2017-05-19 12:10:00,16.9,16.92,16.88,16.91,305850.0,15.1237,15.1416,15.1058,15.1327,305850.0
2017-05-19 12:20:00,16.91,16.93,16.91,16.92,141264.0,15.1327,15.1506,15.1327,15.1416,141264.0
2017-05-19 12:30:00,16.92,16.95,16.91,16.92,120438.0,15.1416,15.1685,15.1327,15.1416,120438.0
2017-05-19 12:40:00,16.92,16.93,16.91,16.92,85287.0,15.1416,15.1506,15.1327,15.1416,85287.0
2017-05-19 12:50:00,16.92,16.92,16.89,16.9,234687.0,15.1416,15.1416,15.1148,15.1237,234687.0
2017-05-19 13:00:00,16.9,16.9,16.86,16.88,132585.0,15.1237,15.1237,15.0879,15.1058,132585.0
2017-05-19 13:10:00,16.88,16.89,16.87,16.88,109917.0,15.1058,15.1148,15.0969,15.1058,109917.0
2017-05-19 13:20:00,16.89,16.9,16.88,16.9,90039.0,15.1148,15.1237,15.1058,15.1237,90039.0
2017-05-19 13:30:00,16.9,16.92,16.89,16.91,176991.0,15.1237,15.1416,15.1148,15.1327,176991.0
2017-05-19 13:40:00,16.9,16.92,16.89,16.91,239772.0,15.1237,15.1416,15.1148,15.1327,239772.0
2017-05-19 13:50:00,16.91,16.95,16.91,16.95,276309.0,15.1327,15.1685,15.1327,15.1685,276309.0
2017-05-19 14:00:00,16.95,16.96,16.93,16.94,235728.0,15.1685,15.1774,15.1506,15.1595,235728.0
2017-05-19 14:10:00,16.94,16.97,16.93,16.95,206142.0,15.1595,15.1864,15.1506,15.1685,206142.0
2017-05-19 14:20:00,16.95,16.96,16.94,16.94,271986.0,15.1685,15.1774,15.1595,15.1595,271986.0
2017-05-19 14:30:00,16.94,16.98,16.93,16.97,746616.0,15.1595,15.1953,15.1506,15.1864,746616.0
2017-05-19 14:40:00,16.97,16.99,16.95,16.95,624525.0,15.1864,15.2043,15.1685,15.1685,624525.0
2017-05-19 14:50:00,16.95,16.95,16.92,16.93,225165.0,15.1685,15.1685,15.1416,15.1506,225165.0
2017-05-19 15:00:00,16.93,16.93,16.86,16.86,344889.0,15.1506,15.1506,15.0879,15.0879,344889.0
2017-05-19 15:10:00,16.87,16.88,16.85,16.85,302061.0,15.0969,15.1058,15.079,15.079,302061.0
2017-05-19 15:20:00,16.85,16.85,16.81,16.81,323784.0,15.079,15.079,15.0432,15.0432,323784.0
2017-05-19 15:30:00,16.81,16.82,16.77,16.8,1101165.0,15.0432,15.0521,15.0074,15.0342,1101165.0
2017-05-19 15:40:00,16.8,16.8,16.75,16.76,1005912.0,15.0342,15.0342,14.9895,14.9984,1005912.0
2017-05-19 15:50:00,16.76,16.8,16.76,16.79,3727908.0,14.9984,15.0342,14.9984,15.0253,3727908.0
2017-05-22 09:30:00,16.88,16.96,16.83,16.93,534759.0,15.1058,15.1774,15.0611,15.1506,534759.0
2017-05-22 09:40:00,16.93,16.94,16.86,16.91,925164.0,15.1506,15.1595,15.0879,15.1327,925164.0
2017-05-22 09:50:00,16.91,16.91,16.88,16.91,269967.0,15.1327,15.1327,15.1058,15.1327,269967.0
2017-05-22 10:00:00,16.91,16.92,16.88,16.9,483816.0,15.1327,15.1416,15.1058,15.1237,483816.0
2017-05-22 10:10:00,16.9,16.91,16.86,16.91,714960.0,15.1237,15.1327,15.0879,15.1327,714960.0
2017-05-22 10:20:00,16.91,16.92,16.83,16.88,665418.0,15.1327,15.1416,15.0611,15.1058,665418.0
2017-05-22 10:30:00,16.88,16.92,16.87,16.92,532614.0,15.1058,15.1416,15.0969,15.1416,532614.0
2017-05-22 10:40:00,16.92,16.92,16.84,16.84,465096.0,15.1416,15.1416,15.07,15.07,465096.0
2017-05-22 10:50:00,16.85,16.87,16.84,16.87,216624.0,15.079,15.0969,15.07,15.0969,216624.0
2017-05-22 11:00:00,16.87,16.9,16.85,16.9,202647.0,15.0969,15.1237,15.079,15.1237,202647.0
2017-05-22 11:10:00,16.9,16.98,16.89,16.98,386640.0,15.1237,15.1953,15.1148,15.1953,386640.0
2017-05-22 11:20:00,16.98,16.99,16.96,16.99,405057.0,15.1953,15.2043,15.1774,15.2043,405057.0
2017-05-22 11:30:00,16.99,17.02,16.98,17.01,399126.0,15.2043,15.2311,15.1953,15.2222,399126.0
2017-05-22 11:40:00,17.01,17.03,17.0,17.0,369954.0,15.2222,15.2401,15.2132,15.2132,369954.0
2017-05-22 11:50:00,17.0,17.03,17.0,17.03,249918.0,15.2132,15.2401,15.2132,15.2401,249918.0
2017-05-22 12:00:00,17.03,17.05,17.02,17.03,325581.0,15.2401,15.258,15.2311,15.2401,325581.0
2017-05-22 12:10:00,17.03,17.06,17.03,17.05,257178.0,15.2401,15.2669,15.2401,15.258,257178.0
2017-05-22 12:20:00,17.05,17.07,17.04,17.06,248898.0,15.258,15.2759,15.249,15.2669,248898.0
2017-05-22 12:30:00,17.06,17.07,17.06,17.06,266544.0,15.2669,15.2759,15.2669,15.2669,266544.0
2017-05-22 12:40:00,17.06,17.08,17.06,17.07,226341.0,15.2669,15.2848,15.2669,15.2759,226341.0
2017-05-22 12:50:00,17.07,17.08,17.06,17.08,310917.0,15.2759,15.2848,15.2669,15.2848,310917.0
2017-05-22 13:00:00,17.08,17.09,17.07,17.08,332376.0,15.2848,15.2937,15.2759,15.2848,332376.0
2017-05-22 13:10:00,17.08,17.09,17.06,17.07,266643.0,15.2848,15.2937,15.2669,15.2759,266643.0
2017-05-22 13:20:00,17.07,17.09,17.07,17.08,229332.0,15.2759,15.2937,15.2759,15.2848,229332.0
2017-05-22 13:30:00,17.08,17.09,17.07,17.09,332502.0,15.2848,15.2937,15.2759,15.2937,332502.0
2017-05-22 13:40:00,17.1,17.1,17.07,17.09,204360.0,15.3027,15.3027,15.2759,15.2937,204360.0
2017-05-22 13:50:00,17.09,17.1,17.08,17.09,208698.0,15.2937,15.3027,15.2848,15.2937,208698.0
2017-05-22 14:00:00,17.09,17.1,17.08,17.09,258678.0,15.2937,15.3027,15.2848,15.2937,258678.0
2017-05-22 14:10:00,17.09,17.11,17.08,17.08,307380.0,15.2937,15.3116,15.2848,15.2848,307380.0
2017-05-22 14:20:00,17.08,17.09,17.06,17.08,264561.0,15.2848,15.2937,15.2669,15.2848,264561.0
2017-05-22 14:30:00,17.08,17.09,17.07,17.09,401940.0,15.2848,15.2937,15.2759,15.2937,401940.0
2017-05-22 14:40:00,17.09,17.09,17.08,17.08,379110.0,15.2937,15.2937,15.2848,15.2848,379110.0
2017-05-22 14:50:00,17.09,17.09,17.06,17.09,363231.0,15.2937,15.2937,15.2669,15.2937,363231.0
2017-05-22 15:00:00,17.09,17.12,17.09,17.12,358356.0,15.2937,15.3206,15.2937,15.3206,358356.0
2017-05-22 15:10:00,17.12,17.13,17.11,17.11,300555.0,15.3206,15.3295,15.3116,15.3116,300555.0
2017-05-22 15:20:00,17.11,17.13,17.11,17.13,342243.0,15.3116,15.3295,15.3116,15.3295,342243.0
2017-05-22 15:30:00,17.13,17.13,17.12,17.13,472953.0,15.3295,15.3295,15.3206,15.3295,472953.0
2017-05-22 15:40:00,17.12,17.16,17.12,17.15,945996.0,15.3206,15.3564,15.3206,15.3474,945996.0
2017-05-22 15:50:00,17.15,17.17,17.14,17.15,2226243.0,15.3474,15.3653,15.3385,15.3474,2226243.0
2017-05-23 09:30:00,17.14,17.17,17.07,17.09,553800.0,15.3385,15.3653,15.2759,15.2937,553800.0
2017-05-23 09:40:00,17.09,17.09,17.03,17.04,396009.0,15.2937,15.2937,15.2401,15.249,396009.0
2017-05-23 09:50:00,17.04,17.09,17.03,17.08,469935.0,15.249,15.2937,15.2401,15.2848,469935.0
2017-05-23 10:00:00,17.08,17.18,17.07,17.18,789528.0,15.2848,15.3743,15.2759,15.3743,789528.0
2017-05-23 10:10:00,17.18,17.21,17.16,17.2,433710.0,15.3743,15.4011,15.3564,15.3922,433710.0
2017-05-23 10:20:00,17.2,17.23,17.19,17.22,351861.0,15.3922,15.419,15.3832,15.4101,351861.0
2017-05-23 10:30:00,17.22,17.24,17.21,17.24,420135.0,15.4101,15.428,15.4011,15.428,420135.0
2017-05-23 10:40:00,17.24,17.24,17.19,17.21,749061.0,15.428,15.428,15.3832,15.4011,749061.0
2017-05-23 10:50:00,17.21,17.25,17.2,17.24,314370.0,15.4011,15.4369,15.3922,15.428,314370.0
2017-05-23 11:00:00,17.25,17.27,17.24,17.27,239706.0,15.4369,15.4548,15.428,15.4548,239706.0
2017-05-23 11:10:00,17.27,17.3,17.27,17.3,321015.0,15.4548,15.4817,15.4548,15.4817,321015.0
2017-05-23 11:20:00,17.3,17.37,17.3,17.37,630006.0,15.4817,15.5443,15.4817,15.5443,630006.0
2017-05-23 11:30:00,17.37,17.38,17.33,17.33,518295.0,15.5443,15.5533,15.5085,15.5085,518295.0
2017-05-23 11:40:00,17.33,17.35,17.32,17.34,376623.0,15.5085,15.5264,15.4996,15.5175,376623.0
2017-05-23 11:50:00,17.34,17.34,17.29,17.29,689439.0,15.5175,15.5175,15.4727,15.4727,689439.0
2017-05-23 12:00:00,17.29,17.3,17.28,17.3,253287.0,15.4727,15.4817,15.4638,15.4817,253287.0
2017-05-23 12:10:00,17.3,17.32,17.26,17.27,1673352.0,15.4817,15.4996,15.4459,15.4548,1673352.0
2017-05-23 12:20:00,17.27,17.27,17.24,17.24,761316.0,15.4548,15.4548,15.428,15.428,761316.0
2017-05-23 12:30:00,17.24,17.28,17.24,17.27,160983.0,15.428,15.4638,15.428,15.4548,160983.0
2017-05-23 12:40:00,17.27,17.29,17.27,17.28,332925.0,15.4548,15.4727,15.4548,15.4638,332925.0
2017-05-23 12:50:00,17.28,17.28,17.24,17.25,307608.0,15.4638,15.4638,15.428,15.4369,307608.0
2017-05-23 13:00:00,17.24,17.25,17.23,17.24,291465.0,15.428,15.4369,15.419,15.428,291465.0
2017-05-23 13:10:00,17.25,17.28,17.24,17.25,214323.0,15.4369,15.4638,15.428,15.4369,214323.0
2017-05-23 13:20:00,17.24,17.27,17.24,17.25,162552.0,15.428,15.4548,15.428,15.4369,162552.0
2017-05-23 13:30:00,17.25,17.26,17.24,17.25,214650.0,15.4369,15.4459,15.428,15.4369,214650.0
2017-05-23 13:40:00,17.25,17.26,17.25,17.25,256101.0,15.4369,15.4459,15.4369,15.4369,256101.0
2017-05-23 13:50:00,17.25,17.26,17.23,17.24,342414.0,15.4369,15.4459,15.419,15.428,342414.0
2017-05-23 14:00:00,17.24,17.28,17.24,17.27,208449.0,15.428,15.4638,15.428,15.4548,208449.0
2017-05-23 14:10:00,17.27,17.27,17.25,17.26,312222.0,15.4548,15.4548,15.4369,15.4459,312222.0
2017-05-23 14:20:00,17.26,17.27,17.25,17.26,317292.0,15.4459,15.4548,15.4369,15.4459,317292.0
2017-05-23 14:30:00,17.26,17.27,17.26,17.27,267420.0,15.4459,15.4548,15.4459,15.4548,267420.0
2017-05-23 14:40:00,17.27,17.28,17.26,17.27,406713.0,15.4548,15.4638,15.4459,15.4548,406713.0
2017-05-23 14:50:00,17.27,17.28,17.26,17.27,495963.0,15.4548,15.4638,15.4459,15.4548,495963.0
2017-05-23 15:00:00,17.27,17.27,17.26,17.26,329451.0,15.4548,15.4548,15.4459,15.4459,329451.0
2017-05-23 15:10:00,17.26,17.27,17.26,17.26,264336.0,15.4459,15.4548,15.4459,15.4459,264336.0
2017-05-23 15:20:00,17.26,17.27,17.25,17.26,811305.0,15.4459,15.4548,15.4369,15.4459,811305.0
2017-05-23 15:30:00,17.26,17.26,17.23,17.25,815847.0,15.4459,15.4459,15.419,15.4369,815847.0
2017-05-23 15:40:00,17.24,17.25,17.22,17.23,914844.0,15.428,15.4369,15.4101,15.419,914844.0
2017-05-23 15:50:00,17.23,17.27,17.22,17.27,1940583.0,15.419,15.4548,15.4101,15.4548,1940583.0
2017-05-24 09:30:00,17.28,17.36,17.28,17.33,542298.0,15.4638,15.5354,15.4638,15.5085,542298.0
2017-05-24 09:40:00,17.33,17.37,17.29,17.37,419628.0,15.5085,15.5443,15.4727,15.5443,419628.0
2017-05-24 09:50:00,17.36,17.4,17.35,17.39,812358.0,15.5354,15.5712,15.5264,15.5622,812358.0
2017-05-24 10:00:00,17.39,17.41,17.33,17.4,339579.0,15.5622,15.5801,15.5085,15.5712,339579.0
2017-05-24 10:10:00,17.4,17.44,17.39,17.44,369021.0,15.5712,15.607,15.5622,15.607,369021.0
2017-05-24 10:20:00,17.44,17.45,17.41,17.43,308148.0,15.607,15.6159,15.5801,15.598,308148.0
2017-05-24 10:30:00,17.43,17.46,17.42,17.46,492090.0,15.598,15.6249,15.5891,15.6249,492090.0
2017-05-24 10:40:00,17.46,17.5,17.46,17.49,410724.0,15.6249,15.6607,15.6249,15.6517,410724.0
2017-05-24 10:50:00,17.48,17.5,17.47,17.47,295341.0,15.6428,15.6607,15.6338,15.6338,295341.0
2017-05-24 11:00:00,17.47,17.47,17.43,17.43,966636.0,15.6338,15.6338,15.598,15.598,966636.0
2017-05-24 11:10:00,17.43,17.48,17.43,17.47,302625.0,15.598,15.6428,15.598,15.6338,302625.0
2017-05-24 11:20:00,17.47,17.47,17.45,17.45,165906.0,15.6338,15.6338,15.6159,15.6159,165906.0
2017-05-24 11:30:00,17.45,17.47,17.43,17.46,1012761.0,15.6159,15.6338,15.598,15.6249,1012761.0
2017-05-24 11:40:00,17.46,17.49,17.45,17.48,303384.0,15.6249,15.6517,15.6159,15.6428,303384.0
2017-05-24 11:50:00,17.47,17.49,17.46,17.47,912663.0,15.6338,15.6517,15.6249,15.6338,912663.0
2017-05-24 12:00:00,17.47,17.5,17.47,17.48,462246.0,15.6338,15.6607,15.6338,15.6428,462246.0
2017-05-24 12:10:00,17.48,17.5,17.47,17.47,406692.0,15.6428,15.6607,15.6338,15.6338,406692.0
2017-05-24 12:20:00,17.47,17.48,17.44,17.44,792003.0,15.6338,15.6428,15.607,15.607,792003.0
2017-05-24 12:30:00,17.44,17.45,17.41,17.42,443847.0,15.607,15.6159,15.5801,15.5891,443847.0
2017-05-24 12:40:00,17.42,17.43,17.41,17.42,296853.0,15.5891,15.598,15.5801,15.5891,296853.0
2017-05-24 12:50:00,17.42,17.42,17.4,17.41,192546.0,15.5891,15.5891,15.5712,15.5801,192546.0
2017-05-24 13:00:00,17.41,17.42,17.38,17.39,334308.0,15.5801,15.5891,15.5533,15.5622,334308.0
2017-05-24 13:10:00,17.39,17.42,17.39,17.42,294888.0,15.5622,15.5891,15.5622,15.5891,294888.0
2017-05-24 13:20:00,17.42,17.42,17.4,17.4,206055.0,15.5891,15.5891,15.5712,15.5712,206055.0
2017-05-24 13:30:00,17.4,17.43,17.4,17.43,180558.0,15.5712,15.598,15.5712,15.598,180558.0
2017-05-24 13:40:00,17.43,17.44,17.41,17.43,370197.0,15.598,15.607,15.5801,15.598,370197.0
2017-05-24 13:50:00,17.43,17.44,17.41,17.42,122037.0,15.598,15.607,15.5801,15.5891,122037.0
2017-05-24 14:00:00,17.41,17.45,17.4,17.44,896706.0,15.5801,15.6159,15.5712,15.607,896706.0
2017-05-24 14:10:00,17.44,17.45,17.42,17.43,295113.0,15.607,15.6159,15.5891,15.598,295113.0
2017-05-24 14:20:00,17.42,17.45,17.42,17.45,327903.0,15.5891,15.6159,15.5891,15.6159,327903.0
2017-05-24 14:30:00,17.45,17.45,17.43,17.44,189222.0,15.6159,15.6159,15.598,15.607,189222.0
2017-05-24 14:40:00,17.44,17.45,17.41,17.43,302526.0,15.607,15.6159,15.5801,15.598,302526.0
2017-05-24 14:50:00,17.43,17.44,17.43,17.43,343773.0,15.598,15.607,15.598,15.598,343773.0
2017-05-24 15:00:00,17.44,17.44,17.43,17.43,273063.0,15.607,15.607,15.598,15.598,273063.0
2017-05-24 15:10:00,17.43,17.44,17.42,17.43,353991.0,15.598,15.607,15.5891,15.598,353991.0
2017-05-24 15:20:00,17.43,17.45,17.42,17.45,342996.0,15.598,15.6159,15.5891,15.6159,342996.0
2017-05-24 15:30:00,17.45,17.46,17.43,17.43,440991.0,15.6159,15.6249,15.598,15.598,440991.0
2017-05-24 15:40:00,17.43,17.45,17.42,17.43,407220.0,15.598,15.6159,15.5891,15.598,407220.0
2017-05-24 15:50:00,17.43,17.46,17.42,17.44,1375146.0,15.598,15.6249,15.5891,15.607,1375146.0
2017-05-25 09:30:00,17.23,17.5,17.23,17.45,424206.0,15.419,15.6607,15.419,15.6159,424206.0
2017-05-25 09:40:00,17.45,17.54,17.45,17.53,308829.0,15.6159,15.6965,15.6159,15.6875,308829.0
2017-05-25 09:50:00,17.52,17.54,17.5,17.53,294207.0,15.6786,15.6965,15.6607,15.6875,294207.0
2017-05-25 10:00:00,17.53,17.57,17.53,17.57,369213.0,15.6875,15.7233,15.6875,15.7233,369213.0
2017-05-25 10:10:00,17.57,17.61,17.57,17.61,375795.0,15.7233,15.7591,15.7233,15.7591,375795.0
2017-05-25 10:20:00,17.61,17.62,17.57,17.58,1856211.0,15.7591,15.768,15.7233,15.7322,1856211.0
2017-05-25 10:30:00,17.59,17.64,17.58,17.63,438570.0,15.7412,15.7859,15.7322,15.777,438570.0
2017-05-25 10:40:00,17.63,17.67,17.62,17.67,315246.0,15.777,15.8128,15.768,15.8128,315246.0
2017-05-25 10:50:00,17.67,17.68,17.66,17.68,419319.0,15.8128,15.8217,15.8038,15.8217,419319.0
2017-05-25 11:00:00,17.67,17.73,17.67,17.73,415335.0,15.8128,15.8665,15.8128,15.8665,415335.0
2017-05-25 11:10:00,17.73,17.73,17.68,17.68,393942.0,15.8665,15.8665,15.8217,15.8217,393942.0
2017-05-25 11:20:00,17.69,17.71,17.68,17.71,246948.0,15.8307,15.8486,15.8217,15.8486,246948.0
2017-05-25 11:30:00,17.71,17.71,17.68,17.68,616062.0,15.8486,15.8486,15.8217,15.8217,616062.0
2017-05-25 11:40:00,17.68,17.69,17.65,17.66,518265.0,15.8217,15.8307,15.7949,15.8038,518265.0
2017-05-25 11:50:00,17.65,17.67,17.65,17.66,283146.0,15.7949,15.8128,15.7949,15.8038,283146.0
2017-05-25 12:00:00,17.66,17.67,17.66,17.67,261654.0,15.8038,15.8128,15.8038,15.8128,261654.0
2017-05-25 12:10:00,17.67,17.67,17.65,17.66,333570.0,15.8128,15.8128,15.7949,15.8038,333570.0
2017-05-25 12:20:00,17.66,17.69,17.66,17.68,226671.0,15.8038,15.8307,15.8038,15.8217,226671.0
2017-05-25 12:30:00,17.68,17.71,17.68,17.71,170727.0,15.8217,15.8486,15.8217,15.8486,170727.0
2017-05-25 12:40:00,17.71,17.72,17.7,17.7,221970.0,15.8486,15.8575,15.8396,15.8396,221970.0
2017-05-25 12:50:00,17.7,17.71,17.7,17.71,227781.0,15.8396,15.8486,15.8396,15.8486,227781.0
2017-05-25 13:00:00,17.71,17.72,17.71,17.72,252597.0,15.8486,15.8575,15.8486,15.8575,252597.0
2017-05-25 13:10:00,17.72,17.73,17.71,17.72,209592.0,15.8575,15.8665,15.8486,15.8575,209592.0
2017-05-25 13:20:00,17.72,17.74,17.72,17.73,183534.0,15.8575,15.8754,15.8575,15.8665,183534.0
2017-05-25 13:30:00,17.73,17.73,17.71,17.71,148437.0,15.8665,15.8665,15.8486,15.8486,148437.0
2017-05-25 13:40:00,17.72,17.74,17.71,17.73,437670.0,15.8575,15.8754,15.8486,15.8665,437670.0
2017-05-25 13:50:00,17.73,17.74,17.73,17.74,165795.0,15.8665,15.8754,15.8665,15.8754,165795.0
2017-05-25 14:00:00,17.74,17.76,17.74,17.74,219909.0,15.8754,15.8933,15.8754,15.8754,219909.0
2017-05-25 14:10:00,17.74,17.75,17.73,17.75,189558.0,15.8754,15.8844,15.8665,15.8844,189558.0
2017-05-25 14:20:00,17.75,17.8,17.75,17.78,231987.0,15.8844,15.9291,15.8844,15.9112,231987.0
2017-05-25 14:30:00,17.78,17.86,17.78,17.86,533292.0,15.9112,15.9828,15.9112,15.9828,533292.0
2017-05-25 14:40:00,17.86,17.91,17.85,17.9,763578.0,15.9828,16.0276,15.9739,16.0186,763578.0
2017-05-25 14:50:00,17.9,17.97,17.89,17.91,925659.0,16.0186,16.0813,16.0097,16.0276,925659.0
2017-05-25 15:00:00,17.91,17.93,17.91,17.93,524049.0,16.0276,16.0455,16.0276,16.0455,524049.0
2017-05-25 15:10:00,17.93,17.96,17.91,17.93,563616.0,16.0455,16.0723,16.0276,16.0455,563616.0
2017-05-25 15:20:00,17.93,17.95,17.92,17.95,563268.0,16.0455,16.0634,16.0365,16.0634,563268.0
2017-05-25 15:30:00,17.95,17.96,17.94,17.95,859209.0,16.0634,16.0723,16.0544,16.0634,859209.0
2017-05-25 15:40:00,17.95,18.02,17.95,17.99,1239237.0,16.0634,16.126,16.0634,16.0992,1239237.0
2017-05-25 15:50:00,17.99,17.99,17.91,17.93,1663803.0,16.0992,16.0992,16.0276,16.0455,1663803.0
2017-05-26 09:30:00,17.88,17.93,17.82,17.91,512202.0,16.06,16.1049,16.0061,16.087,512202.0
2017-05-26 09:40:00,17.92,17.98,17.9,17.93,453651.0,16.096,16.1498,16.078,16.1049,453651.0
2017-05-26 09:50:00,17.93,17.98,17.93,17.97,384615.0,16.1049,16.1498,16.1049,16.1409,384615.0
2017-05-26 10:00:00,17.97,18.02,17.97,18.01,723966.0,16.1409,16.1858,16.1409,16.1768,723966.0
2017-05-26 10:10:00,18.01,18.08,18.0,18.06,1609974.0,16.1768,16.2397,16.1678,16.2217,1609974.0
2017-05-26 10:20:00,18.06,18.06,18.01,18.04,531327.0,16.2217,16.2217,16.1768,16.2037,531327.0
2017-05-26 10:30:00,18.04,18.05,18.03,18.04,1661811.0,16.2037,16.2127,16.1948,16.2037,1661811.0
2017-05-26 10:40:00,18.04,18.07,18.03,18.06,1676769.0,16.2037,16.2307,16.1948,16.2217,1676769.0
2017-05-26 10:50:00,18.06,18.06,18.02,18.04,1755876.0,16.2217,16.2217,16.1858,16.2037,1755876.0
2017-05-26 11:00:00,18.04,18.05,18.01,18.04,719688.0,16.2037,16.2127,16.1768,16.2037,719688.0
2017-05-26 11:10:00,18.04,18.05,18.03,18.03,655629.0,16.2037,16.2127,16.1948,16.1948,655629.0
2017-05-26 11:20:00,18.03,18.04,17.97,17.97,1115163.0,16.1948,16.2037,16.1409,16.1409,1115163.0
2017-05-26 11:30:00,17.97,17.98,17.93,17.93,1201908.0,16.1409,16.1498,16.1049,16.1049,1201908.0
2017-05-26 11:40:00,17.93,17.95,17.92,17.95,697329.0,16.1049,16.1229,16.096,16.1229,697329.0
2017-05-26 11:50:00,17.95,17.98,17.95,17.98,288063.0,16.1229,16.1498,16.1229,16.1498,288063.0
2017-05-26 12:00:00,17.98,18.02,17.98,18.01,2828367.0,16.1498,16.1858,16.1498,16.1768,2828367.0
2017-05-26 12:10:00,18.01,18.01,17.97,18.0,623745.0,16.1768,16.1768,16.1409,16.1678,623745.0
2017-05-26 12:20:00,18.0,18.0,17.97,17.99,564393.0,16.1678,16.1678,16.1409,16.1588,564393.0
2017-05-26 12:30:00,17.99,18.01,17.98,18.01,1065372.0,16.1588,16.1768,16.1498,16.1768,1065372.0
2017-05-26 12:40:00,18.01,18.04,18.01,18.04,574383.0,16.1768,16.2037,16.1768,16.2037,574383.0
2017-05-26 12:50:00,18.04,18.05,18.0,18.04,252870.0,16.2037,16.2127,16.1678,16.2037,252870.0
2017-05-26 13:00:00,18.04,18.04,18.0,18.01,817704.0,16.2037,16.2037,16.1678,16.1768,817704.0
2017-05-26 13:10:00,18.01,18.01,17.99,18.0,291795.0,16.1768,16.1768,16.1588,16.1678,291795.0
2017-05-26 13:20:00,18.0,18.0,17.98,18.0,278646.0,16.1678,16.1678,16.1498,16.1678,278646.0
2017-05-26 13:30:00,18.0,18.01,17.99,18.01,284952.0,16.1678,16.1768,16.1588,16.1768,284952.0
2017-05-26 13:40:00,18.01,18.03,18.0,18.03,750399.0,16.1768,16.1948,16.1678,16.1948,750399.0
2017-05-26 13:50:00,18.03,18.04,18.02,18.04,168477.0,16.1948,16.2037,16.1858,16.2037,168477.0
2017-05-26 14:00:00,18.04,18.04,18.0,18.01,273426.0,16.2037,16.2037,16.1678,16.1768,273426.0
2017-05-26 14:10:00,18.01,18.01,17.96,17.96,327951.0,16.1768,16.1768,16.1319,16.1319,327951.0
2017-05-26 14:20:00,17.96,17.99,17.96,17.98,1116759.0,16.1319,16.1588,16.1319,16.1498,1116759.0
2017-05-26 14:30:00,17.98,18.0,17.98,17.98,262587.0,16.1498,16.1678,16.1498,16.1498,262587.0
2017-05-26 14:40:00,17.98,17.98,17.97,17.98,119292.0,16.1498,16.1498,16.1409,16.1498,119292.0
2017-05-26 14:50:00,17.98,18.0,17.98,17.98,726894.0,16.1498,16.1678,16.1498,16.1498,726894.0
2017-05-26 15:00:00,17.99,18.0,17.95,17.96,478077.0,16.1588,16.1678,16.1229,16.1319,478077.0
2017-05-26 15:10:00,17.96,17.98,17.95,17.97,251889.0,16.1319,16.1498,16.1229,16.1409,251889.0
2017-05-26 15:20:00,17.97,18.0,17.97,17.99,406311.0,16.1409,16.1678,16.1409,16.1588,406311.0
2017-05-26 15:30:00,18.0,18.02,17.99,18.0,421230.0,16.1678,16.1858,16.1588,16.1678,421230.0
2017-05-26 15:40:00,18.0,18.02,17.99,17.99,567384.0,16.1678,16.1858,16.1588,16.1588,567384.0
2017-05-26 15:50:00,17.99,18.0,17.97,17.99,2052864.0,16.1588,16.1678,16.1409,16.1588,2052864.0
2017-05-30 09:30:00,17.99,18.06,17.94,17.96,808083.0,16.1588,16.2217,16.1139,16.1319,808083.0
2017-05-30 09:40:00,17.96,18.03,17.94,18.0,488307.0,16.1319,16.1948,16.1139,16.1678,488307.0
2017-05-30 09:50:00,18.0,18.01,17.98,17.98,482118.0,16.1678,16.1768,16.1498,16.1498,482118.0
2017-05-30 10:00:00,17.98,18.01,17.94,17.97,1667550.0,16.1498,16.1768,16.1139,16.1409,1667550.0
2017-05-30 10:10:00,17.97,18.0,17.96,18.0,175629.0,16.1409,16.1678,16.1319,16.1678,175629.0
2017-05-30 10:20:00,17.99,18.03,17.99,18.03,310536.0,16.1588,16.1948,16.1588,16.1948,310536.0
2017-05-30 10:30:00,18.03,18.03,17.99,18.0,747486.0,16.1948,16.1948,16.1588,16.1678,747486.0
2017-05-30 10:40:00,18.0,18.03,18.0,18.03,1198725.0,16.1678,16.1948,16.1678,16.1948,1198725.0
2017-05-30 10:50:00,18.03,18.07,18.03,18.05,385530.0,16.1948,16.2307,16.1948,16.2127,385530.0
2017-05-30 11:00:00,18.04,18.08,18.03,18.07,418398.0,16.2037,16.2397,16.1948,16.2307,418398.0
2017-05-30 11:10:00,18.07,18.09,18.06,18.07,309738.0,16.2307,16.2486,16.2217,16.2307,309738.0
2017-05-30 11:20:00,18.07,18.08,18.04,18.06,519279.0,16.2307,16.2397,16.2037,16.2217,519279.0
2017-05-30 11:30:00,18.06,18.12,18.06,18.11,198891.0,16.2217,16.2756,16.2217,16.2666,198891.0
2017-05-30 11:40:00,18.11,18.11,18.08,18.11,287868.0,16.2666,16.2666,16.2397,16.2666,287868.0
2017-05-30 11:50:00,18.11,18.11,18.07,18.07,285921.0,16.2666,16.2666,16.2307,16.2307,285921.0
2017-05-30 12:00:00,18.07,18.08,18.05,18.07,356769.0,16.2307,16.2397,16.2127,16.2307,356769.0
2017-05-30 12:10:00,18.07,18.09,18.05,18.05,203889.0,16.2307,16.2486,16.2127,16.2127,203889.0
2017-05-30 12:20:00,18.05,18.07,18.05,18.07,172929.0,16.2127,16.2307,16.2127,16.2307,172929.0
2017-05-30 12:30:00,18.07,18.09,18.07,18.09,158250.0,16.2307,16.2486,16.2307,16.2486,158250.0
2017-05-30 12:40:00,18.09,18.11,18.08,18.11,206346.0,16.2486,16.2666,16.2397,16.2666,206346.0
2017-05-30 12:50:00,18.11,18.11,18.09,18.1,197760.0,16.2666,16.2666,16.2486,16.2576,197760.0
2017-05-30 13:00:00,18.1,18.1,18.09,18.1,1297104.0,16.2576,16.2576,16.2486,16.2576,1297104.0
2017-05-30 13:10:00,18.1,18.12,18.09,18.11,304473.0,16.2576,16.2756,16.2486,16.2666,304473.0
2017-05-30 13:20:00,18.11,18.12,18.11,18.12,174732.0,16.2666,16.2756,16.2666,16.2756,174732.0
2017-05-30 13:30:00,18.12,18.12,18.1,18.11,232677.0,16.2756,16.2756,16.2576,16.2666,232677.0
2017-05-30 13:40:00,18.11,18.13,18.1,18.12,657777.0,16.2666,16.2846,16.2576,16.2756,657777.0
2017-05-30 13:50:00,18.12,18.13,18.11,18.13,304779.0,16.2756,16.2846,16.2666,16.2846,304779.0
2017-05-30 14:00:00,18.13,18.13,18.11,18.12,366132.0,16.2846,16.2846,16.2666,16.2756,366132.0
2017-05-30 14:10:00,18.11,18.13,18.11,18.12,166647.0,16.2666,16.2846,16.2666,16.2756,166647.0
2017-05-30 14:20:00,18.12,18.13,18.11,18.12,296262.0,16.2756,16.2846,16.2666,16.2756,296262.0
2017-05-30 14:30:00,18.12,18.14,18.11,18.11,227679.0,16.2756,16.2936,16.2666,16.2666,227679.0
2017-05-30 14:40:00,18.11,18.11,18.1,18.11,194958.0,16.2666,16.2666,16.2576,16.2666,194958.0
2017-05-30 14:50:00,18.12,18.12,18.11,18.12,170841.0,16.2756,16.2756,16.2666,16.2756,170841.0
2017-05-30 15:00:00,18.12,18.13,18.11,18.11,231186.0,16.2756,16.2846,16.2666,16.2666,231186.0
2017-05-30 15:10:00,18.11,18.12,18.1,18.11,287133.0,16.2666,16.2756,16.2576,16.2666,287133.0
2017-05-30 15:20:00,18.11,18.12,18.09,18.1,355434.0,16.2666,16.2756,16.2486,16.2576,355434.0
2017-05-30 15:30:00,18.1,18.12,18.1,18.11,373095.0,16.2576,16.2756,16.2576,16.2666,373095.0
2017-05-30 15:40:00,18.11,18.13,18.1,18.11,513819.0,16.2666,16.2846,16.2576,16.2666,513819.0
2017-05-30 15:50:00,18.11,18.11,18.07,18.07,1120629.0,16.2666,16.2666,16.2307,16.2307,1120629.0
2017-05-31 09:30:00,18.11,18.14,17.97,17.98,567705.0,16.2666,16.2936,16.1409,16.1498,567705.0
2017-05-31 09:40:00,17.98,18.04,17.98,18.01,352050.0,16.1498,16.2037,16.1498,16.1768,352050.0
2017-05-31 09:50:00,18.01,18.02,17.92,17.98,1056450.0,16.1768,16.1858,16.096,16.1498,1056450.0
2017-05-31 10:00:00,17.98,18.01,17.92,18.01,851583.0,16.1498,16.1768,16.096,16.1768,851583.0
2017-05-31 10:10:00,18.01,18.01,17.97,17.99,449121.0,16.1768,16.1768,16.1409,16.1588,449121.0
2017-05-31 10:20:00,17.99,18.05,17.97,18.03,1197594.0,16.1588,16.2127,16.1409,16.1948,1197594.0
2017-05-31 10:30:00,18.03,18.05,18.01,18.01,251775.0,16.1948,16.2127,16.1768,16.1768,251775.0
2017-05-31 10:40:00,18.01,18.03,17.99,18.02,1213248.0,16.1768,16.1948,16.1588,16.1858,1213248.0
2017-05-31 10:50:00,18.02,18.02,17.96,17.97,654519.0,16.1858,16.1858,16.1319,16.1409,654519.0
2017-05-31 11:00:00,17.97,18.0,17.96,17.98,534828.0,16.1409,16.1678,16.1319,16.1498,534828.0
2017-05-31 11:10:00,17.98,18.0,17.95,18.0,616623.0,16.1498,16.1678,16.1229,16.1678,616623.0
2017-05-31 11:20:00,18.0,18.0,17.98,18.0,464046.0,16.1678,16.1678,16.1498,16.1678,464046.0
2017-05-31 11:30:00,18.0,18.01,17.98,17.98,402561.0,16.1678,16.1768,16.1498,16.1498,402561.0
2017-05-31 11:40:00,17.98,17.99,17.98,17.99,316329.0,16.1498,16.1588,16.1498,16.1588,316329.0
2017-05-31 11:50:00,17.99,18.05,17.99,18.05,367056.0,16.1588,16.2127,16.1588,16.2127,367056.0
2017-05-31 12:00:00,18.05,18.08,18.05,18.05,426606.0,16.2127,16.2397,16.2127,16.2127,426606.0
2017-05-31 12:10:00,18.05,18.06,18.05,18.05,155448.0,16.2127,16.2217,16.2127,16.2127,155448.0
2017-05-31 12:20:00,18.05,18.06,18.0,18.01,291156.0,16.2127,16.2217,16.1678,16.1768,291156.0
2017-05-31 12:30:00,18.01,18.01,17.99,18.01,280860.0,16.1768,16.1768,16.1588,16.1768,280860.0
2017-05-31 12:40:00,18.0,18.02,17.98,18.02,938082.0,16.1678,16.1858,16.1498,16.1858,938082.0
2017-05-31 12:50:00,18.02,18.02,17.98,17.98,822117.0,16.1858,16.1858,16.1498,16.1498,822117.0
2017-05-31 13:00:00,17.98,17.99,17.96,17.97,252195.0,16.1498,16.1588,16.1319,16.1409,252195.0
2017-05-31 13:10:00,17.97,18.0,17.97,17.99,377613.0,16.1409,16.1678,16.1409,16.1588,377613.0
2017-05-31 13:20:00,17.99,17.99,17.98,17.98,179733.0,16.1588,16.1588,16.1498,16.1498,179733.0
2017-05-31 13:30:00,17.98,17.99,17.95,17.98,382773.0,16.1498,16.1588,16.1229,16.1498,382773.0
2017-05-31 13:40:00,17.99,18.0,17.97,18.0,620577.0,16.1588,16.1678,16.1409,16.1678,620577.0
2017-05-31 13:50:00,18.0,18.02,17.99,18.02,410034.0,16.1678,16.1858,16.1588,16.1858,410034.0
2017-05-31 14:00:00,18.02,18.05,18.0,18.05,198864.0,16.1858,16.2127,16.1678,16.2127,198864.0
2017-05-31 14:10:00,18.05,18.06,18.02,18.06,259056.0,16.2127,16.2217,16.1858,16.2217,259056.0
2017-05-31 14:20:00,18.06,18.09,18.05,18.06,289533.0,16.2217,16.2486,16.2127,16.2217,289533.0
2017-05-31 14:30:00,18.06,18.06,18.04,18.06,171591.0,16.2217,16.2217,16.2037,16.2217,171591.0
2017-05-31 14:40:00,18.06,18.06,18.04,18.04,814761.0,16.2217,16.2217,16.2037,16.2037,814761.0
2017-05-31 14:50:00,18.04,18.04,18.02,18.02,245232.0,16.2037,16.2037,16.1858,16.1858,245232.0
2017-05-31 15:00:00,18.02,18.05,18.02,18.04,317373.0,16.1858,16.2127,16.1858,16.2037,317373.0
2017-05-31 15:10:00,18.03,18.06,18.03,18.06,366174.0,16.1948,16.2217,16.1948,16.2217,366174.0
2017-05-31 15:20:00,18.05,18.09,18.05,18.08,317376.0,16.2127,16.2486,16.2127,16.2397,317376.0
2017-05-31 15:30:00,18.07,18.09,18.07,18.07,416592.0,16.2307,16.2486,16.2307,16.2307,416592.0
2017-05-31 15:40:00,18.07,18.08,18.07,18.08,381969.0,16.2307,16.2397,16.2307,16.2397,381969.0
2017-05-31 15:50:00,18.08,18.08,18.01,18.06,1967793.0,16.2397,16.2397,16.1768,16.2217,1967793.0
2017-06-01 09:30:00,18.07,18.1,18.0,18.0,489225.0,16.2307,16.2576,16.1678,16.1678,489225.0
2017-06-01 09:40:00,17.99,18.07,17.98,18.03,1405233.0,16.1588,16.2307,16.1498,16.1948,1405233.0
2017-06-01 09:50:00,18.03,18.06,18.02,18.03,681768.0,16.1948,16.2217,16.1858,16.1948,681768.0
2017-06-01 10:00:00,18.02,18.04,18.02,18.02,419460.0,16.1858,16.2037,16.1858,16.1858,419460.0
2017-06-01 10:10:00,18.02,18.07,18.02,18.07,239988.0,16.1858,16.2307,16.1858,16.2307,239988.0
2017-06-01 10:20:00,18.07,18.11,18.06,18.11,218361.0,16.2307,16.2666,16.2217,16.2666,218361.0
2017-06-01 10:30:00,18.11,18.11,18.0,18.0,278835.0,16.2666,16.2666,16.1678,16.1678,278835.0
2017-06-01 10:40:00,18.01,18.03,18.0,18.03,2055147.0,16.1768,16.1948,16.1678,16.1948,2055147.0
2017-06-01 10:50:00,18.03,18.04,17.97,18.04,471540.0,16.1948,16.2037,16.1409,16.2037,471540.0
2017-06-01 11:00:00,18.04,18.06,18.03,18.05,545880.0,16.2037,16.2217,16.1948,16.2127,545880.0
2017-06-01 11:10:00,18.05,18.11,18.04,18.09,632232.0,16.2127,16.2666,16.2037,16.2486,632232.0
2017-06-01 11:20:00,18.09,18.13,18.07,18.12,306171.0,16.2486,16.2846,16.2307,16.2756,306171.0
2017-06-01 11:30:00,18.12,18.14,18.09,18.09,497985.0,16.2756,16.2936,16.2486,16.2486,497985.0
2017-06-01 11:40:00,18.1,18.1,18.04,18.05,660558.0,16.2576,16.2576,16.2037,16.2127,660558.0
2017-06-01 11:50:00,18.05,18.06,18.01,18.05,698199.0,16.2127,16.2217,16.1768,16.2127,698199.0
2017-06-01 12:00:00,18.05,18.08,18.04,18.04,400746.0,16.2127,16.2397,16.2037,16.2037,400746.0
2017-06-01 12:10:00,18.04,18.06,18.02,18.06,1083507.0,16.2037,16.2217,16.1858,16.2217,1083507.0
2017-06-01 12:20:00,18.06,18.08,18.05,18.05,464889.0,16.2217,16.2397,16.2127,16.2127,464889.0
2017-06-01 12:30:00,18.05,18.09,18.05,18.07,774123.0,16.2127,16.2486,16.2127,16.2307,774123.0
2017-06-01 12:40:00,18.07,18.08,18.05,18.07,424470.0,16.2307,16.2397,16.2127,16.2307,424470.0
2017-06-01 12:50:00,18.08,18.11,18.07,18.09,195051.0,16.2397,16.2666,16.2307,16.2486,195051.0
2017-06-01 13:00:00,18.09,18.12,18.09,18.11,135303.0,16.2486,16.2756,16.2486,16.2666,135303.0
2017-06-01 13:10:00,18.11,18.15,18.11,18.15,111342.0,16.2666,16.3025,16.2666,16.3025,111342.0
2017-06-01 13:20:00,18.15,18.18,18.14,18.18,158091.0,16.3025,16.3295,16.2936,16.3295,158091.0
2017-06-01 13:30:00,18.18,18.2,18.18,18.2,243573.0,16.3295,16.3475,16.3295,16.3475,243573.0
2017-06-01 13:40:00,18.2,18.23,18.2,18.23,260913.0,16.3475,16.3744,16.3475,16.3744,260913.0
2017-06-01 13:50:00,18.23,18.24,18.2,18.21,231624.0,16.3744,16.3834,16.3475,16.3564,231624.0
2017-06-01 14:00:00,18.21,18.21,18.17,18.17,206772.0,16.3564,16.3564,16.3205,16.3205,206772.0
2017-06-01 14:10:00,18.18,18.18,18.14,18.17,397998.0,16.3295,16.3295,16.2936,16.3205,397998.0
2017-06-01 14:20:00,18.17,18.2,18.17,18.18,275640.0,16.3205,16.3475,16.3205,16.3295,275640.0
2017-06-01 14:30:00,18.18,18.18,18.12,18.14,216654.0,16.3295,16.3295,16.2756,16.2936,216654.0
2017-06-01 14:40:00,18.14,18.16,18.14,18.16,121680.0,16.2936,16.3115,16.2936,16.3115,121680.0
2017-06-01 14:50:00,18.16,18.16,18.15,18.15,159870.0,16.3115,16.3115,16.3025,16.3025,159870.0
2017-06-01 15:00:00,18.15,18.18,18.15,18.17,231705.0,16.3025,16.3295,16.3025,16.3205,231705.0
2017-06-01 15:10:00,18.17,18.18,18.16,18.18,182088.0,16.3205,16.3295,16.3115,16.3295,182088.0
2017-06-01 15:20:00,18.17,18.18,18.16,18.18,209541.0,16.3205,16.3295,16.3115,16.3295,209541.0
2017-06-01 15:30:00,18.18,18.18,18.17,18.17,356640.0,16.3295,16.3295,16.3205,16.3205,356640.0
2017-06-01 15:40:00,18.17,18.18,18.15,18.15,448944.0,16.3205,16.3295,16.3025,16.3025,448944.0
2017-06-01 15:50:00,18.15,18.21,18.15,18.2,2780577.0,16.3025,16.3564,16.3025,16.3475,2780577.0
2017-06-02 09:30:00,18.26,18.29,18.15,18.16,737169.0,16.4013,16.4283,16.3025,16.3115,737169.0
2017-06-02 09:40:00,18.15,18.24,18.12,18.24,483954.0,16.3025,16.3834,16.2756,16.3834,483954.0
2017-06-02 09:50:00,18.24,18.24,18.14,18.18,351381.0,16.3834,16.3834,16.2936,16.3295,351381.0
2017-06-02 10:00:00,18.18,18.25,18.16,18.16,594204.0,16.3295,16.3924,16.3115,16.3115,594204.0
2017-06-02 10:10:00,18.16,18.25,18.16,18.22,466446.0,16.3115,16.3924,16.3115,16.3654,466446.0
2017-06-02 10:20:00,18.22,18.23,18.16,18.21,702123.0,16.3654,16.3744,16.3115,16.3564,702123.0
2017-06-02 10:30:00,18.21,18.28,18.21,18.28,174795.0,16.3564,16.4193,16.3564,16.4193,174795.0
2017-06-02 10:40:00,18.27,18.31,18.25,18.31,231516.0,16.4103,16.4463,16.3924,16.4463,231516.0
2017-06-02 10:50:00,18.31,18.32,18.29,18.3,202863.0,16.4463,16.4552,16.4283,16.4373,202863.0
2017-06-02 11:00:00,18.3,18.35,18.3,18.31,398976.0,16.4373,16.4822,16.4373,16.4463,398976.0
2017-06-02 11:10:00,18.31,18.34,18.29,18.3,398766.0,16.4463,16.4732,16.4283,16.4373,398766.0
2017-06-02 11:20:00,18.3,18.3,18.25,18.27,512370.0,16.4373,16.4373,16.3924,16.4103,512370.0
2017-06-02 11:30:00,18.27,18.31,18.27,18.29,203193.0,16.4103,16.4463,16.4103,16.4283,203193.0
2017-06-02 11:40:00,18.3,18.3,18.26,18.26,181773.0,16.4373,16.4373,16.4013,16.4013,181773.0
2017-06-02 11:50:00,18.26,18.28,18.25,18.28,185733.0,16.4013,16.4193,16.3924,16.4193,185733.0
2017-06-02 12:00:00,18.28,18.29,18.25,18.28,255168.0,16.4193,16.4283,16.3924,16.4193,255168.0
2017-06-02 12:10:00,18.28,18.32,18.27,18.31,133935.0,16.4193,16.4552,16.4103,16.4463,133935.0
2017-06-02 12:20:00,18.31,18.31,18.28,18.28,212832.0,16.4463,16.4463,16.4193,16.4193,212832.0
2017-06-02 12:30:00,18.28,18.29,18.26,18.27,203094.0,16.4193,16.4283,16.4013,16.4103,203094.0
2017-06-02 12:40:00,18.27,18.27,18.25,18.26,130533.0,16.4103,16.4103,16.3924,16.4013,130533.0
2017-06-02 12:50:00,18.26,18.27,18.24,18.25,149601.0,16.4013,16.4103,16.3834,16.3924,149601.0
2017-06-02 13:00:00,18.25,18.27,18.24,18.27,145815.0,16.3924,16.4103,16.3834,16.4103,145815.0
2017-06-02 13:10:00,18.27,18.28,18.25,18.26,141171.0,16.4103,16.4193,16.3924,16.4013,141171.0
2017-06-02 13:20:00,18.26,18.27,18.24,18.25,189492.0,16.4013,16.4103,16.3834,16.3924,189492.0
2017-06-02 13:30:00,18.25,18.3,18.25,18.29,120540.0,16.3924,16.4373,16.3924,16.4283,120540.0
2017-06-02 13:40:00,18.28,18.29,18.27,18.28,87648.0,16.4193,16.4283,16.4103,16.4193,87648.0
2017-06-02 13:50:00,18.28,18.29,18.27,18.28,91155.0,16.4193,16.4283,16.4103,16.4193,91155.0
2017-06-02 14:00:00,18.28,18.29,18.27,18.28,138828.0,16.4193,16.4283,16.4103,16.4193,138828.0
2017-06-02 14:10:00,18.28,18.3,18.27,18.3,188508.0,16.4193,16.4373,16.4103,16.4373,188508.0
2017-06-02 14:20:00,18.3,18.31,18.26,18.27,395859.0,16.4373,16.4463,16.4013,16.4103,395859.0
2017-06-02 14:30:00,18.27,18.29,18.26,18.29,148413.0,16.4103,16.4283,16.4013,16.4283,148413.0
2017-06-02 14:40:00,18.29,18.29,18.26,18.27,127044.0,16.4283,16.4283,16.4013,16.4103,127044.0
2017-06-02 14:50:00,18.27,18.27,18.25,18.25,217557.0,16.4103,16.4103,16.3924,16.3924,217557.0
2017-06-02 15:00:00,18.25,18.28,18.25,18.26,211911.0,16.3924,16.4193,16.3924,16.4013,211911.0
2017-06-02 15:10:00,18.26,18.26,18.24,18.25,237153.0,16.4013,16.4013,16.3834,16.3924,237153.0
2017-06-02 15:20:00,18.25,18.26,18.24,18.26,210993.0,16.3924,16.4013,16.3834,16.4013,210993.0
2017-06-02 15:30:00,18.26,18.28,18.26,18.26,266352.0,16.4013,16.4193,16.4013,16.4013,266352.0
2017-06-02 15:40:00,18.26,18.27,18.19,18.2,611847.0,16.4013,16.4103,16.3385,16.3475,611847.0
2017-06-02 15:50:00,18.2,18.21,18.16,18.18,1454256.0,16.3475,16.3564,16.3115,16.3295,1454256.0
2017-06-05 09:30:00,18.2,18.28,18.16,18.24,491478.0,16.3475,16.4193,16.3115,16.3834,491478.0
2017-06-05 09:40:00,18.24,18.28,18.2,18.21,289230.0,16.3834,16.4193,16.3475,16.3564,289230.0
2017-06-05 09:50:00,18.21,18.22,18.17,18.2,403752.0,16.3564,16.3654,16.3205,16.3475,403752.0
2017-06-05 10:00:00,18.2,18.22,18.18,18.2,259494.0,16.3475,16.3654,16.3295,16.3475,259494.0
2017-06-05 10:10:00,18.2,18.22,18.2,18.2,275772.0,16.3475,16.3654,16.3475,16.3475,275772.0
2017-06-05 10:20:00,18.2,18.24,18.2,18.24,145581.0,16.3475,16.3834,16.3475,16.3834,145581.0
2017-06-05 10:30:00,18.24,18.28,18.23,18.26,434949.0,16.3834,16.4193,16.3744,16.4013,434949.0
2017-06-05 10:40:00,18.26,18.26,18.24,18.24,314016.0,16.4013,16.4013,16.3834,16.3834,314016.0
2017-06-05 10:50:00,18.24,18.25,18.21,18.23,220506.0,16.3834,16.3924,16.3564,16.3744,220506.0
2017-06-05 11:00:00,18.23,18.33,18.2,18.23,656970.0,16.3744,16.4642,16.3475,16.3744,656970.0
2017-06-05 11:10:00,18.23,18.23,18.2,18.2,239946.0,16.3744,16.3744,16.3475,16.3475,239946.0
2017-06-05 11:20:00,18.2,18.21,18.17,18.18,3026106.0,16.3475,16.3564,16.3205,16.3295,3026106.0
2017-06-05 11:30:00,18.18,18.18,18.13,18.14,378474.0,16.3295,16.3295,16.2846,16.2936,378474.0
2017-06-05 11:40:00,18.14,18.14,18.11,18.11,289632.0,16.2936,16.2936,16.2666,16.2666,289632.0
2017-06-05 11:50:00,18.11,18.11,18.06,18.06,510684.0,16.2666,16.2666,16.2217,16.2217,510684.0
2017-06-05 12:00:00,18.06,18.06,18.0,18.0,580497.0,16.2217,16.2217,16.1678,16.1678,580497.0
2017-06-05 12:10:00,18.0,18.0,17.91,17.99,1344975.0,16.1678,16.1678,16.087,16.1588,1344975.0
2017-06-05 12:20:00,17.99,18.03,17.97,18.02,506970.0,16.1588,16.1948,16.1409,16.1858,506970.0
2017-06-05 12:30:00,18.02,18.03,18.01,18.03,279525.0,16.1858,16.1948,16.1768,16.1948,279525.0
2017-06-05 12:40:00,18.03,18.03,17.99,18.01,400527.0,16.1948,16.1948,16.1588,16.1768,400527.0
2017-06-05 12:50:00,18.01,18.04,18.01,18.03,302787.0,16.1768,16.2037,16.1768,16.1948,302787.0
2017-06-05 13:00:00,18.03,18.04,18.0,18.01,188025.0,16.1948,16.2037,16.1678,16.1768,188025.0
2017-06-05 13:10:00,18.01,18.03,18.01,18.02,182997.0,16.1768,16.1948,16.1768,16.1858,182997.0
2017-06-05 13:20:00,18.02,18.03,18.02,18.03,226032.0,16.1858,16.1948,16.1858,16.1948,226032.0
2017-06-05 13:30:00,18.03,18.04,18.02,18.04,208407.0,16.1948,16.2037,16.1858,16.2037,208407.0
2017-06-05 13:40:00,18.04,18.04,18.02,18.03,202119.0,16.2037,16.2037,16.1858,16.1948,202119.0
2017-06-05 13:50:00,18.03,18.03,18.01,18.02,259632.0,16.1948,16.1948,16.1768,16.1858,259632.0
2017-06-05 14:00:00,18.02,18.02,18.0,18.01,185013.0,16.1858,16.1858,16.1678,16.1768,185013.0
2017-06-05 14:10:00,18.01,18.03,18.0,18.03,265818.0,16.1768,16.1948,16.1678,16.1948,265818.0
2017-06-05 14:20:00,18.03,18.04,18.03,18.03,300990.0,16.1948,16.2037,16.1948,16.1948,300990.0
2017-06-05 14:30:00,18.03,18.06,18.02,18.06,229341.0,16.1948,16.2217,16.1858,16.2217,229341.0
2017-06-05 14:40:00,18.05,18.05,18.04,18.05,144627.0,16.2127,16.2127,16.2037,16.2127,144627.0
2017-06-05 14:50:00,18.05,18.05,18.05,18.05,192882.0,16.2127,16.2127,16.2127,16.2127,192882.0
2017-06-05 15:00:00,18.05,18.05,18.03,18.05,236646.0,16.2127,16.2127,16.1948,16.2127,236646.0
2017-06-05 15:10:00,18.05,18.05,18.01,18.02,211155.0,16.2127,16.2127,16.1768,16.1858,211155.0
2017-06-05 15:20:00,18.02,18.05,18.02,18.05,216705.0,16.1858,16.2127,16.1858,16.2127,216705.0
2017-06-05 15:30:00,18.05,18.06,18.03,18.04,797697.0,16.2127,16.2217,16.1948,16.2037,797697.0
2017-06-05 15:40:00,18.04,18.06,18.03,18.05,637461.0,16.2037,16.2217,16.1948,16.2127,637461.0
2017-06-05 15:50:00,18.05,18.05,18.0,18.01,3160584.0,16.2127,16.2127,16.1678,16.1768,3160584.0
2017-06-06 09:30:00,18.03,18.09,18.0,18.06,651852.0,16.1948,16.2486,16.1678,16.2217,651852.0
2017-06-06 09:40:00,18.06,18.12,18.02,18.06,956358.0,16.2217,16.2756,16.1858,16.2217,956358.0
2017-06-06 09:50:00,18.06,18.07,18.03,18.06,409383.0,16.2217,16.2307,16.1948,16.2217,409383.0
2017-06-06 10:00:00,18.06,18.09,18.03,18.06,315246.0,16.2217,16.2486,16.1948,16.2217,315246.0
2017-06-06 10:10:00,18.07,18.08,18.05,18.06,366015.0,16.2307,16.2397,16.2127,16.2217,366015.0
2017-06-06 10:20:00,18.06,18.09,18.05,18.07,503016.0,16.2217,16.2486,16.2127,16.2307,503016.0
2017-06-06 10:30:00,18.07,18.09,18.05,18.08,379497.0,16.2307,16.2486,16.2127,16.2397,379497.0
2017-06-06 10:40:00,18.08,18.14,18.08,18.14,433350.0,16.2397,16.2936,16.2397,16.2936,433350.0
2017-06-06 10:50:00,18.14,18.14,18.11,18.12,274866.0,16.2936,16.2936,16.2666,16.2756,274866.0
2017-06-06 11:00:00,18.12,18.13,18.11,18.13,205167.0,16.2756,16.2846,16.2666,16.2846,205167.0
2017-06-06 11:10:00,18.13,18.14,18.11,18.13,198426.0,16.2846,16.2936,16.2666,16.2846,198426.0
2017-06-06 11:20:00,18.13,18.14,18.12,18.12,276819.0,16.2846,16.2936,16.2756,16.2756,276819.0
2017-06-06 11:30:00,18.12,18.13,18.11,18.12,215484.0,16.2756,16.2846,16.2666,16.2756,215484.0
2017-06-06 11:40:00,18.12,18.14,18.12,18.13,153954.0,16.2756,16.2936,16.2756,16.2846,153954.0
2017-06-06 11:50:00,18.13,18.14,18.12,18.12,122466.0,16.2846,16.2936,16.2756,16.2756,122466.0
2017-06-06 12:00:00,18.12,18.13,18.09,18.09,153159.0,16.2756,16.2846,16.2486,16.2486,153159.0
2017-06-06 12:10:00,18.09,18.12,18.08,18.12,240795.0,16.2486,16.2756,16.2397,16.2756,240795.0
2017-06-06 12:20:00,18.12,18.13,18.1,18.11,222726.0,16.2756,16.2846,16.2576,16.2666,222726.0
2017-06-06 12:30:00,18.11,18.12,18.08,18.12,236907.0,16.2666,16.2756,16.2397,16.2756,236907.0
2017-06-06 12:40:00,18.11,18.12,18.1,18.12,436899.0,16.2666,16.2756,16.2576,16.2756,436899.0
2017-06-06 12:50:00,18.12,18.13,18.11,18.13,169560.0,16.2756,16.2846,16.2666,16.2846,169560.0
2017-06-06 13:00:00,18.13,18.13,18.12,18.12,102048.0,16.2846,16.2846,16.2756,16.2756,102048.0
2017-06-06 13:10:00,18.12,18.13,18.11,18.11,196554.0,16.2756,16.2846,16.2666,16.2666,196554.0
2017-06-06 13:20:00,18.11,18.11,18.07,18.09,254805.0,16.2666,16.2666,16.2307,16.2486,254805.0
2017-06-06 13:30:00,18.1,18.1,18.07,18.09,230694.0,16.2576,16.2576,16.2307,16.2486,230694.0
2017-06-06 13:40:00,18.09,18.09,18.07,18.07,177717.0,16.2486,16.2486,16.2307,16.2307,177717.0
2017-06-06 13:50:00,18.07,18.08,18.06,18.06,174051.0,16.2307,16.2397,16.2217,16.2217,174051.0
2017-06-06 14:00:00,18.06,18.06,18.05,18.05,693270.0,16.2217,16.2217,16.2127,16.2127,693270.0
2017-06-06 14:10:00,18.05,18.06,18.04,18.04,469557.0,16.2127,16.2217,16.2037,16.2037,469557.0
2017-06-06 14:20:00,18.04,18.05,18.03,18.04,462414.0,16.2037,16.2127,16.1948,16.2037,462414.0
2017-06-06 14:30:00,18.04,18.09,18.04,18.07,306048.0,16.2037,16.2486,16.2037,16.2307,306048.0
2017-06-06 14:40:00,18.07,18.11,18.05,18.1,579180.0,16.2307,16.2666,16.2127,16.2576,579180.0
2017-06-06 14:50:00,18.1,18.11,18.08,18.08,185784.0,16.2576,16.2666,16.2397,16.2397,185784.0
2017-06-06 15:00:00,18.08,18.08,18.05,18.06,368952.0,16.2397,16.2397,16.2127,16.2217,368952.0
2017-06-06 15:10:00,18.06,18.07,18.05,18.06,264183.0,16.2217,16.2307,16.2127,16.2217,264183.0
2017-06-06 15:20:00,18.06,18.08,18.04,18.04,310128.0,16.2217,16.2397,16.2037,16.2037,310128.0
2017-06-06 15:30:00,18.04,18.04,18.02,18.02,455163.0,16.2037,16.2037,16.1858,16.1858,455163.0
2017-06-06 15:40:00,18.02,18.03,17.97,17.98,1061898.0,16.1858,16.1948,16.1409,16.1498,1061898.0
2017-06-06 15:50:00,17.98,17.99,17.97,17.98,1897233.0,16.1498,16.1588,16.1409,16.1498,1897233.0
2017-06-07 09:30:00,17.95,17.99,17.82,17.94,917760.0,16.1229,16.1588,16.0061,16.1139,917760.0
2017-06-07 09:40:00,17.94,17.96,17.91,17.91,845841.0,16.1139,16.1319,16.087,16.087,845841.0
2017-06-07 09:50:00,17.91,17.96,17.89,17.95,423201.0,16.087,16.1319,16.069,16.1229,423201.0
2017-06-07 10:00:00,17.95,17.95,17.91,17.91,449628.0,16.1229,16.1229,16.087,16.087,449628.0
2017-06-07 10:10:00,17.91,17.91,17.88,17.9,781149.0,16.087,16.087,16.06,16.078,781149.0
2017-06-07 10:20:00,17.9,17.9,17.84,17.85,769428.0,16.078,16.078,16.0241,16.0331,769428.0
2017-06-07 10:30:00,17.85,17.88,17.83,17.87,624717.0,16.0331,16.06,16.0151,16.051,624717.0
2017-06-07 10:40:00,17.87,17.89,17.85,17.86,644493.0,16.051,16.069,16.0331,16.0421,644493.0
2017-06-07 10:50:00,17.86,17.88,17.85,17.86,585246.0,16.0421,16.06,16.0331,16.0421,585246.0
2017-06-07 11:00:00,17.86,17.86,17.83,17.83,568452.0,16.0421,16.0421,16.0151,16.0151,568452.0
2017-06-07 11:10:00,17.83,17.84,17.79,17.83,1294722.0,16.0151,16.0241,15.9792,16.0151,1294722.0
2017-06-07 11:20:00,17.83,17.84,17.79,17.8,501135.0,16.0151,16.0241,15.9792,15.9882,501135.0
2017-06-07 11:30:00,17.79,17.81,17.78,17.79,532932.0,15.9792,15.9971,15.9702,15.9792,532932.0
2017-06-07 11:40:00,17.79,17.84,17.77,17.84,419007.0,15.9792,16.0241,15.9612,16.0241,419007.0
2017-06-07 11:50:00,17.84,17.87,17.84,17.87,257658.0,16.0241,16.051,16.0241,16.051,257658.0
2017-06-07 12:00:00,17.87,17.87,17.84,17.85,789792.0,16.051,16.051,16.0241,16.0331,789792.0
2017-06-07 12:10:00,17.85,17.86,17.84,17.85,314874.0,16.0331,16.0421,16.0241,16.0331,314874.0
2017-06-07 12:20:00,17.85,17.85,17.83,17.83,501351.0,16.0331,16.0331,16.0151,16.0151,501351.0
2017-06-07 12:30:00,17.83,17.85,17.8,17.82,528375.0,16.0151,16.0331,15.9882,16.0061,528375.0
2017-06-07 12:40:00,17.82,17.83,17.78,17.79,404367.0,16.0061,16.0151,15.9702,15.9792,404367.0
2017-06-07 12:50:00,17.79,17.81,17.77,17.8,281772.0,15.9792,15.9971,15.9612,15.9882,281772.0
2017-06-07 13:00:00,17.8,17.82,17.8,17.82,399333.0,15.9882,16.0061,15.9882,16.0061,399333.0
2017-06-07 13:10:00,17.81,17.84,17.8,17.8,339663.0,15.9971,16.0241,15.9882,15.9882,339663.0
2017-06-07 13:20:00,17.8,17.82,17.78,17.81,441447.0,15.9882,16.0061,15.9702,15.9971,441447.0
2017-06-07 13:30:00,17.81,17.83,17.81,17.83,227190.0,15.9971,16.0151,15.9971,16.0151,227190.0
2017-06-07 13:40:00,17.83,17.84,17.8,17.81,286212.0,16.0151,16.0241,15.9882,15.9971,286212.0
2017-06-07 13:50:00,17.81,17.83,17.81,17.82,293010.0,15.9971,16.0151,15.9971,16.0061,293010.0
2017-06-07 14:00:00,17.82,17.88,17.81,17.87,340044.0,16.0061,16.06,15.9971,16.051,340044.0
2017-06-07 14:10:00,17.87,17.88,17.85,17.86,302289.0,16.051,16.06,16.0331,16.0421,302289.0
2017-06-07 14:20:00,17.86,17.88,17.85,17.87,384297.0,16.0421,16.06,16.0331,16.051,384297.0
2017-06-07 14:30:00,17.86,17.89,17.86,17.89,234396.0,16.0421,16.069,16.0421,16.069,234396.0
2017-06-07 14:40:00,17.89,17.93,17.88,17.91,404091.0,16.069,16.1049,16.06,16.087,404091.0
2017-06-07 14:50:00,17.91,17.92,17.9,17.9,266124.0,16.087,16.096,16.078,16.078,266124.0
2017-06-07 15:00:00,17.9,17.92,17.88,17.89,457356.0,16.078,16.096,16.06,16.069,457356.0
2017-06-07 15:10:00,17.89,17.91,17.88,17.9,312141.0,16.069,16.087,16.06,16.078,312141.0
2017-06-07 15:20:00,17.9,17.9,17.88,17.88,519969.0,16.078,16.078,16.06,16.06,519969.0
2017-06-07 15:30:00,17.88,17.92,17.88,17.92,343626.0,16.06,16.096,16.06,16.096,343626.0
2017-06-07 15:40:00,17.92,17.97,17.91,17.95,689436.0,16.096,16.1409,16.087,16.1229,689436.0
2017-06-07 15:50:00,17.95,17.95,17.91,17.92,1632801.0,16.1229,16.1229,16.087,16.096,1632801.0
2017-06-08 09:30:00,17.96,17.97,17.9,17.93,354849.0,16.1319,16.1409,16.078,16.1049,354849.0
2017-06-08 09:40:00,17.94,17.97,17.89,17.91,681906.0,16.1139,16.1409,16.069,16.087,681906.0
2017-06-08 09:50:00,17.91,17.92,17.88,17.89,282477.0,16.087,16.096,16.06,16.069,282477.0
2017-06-08 10:00:00,17.9,17.98,17.89,17.95,213261.0,16.078,16.1498,16.069,16.1229,213261.0
2017-06-08 10:10:00,17.95,17.96,17.92,17.94,167922.0,16.1229,16.1319,16.096,16.1139,167922.0
2017-06-08 10:20:00,17.94,17.94,17.9,17.91,207558.0,16.1139,16.1139,16.078,16.087,207558.0
2017-06-08 10:30:00,17.91,17.98,17.91,17.98,157503.0,16.087,16.1498,16.087,16.1498,157503.0
2017-06-08 10:40:00,17.98,17.98,17.95,17.97,177867.0,16.1498,16.1498,16.1229,16.1409,177867.0
2017-06-08 10:50:00,17.97,17.98,17.95,17.95,180084.0,16.1409,16.1498,16.1229,16.1229,180084.0
2017-06-08 11:00:00,17.95,17.96,17.94,17.96,167931.0,16.1229,16.1319,16.1139,16.1319,167931.0
2017-06-08 11:10:00,17.96,17.98,17.96,17.98,259917.0,16.1319,16.1498,16.1319,16.1498,259917.0
2017-06-08 11:20:00,17.98,17.99,17.93,17.94,249747.0,16.1498,16.1588,16.1049,16.1139,249747.0
2017-06-08 11:30:00,17.94,17.95,17.93,17.93,244782.0,16.1139,16.1229,16.1049,16.1049,244782.0
2017-06-08 11:40:00,17.93,17.94,17.89,17.91,189558.0,16.1049,16.1139,16.069,16.087,189558.0
2017-06-08 11:50:00,17.9,17.91,17.88,17.9,196107.0,16.078,16.087,16.06,16.078,196107.0
2017-06-08 12:00:00,17.9,17.91,17.89,17.9,289968.0,16.078,16.087,16.069,16.078,289968.0
2017-06-08 12:10:00,17.9,17.92,17.9,17.92,194262.0,16.078,16.096,16.078,16.096,194262.0
2017-06-08 12:20:00,17.92,17.92,17.87,17.87,261453.0,16.096,16.096,16.051,16.051,261453.0
2017-06-08 12:30:00,17.87,17.9,17.87,17.9,218436.0,16.051,16.078,16.051,16.078,218436.0
2017-06-08 12:40:00,17.9,17.9,17.88,17.88,165408.0,16.078,16.078,16.06,16.06,165408.0
2017-06-08 12:50:00,17.88,17.9,17.88,17.89,161052.0,16.06,16.078,16.06,16.069,161052.0
2017-06-08 13:00:00,17.89,17.89,17.86,17.86,345030.0,16.069,16.069,16.0421,16.0421,345030.0
2017-06-08 13:10:00,17.86,17.87,17.86,17.87,205572.0,16.0421,16.051,16.0421,16.051,205572.0
2017-06-08 13:20:00,17.87,17.87,17.84,17.87,186153.0,16.051,16.051,16.0241,16.051,186153.0
2017-06-08 13:30:00,17.87,17.88,17.86,17.87,117351.0,16.051,16.06,16.0421,16.051,117351.0
2017-06-08 13:40:00,17.87,17.88,17.87,17.88,159222.0,16.051,16.06,16.051,16.06,159222.0
2017-06-08 13:50:00,17.88,17.9,17.88,17.89,198567.0,16.06,16.078,16.06,16.069,198567.0
2017-06-08 14:00:00,17.89,17.89,17.85,17.87,345354.0,16.069,16.069,16.0331,16.051,345354.0
2017-06-08 14:10:00,17.87,17.89,17.86,17.88,381195.0,16.051,16.069,16.0421,16.06,381195.0
2017-06-08 14:20:00,17.88,17.9,17.88,17.88,316773.0,16.06,16.078,16.06,16.06,316773.0
2017-06-08 14:30:00,17.88,17.91,17.88,17.91,323343.0,16.06,16.087,16.06,16.087,323343.0
2017-06-08 14:40:00,17.91,17.91,17.86,17.86,744219.0,16.087,16.087,16.0421,16.0421,744219.0
2017-06-08 14:50:00,17.87,17.89,17.86,17.88,463578.0,16.051,16.069,16.0421,16.06,463578.0
2017-06-08 15:00:00,17.88,17.91,17.88,17.91,265233.0,16.06,16.087,16.06,16.087,265233.0
2017-06-08 15:10:00,17.91,17.91,17.88,17.89,407364.0,16.087,16.087,16.06,16.069,407364.0
2017-06-08 15:20:00,17.89,17.91,17.89,17.9,362076.0,16.069,16.087,16.069,16.078,362076.0
2017-06-08 15:30:00,17.9,17.9,17.88,17.89,298362.0,16.078,16.078,16.06,16.069,298362.0
2017-06-08 15:40:00,17.89,17.91,17.88,17.91,472599.0,16.069,16.087,16.06,16.087,472599.0
2017-06-08 15:50:00,17.91,17.93,17.91,17.92,2878041.0,16.087,16.1049,16.087,16.096,2878041.0
2017-06-09 09:30:00,17.94,17.98,17.86,17.94,466707.0,16.1139,16.1498,16.0421,16.1139,466707.0
2017-06-09 09:40:00,17.94,17.97,17.9,17.93,244839.0,16.1139,16.1409,16.078,16.1049,244839.0
2017-06-09 09:50:00,17.94,17.94,17.9,17.92,245274.0,16.1139,16.1139,16.078,16.096,245274.0
2017-06-09 10:00:00,17.92,17.92,17.85,17.87,474216.0,16.096,16.096,16.0331,16.051,474216.0
2017-06-09 10:10:00,17.87,17.9,17.86,17.89,268746.0,16.051,16.078,16.0421,16.069,268746.0
2017-06-09 10:20:00,17.88,17.9,17.87,17.87,310005.0,16.06,16.078,16.051,16.051,310005.0
2017-06-09 10:30:00,17.87,17.9,17.87,17.88,290088.0,16.051,16.078,16.051,16.06,290088.0
2017-06-09 10:40:00,17.88,17.88,17.86,17.87,588144.0,16.06,16.06,16.0421,16.051,588144.0
2017-06-09 10:50:00,17.87,17.87,17.85,17.87,1101480.0,16.051,16.051,16.0331,16.051,1101480.0
2017-06-09 11:00:00,17.87,17.87,17.83,17.86,257676.0,16.051,16.051,16.0151,16.0421,257676.0
2017-06-09 11:10:00,17.86,17.86,17.81,17.81,302724.0,16.0421,16.0421,15.9971,15.9971,302724.0
2017-06-09 11:20:00,17.81,17.82,17.78,17.81,346011.0,15.9971,16.0061,15.9702,15.9971,346011.0
2017-06-09 11:30:00,17.81,17.83,17.8,17.81,230952.0,15.9971,16.0151,15.9882,15.9971,230952.0
2017-06-09 11:40:00,17.81,17.83,17.8,17.82,170187.0,15.9971,16.0151,15.9882,16.0061,170187.0
2017-06-09 11:50:00,17.82,17.83,17.77,17.79,710412.0,16.0061,16.0151,15.9612,15.9792,710412.0
2017-06-09 12:00:00,17.79,17.79,17.72,17.74,395379.0,15.9792,15.9792,15.9163,15.9343,395379.0
2017-06-09 12:10:00,17.74,17.75,17.71,17.72,1038828.0,15.9343,15.9433,15.9073,15.9163,1038828.0
2017-06-09 12:20:00,17.72,17.74,17.7,17.71,380931.0,15.9163,15.9343,15.8983,15.9073,380931.0
2017-06-09 12:30:00,17.71,17.71,17.69,17.7,332037.0,15.9073,15.9073,15.8894,15.8983,332037.0
2017-06-09 12:40:00,17.7,17.7,17.66,17.67,369297.0,15.8983,15.8983,15.8624,15.8714,369297.0
2017-06-09 12:50:00,17.67,17.7,17.67,17.67,166044.0,15.8714,15.8983,15.8714,15.8714,166044.0
2017-06-09 13:00:00,17.67,17.68,17.66,17.67,392976.0,15.8714,15.8804,15.8624,15.8714,392976.0
2017-06-09 13:10:00,17.67,17.67,17.62,17.63,464955.0,15.8714,15.8714,15.8265,15.8355,464955.0
2017-06-09 13:20:00,17.63,17.64,17.59,17.6,639582.0,15.8355,15.8445,15.7995,15.8085,639582.0
2017-06-09 13:30:00,17.6,17.61,17.55,17.57,860958.0,15.8085,15.8175,15.7636,15.7816,860958.0
2017-06-09 13:40:00,17.58,17.6,17.55,17.56,395529.0,15.7906,15.8085,15.7636,15.7726,395529.0
2017-06-09 13:50:00,17.56,17.57,17.53,17.54,378120.0,15.7726,15.7816,15.7456,15.7546,378120.0
2017-06-09 14:00:00,17.54,17.56,17.53,17.54,419775.0,15.7546,15.7726,15.7456,15.7546,419775.0
2017-06-09 14:10:00,17.54,17.57,17.54,17.56,401703.0,15.7546,15.7816,15.7546,15.7726,401703.0
2017-06-09 14:20:00,17.55,17.56,17.55,17.56,325275.0,15.7636,15.7726,15.7636,15.7726,325275.0
2017-06-09 14:30:00,17.55,17.57,17.53,17.55,786180.0,15.7636,15.7816,15.7456,15.7636,786180.0
2017-06-09 14:40:00,17.55,17.56,17.46,17.47,1099203.0,15.7636,15.7726,15.6828,15.6918,1099203.0
2017-06-09 14:50:00,17.47,17.55,17.46,17.53,505812.0,15.6918,15.7636,15.6828,15.7456,505812.0
2017-06-09 15:00:00,17.54,17.65,17.53,17.64,580296.0,15.7546,15.8534,15.7456,15.8445,580296.0
2017-06-09 15:10:00,17.64,17.67,17.62,17.65,559572.0,15.8445,15.8714,15.8265,15.8534,559572.0
2017-06-09 15:20:00,17.65,17.68,17.62,17.67,340800.0,15.8534,15.8804,15.8265,15.8714,340800.0
2017-06-09 15:30:00,17.67,17.67,17.63,17.67,564834.0,15.8714,15.8714,15.8355,15.8714,564834.0
2017-06-09 15:40:00,17.67,17.67,17.64,17.66,876774.0,15.8714,15.8714,15.8445,15.8624,876774.0
2017-06-09 15:50:00,17.66,17.7,17.66,17.68,2141832.0,15.8624,15.8983,15.8624,15.8804,2141832.0
2017-06-12 09:30:00,17.69,17.78,17.61,17.63,688203.0,15.8894,15.9702,15.8175,15.8355,688203.0
2017-06-12 09:40:00,17.63,17.63,17.51,17.53,1025157.0,15.8355,15.8355,15.7277,15.7456,1025157.0
2017-06-12 09:50:00,17.53,17.58,17.5,17.53,665481.0,15.7456,15.7906,15.7187,15.7456,665481.0
2017-06-12 10:00:00,17.53,17.56,17.5,17.5,552540.0,15.7456,15.7726,15.7187,15.7187,552540.0
2017-06-12 10:10:00,17.5,17.62,17.5,17.6,325926.0,15.7187,15.8265,15.7187,15.8085,325926.0
2017-06-12 10:20:00,17.6,17.66,17.59,17.62,481569.0,15.8085,15.8624,15.7995,15.8265,481569.0
2017-06-12 10:30:00,17.62,17.64,17.58,17.61,587655.0,15.8265,15.8445,15.7906,15.8175,587655.0
2017-06-12 10:40:00,17.61,17.69,17.61,17.67,586368.0,15.8175,15.8894,15.8175,15.8714,586368.0
2017-06-12 10:50:00,17.66,17.69,17.65,17.66,269289.0,15.8624,15.8894,15.8534,15.8624,269289.0
2017-06-12 11:00:00,17.66,17.75,17.65,17.74,265044.0,15.8624,15.9433,15.8534,15.9343,265044.0
2017-06-12 11:10:00,17.74,17.76,17.69,17.72,455727.0,15.9343,15.9522,15.8894,15.9163,455727.0
2017-06-12 11:20:00,17.72,17.73,17.69,17.69,298008.0,15.9163,15.9253,15.8894,15.8894,298008.0
2017-06-12 11:30:00,17.7,17.73,17.69,17.72,284151.0,15.8983,15.9253,15.8894,15.9163,284151.0
2017-06-12 11:40:00,17.72,17.73,17.69,17.7,904650.0,15.9163,15.9253,15.8894,15.8983,904650.0
2017-06-12 11:50:00,17.7,17.71,17.67,17.7,519240.0,15.8983,15.9073,15.8714,15.8983,519240.0
2017-06-12 12:00:00,17.7,17.71,17.69,17.71,262386.0,15.8983,15.9073,15.8894,15.9073,262386.0
2017-06-12 12:10:00,17.7,17.74,17.7,17.73,587397.0,15.8983,15.9343,15.8983,15.9253,587397.0
2017-06-12 12:20:00,17.74,17.75,17.7,17.71,294846.0,15.9343,15.9433,15.8983,15.9073,294846.0
2017-06-12 12:30:00,17.71,17.74,17.71,17.73,195930.0,15.9073,15.9343,15.9073,15.9253,195930.0
2017-06-12 12:40:00,17.73,17.74,17.71,17.72,179190.0,15.9253,15.9343,15.9073,15.9163,179190.0
2017-06-12 12:50:00,17.72,17.73,17.7,17.7,225300.0,15.9163,15.9253,15.8983,15.8983,225300.0
2017-06-12 13:00:00,17.7,17.72,17.7,17.7,284790.0,15.8983,15.9163,15.8983,15.8983,284790.0
2017-06-12 13:10:00,17.7,17.72,17.69,17.69,208506.0,15.8983,15.9163,15.8894,15.8894,208506.0
2017-06-12 13:20:00,17.7,17.71,17.64,17.66,524028.0,15.8983,15.9073,15.8445,15.8624,524028.0
2017-06-12 13:30:00,17.66,17.69,17.66,17.68,176598.0,15.8624,15.8894,15.8624,15.8804,176598.0
2017-06-12 13:40:00,17.68,17.7,17.68,17.69,153903.0,15.8804,15.8983,15.8804,15.8894,153903.0
2017-06-12 13:50:00,17.69,17.69,17.67,17.68,160980.0,15.8894,15.8894,15.8714,15.8804,160980.0
2017-06-12 14:00:00,17.68,17.69,17.67,17.69,527433.0,15.8804,15.8894,15.8714,15.8894,527433.0
2017-06-12 14:10:00,17.69,17.69,17.68,17.69,196134.0,15.8894,15.8894,15.8804,15.8894,196134.0
2017-06-12 14:20:00,17.69,17.71,17.67,17.68,215817.0,15.8894,15.9073,15.8714,15.8804,215817.0
2017-06-12 14:30:00,17.68,17.72,17.68,17.71,272643.0,15.8804,15.9163,15.8804,15.9073,272643.0
2017-06-12 14:40:00,17.71,17.72,17.7,17.71,258966.0,15.9073,15.9163,15.8983,15.9073,258966.0
2017-06-12 14:50:00,17.71,17.72,17.69,17.71,280398.0,15.9073,15.9163,15.8894,15.9073,280398.0
2017-06-12 15:00:00,17.71,17.73,17.71,17.73,333561.0,15.9073,15.9253,15.9073,15.9253,333561.0
2017-06-12 15:10:00,17.73,17.75,17.72,17.75,286881.0,15.9253,15.9433,15.9163,15.9433,286881.0
2017-06-12 15:20:00,17.75,17.78,17.75,17.75,326325.0,15.9433,15.9702,15.9433,15.9433,326325.0
2017-06-12 15:30:00,17.75,17.81,17.75,17.81,605571.0,15.9433,15.9971,15.9433,15.9971,605571.0
2017-06-12 15:40:00,17.8,17.82,17.79,17.8,731697.0,15.9882,16.0061,15.9792,15.9882,731697.0
2017-06-12 15:50:00,17.8,17.85,17.8,17.84,1556964.0,15.9882,16.0331,15.9882,16.0241,1556964.0
2017-06-13 09:30:00,17.78,17.86,17.75,17.82,466851.0,15.9702,16.0421,15.9433,16.0061,466851.0
2017-06-13 09:40:00,17.82,17.86,17.79,17.85,424884.0,16.0061,16.0421,15.9792,16.0331,424884.0
2017-06-13 09:50:00,17.86,17.87,17.82,17.85,273033.0,16.0421,16.051,16.0061,16.0331,273033.0
2017-06-13 10:00:00,17.85,17.89,17.82,17.89,287835.0,16.0331,16.069,16.0061,16.069,287835.0
2017-06-13 10:10:00,17.89,17.93,17.88,17.92,319845.0,16.069,16.1049,16.06,16.096,319845.0
2017-06-13 10:20:00,17.92,17.93,17.88,17.91,250587.0,16.096,16.1049,16.06,16.087,250587.0
2017-06-13 10:30:00,17.91,17.91,17.87,17.89,187290.0,16.087,16.087,16.051,16.069,187290.0
2017-06-13 10:40:00,17.89,17.9,17.85,17.87,246258.0,16.069,16.078,16.0331,16.051,246258.0
2017-06-13 10:50:00,17.87,17.88,17.85,17.85,306348.0,16.051,16.06,16.0331,16.0331,306348.0
2017-06-13 11:00:00,17.85,17.86,17.82,17.84,219306.0,16.0331,16.0421,16.0061,16.0241,219306.0
2017-06-13 11:10:00,17.84,17.86,17.82,17.85,161064.0,16.0241,16.0421,16.0061,16.0331,161064.0
2017-06-13 11:20:00,17.85,17.87,17.84,17.85,121998.0,16.0331,16.051,16.0241,16.0331,121998.0
2017-06-13 11:30:00,17.85,17.87,17.84,17.86,174720.0,16.0331,16.051,16.0241,16.0421,174720.0
2017-06-13 11:40:00,17.86,17.9,17.86,17.9,182085.0,16.0421,16.078,16.0421,16.078,182085.0
2017-06-13 11:50:00,17.9,17.9,17.87,17.9,131829.0,16.078,16.078,16.051,16.078,131829.0
2017-06-13 12:00:00,17.9,17.9,17.88,17.88,330087.0,16.078,16.078,16.06,16.06,330087.0
2017-06-13 12:10:00,17.89,17.89,17.87,17.87,462591.0,16.069,16.069,16.051,16.051,462591.0
2017-06-13 12:20:00,17.88,17.88,17.86,17.86,412623.0,16.06,16.06,16.0421,16.0421,412623.0
2017-06-13 12:30:00,17.86,17.87,17.85,17.86,492231.0,16.0421,16.051,16.0331,16.0421,492231.0
2017-06-13 12:40:00,17.86,17.9,17.85,17.89,242709.0,16.0421,16.078,16.0331,16.069,242709.0
2017-06-13 12:50:00,17.89,17.93,17.88,17.93,136584.0,16.069,16.1049,16.06,16.1049,136584.0
2017-06-13 13:00:00,17.93,17.94,17.92,17.93,186282.0,16.1049,16.1139,16.096,16.1049,186282.0
2017-06-13 13:10:00,17.93,17.94,17.92,17.93,161229.0,16.1049,16.1139,16.096,16.1049,161229.0
2017-06-13 13:20:00,17.93,17.96,17.93,17.96,231471.0,16.1049,16.1319,16.1049,16.1319,231471.0
2017-06-13 13:30:00,17.96,17.98,17.96,17.97,190017.0,16.1319,16.1498,16.1319,16.1409,190017.0
2017-06-13 13:40:00,17.97,17.97,17.94,17.95,160605.0,16.1409,16.1409,16.1139,16.1229,160605.0
2017-06-13 13:50:00,17.95,17.97,17.95,17.96,144180.0,16.1229,16.1409,16.1229,16.1319,144180.0
2017-06-13 14:00:00,17.96,17.97,17.95,17.97,186894.0,16.1319,16.1409,16.1229,16.1409,186894.0
2017-06-13 14:10:00,17.97,17.97,17.93,17.93,149025.0,16.1409,16.1409,16.1049,16.1049,149025.0
2017-06-13 14:20:00,17.93,17.95,17.93,17.94,221964.0,16.1049,16.1229,16.1049,16.1139,221964.0
2017-06-13 14:30:00,17.94,17.95,17.93,17.95,131484.0,16.1139,16.1229,16.1049,16.1229,131484.0
2017-06-13 14:40:00,17.95,17.95,17.94,17.94,137664.0,16.1229,16.1229,16.1139,16.1139,137664.0
2017-06-13 14:50:00,17.95,17.95,17.92,17.94,181020.0,16.1229,16.1229,16.096,16.1139,181020.0
2017-06-13 15:00:00,17.94,17.95,17.93,17.95,186096.0,16.1139,16.1229,16.1049,16.1229,186096.0
2017-06-13 15:10:00,17.95,17.95,17.93,17.93,147504.0,16.1229,16.1229,16.1049,16.1049,147504.0
2017-06-13 15:20:00,17.94,17.98,17.93,17.98,141663.0,16.1139,16.1498,16.1049,16.1498,141663.0
2017-06-13 15:30:00,17.98,17.98,17.95,17.95,304251.0,16.1498,16.1498,16.1229,16.1229,304251.0
2017-06-13 15:40:00,17.95,17.96,17.94,17.95,296646.0,16.1229,16.1319,16.1139,16.1229,296646.0
2017-06-13 15:50:00,17.95,17.96,17.93,17.96,1111560.0,16.1229,16.1319,16.1049,16.1319,1111560.0
2017-06-14 09:30:00,18.02,18.04,17.89,17.95,415356.0,16.1858,16.2037,16.069,16.1229,415356.0
2017-06-14 09:40:00,17.95,17.99,17.93,17.97,242817.0,16.1229,16.1588,16.1049,16.1409,242817.0
2017-06-14 09:50:00,17.97,17.99,17.95,17.95,305340.0,16.1409,16.1588,16.1229,16.1229,305340.0
2017-06-14 10:00:00,17.96,17.96,17.88,17.88,475248.0,16.1319,16.1319,16.06,16.06,475248.0
2017-06-14 10:10:00,17.89,17.91,17.87,17.9,365568.0,16.069,16.087,16.051,16.078,365568.0
2017-06-14 10:20:00,17.9,17.9,17.85,17.88,294480.0,16.078,16.078,16.0331,16.06,294480.0
2017-06-14 10:30:00,17.88,17.91,17.88,17.9,166374.0,16.06,16.087,16.06,16.078,166374.0
2017-06-14 10:40:00,17.9,17.91,17.86,17.87,182721.0,16.078,16.087,16.0421,16.051,182721.0
2017-06-14 10:50:00,17.87,17.89,17.86,17.88,147165.0,16.051,16.069,16.0421,16.06,147165.0
2017-06-14 11:00:00,17.88,17.89,17.87,17.89,139515.0,16.06,16.069,16.051,16.069,139515.0
2017-06-14 11:10:00,17.89,17.92,17.89,17.91,163941.0,16.069,16.096,16.069,16.087,163941.0
2017-06-14 11:20:00,17.91,17.93,17.91,17.91,165540.0,16.087,16.1049,16.087,16.087,165540.0
2017-06-14 11:30:00,17.91,17.92,17.9,17.91,335697.0,16.087,16.096,16.078,16.087,335697.0
2017-06-14 11:40:00,17.91,17.92,17.89,17.9,730107.0,16.087,16.096,16.069,16.078,730107.0
2017-06-14 11:50:00,17.9,17.9,17.86,17.87,364989.0,16.078,16.078,16.0421,16.051,364989.0
2017-06-14 12:00:00,17.87,17.88,17.83,17.84,257196.0,16.051,16.06,16.0151,16.0241,257196.0
2017-06-14 12:10:00,17.84,17.87,17.84,17.86,192840.0,16.0241,16.051,16.0241,16.0421,192840.0
2017-06-14 12:20:00,17.86,17.88,17.85,17.85,320934.0,16.0421,16.06,16.0331,16.0331,320934.0
2017-06-14 12:30:00,17.85,17.87,17.85,17.85,142929.0,16.0331,16.051,16.0331,16.0331,142929.0
2017-06-14 12:40:00,17.85,17.86,17.84,17.84,139992.0,16.0331,16.0421,16.0241,16.0241,139992.0
2017-06-14 12:50:00,17.84,17.85,17.81,17.81,198777.0,16.0241,16.0331,15.9971,15.9971,198777.0
2017-06-14 13:00:00,17.82,17.82,17.77,17.77,300303.0,16.0061,16.0061,15.9612,15.9612,300303.0
2017-06-14 13:10:00,17.77,17.79,17.77,17.78,254058.0,15.9612,15.9792,15.9612,15.9702,254058.0
2017-06-14 13:20:00,17.78,17.79,17.78,17.79,183504.0,15.9702,15.9792,15.9702,15.9792,183504.0
2017-06-14 13:30:00,17.78,17.8,17.77,17.77,206859.0,15.9702,15.9882,15.9612,15.9612,206859.0
2017-06-14 13:40:00,17.77,17.79,17.76,17.79,450633.0,15.9612,15.9792,15.9522,15.9792,450633.0
2017-06-14 13:50:00,17.79,17.79,17.74,17.74,358851.0,15.9792,15.9792,15.9343,15.9343,358851.0
2017-06-14 14:00:00,17.75,17.81,17.74,17.8,212076.0,15.9433,15.9971,15.9343,15.9882,212076.0
2017-06-14 14:10:00,17.79,17.81,17.73,17.74,295206.0,15.9792,15.9971,15.9253,15.9343,295206.0
2017-06-14 14:20:00,17.74,17.79,17.74,17.79,197691.0,15.9343,15.9792,15.9343,15.9792,197691.0
2017-06-14 14:30:00,17.79,17.79,17.71,17.71,362310.0,15.9792,15.9792,15.9073,15.9073,362310.0
2017-06-14 14:40:00,17.71,17.73,17.67,17.69,944181.0,15.9073,15.9253,15.8714,15.8894,944181.0
2017-06-14 14:50:00,17.69,17.72,17.67,17.71,297423.0,15.8894,15.9163,15.8714,15.9073,297423.0
2017-06-14 15:00:00,17.71,17.72,17.7,17.7,409101.0,15.9073,15.9163,15.8983,15.8983,409101.0
2017-06-14 15:10:00,17.71,17.71,17.64,17.67,916530.0,15.9073,15.9073,15.8445,15.8714,916530.0
2017-06-14 15:20:00,17.67,17.7,17.66,17.7,420081.0,15.8714,15.8983,15.8624,15.8983,420081.0
2017-06-14 15:30:00,17.69,17.72,17.67,17.72,693756.0,15.8894,15.9163,15.8714,15.9163,693756.0
2017-06-14 15:40:00,17.72,17.73,17.68,17.72,685440.0,15.9163,15.9253,15.8804,15.9163,685440.0
2017-06-14 15:50:00,17.72,17.74,17.7,17.73,1719477.0,15.9163,15.9343,15.8983,15.9253,1719477.0
2017-06-15 09:30:00,17.52,17.65,17.51,17.61,765960.0,15.7367,15.8534,15.7277,15.8175,765960.0
2017-06-15 09:40:00,17.62,17.64,17.53,17.55,383115.0,15.8265,15.8445,15.7456,15.7636,383115.0
2017-06-15 09:50:00,17.55,17.61,17.55,17.6,259536.0,15.7636,15.8175,15.7636,15.8085,259536.0
2017-06-15 10:00:00,17.6,17.63,17.57,17.57,359952.0,15.8085,15.8355,15.7816,15.7816,359952.0
2017-06-15 10:10:00,17.57,17.6,17.57,17.6,284214.0,15.7816,15.8085,15.7816,15.8085,284214.0
2017-06-15 10:20:00,17.6,17.63,17.59,17.63,453093.0,15.8085,15.8355,15.7995,15.8355,453093.0
2017-06-15 10:30:00,17.63,17.68,17.63,17.68,287895.0,15.8355,15.8804,15.8355,15.8804,287895.0
2017-06-15 10:40:00,17.68,17.69,17.65,17.68,438012.0,15.8804,15.8894,15.8534,15.8804,438012.0
2017-06-15 10:50:00,17.68,17.7,17.65,17.69,262968.0,15.8804,15.8983,15.8534,15.8894,262968.0
2017-06-15 11:00:00,17.69,17.71,17.69,17.69,134367.0,15.8894,15.9073,15.8894,15.8894,134367.0
2017-06-15 11:10:00,17.69,17.72,17.68,17.71,132036.0,15.8894,15.9163,15.8804,15.9073,132036.0
2017-06-15 11:20:00,17.71,17.75,17.71,17.75,200433.0,15.9073,15.9433,15.9073,15.9433,200433.0
2017-06-15 11:30:00,17.75,17.77,17.71,17.71,210615.0,15.9433,15.9612,15.9073,15.9073,210615.0
2017-06-15 11:40:00,17.71,17.74,17.71,17.72,239478.0,15.9073,15.9343,15.9073,15.9163,239478.0
2017-06-15 11:50:00,17.72,17.75,17.72,17.73,224589.0,15.9163,15.9433,15.9163,15.9253,224589.0
2017-06-15 12:00:00,17.73,17.74,17.72,17.73,193536.0,15.9253,15.9343,15.9163,15.9253,193536.0
2017-06-15 12:10:00,17.73,17.73,17.68,17.69,144966.0,15.9253,15.9253,15.8804,15.8894,144966.0
2017-06-15 12:20:00,17.69,17.74,17.68,17.68,3291447.0,15.8894,15.9343,15.8804,15.8804,3291447.0
2017-06-15 12:30:00,17.69,17.69,17.65,17.68,393138.0,15.8894,15.8894,15.8534,15.8804,393138.0
2017-06-15 12:40:00,17.68,17.72,17.67,17.71,153174.0,15.8804,15.9163,15.8714,15.9073,153174.0
2017-06-15 12:50:00,17.71,17.73,17.7,17.72,107031.0,15.9073,15.9253,15.8983,15.9163,107031.0
2017-06-15 13:00:00,17.72,17.74,17.71,17.72,92772.0,15.9163,15.9343,15.9073,15.9163,92772.0
2017-06-15 13:10:00,17.72,17.74,17.71,17.72,132741.0,15.9163,15.9343,15.9073,15.9163,132741.0
2017-06-15 13:20:00,17.72,17.73,17.71,17.72,103287.0,15.9163,15.9253,15.9073,15.9163,103287.0
2017-06-15 13:30:00,17.72,17.73,17.71,17.72,143895.0,15.9163,15.9253,15.9073,15.9163,143895.0
2017-06-15 13:40:00,17.73,17.73,17.7,17.71,436290.0,15.9253,15.9253,15.8983,15.9073,436290.0
2017-06-15 13:50:00,17.71,17.72,17.69,17.69,163695.0,15.9073,15.9163,15.8894,15.8894,163695.0
2017-06-15 14:00:00,17.69,17.72,17.69,17.72,131838.0,15.8894,15.9163,15.8894,15.9163,131838.0
2017-06-15 14:10:00,17.72,17.74,17.71,17.73,338034.0,15.9163,15.9343,15.9073,15.9253,338034.0
2017-06-15 14:20:00,17.72,17.74,17.72,17.73,488808.0,15.9163,15.9343,15.9163,15.9253,488808.0
2017-06-15 14:30:00,17.73,17.74,17.72,17.72,204027.0,15.9253,15.9343,15.9163,15.9163,204027.0
2017-06-15 14:40:00,17.73,17.75,17.72,17.75,407736.0,15.9253,15.9433,15.9163,15.9433,407736.0
2017-06-15 14:50:00,17.75,17.77,17.74,17.74,300654.0,15.9433,15.9612,15.9343,15.9343,300654.0
2017-06-15 15:00:00,17.74,17.77,17.74,17.77,633036.0,15.9343,15.9612,15.9343,15.9612,633036.0
2017-06-15 15:10:00,17.77,17.79,17.76,17.78,521265.0,15.9612,15.9792,15.9522,15.9702,521265.0
2017-06-15 15:20:00,17.78,17.8,17.78,17.79,432309.0,15.9702,15.9882,15.9702,15.9792,432309.0
2017-06-15 15:30:00,17.79,17.8,17.74,17.74,410604.0,15.9792,15.9882,15.9343,15.9343,410604.0
2017-06-15 15:40:00,17.74,17.77,17.73,17.77,798051.0,15.9343,15.9612,15.9253,15.9612,798051.0
2017-06-15 15:50:00,17.77,17.78,17.74,17.76,1693392.0,15.9612,15.9702,15.9343,15.9522,1693392.0
2017-06-16 09:30:00,17.71,17.72,17.65,17.65,4761924.0,15.9073,15.9163,15.8534,15.8534,4761924.0
2017-06-16 09:40:00,17.65,17.67,17.6,17.62,447120.0,15.8534,15.8714,15.8085,15.8265,447120.0
2017-06-16 09:50:00,17.62,17.65,17.57,17.63,1201593.0,15.8265,15.8534,15.7816,15.8355,1201593.0
2017-06-16 10:00:00,17.63,17.65,17.62,17.64,489255.0,15.8355,15.8534,15.8265,15.8445,489255.0
2017-06-16 10:10:00,17.64,17.65,17.62,17.62,526389.0,15.8445,15.8534,15.8265,15.8265,526389.0
2017-06-16 10:20:00,17.62,17.64,17.6,17.6,345321.0,15.8265,15.8445,15.8085,15.8085,345321.0
2017-06-16 10:30:00,17.6,17.61,17.59,17.6,336435.0,15.8085,15.8175,15.7995,15.8085,336435.0
2017-06-16 10:40:00,17.6,17.62,17.59,17.6,182277.0,15.8085,15.8265,15.7995,15.8085,182277.0
2017-06-16 10:50:00,17.6,17.6,17.54,17.56,528087.0,15.8085,15.8085,15.7546,15.7726,528087.0
2017-06-16 11:00:00,17.56,17.57,17.51,17.52,266607.0,15.7726,15.7816,15.7277,15.7367,266607.0
2017-06-16 11:10:00,17.51,17.54,17.5,17.54,370947.0,15.7277,15.7546,15.7187,15.7546,370947.0
2017-06-16 11:20:00,17.54,17.54,17.51,17.53,324858.0,15.7546,15.7546,15.7277,15.7456,324858.0
2017-06-16 11:30:00,17.53,17.57,17.52,17.56,408777.0,15.7456,15.7816,15.7367,15.7726,408777.0
2017-06-16 11:40:00,17.56,17.57,17.53,17.53,213450.0,15.7726,15.7816,15.7456,15.7456,213450.0
2017-06-16 11:50:00,17.53,17.57,17.51,17.55,338283.0,15.7456,15.7816,15.7277,15.7636,338283.0
2017-06-16 12:00:00,17.56,17.57,17.54,17.56,435735.0,15.7726,15.7816,15.7546,15.7726,435735.0
2017-06-16 12:10:00,17.55,17.57,17.55,17.57,142725.0,15.7636,15.7816,15.7636,15.7816,142725.0
2017-06-16 12:20:00,17.57,17.59,17.56,17.59,225171.0,15.7816,15.7995,15.7726,15.7995,225171.0
2017-06-16 12:30:00,17.58,17.59,17.57,17.57,156804.0,15.7906,15.7995,15.7816,15.7816,156804.0
2017-06-16 12:40:00,17.57,17.58,17.55,17.55,223974.0,15.7816,15.7906,15.7636,15.7636,223974.0
2017-06-16 12:50:00,17.56,17.57,17.55,17.56,152817.0,15.7726,15.7816,15.7636,15.7726,152817.0
2017-06-16 13:00:00,17.56,17.57,17.55,17.55,256464.0,15.7726,15.7816,15.7636,15.7636,256464.0
2017-06-16 13:10:00,17.56,17.57,17.54,17.57,298122.0,15.7726,15.7816,15.7546,15.7816,298122.0
2017-06-16 13:20:00,17.57,17.57,17.55,17.56,157734.0,15.7816,15.7816,15.7636,15.7726,157734.0
2017-06-16 13:30:00,17.56,17.57,17.55,17.56,271932.0,15.7726,15.7816,15.7636,15.7726,271932.0
2017-06-16 13:40:00,17.56,17.56,17.54,17.55,251766.0,15.7726,15.7726,15.7546,15.7636,251766.0
2017-06-16 13:50:00,17.55,17.58,17.55,17.56,303804.0,15.7636,15.7906,15.7636,15.7726,303804.0
2017-06-16 14:00:00,17.56,17.57,17.54,17.55,215127.0,15.7726,15.7816,15.7546,15.7636,215127.0
2017-06-16 14:10:00,17.55,17.55,17.53,17.54,244845.0,15.7636,15.7636,15.7456,15.7546,244845.0
2017-06-16 14:20:00,17.54,17.56,17.54,17.56,250044.0,15.7546,15.7726,15.7546,15.7726,250044.0
2017-06-16 14:30:00,17.56,17.57,17.53,17.53,333600.0,15.7726,15.7816,15.7456,15.7456,333600.0
2017-06-16 14:40:00,17.53,17.54,17.52,17.52,241677.0,15.7456,15.7546,15.7367,15.7367,241677.0
2017-06-16 14:50:00,17.53,17.54,17.52,17.54,281055.0,15.7456,15.7546,15.7367,15.7546,281055.0
2017-06-16 15:00:00,17.54,17.54,17.53,17.53,439254.0,15.7546,15.7546,15.7456,15.7456,439254.0
2017-06-16 15:10:00,17.53,17.57,17.52,17.57,333801.0,15.7456,15.7816,15.7367,15.7816,333801.0
2017-06-16 15:20:00,17.56,17.57,17.53,17.54,412278.0,15.7726,15.7816,15.7456,15.7546,412278.0
2017-06-16 15:30:00,17.54,17.56,17.53,17.56,531354.0,15.7546,15.7726,15.7456,15.7726,531354.0
2017-06-16 15:40:00,17.56,17.59,17.55,17.58,1092477.0,15.7726,15.7995,15.7636,15.7906,1092477.0
2017-06-16 15:50:00,17.58,17.6,17.56,17.58,2943738.0,15.7906,15.8085,15.7726,15.7906,2943738.0
2017-06-19 09:30:00,17.67,17.72,17.62,17.71,456597.0,15.8714,15.9163,15.8265,15.9073,456597.0
2017-06-19 09:40:00,17.71,17.8,17.67,17.8,435708.0,15.9073,15.9882,15.8714,15.9882,435708.0
2017-06-19 09:50:00,17.8,17.83,17.78,17.83,608436.0,15.9882,16.0151,15.9702,16.0151,608436.0
2017-06-19 10:00:00,17.83,17.87,17.81,17.87,830388.0,16.0151,16.051,15.9971,16.051,830388.0
2017-06-19 10:10:00,17.87,17.89,17.84,17.84,776316.0,16.051,16.069,16.0241,16.0241,776316.0
2017-06-19 10:20:00,17.85,17.86,17.83,17.85,219798.0,16.0331,16.0421,16.0151,16.0331,219798.0
2017-06-19 10:30:00,17.85,17.89,17.83,17.84,396309.0,16.0331,16.069,16.0151,16.0241,396309.0
2017-06-19 10:40:00,17.84,17.85,17.8,17.81,284715.0,16.0241,16.0331,15.9882,15.9971,284715.0
2017-06-19 10:50:00,17.81,17.81,17.7,17.7,669924.0,15.9971,15.9971,15.8983,15.8983,669924.0
2017-06-19 11:00:00,17.7,17.71,17.67,17.7,454659.0,15.8983,15.9073,15.8714,15.8983,454659.0
2017-06-19 11:10:00,17.7,17.71,17.68,17.68,1294647.0,15.8983,15.9073,15.8804,15.8804,1294647.0
2017-06-19 11:20:00,17.68,17.71,17.64,17.65,395067.0,15.8804,15.9073,15.8445,15.8534,395067.0
2017-06-19 11:30:00,17.65,17.7,17.65,17.68,559212.0,15.8534,15.8983,15.8534,15.8804,559212.0
2017-06-19 11:40:00,17.68,17.69,17.67,17.67,318849.0,15.8804,15.8894,15.8714,15.8714,318849.0
2017-06-19 11:50:00,17.67,17.71,17.67,17.7,231930.0,15.8714,15.9073,15.8714,15.8983,231930.0
2017-06-19 12:00:00,17.7,17.73,17.7,17.71,204270.0,15.8983,15.9253,15.8983,15.9073,204270.0
2017-06-19 12:10:00,17.71,17.71,17.66,17.67,677697.0,15.9073,15.9073,15.8624,15.8714,677697.0
2017-06-19 12:20:00,17.67,17.68,17.66,17.68,519198.0,15.8714,15.8804,15.8624,15.8804,519198.0
2017-06-19 12:30:00,17.68,17.69,17.67,17.69,368499.0,15.8804,15.8894,15.8714,15.8894,368499.0
2017-06-19 12:40:00,17.69,17.69,17.64,17.65,706092.0,15.8894,15.8894,15.8445,15.8534,706092.0
2017-06-19 12:50:00,17.65,17.67,17.63,17.64,540225.0,15.8534,15.8714,15.8355,15.8445,540225.0
2017-06-19 13:00:00,17.64,17.68,17.63,17.67,1054623.0,15.8445,15.8804,15.8355,15.8714,1054623.0
2017-06-19 13:10:00,17.67,17.7,17.66,17.68,406536.0,15.8714,15.8983,15.8624,15.8804,406536.0
2017-06-19 13:20:00,17.69,17.7,17.66,17.67,414795.0,15.8894,15.8983,15.8624,15.8714,414795.0
2017-06-19 13:30:00,17.67,17.7,17.67,17.7,662349.0,15.8714,15.8983,15.8714,15.8983,662349.0
2017-06-19 13:40:00,17.7,17.72,17.68,17.72,588051.0,15.8983,15.9163,15.8804,15.9163,588051.0
2017-06-19 13:50:00,17.72,17.72,17.7,17.71,835872.0,15.9163,15.9163,15.8983,15.9073,835872.0
2017-06-19 14:00:00,17.71,17.72,17.67,17.68,724782.0,15.9073,15.9163,15.8714,15.8804,724782.0
2017-06-19 14:10:00,17.68,17.69,17.65,17.66,842760.0,15.8804,15.8894,15.8534,15.8624,842760.0
2017-06-19 14:20:00,17.66,17.7,17.65,17.69,507426.0,15.8624,15.8983,15.8534,15.8894,507426.0
2017-06-19 14:30:00,17.69,17.72,17.69,17.71,343314.0,15.8894,15.9163,15.8894,15.9073,343314.0
2017-06-19 14:40:00,17.71,17.75,17.71,17.73,381897.0,15.9073,15.9433,15.9073,15.9253,381897.0
2017-06-19 14:50:00,17.73,17.74,17.7,17.71,646068.0,15.9253,15.9343,15.8983,15.9073,646068.0
2017-06-19 15:00:00,17.71,17.72,17.69,17.72,676296.0,15.9073,15.9163,15.8894,15.9163,676296.0
2017-06-19 15:10:00,17.72,17.76,17.72,17.76,850311.0,15.9163,15.9522,15.9163,15.9522,850311.0
2017-06-19 15:20:00,17.76,17.77,17.73,17.77,614208.0,15.9522,15.9612,15.9253,15.9612,614208.0
2017-06-19 15:30:00,17.77,17.79,17.77,17.77,518496.0,15.9612,15.9792,15.9612,15.9612,518496.0
2017-06-19 15:40:00,17.77,17.79,17.75,17.78,983736.0,15.9612,15.9792,15.9433,15.9702,983736.0
2017-06-19 15:50:00,17.78,17.79,17.73,17.75,3043188.0,15.9702,15.9792,15.9253,15.9433,3043188.0
2017-06-20 09:30:00,17.69,17.69,17.61,17.63,353175.0,15.8894,15.8894,15.8175,15.8355,353175.0
2017-06-20 09:40:00,17.63,17.65,17.6,17.6,212034.0,15.8355,15.8534,15.8085,15.8085,212034.0
2017-06-20 09:50:00,17.59,17.61,17.57,17.58,278391.0,15.7995,15.8175,15.7816,15.7906,278391.0
2017-06-20 10:00:00,17.57,17.6,17.57,17.57,257061.0,15.7816,15.8085,15.7816,15.7816,257061.0
2017-06-20 10:10:00,17.57,17.58,17.53,17.57,255312.0,15.7816,15.7906,15.7456,15.7816,255312.0
2017-06-20 10:20:00,17.56,17.57,17.5,17.51,1029198.0,15.7726,15.7816,15.7187,15.7277,1029198.0
2017-06-20 10:30:00,17.51,17.54,17.51,17.51,1228509.0,15.7277,15.7546,15.7277,15.7277,1228509.0
2017-06-20 10:40:00,17.51,17.53,17.5,17.52,517536.0,15.7277,15.7456,15.7187,15.7367,517536.0
2017-06-20 10:50:00,17.52,17.52,17.47,17.48,427926.0,15.7367,15.7367,15.6918,15.7007,427926.0
2017-06-20 11:00:00,17.48,17.51,17.45,17.46,560094.0,15.7007,15.7277,15.6738,15.6828,560094.0
2017-06-20 11:10:00,17.45,17.47,17.43,17.44,412767.0,15.6738,15.6918,15.6558,15.6648,412767.0
2017-06-20 11:20:00,17.44,17.47,17.44,17.47,647640.0,15.6648,15.6918,15.6648,15.6918,647640.0
2017-06-20 11:30:00,17.47,17.49,17.46,17.47,856923.0,15.6918,15.7097,15.6828,15.6918,856923.0
2017-06-20 11:40:00,17.47,17.48,17.45,17.48,472098.0,15.6918,15.7007,15.6738,15.7007,472098.0
2017-06-20 11:50:00,17.48,17.49,17.46,17.46,380118.0,15.7007,15.7097,15.6828,15.6828,380118.0
2017-06-20 12:00:00,17.46,17.46,17.44,17.45,163476.0,15.6828,15.6828,15.6648,15.6738,163476.0
2017-06-20 12:10:00,17.45,17.45,17.4,17.41,255612.0,15.6738,15.6738,15.6289,15.6379,255612.0
2017-06-20 12:20:00,17.41,17.43,17.38,17.38,590847.0,15.6379,15.6558,15.6109,15.6109,590847.0
2017-06-20 12:30:00,17.38,17.42,17.38,17.42,289398.0,15.6109,15.6468,15.6109,15.6468,289398.0
2017-06-20 12:40:00,17.42,17.43,17.39,17.4,241953.0,15.6468,15.6558,15.6199,15.6289,241953.0
2017-06-20 12:50:00,17.4,17.43,17.39,17.43,218952.0,15.6289,15.6558,15.6199,15.6558,218952.0
2017-06-20 13:00:00,17.43,17.43,17.4,17.4,206850.0,15.6558,15.6558,15.6289,15.6289,206850.0
2017-06-20 13:10:00,17.4,17.43,17.4,17.43,363861.0,15.6289,15.6558,15.6289,15.6558,363861.0
2017-06-20 13:20:00,17.43,17.44,17.42,17.42,355017.0,15.6558,15.6648,15.6468,15.6468,355017.0
2017-06-20 13:30:00,17.43,17.44,17.42,17.43,290721.0,15.6558,15.6648,15.6468,15.6558,290721.0
2017-06-20 13:40:00,17.43,17.43,17.42,17.42,416856.0,15.6558,15.6558,15.6468,15.6468,416856.0
2017-06-20 13:50:00,17.42,17.42,17.4,17.41,207927.0,15.6468,15.6468,15.6289,15.6379,207927.0
2017-06-20 14:00:00,17.41,17.43,17.39,17.4,791916.0,15.6379,15.6558,15.6199,15.6289,791916.0
2017-06-20 14:10:00,17.4,17.41,17.39,17.4,213651.0,15.6289,15.6379,15.6199,15.6289,213651.0
2017-06-20 14:20:00,17.4,17.41,17.38,17.39,275583.0,15.6289,15.6379,15.6109,15.6199,275583.0
2017-06-20 14:30:00,17.39,17.39,17.37,17.38,193749.0,15.6199,15.6199,15.6019,15.6109,193749.0
2017-06-20 14:40:00,17.38,17.39,17.37,17.38,238992.0,15.6109,15.6199,15.6019,15.6109,238992.0
2017-06-20 14:50:00,17.38,17.41,17.38,17.4,340773.0,15.6109,15.6379,15.6109,15.6289,340773.0
2017-06-20 15:00:00,17.4,17.4,17.39,17.4,342939.0,15.6289,15.6289,15.6199,15.6289,342939.0
2017-06-20 15:10:00,17.4,17.4,17.38,17.39,271533.0,15.6289,15.6289,15.6109,15.6199,271533.0
2017-06-20 15:20:00,17.39,17.39,17.37,17.39,351393.0,15.6199,15.6199,15.6019,15.6199,351393.0
2017-06-20 15:30:00,17.38,17.39,17.35,17.36,797040.0,15.6109,15.6199,15.584,15.593,797040.0
2017-06-20 15:40:00,17.36,17.38,17.35,17.35,1102278.0,15.593,15.6109,15.584,15.584,1102278.0
2017-06-20 15:50:00,17.35,17.38,17.35,17.38,1845849.0,15.584,15.6109,15.584,15.6109,1845849.0
2017-06-21 09:30:00,17.43,17.44,17.25,17.32,475347.0,15.6558,15.6648,15.4941,15.557,475347.0
2017-06-21 09:40:00,17.32,17.35,17.28,17.33,366945.0,15.557,15.584,15.5211,15.566,366945.0
2017-06-21 09:50:00,17.33,17.34,17.3,17.33,471321.0,15.566,15.575,15.5391,15.566,471321.0
2017-06-21 10:00:00,17.33,17.35,17.32,17.34,344844.0,15.566,15.584,15.557,15.575,344844.0
2017-06-21 10:10:00,17.33,17.34,17.32,17.33,390228.0,15.566,15.575,15.557,15.566,390228.0
2017-06-21 10:20:00,17.33,17.42,17.33,17.42,223659.0,15.566,15.6468,15.566,15.6468,223659.0
2017-06-21 10:30:00,17.42,17.42,17.39,17.41,195366.0,15.6468,15.6468,15.6199,15.6379,195366.0
2017-06-21 10:40:00,17.41,17.42,17.39,17.41,287976.0,15.6379,15.6468,15.6199,15.6379,287976.0
2017-06-21 10:50:00,17.41,17.42,17.39,17.41,212196.0,15.6379,15.6468,15.6199,15.6379,212196.0
2017-06-21 11:00:00,17.41,17.43,17.36,17.43,438801.0,15.6379,15.6558,15.593,15.6558,438801.0
2017-06-21 11:10:00,17.43,17.43,17.42,17.43,320922.0,15.6558,15.6558,15.6468,15.6558,320922.0
2017-06-21 11:20:00,17.43,17.45,17.42,17.44,214239.0,15.6558,15.6738,15.6468,15.6648,214239.0
2017-06-21 11:30:00,17.44,17.46,17.41,17.42,168837.0,15.6648,15.6828,15.6379,15.6468,168837.0
2017-06-21 11:40:00,17.42,17.43,17.4,17.42,104934.0,15.6468,15.6558,15.6289,15.6468,104934.0
2017-06-21 11:50:00,17.43,17.46,17.42,17.45,120429.0,15.6558,15.6828,15.6468,15.6738,120429.0
2017-06-21 12:00:00,17.45,17.45,17.41,17.42,96525.0,15.6738,15.6738,15.6379,15.6468,96525.0
2017-06-21 12:10:00,17.42,17.42,17.39,17.4,132522.0,15.6468,15.6468,15.6199,15.6289,132522.0
2017-06-21 12:20:00,17.4,17.41,17.39,17.4,143409.0,15.6289,15.6379,15.6199,15.6289,143409.0
2017-06-21 12:30:00,17.4,17.41,17.39,17.39,213180.0,15.6289,15.6379,15.6199,15.6199,213180.0
2017-06-21 12:40:00,17.39,17.4,17.38,17.4,360024.0,15.6199,15.6289,15.6109,15.6289,360024.0
2017-06-21 12:50:00,17.4,17.4,17.38,17.38,127002.0,15.6289,15.6289,15.6109,15.6109,127002.0
2017-06-21 13:00:00,17.38,17.41,17.38,17.4,205149.0,15.6109,15.6379,15.6109,15.6289,205149.0
2017-06-21 13:10:00,17.4,17.4,17.37,17.39,111903.0,15.6289,15.6289,15.6019,15.6199,111903.0
2017-06-21 13:20:00,17.39,17.4,17.38,17.38,132501.0,15.6199,15.6289,15.6109,15.6109,132501.0
2017-06-21 13:30:00,17.38,17.39,17.37,17.38,109227.0,15.6109,15.6199,15.6019,15.6109,109227.0
2017-06-21 13:40:00,17.38,17.39,17.36,17.37,119994.0,15.6109,15.6199,15.593,15.6019,119994.0
2017-06-21 13:50:00,17.37,17.4,17.33,17.35,882015.0,15.6019,15.6289,15.566,15.584,882015.0
2017-06-21 14:00:00,17.34,17.36,17.34,17.35,218166.0,15.575,15.593,15.575,15.584,218166.0
2017-06-21 14:10:00,17.35,17.38,17.35,17.38,161013.0,15.584,15.6109,15.584,15.6109,161013.0
2017-06-21 14:20:00,17.38,17.38,17.36,17.38,188718.0,15.6109,15.6109,15.593,15.6109,188718.0
2017-06-21 14:30:00,17.38,17.4,17.37,17.4,250164.0,15.6109,15.6289,15.6019,15.6289,250164.0
2017-06-21 14:40:00,17.4,17.42,17.39,17.4,194016.0,15.6289,15.6468,15.6199,15.6289,194016.0
2017-06-21 14:50:00,17.41,17.41,17.39,17.39,101058.0,15.6379,15.6379,15.6199,15.6199,101058.0
2017-06-21 15:00:00,17.39,17.4,17.38,17.4,157077.0,15.6199,15.6289,15.6109,15.6289,157077.0
2017-06-21 15:10:00,17.4,17.41,17.38,17.39,172419.0,15.6289,15.6379,15.6109,15.6199,172419.0
2017-06-21 15:20:00,17.39,17.41,17.38,17.4,240510.0,15.6199,15.6379,15.6109,15.6289,240510.0
2017-06-21 15:30:00,17.4,17.4,17.39,17.4,344505.0,15.6289,15.6289,15.6199,15.6289,344505.0
2017-06-21 15:40:00,17.4,17.41,17.38,17.39,550542.0,15.6289,15.6379,15.6109,15.6199,550542.0
2017-06-21 15:50:00,17.39,17.41,17.37,17.4,1281861.0,15.6199,15.6379,15.6019,15.6289,1281861.0
2017-06-22 09:30:00,17.37,17.41,17.32,17.33,384183.0,15.6019,15.6379,15.557,15.566,384183.0
2017-06-22 09:40:00,17.33,17.4,17.33,17.39,268800.0,15.566,15.6289,15.566,15.6199,268800.0
2017-06-22 09:50:00,17.39,17.39,17.32,17.34,385785.0,15.6199,15.6199,15.557,15.575,385785.0
2017-06-22 10:00:00,17.35,17.38,17.33,17.38,293481.0,15.584,15.6109,15.566,15.6109,293481.0
2017-06-22 10:10:00,17.38,17.41,17.37,17.41,150603.0,15.6109,15.6379,15.6019,15.6379,150603.0
2017-06-22 10:20:00,17.41,17.42,17.38,17.42,254466.0,15.6379,15.6468,15.6109,15.6468,254466.0
2017-06-22 10:30:00,17.42,17.44,17.41,17.44,249657.0,15.6468,15.6648,15.6379,15.6648,249657.0
2017-06-22 10:40:00,17.44,17.48,17.43,17.48,499116.0,15.6648,15.7007,15.6558,15.7007,499116.0
2017-06-22 10:50:00,17.48,17.51,17.46,17.51,309231.0,15.7007,15.7277,15.6828,15.7277,309231.0
2017-06-22 11:00:00,17.51,17.54,17.5,17.52,404826.0,15.7277,15.7546,15.7187,15.7367,404826.0
2017-06-22 11:10:00,17.52,17.54,17.52,17.52,279264.0,15.7367,15.7546,15.7367,15.7367,279264.0
2017-06-22 11:20:00,17.52,17.54,17.51,17.54,232989.0,15.7367,15.7546,15.7277,15.7546,232989.0
2017-06-22 11:30:00,17.54,17.56,17.53,17.56,331653.0,15.7546,15.7726,15.7456,15.7726,331653.0
2017-06-22 11:40:00,17.56,17.57,17.54,17.55,430647.0,15.7726,15.7816,15.7546,15.7636,430647.0
2017-06-22 11:50:00,17.55,17.56,17.52,17.55,225699.0,15.7636,15.7726,15.7367,15.7636,225699.0
2017-06-22 12:00:00,17.56,17.56,17.48,17.48,179733.0,15.7726,15.7726,15.7007,15.7007,179733.0
2017-06-22 12:10:00,17.48,17.51,17.48,17.5,151362.0,15.7007,15.7277,15.7007,15.7187,151362.0
2017-06-22 12:20:00,17.5,17.5,17.47,17.49,511446.0,15.7187,15.7187,15.6918,15.7097,511446.0
2017-06-22 12:30:00,17.49,17.5,17.48,17.49,150003.0,15.7097,15.7187,15.7007,15.7097,150003.0
2017-06-22 12:40:00,17.49,17.5,17.47,17.49,158229.0,15.7097,15.7187,15.6918,15.7097,158229.0
2017-06-22 12:50:00,17.49,17.52,17.49,17.52,164592.0,15.7097,15.7367,15.7097,15.7367,164592.0
2017-06-22 13:00:00,17.52,17.55,17.51,17.53,159864.0,15.7367,15.7636,15.7277,15.7456,159864.0
2017-06-22 13:10:00,17.53,17.54,17.52,17.53,115035.0,15.7456,15.7546,15.7367,15.7456,115035.0
2017-06-22 13:20:00,17.53,17.53,17.51,17.52,102591.0,15.7456,15.7456,15.7277,15.7367,102591.0
2017-06-22 13:30:00,17.52,17.54,17.52,17.54,115272.0,15.7367,15.7546,15.7367,15.7546,115272.0
2017-06-22 13:40:00,17.54,17.55,17.52,17.53,212919.0,15.7546,15.7636,15.7367,15.7456,212919.0
2017-06-22 13:50:00,17.53,17.55,17.53,17.54,149253.0,15.7456,15.7636,15.7456,15.7546,149253.0
2017-06-22 14:00:00,17.55,17.57,17.54,17.55,175869.0,15.7636,15.7816,15.7546,15.7636,175869.0
2017-06-22 14:10:00,17.55,17.55,17.54,17.54,188943.0,15.7636,15.7636,15.7546,15.7546,188943.0
2017-06-22 14:20:00,17.54,17.54,17.51,17.51,167367.0,15.7546,15.7546,15.7277,15.7277,167367.0
2017-06-22 14:30:00,17.51,17.51,17.5,17.5,217437.0,15.7277,15.7277,15.7187,15.7187,217437.0
2017-06-22 14:40:00,17.5,17.51,17.5,17.51,210765.0,15.7187,15.7277,15.7187,15.7277,210765.0
2017-06-22 14:50:00,17.51,17.51,17.5,17.5,156345.0,15.7277,15.7277,15.7187,15.7187,156345.0
2017-06-22 15:00:00,17.51,17.51,17.49,17.5,234822.0,15.7277,15.7277,15.7097,15.7187,234822.0
2017-06-22 15:10:00,17.5,17.51,17.49,17.51,264465.0,15.7187,15.7277,15.7097,15.7277,264465.0
2017-06-22 15:20:00,17.51,17.52,17.5,17.52,257460.0,15.7277,15.7367,15.7187,15.7367,257460.0
2017-06-22 15:30:00,17.52,17.53,17.51,17.51,422418.0,15.7367,15.7456,15.7277,15.7277,422418.0
2017-06-22 15:40:00,17.51,17.52,17.5,17.52,503514.0,15.7277,15.7367,15.7187,15.7367,503514.0
2017-06-22 15:50:00,17.52,17.54,17.51,17.53,1486074.0,15.7367,15.7546,15.7277,15.7456,1486074.0
2017-06-23 09:30:00,17.51,17.53,17.43,17.48,275787.0,15.7277,15.7456,15.6558,15.7007,275787.0
2017-06-23 09:40:00,17.48,17.49,17.45,17.48,267531.0,15.7007,15.7097,15.6738,15.7007,267531.0
2017-06-23 09:50:00,17.47,17.51,17.46,17.51,246534.0,15.6918,15.7277,15.6828,15.7277,246534.0
2017-06-23 10:00:00,17.51,17.55,17.51,17.52,201051.0,15.7277,15.7636,15.7277,15.7367,201051.0
2017-06-23 10:10:00,17.52,17.55,17.52,17.54,192039.0,15.7367,15.7636,15.7367,15.7546,192039.0
2017-06-23 10:20:00,17.54,17.59,17.53,17.58,226335.0,15.7546,15.7995,15.7456,15.7906,226335.0
2017-06-23 10:30:00,17.58,17.63,17.58,17.59,205671.0,15.7906,15.8355,15.7906,15.7995,205671.0
2017-06-23 10:40:00,17.58,17.6,17.56,17.57,177000.0,15.7906,15.8085,15.7726,15.7816,177000.0
2017-06-23 10:50:00,17.57,17.58,17.54,17.57,175893.0,15.7816,15.7906,15.7546,15.7816,175893.0
2017-06-23 11:00:00,17.57,17.57,17.54,17.56,186099.0,15.7816,15.7816,15.7546,15.7726,186099.0
2017-06-23 11:10:00,17.56,17.56,17.55,17.56,264552.0,15.7726,15.7726,15.7636,15.7726,264552.0
2017-06-23 11:20:00,17.56,17.57,17.55,17.57,162903.0,15.7726,15.7816,15.7636,15.7816,162903.0
2017-06-23 11:30:00,17.57,17.6,17.57,17.59,200415.0,15.7816,15.8085,15.7816,15.7995,200415.0
2017-06-23 11:40:00,17.59,17.63,17.59,17.61,194937.0,15.7995,15.8355,15.7995,15.8175,194937.0
2017-06-23 11:50:00,17.6,17.62,17.6,17.61,173742.0,15.8085,15.8265,15.8085,15.8175,173742.0
2017-06-23 12:00:00,17.61,17.62,17.61,17.62,219366.0,15.8175,15.8265,15.8175,15.8265,219366.0
2017-06-23 12:10:00,17.61,17.64,17.61,17.63,189747.0,15.8175,15.8445,15.8175,15.8355,189747.0
2017-06-23 12:20:00,17.63,17.66,17.63,17.66,167649.0,15.8355,15.8624,15.8355,15.8624,167649.0
2017-06-23 12:30:00,17.66,17.68,17.64,17.67,215769.0,15.8624,15.8804,15.8445,15.8714,215769.0
2017-06-23 12:40:00,17.68,17.69,17.67,17.68,123963.0,15.8804,15.8894,15.8714,15.8804,123963.0
2017-06-23 12:50:00,17.68,17.68,17.64,17.64,144474.0,15.8804,15.8804,15.8445,15.8445,144474.0
2017-06-23 13:00:00,17.64,17.65,17.62,17.62,116640.0,15.8445,15.8534,15.8265,15.8265,116640.0
2017-06-23 13:10:00,17.62,17.63,17.62,17.62,107061.0,15.8265,15.8355,15.8265,15.8265,107061.0
2017-06-23 13:20:00,17.62,17.62,17.61,17.61,128715.0,15.8265,15.8265,15.8175,15.8175,128715.0
2017-06-23 13:30:00,17.61,17.62,17.6,17.61,259089.0,15.8175,15.8265,15.8085,15.8175,259089.0
2017-06-23 13:40:00,17.61,17.63,17.61,17.62,243570.0,15.8175,15.8355,15.8175,15.8265,243570.0
2017-06-23 13:50:00,17.63,17.63,17.62,17.62,127653.0,15.8355,15.8355,15.8265,15.8265,127653.0
2017-06-23 14:00:00,17.62,17.64,17.61,17.64,192201.0,15.8265,15.8445,15.8175,15.8445,192201.0
2017-06-23 14:10:00,17.64,17.64,17.63,17.63,162072.0,15.8445,15.8445,15.8355,15.8355,162072.0
2017-06-23 14:20:00,17.63,17.64,17.63,17.64,120270.0,15.8355,15.8445,15.8355,15.8445,120270.0
2017-06-23 14:30:00,17.64,17.66,17.64,17.65,147948.0,15.8445,15.8624,15.8445,15.8534,147948.0
2017-06-23 14:40:00,17.65,17.68,17.64,17.67,190407.0,15.8534,15.8804,15.8445,15.8714,190407.0
2017-06-23 14:50:00,17.67,17.69,17.66,17.66,218100.0,15.8714,15.8894,15.8624,15.8624,218100.0
2017-06-23 15:00:00,17.66,17.67,17.63,17.64,330339.0,15.8624,15.8714,15.8355,15.8445,330339.0
2017-06-23 15:10:00,17.64,17.65,17.63,17.63,261555.0,15.8445,15.8534,15.8355,15.8355,261555.0
2017-06-23 15:20:00,17.63,17.63,17.61,17.62,401061.0,15.8355,15.8355,15.8175,15.8265,401061.0
2017-06-23 15:30:00,17.61,17.62,17.6,17.6,564894.0,15.8175,15.8265,15.8085,15.8085,564894.0
2017-06-23 15:40:00,17.6,17.61,17.59,17.59,463092.0,15.8085,15.8175,15.7995,15.7995,463092.0
2017-06-23 15:50:00,17.59,17.6,17.52,17.56,6542538.0,15.7995,15.8085,15.7367,15.7726,6542538.0
2017-06-26 09:30:00,17.7,17.77,17.6,17.77,600663.0,15.8983,15.9612,15.8085,15.9612,600663.0
2017-06-26 09:40:00,17.77,17.92,17.77,17.86,515949.0,15.9612,16.096,15.9612,16.0421,515949.0
2017-06-26 09:50:00,17.86,17.9,17.81,17.84,288054.0,16.0421,16.078,15.9971,16.0241,288054.0
2017-06-26 10:00:00,17.84,17.84,17.77,17.81,258006.0,16.0241,16.0241,15.9612,15.9971,258006.0
2017-06-26 10:10:00,17.81,17.81,17.74,17.77,320514.0,15.9971,15.9971,15.9343,15.9612,320514.0
2017-06-26 10:20:00,17.77,17.77,17.75,17.75,209841.0,15.9612,15.9612,15.9433,15.9433,209841.0
2017-06-26 10:30:00,17.75,17.77,17.73,17.73,205269.0,15.9433,15.9612,15.9253,15.9253,205269.0
2017-06-26 10:40:00,17.73,17.74,17.71,17.71,279096.0,15.9253,15.9343,15.9073,15.9073,279096.0
2017-06-26 10:50:00,17.71,17.73,17.67,17.67,444519.0,15.9073,15.9253,15.8714,15.8714,444519.0
2017-06-26 11:00:00,17.67,17.68,17.63,17.66,236838.0,15.8714,15.8804,15.8355,15.8624,236838.0
2017-06-26 11:10:00,17.66,17.66,17.64,17.65,187368.0,15.8624,15.8624,15.8445,15.8534,187368.0
2017-06-26 11:20:00,17.65,17.7,17.64,17.69,187737.0,15.8534,15.8983,15.8445,15.8894,187737.0
2017-06-26 11:30:00,17.69,17.69,17.66,17.69,197760.0,15.8894,15.8894,15.8624,15.8894,197760.0
2017-06-26 11:40:00,17.69,17.72,17.68,17.7,164565.0,15.8894,15.9163,15.8804,15.8983,164565.0
2017-06-26 11:50:00,17.7,17.72,17.69,17.7,280893.0,15.8983,15.9163,15.8894,15.8983,280893.0
2017-06-26 12:00:00,17.7,17.72,17.7,17.72,219777.0,15.8983,15.9163,15.8983,15.9163,219777.0
2017-06-26 12:10:00,17.72,17.72,17.7,17.71,181338.0,15.9163,15.9163,15.8983,15.9073,181338.0
2017-06-26 12:20:00,17.71,17.71,17.66,17.66,176532.0,15.9073,15.9073,15.8624,15.8624,176532.0
2017-06-26 12:30:00,17.66,17.68,17.66,17.67,157254.0,15.8624,15.8804,15.8624,15.8714,157254.0
2017-06-26 12:40:00,17.67,17.68,17.64,17.64,150009.0,15.8714,15.8804,15.8445,15.8445,150009.0
2017-06-26 12:50:00,17.64,17.66,17.64,17.66,158208.0,15.8445,15.8624,15.8445,15.8624,158208.0
2017-06-26 13:00:00,17.66,17.66,17.63,17.64,94629.0,15.8624,15.8624,15.8355,15.8445,94629.0
2017-06-26 13:10:00,17.65,17.65,17.62,17.63,130668.0,15.8534,15.8534,15.8265,15.8355,130668.0
2017-06-26 13:20:00,17.63,17.64,17.61,17.62,107199.0,15.8355,15.8445,15.8175,15.8265,107199.0
2017-06-26 13:30:00,17.62,17.65,17.62,17.65,119184.0,15.8265,15.8534,15.8265,15.8534,119184.0
2017-06-26 13:40:00,17.65,17.67,17.64,17.65,213546.0,15.8534,15.8714,15.8445,15.8534,213546.0
2017-06-26 13:50:00,17.65,17.67,17.65,17.66,112905.0,15.8534,15.8714,15.8534,15.8624,112905.0
2017-06-26 14:00:00,17.66,17.68,17.65,17.67,190773.0,15.8624,15.8804,15.8534,15.8714,190773.0
2017-06-26 14:10:00,17.67,17.68,17.66,17.67,167082.0,15.8714,15.8804,15.8624,15.8714,167082.0
2017-06-26 14:20:00,17.68,17.68,17.66,17.67,147288.0,15.8804,15.8804,15.8624,15.8714,147288.0
2017-06-26 14:30:00,17.67,17.69,17.67,17.68,151254.0,15.8714,15.8894,15.8714,15.8804,151254.0
2017-06-26 14:40:00,17.68,17.7,17.68,17.68,158325.0,15.8804,15.8983,15.8804,15.8804,158325.0
2017-06-26 14:50:00,17.69,17.69,17.67,17.68,268317.0,15.8894,15.8894,15.8714,15.8804,268317.0
2017-06-26 15:00:00,17.68,17.69,17.66,17.68,309102.0,15.8804,15.8894,15.8624,15.8804,309102.0
2017-06-26 15:10:00,17.67,17.7,17.67,17.7,171915.0,15.8714,15.8983,15.8714,15.8983,171915.0
2017-06-26 15:20:00,17.7,17.7,17.68,17.69,175995.0,15.8983,15.8983,15.8804,15.8894,175995.0
2017-06-26 15:30:00,17.69,17.69,17.67,17.68,244407.0,15.8894,15.8894,15.8714,15.8804,244407.0
2017-06-26 15:40:00,17.68,17.7,17.67,17.69,381678.0,15.8804,15.8983,15.8714,15.8894,381678.0
2017-06-26 15:50:00,17.69,17.71,17.69,17.71,1213893.0,15.8894,15.9073,15.8894,15.9073,1213893.0
2017-06-27 09:30:00,17.71,17.78,17.67,17.7,417465.0,15.9073,15.9702,15.8714,15.8983,417465.0
2017-06-27 09:40:00,17.71,17.72,17.65,17.68,404238.0,15.9073,15.9163,15.8534,15.8804,404238.0
2017-06-27 09:50:00,17.68,17.73,17.67,17.71,197640.0,15.8804,15.9253,15.8714,15.9073,197640.0
2017-06-27 10:00:00,17.71,17.78,17.7,17.77,396306.0,15.9073,15.9702,15.8983,15.9612,396306.0
2017-06-27 10:10:00,17.77,17.79,17.73,17.79,323322.0,15.9612,15.9792,15.9253,15.9792,323322.0
2017-06-27 10:20:00,17.79,17.81,17.78,17.78,304356.0,15.9792,15.9971,15.9702,15.9702,304356.0
2017-06-27 10:30:00,17.78,17.79,17.77,17.78,198276.0,15.9702,15.9792,15.9612,15.9702,198276.0
2017-06-27 10:40:00,17.78,17.81,17.76,17.79,190785.0,15.9702,15.9971,15.9522,15.9792,190785.0
2017-06-27 10:50:00,17.79,17.8,17.77,17.78,195513.0,15.9792,15.9882,15.9612,15.9702,195513.0
2017-06-27 11:00:00,17.78,17.82,17.78,17.82,332754.0,15.9702,16.0061,15.9702,16.0061,332754.0
2017-06-27 11:10:00,17.82,17.88,17.82,17.86,425310.0,16.0061,16.06,16.0061,16.0421,425310.0
2017-06-27 11:20:00,17.86,17.87,17.83,17.85,297585.0,16.0421,16.051,16.0151,16.0331,297585.0
2017-06-27 11:30:00,17.85,17.87,17.84,17.86,498984.0,16.0331,16.051,16.0241,16.0421,498984.0
2017-06-27 11:40:00,17.85,17.87,17.85,17.87,319710.0,16.0331,16.051,16.0331,16.051,319710.0
2017-06-27 11:50:00,17.87,17.88,17.83,17.84,256842.0,16.051,16.06,16.0151,16.0241,256842.0
2017-06-27 12:00:00,17.84,17.85,17.83,17.85,245211.0,16.0241,16.0331,16.0151,16.0331,245211.0
2017-06-27 12:10:00,17.85,17.87,17.83,17.83,167061.0,16.0331,16.051,16.0151,16.0151,167061.0
2017-06-27 12:20:00,17.83,17.83,17.81,17.82,527016.0,16.0151,16.0151,15.9971,16.0061,527016.0
2017-06-27 12:30:00,17.82,17.84,17.8,17.81,428004.0,16.0061,16.0241,15.9882,15.9971,428004.0
2017-06-27 12:40:00,17.81,17.84,17.8,17.82,236481.0,15.9971,16.0241,15.9882,16.0061,236481.0
2017-06-27 12:50:00,17.82,17.83,17.81,17.82,298491.0,16.0061,16.0151,15.9971,16.0061,298491.0
2017-06-27 13:00:00,17.82,17.84,17.8,17.8,289854.0,16.0061,16.0241,15.9882,15.9882,289854.0
2017-06-27 13:10:00,17.8,17.85,17.8,17.85,622695.0,15.9882,16.0331,15.9882,16.0331,622695.0
2017-06-27 13:20:00,17.85,17.85,17.82,17.83,220293.0,16.0331,16.0331,16.0061,16.0151,220293.0
2017-06-27 13:30:00,17.82,17.83,17.76,17.78,537939.0,16.0061,16.0151,15.9522,15.9702,537939.0
2017-06-27 13:40:00,17.78,17.79,17.71,17.75,475011.0,15.9702,15.9792,15.9073,15.9433,475011.0
2017-06-27 13:50:00,17.74,17.79,17.74,17.79,715512.0,15.9343,15.9792,15.9343,15.9792,715512.0
2017-06-27 14:00:00,17.79,17.79,17.76,17.78,492135.0,15.9792,15.9792,15.9522,15.9702,492135.0
2017-06-27 14:10:00,17.78,17.79,17.76,17.79,541815.0,15.9702,15.9792,15.9522,15.9792,541815.0
2017-06-27 14:20:00,17.79,17.84,17.78,17.82,298071.0,15.9792,16.0241,15.9702,16.0061,298071.0
2017-06-27 14:30:00,17.82,17.85,17.81,17.82,301284.0,16.0061,16.0331,15.9971,16.0061,301284.0
2017-06-27 14:40:00,17.82,17.82,17.8,17.8,215682.0,16.0061,16.0061,15.9882,15.9882,215682.0
2017-06-27 14:50:00,17.8,17.8,17.76,17.78,537213.0,15.9882,15.9882,15.9522,15.9702,537213.0
2017-06-27 15:00:00,17.78,17.8,17.76,17.78,609177.0,15.9702,15.9882,15.9522,15.9702,609177.0
2017-06-27 15:10:00,17.78,17.8,17.78,17.8,347082.0,15.9702,15.9882,15.9702,15.9882,347082.0
2017-06-27 15:20:00,17.8,17.8,17.79,17.8,396936.0,15.9882,15.9882,15.9792,15.9882,396936.0
2017-06-27 15:30:00,17.8,17.82,17.79,17.8,1438530.0,15.9882,16.0061,15.9792,15.9882,1438530.0
2017-06-27 15:40:00,17.81,17.84,17.8,17.82,998835.0,15.9971,16.0241,15.9882,16.0061,998835.0
2017-06-27 15:50:00,17.82,17.83,17.78,17.78,2790582.0,16.0061,16.0151,15.9702,15.9702,2790582.0
2017-06-28 09:30:00,17.9,18.02,17.84,17.94,570681.0,16.078,16.1858,16.0241,16.1139,570681.0
2017-06-28 09:40:00,17.94,17.96,17.91,17.92,331110.0,16.1139,16.1319,16.087,16.096,331110.0
2017-06-28 09:50:00,17.91,17.92,17.82,17.85,658557.0,16.087,16.096,16.0061,16.0331,658557.0
2017-06-28 10:00:00,17.85,17.86,17.81,17.85,571191.0,16.0331,16.0421,15.9971,16.0331,571191.0
2017-06-28 10:10:00,17.85,17.94,17.83,17.94,246519.0,16.0331,16.1139,16.0151,16.1139,246519.0
2017-06-28 10:20:00,17.94,17.94,17.86,17.87,233115.0,16.1139,16.1139,16.0421,16.051,233115.0
2017-06-28 10:30:00,17.87,17.93,17.86,17.9,183873.0,16.051,16.1049,16.0421,16.078,183873.0
2017-06-28 10:40:00,17.9,17.95,17.9,17.91,323085.0,16.078,16.1229,16.078,16.087,323085.0
2017-06-28 10:50:00,17.91,17.97,17.91,17.96,288648.0,16.087,16.1409,16.087,16.1319,288648.0
2017-06-28 11:00:00,17.96,17.99,17.95,17.99,180792.0,16.1319,16.1588,16.1229,16.1588,180792.0
2017-06-28 11:10:00,17.99,18.02,17.99,18.0,233361.0,16.1588,16.1858,16.1588,16.1678,233361.0
2017-06-28 11:20:00,18.0,18.02,17.99,18.02,197787.0,16.1678,16.1858,16.1588,16.1858,197787.0
2017-06-28 11:30:00,18.02,18.02,18.0,18.02,369723.0,16.1858,16.1858,16.1678,16.1858,369723.0
2017-06-28 11:40:00,18.02,18.02,17.98,18.0,151665.0,16.1858,16.1858,16.1498,16.1678,151665.0
2017-06-28 11:50:00,17.99,18.07,17.99,18.06,320607.0,16.1588,16.2307,16.1588,16.2217,320607.0
2017-06-28 12:00:00,18.06,18.07,18.05,18.05,171531.0,16.2217,16.2307,16.2127,16.2127,171531.0
2017-06-28 12:10:00,18.05,18.07,18.04,18.04,215406.0,16.2127,16.2307,16.2037,16.2037,215406.0
2017-06-28 12:20:00,18.04,18.04,18.01,18.03,159000.0,16.2037,16.2037,16.1768,16.1948,159000.0
2017-06-28 12:30:00,18.03,18.06,18.03,18.06,142311.0,16.1948,16.2217,16.1948,16.2217,142311.0
2017-06-28 12:40:00,18.06,18.1,18.06,18.1,212895.0,16.2217,16.2576,16.2217,16.2576,212895.0
2017-06-28 12:50:00,18.1,18.1,18.08,18.09,179757.0,16.2576,16.2576,16.2397,16.2486,179757.0
2017-06-28 13:00:00,18.09,18.1,18.07,18.07,192072.0,16.2486,16.2576,16.2307,16.2307,192072.0
2017-06-28 13:10:00,18.07,18.09,18.07,18.09,130170.0,16.2307,16.2486,16.2307,16.2486,130170.0
2017-06-28 13:20:00,18.09,18.1,18.08,18.1,181944.0,16.2486,16.2576,16.2397,16.2576,181944.0
2017-06-28 13:30:00,18.1,18.11,18.08,18.08,163974.0,16.2576,16.2666,16.2397,16.2397,163974.0
2017-06-28 13:40:00,18.08,18.09,18.08,18.09,125025.0,16.2397,16.2486,16.2397,16.2486,125025.0
2017-06-28 13:50:00,18.09,18.1,18.08,18.09,225126.0,16.2486,16.2576,16.2397,16.2486,225126.0
2017-06-28 14:00:00,18.09,18.11,18.08,18.11,176856.0,16.2486,16.2666,16.2397,16.2666,176856.0
2017-06-28 14:10:00,18.11,18.12,18.1,18.11,207546.0,16.2666,16.2756,16.2576,16.2666,207546.0
2017-06-28 14:20:00,18.11,18.11,18.08,18.09,205284.0,16.2666,16.2666,16.2397,16.2486,205284.0
2017-06-28 14:30:00,18.09,18.11,18.09,18.11,242187.0,16.2486,16.2666,16.2486,16.2666,242187.0
2017-06-28 14:40:00,18.1,18.12,18.09,18.12,198546.0,16.2576,16.2756,16.2486,16.2756,198546.0
2017-06-28 14:50:00,18.12,18.14,18.12,18.14,302031.0,16.2756,16.2936,16.2756,16.2936,302031.0
2017-06-28 15:00:00,18.14,18.17,18.13,18.16,586209.0,16.2936,16.3205,16.2846,16.3115,586209.0
2017-06-28 15:10:00,18.16,18.18,18.16,18.17,347835.0,16.3115,16.3295,16.3115,16.3205,347835.0
2017-06-28 15:20:00,18.17,18.18,18.16,18.18,252795.0,16.3205,16.3295,16.3115,16.3295,252795.0
2017-06-28 15:30:00,18.17,18.19,18.17,18.18,549654.0,16.3205,16.3385,16.3205,16.3295,549654.0
2017-06-28 15:40:00,18.18,18.19,18.17,18.19,798489.0,16.3295,16.3385,16.3205,16.3385,798489.0
2017-06-28 15:50:00,18.19,18.22,18.18,18.19,2961441.0,16.3385,16.3654,16.3295,16.3385,2961441.0
2017-06-29 09:30:00,18.19,18.25,18.0,18.03,536610.0,16.3385,16.3924,16.1678,16.1948,536610.0
2017-06-29 09:40:00,18.03,18.08,17.89,17.96,590343.0,16.1948,16.2397,16.069,16.1319,590343.0
2017-06-29 09:50:00,17.96,18.01,17.96,17.97,218052.0,16.1319,16.1768,16.1319,16.1409,218052.0
2017-06-29 10:00:00,17.97,17.99,17.93,17.97,310032.0,16.1409,16.1588,16.1049,16.1409,310032.0
2017-06-29 10:10:00,17.97,17.97,17.93,17.94,439461.0,16.1409,16.1409,16.1049,16.1139,439461.0
2017-06-29 10:20:00,17.94,18.02,17.93,18.01,357132.0,16.1139,16.1858,16.1049,16.1768,357132.0
2017-06-29 10:30:00,18.01,18.03,17.99,17.99,233349.0,16.1768,16.1948,16.1588,16.1588,233349.0
2017-06-29 10:40:00,18.0,18.04,17.98,18.03,217479.0,16.1678,16.2037,16.1498,16.1948,217479.0
2017-06-29 10:50:00,18.03,18.03,17.94,17.95,198393.0,16.1948,16.1948,16.1139,16.1229,198393.0
2017-06-29 11:00:00,17.95,18.0,17.95,17.96,353877.0,16.1229,16.1678,16.1229,16.1319,353877.0
2017-06-29 11:10:00,17.96,17.96,17.91,17.95,300609.0,16.1319,16.1319,16.087,16.1229,300609.0
2017-06-29 11:20:00,17.95,17.96,17.91,17.94,466587.0,16.1229,16.1319,16.087,16.1139,466587.0
2017-06-29 11:30:00,17.94,17.98,17.9,17.95,342633.0,16.1139,16.1498,16.078,16.1229,342633.0
2017-06-29 11:40:00,17.95,17.98,17.92,17.96,207273.0,16.1229,16.1498,16.096,16.1319,207273.0
2017-06-29 11:50:00,17.96,17.96,17.92,17.94,207765.0,16.1319,16.1319,16.096,16.1139,207765.0
2017-06-29 12:00:00,17.94,17.98,17.93,17.96,180234.0,16.1139,16.1498,16.1049,16.1319,180234.0
2017-06-29 12:10:00,17.96,17.97,17.93,17.96,398307.0,16.1319,16.1409,16.1049,16.1319,398307.0
2017-06-29 12:20:00,17.96,17.96,17.93,17.95,180726.0,16.1319,16.1319,16.1049,16.1229,180726.0
2017-06-29 12:30:00,17.95,17.96,17.93,17.95,300429.0,16.1229,16.1319,16.1049,16.1229,300429.0
2017-06-29 12:40:00,17.94,17.97,17.93,17.93,330129.0,16.1139,16.1409,16.1049,16.1049,330129.0
2017-06-29 12:50:00,17.93,17.95,17.92,17.94,377463.0,16.1049,16.1229,16.096,16.1139,377463.0
2017-06-29 13:00:00,17.94,17.97,17.92,17.94,324486.0,16.1139,16.1409,16.096,16.1139,324486.0
2017-06-29 13:10:00,17.94,17.95,17.92,17.93,324045.0,16.1139,16.1229,16.096,16.1049,324045.0
2017-06-29 13:20:00,17.93,17.93,17.84,17.85,451827.0,16.1049,16.1049,16.0241,16.0331,451827.0
2017-06-29 13:30:00,17.85,17.93,17.84,17.92,415761.0,16.0331,16.1049,16.0241,16.096,415761.0
2017-06-29 13:40:00,17.92,17.93,17.89,17.9,230211.0,16.096,16.1049,16.069,16.078,230211.0
2017-06-29 13:50:00,17.9,17.92,17.89,17.91,422796.0,16.078,16.096,16.069,16.087,422796.0
2017-06-29 14:00:00,17.91,17.93,17.88,17.9,282360.0,16.087,16.1049,16.06,16.078,282360.0
2017-06-29 14:10:00,17.9,17.94,17.9,17.91,369174.0,16.078,16.1139,16.078,16.087,369174.0
2017-06-29 14:20:00,17.91,17.95,17.91,17.95,142416.0,16.087,16.1229,16.087,16.1229,142416.0
2017-06-29 14:30:00,17.94,17.95,17.92,17.94,314667.0,16.1139,16.1229,16.096,16.1139,314667.0
2017-06-29 14:40:00,17.94,17.96,17.92,17.93,263124.0,16.1139,16.1319,16.096,16.1049,263124.0
2017-06-29 14:50:00,17.93,17.95,17.92,17.95,238731.0,16.1049,16.1229,16.096,16.1229,238731.0
2017-06-29 15:00:00,17.95,17.98,17.95,17.97,624555.0,16.1229,16.1498,16.1229,16.1409,624555.0
2017-06-29 15:10:00,17.96,18.0,17.94,18.0,249780.0,16.1319,16.1678,16.1139,16.1678,249780.0
2017-06-29 15:20:00,17.99,18.0,17.93,17.94,460926.0,16.1588,16.1678,16.1049,16.1139,460926.0
2017-06-29 15:30:00,17.94,18.0,17.94,18.0,687681.0,16.1139,16.1678,16.1139,16.1678,687681.0
2017-06-29 15:40:00,17.99,18.0,17.96,17.97,930975.0,16.1588,16.1678,16.1319,16.1409,930975.0
2017-06-29 15:50:00,17.97,17.98,17.94,17.94,2078181.0,16.1409,16.1498,16.1139,16.1139,2078181.0
2017-06-30 09:30:00,18.25,18.25,18.08,18.21,1195539.0,16.3924,16.3924,16.2397,16.3564,1195539.0
2017-06-30 09:40:00,18.21,18.26,18.14,18.18,449739.0,16.3564,16.4013,16.2936,16.3295,449739.0
2017-06-30 09:50:00,18.17,18.17,18.08,18.09,585120.0,16.3205,16.3205,16.2397,16.2486,585120.0
2017-06-30 10:00:00,18.09,18.09,18.01,18.04,299943.0,16.2486,16.2486,16.1768,16.2037,299943.0
2017-06-30 10:10:00,18.03,18.06,18.0,18.05,252951.0,16.1948,16.2217,16.1678,16.2127,252951.0
2017-06-30 10:20:00,18.05,18.08,18.04,18.05,262935.0,16.2127,16.2397,16.2037,16.2127,262935.0
2017-06-30 10:30:00,18.05,18.11,18.05,18.08,209166.0,16.2127,16.2666,16.2127,16.2397,209166.0
2017-06-30 10:40:00,18.07,18.09,18.05,18.05,158061.0,16.2307,16.2486,16.2127,16.2127,158061.0
2017-06-30 10:50:00,18.05,18.09,18.03,18.08,147297.0,16.2127,16.2486,16.1948,16.2397,147297.0
2017-06-30 11:00:00,18.09,18.1,18.07,18.09,117366.0,16.2486,16.2576,16.2307,16.2486,117366.0
2017-06-30 11:10:00,18.09,18.1,18.06,18.07,203307.0,16.2486,16.2576,16.2217,16.2307,203307.0
2017-06-30 11:20:00,18.07,18.08,18.05,18.05,182730.0,16.2307,16.2397,16.2127,16.2127,182730.0
2017-06-30 11:30:00,18.05,18.08,18.03,18.07,186735.0,16.2127,16.2397,16.1948,16.2307,186735.0
2017-06-30 11:40:00,18.06,18.08,18.05,18.08,128961.0,16.2217,16.2397,16.2127,16.2397,128961.0
2017-06-30 11:50:00,18.09,18.13,18.08,18.12,206328.0,16.2486,16.2846,16.2397,16.2756,206328.0
2017-06-30 12:00:00,18.12,18.14,18.11,18.14,210075.0,16.2756,16.2936,16.2666,16.2936,210075.0
2017-06-30 12:10:00,18.14,18.15,18.13,18.13,134721.0,16.2936,16.3025,16.2846,16.2846,134721.0
2017-06-30 12:20:00,18.14,18.16,18.13,18.15,159585.0,16.2936,16.3115,16.2846,16.3025,159585.0
2017-06-30 12:30:00,18.15,18.15,18.13,18.13,103839.0,16.3025,16.3025,16.2846,16.2846,103839.0
2017-06-30 12:40:00,18.13,18.14,18.12,18.13,150174.0,16.2846,16.2936,16.2756,16.2846,150174.0
2017-06-30 12:50:00,18.13,18.13,18.1,18.11,117549.0,16.2846,16.2846,16.2576,16.2666,117549.0
2017-06-30 13:00:00,18.11,18.13,18.1,18.12,159165.0,16.2666,16.2846,16.2576,16.2756,159165.0
2017-06-30 13:10:00,18.12,18.14,18.12,18.13,128484.0,16.2756,16.2936,16.2756,16.2846,128484.0
2017-06-30 13:20:00,18.13,18.15,18.12,18.15,104256.0,16.2846,16.3025,16.2756,16.3025,104256.0
2017-06-30 13:30:00,18.15,18.18,18.13,18.18,263082.0,16.3025,16.3295,16.2846,16.3295,263082.0
2017-06-30 13:40:00,18.18,18.19,18.17,18.18,95706.0,16.3295,16.3385,16.3205,16.3295,95706.0
2017-06-30 13:50:00,18.18,18.19,18.17,18.18,184734.0,16.3295,16.3385,16.3205,16.3295,184734.0
2017-06-30 14:00:00,18.18,18.18,18.17,18.17,151674.0,16.3295,16.3295,16.3205,16.3205,151674.0
2017-06-30 14:10:00,18.18,18.19,18.16,18.19,246078.0,16.3295,16.3385,16.3115,16.3385,246078.0
2017-06-30 14:20:00,18.18,18.21,18.18,18.2,107754.0,16.3295,16.3564,16.3295,16.3475,107754.0
2017-06-30 14:30:00,18.2,18.23,18.2,18.22,105258.0,16.3475,16.3744,16.3475,16.3654,105258.0
2017-06-30 14:40:00,18.22,18.23,18.2,18.23,143595.0,16.3654,16.3744,16.3475,16.3744,143595.0
2017-06-30 14:50:00,18.22,18.24,18.2,18.21,207075.0,16.3654,16.3834,16.3475,16.3564,207075.0
2017-06-30 15:00:00,18.21,18.23,18.21,18.23,131904.0,16.3564,16.3744,16.3564,16.3744,131904.0
2017-06-30 15:10:00,18.23,18.23,18.21,18.22,224151.0,16.3744,16.3744,16.3564,16.3654,224151.0
2017-06-30 15:20:00,18.22,18.26,18.21,18.25,333645.0,16.3654,16.4013,16.3564,16.3924,333645.0
2017-06-30 15:30:00,18.25,18.25,18.22,18.24,326982.0,16.3924,16.3924,16.3654,16.3834,326982.0
2017-06-30 15:40:00,18.24,18.29,18.24,18.27,760614.0,16.3834,16.4283,16.3834,16.4103,760614.0
2017-06-30 15:50:00,18.27,18.27,18.19,18.19,2494929.0,16.4103,16.4103,16.3385,16.3385,2494929.0
2017-07-03 09:30:00,18.25,18.33,18.17,18.19,754947.0,16.3924,16.4642,16.3205,16.3385,754947.0
2017-07-03 09:40:00,18.19,18.22,18.17,18.2,355365.0,16.3385,16.3654,16.3205,16.3475,355365.0
2017-07-03 09:50:00,18.2,18.22,18.17,18.19,392292.0,16.3475,16.3654,16.3205,16.3385,392292.0
2017-07-03 10:00:00,18.19,18.25,18.19,18.25,291942.0,16.3385,16.3924,16.3385,16.3924,291942.0
2017-07-03 10:10:00,18.25,18.26,18.24,18.25,329640.0,16.3924,16.4013,16.3834,16.3924,329640.0
2017-07-03 10:20:00,18.25,18.27,18.21,18.21,328788.0,16.3924,16.4103,16.3564,16.3564,328788.0
2017-07-03 10:30:00,18.21,18.22,18.14,18.15,247635.0,16.3564,16.3654,16.2936,16.3025,247635.0
2017-07-03 10:40:00,18.14,18.16,18.13,18.16,885393.0,16.2936,16.3115,16.2846,16.3115,885393.0
2017-07-03 10:50:00,18.16,18.16,18.13,18.14,279606.0,16.3115,16.3115,16.2846,16.2936,279606.0
2017-07-03 11:00:00,18.14,18.18,18.14,18.18,340344.0,16.2936,16.3295,16.2936,16.3295,340344.0
2017-07-03 11:10:00,18.18,18.22,18.17,18.21,259905.0,16.3295,16.3654,16.3205,16.3564,259905.0
2017-07-03 11:20:00,18.21,18.25,18.21,18.25,295296.0,16.3564,16.3924,16.3564,16.3924,295296.0
2017-07-03 11:30:00,18.25,18.26,18.24,18.26,222663.0,16.3924,16.4013,16.3834,16.4013,222663.0
2017-07-03 11:40:00,18.26,18.27,18.22,18.23,506514.0,16.4013,16.4103,16.3654,16.3744,506514.0
2017-07-03 11:50:00,18.23,18.24,18.22,18.24,213171.0,16.3744,16.3834,16.3654,16.3834,213171.0
2017-07-03 12:00:00,18.24,18.25,18.19,18.2,252567.0,16.3834,16.3924,16.3385,16.3475,252567.0
2017-07-03 12:10:00,18.2,18.21,18.17,18.18,294324.0,16.3475,16.3564,16.3205,16.3295,294324.0
2017-07-03 12:20:00,18.18,18.21,18.17,18.21,252705.0,16.3295,16.3564,16.3205,16.3564,252705.0
2017-07-03 12:30:00,18.21,18.21,18.19,18.2,356982.0,16.3564,16.3564,16.3385,16.3475,356982.0
2017-07-03 12:40:00,18.2,18.22,18.2,18.21,491139.0,16.3475,16.3654,16.3475,16.3564,491139.0
2017-07-03 12:50:00,18.21,18.23,18.16,18.16,1207830.0,16.3564,16.3744,16.3115,16.3115,1207830.0
2017-07-05 09:30:00,18.17,18.26,18.16,18.25,514236.0,16.3205,16.4013,16.3115,16.3924,514236.0
2017-07-05 09:40:00,18.25,18.31,18.24,18.28,330387.0,16.3924,16.4463,16.3834,16.4193,330387.0
2017-07-05 09:50:00,18.27,18.36,18.27,18.33,599859.0,16.4103,16.4912,16.4103,16.4642,599859.0
2017-07-05 10:00:00,18.34,18.34,18.24,18.28,205635.0,16.4732,16.4732,16.3834,16.4193,205635.0
2017-07-05 10:10:00,18.28,18.29,18.23,18.24,235677.0,16.4193,16.4283,16.3744,16.3834,235677.0
2017-07-05 10:20:00,18.25,18.28,18.24,18.28,162393.0,16.3924,16.4193,16.3834,16.4193,162393.0
2017-07-05 10:30:00,18.28,18.3,18.26,18.29,216183.0,16.4193,16.4373,16.4013,16.4283,216183.0
2017-07-05 10:40:00,18.29,18.37,18.29,18.34,302436.0,16.4283,16.5001,16.4283,16.4732,302436.0
2017-07-05 10:50:00,18.34,18.35,18.32,18.33,410850.0,16.4732,16.4822,16.4552,16.4642,410850.0
2017-07-05 11:00:00,18.33,18.34,18.3,18.32,183237.0,16.4642,16.4732,16.4373,16.4552,183237.0
2017-07-05 11:10:00,18.32,18.36,18.32,18.34,174219.0,16.4552,16.4912,16.4552,16.4732,174219.0
2017-07-05 11:20:00,18.34,18.39,18.33,18.38,279720.0,16.4732,16.5181,16.4642,16.5091,279720.0
2017-07-05 11:30:00,18.37,18.4,18.35,18.4,181005.0,16.5001,16.5271,16.4822,16.5271,181005.0
2017-07-05 11:40:00,18.4,18.41,18.38,18.38,261582.0,16.5271,16.5361,16.5091,16.5091,261582.0
2017-07-05 11:50:00,18.38,18.4,18.37,18.38,130512.0,16.5091,16.5271,16.5001,16.5091,130512.0
2017-07-05 12:00:00,18.38,18.39,18.36,18.37,150882.0,16.5091,16.5181,16.4912,16.5001,150882.0
2017-07-05 12:10:00,18.36,18.38,18.34,18.38,126597.0,16.4912,16.5091,16.4732,16.5091,126597.0
2017-07-05 12:20:00,18.38,18.39,18.35,18.37,147732.0,16.5091,16.5181,16.4822,16.5001,147732.0
2017-07-05 12:30:00,18.37,18.4,18.36,18.39,186852.0,16.5001,16.5271,16.4912,16.5181,186852.0
2017-07-05 12:40:00,18.39,18.41,18.38,18.4,141759.0,16.5181,16.5361,16.5091,16.5271,141759.0
2017-07-05 12:50:00,18.4,18.42,18.38,18.38,248049.0,16.5271,16.5451,16.5091,16.5091,248049.0
2017-07-05 13:00:00,18.38,18.38,18.36,18.38,167727.0,16.5091,16.5091,16.4912,16.5091,167727.0
2017-07-05 13:10:00,18.38,18.4,18.38,18.38,146979.0,16.5091,16.5271,16.5091,16.5091,146979.0
2017-07-05 13:20:00,18.38,18.42,18.38,18.4,115665.0,16.5091,16.5451,16.5091,16.5271,115665.0
2017-07-05 13:30:00,18.41,18.42,18.4,18.42,108258.0,16.5361,16.5451,16.5271,16.5451,108258.0
2017-07-05 13:40:00,18.41,18.42,18.39,18.4,108651.0,16.5361,16.5451,16.5181,16.5271,108651.0
2017-07-05 13:50:00,18.4,18.41,18.38,18.39,100581.0,16.5271,16.5361,16.5091,16.5181,100581.0
2017-07-05 14:00:00,18.38,18.42,18.38,18.4,292749.0,16.5091,16.5451,16.5091,16.5271,292749.0
2017-07-05 14:10:00,18.4,18.42,18.39,18.41,156156.0,16.5271,16.5451,16.5181,16.5361,156156.0
2017-07-05 14:20:00,18.41,18.43,18.4,18.43,224088.0,16.5361,16.554,16.5271,16.554,224088.0
2017-07-05 14:30:00,18.43,18.44,18.4,18.41,241986.0,16.554,16.563,16.5271,16.5361,241986.0
2017-07-05 14:40:00,18.42,18.43,18.4,18.4,143253.0,16.5451,16.554,16.5271,16.5271,143253.0
2017-07-05 14:50:00,18.4,18.41,18.38,18.38,189717.0,16.5271,16.5361,16.5091,16.5091,189717.0
2017-07-05 15:00:00,18.38,18.39,18.36,18.36,247713.0,16.5091,16.5181,16.4912,16.4912,247713.0
2017-07-05 15:10:00,18.36,18.36,18.35,18.35,291435.0,16.4912,16.4912,16.4822,16.4822,291435.0
2017-07-05 15:20:00,18.35,18.35,18.33,18.34,510156.0,16.4822,16.4822,16.4642,16.4732,510156.0
2017-07-05 15:30:00,18.34,18.37,18.34,18.35,300402.0,16.4732,16.5001,16.4732,16.4822,300402.0
2017-07-05 15:40:00,18.35,18.39,18.35,18.39,822633.0,16.4822,16.5181,16.4822,16.5181,822633.0
2017-07-05 15:50:00,18.38,18.39,18.36,18.36,1453845.0,16.5091,16.5181,16.4912,16.4912,1453845.0
2017-07-06 09:30:00,18.21,18.26,18.17,18.22,655503.0,16.3564,16.4013,16.3205,16.3654,655503.0
2017-07-06 09:40:00,18.22,18.24,18.15,18.15,486717.0,16.3654,16.3834,16.3025,16.3025,486717.0
2017-07-06 09:50:00,18.15,18.21,18.15,18.2,237912.0,16.3025,16.3564,16.3025,16.3475,237912.0
2017-07-06 10:00:00,18.19,18.23,18.17,18.2,289170.0,16.3385,16.3744,16.3205,16.3475,289170.0
2017-07-06 10:10:00,18.21,18.26,18.21,18.24,172635.0,16.3564,16.4013,16.3564,16.3834,172635.0
2017-07-06 10:20:00,18.24,18.24,18.21,18.23,146289.0,16.3834,16.3834,16.3564,16.3744,146289.0
2017-07-06 10:30:00,18.23,18.26,18.2,18.25,165864.0,16.3744,16.4013,16.3475,16.3924,165864.0
2017-07-06 10:40:00,18.25,18.27,18.22,18.24,225624.0,16.3924,16.4103,16.3654,16.3834,225624.0
2017-07-06 10:50:00,18.24,18.26,18.23,18.24,156162.0,16.3834,16.4013,16.3744,16.3834,156162.0
2017-07-06 11:00:00,18.24,18.28,18.23,18.26,232062.0,16.3834,16.4193,16.3744,16.4013,232062.0
2017-07-06 11:10:00,18.26,18.26,18.24,18.25,139410.0,16.4013,16.4013,16.3834,16.3924,139410.0
2017-07-06 11:20:00,18.25,18.3,18.25,18.28,171450.0,16.3924,16.4373,16.3924,16.4193,171450.0
2017-07-06 11:30:00,18.29,18.3,18.27,18.28,194028.0,16.4283,16.4373,16.4103,16.4193,194028.0
2017-07-06 11:40:00,18.28,18.29,18.27,18.27,166341.0,16.4193,16.4283,16.4103,16.4103,166341.0
2017-07-06 11:50:00,18.27,18.29,18.24,18.26,172482.0,16.4103,16.4283,16.3834,16.4013,172482.0
2017-07-06 12:00:00,18.26,18.28,18.26,18.27,298410.0,16.4013,16.4193,16.4013,16.4103,298410.0
2017-07-06 12:10:00,18.27,18.3,18.27,18.28,733386.0,16.4103,16.4373,16.4103,16.4193,733386.0
2017-07-06 12:20:00,18.28,18.3,18.27,18.28,208839.0,16.4193,16.4373,16.4103,16.4193,208839.0
2017-07-06 12:30:00,18.28,18.32,18.28,18.31,187974.0,16.4193,16.4552,16.4193,16.4463,187974.0
2017-07-06 12:40:00,18.31,18.32,18.3,18.31,108216.0,16.4463,16.4552,16.4373,16.4463,108216.0
2017-07-06 12:50:00,18.31,18.33,18.31,18.32,95757.0,16.4463,16.4642,16.4463,16.4552,95757.0
2017-07-06 13:00:00,18.32,18.33,18.31,18.33,183831.0,16.4552,16.4642,16.4463,16.4642,183831.0
2017-07-06 13:10:00,18.32,18.35,18.31,18.35,198105.0,16.4552,16.4822,16.4463,16.4822,198105.0
2017-07-06 13:20:00,18.35,18.35,18.34,18.34,153549.0,16.4822,16.4822,16.4732,16.4732,153549.0
2017-07-06 13:30:00,18.34,18.34,18.29,18.29,220251.0,16.4732,16.4732,16.4283,16.4283,220251.0
2017-07-06 13:40:00,18.29,18.3,18.27,18.3,165489.0,16.4283,16.4373,16.4103,16.4373,165489.0
2017-07-06 13:50:00,18.3,18.31,18.29,18.3,195612.0,16.4373,16.4463,16.4283,16.4373,195612.0
2017-07-06 14:00:00,18.31,18.31,18.28,18.29,252459.0,16.4463,16.4463,16.4193,16.4283,252459.0
2017-07-06 14:10:00,18.29,18.3,18.26,18.28,258399.0,16.4283,16.4373,16.4013,16.4193,258399.0
2017-07-06 14:20:00,18.27,18.28,18.26,18.28,257067.0,16.4103,16.4193,16.4013,16.4193,257067.0
2017-07-06 14:30:00,18.28,18.28,18.26,18.27,180408.0,16.4193,16.4193,16.4013,16.4103,180408.0
2017-07-06 14:40:00,18.27,18.27,18.25,18.26,163320.0,16.4103,16.4103,16.3924,16.4013,163320.0
2017-07-06 14:50:00,18.27,18.31,18.26,18.3,236472.0,16.4103,16.4463,16.4013,16.4373,236472.0
2017-07-06 15:00:00,18.3,18.31,18.28,18.3,190755.0,16.4373,16.4463,16.4193,16.4373,190755.0
2017-07-06 15:10:00,18.3,18.3,18.27,18.28,231126.0,16.4373,16.4373,16.4103,16.4193,231126.0
2017-07-06 15:20:00,18.28,18.28,18.25,18.26,304863.0,16.4193,16.4193,16.3924,16.4013,304863.0
2017-07-06 15:30:00,18.26,18.26,18.23,18.25,347769.0,16.4013,16.4013,16.3744,16.3924,347769.0
2017-07-06 15:40:00,18.24,18.25,18.22,18.24,742506.0,16.3834,16.3924,16.3654,16.3834,742506.0
2017-07-06 15:50:00,18.24,18.24,18.19,18.2,1983459.0,16.3834,16.3834,16.3385,16.3475,1983459.0
2017-07-07 09:30:00,18.24,18.29,18.22,18.26,491148.0,16.3834,16.4283,16.3654,16.4013,491148.0
2017-07-07 09:40:00,18.27,18.29,18.24,18.27,242694.0,16.4103,16.4283,16.3834,16.4103,242694.0
2017-07-07 09:50:00,18.27,18.33,18.25,18.31,306882.0,16.4103,16.4642,16.3924,16.4463,306882.0
2017-07-07 10:00:00,18.3,18.31,18.23,18.26,195621.0,16.4373,16.4463,16.3744,16.4013,195621.0
2017-07-07 10:10:00,18.26,18.29,18.19,18.2,190971.0,16.4013,16.4283,16.3385,16.3475,190971.0
2017-07-07 10:20:00,18.19,18.23,18.18,18.21,177897.0,16.3385,16.3744,16.3295,16.3564,177897.0
2017-07-07 10:30:00,18.22,18.22,18.14,18.14,649557.0,16.3654,16.3654,16.2936,16.2936,649557.0
2017-07-07 10:40:00,18.14,18.19,18.12,18.15,392364.0,16.2936,16.3385,16.2756,16.3025,392364.0
2017-07-07 10:50:00,18.15,18.16,18.13,18.15,238131.0,16.3025,16.3115,16.2846,16.3025,238131.0
2017-07-07 11:00:00,18.15,18.18,18.14,18.18,166827.0,16.3025,16.3295,16.2936,16.3295,166827.0
2017-07-07 11:10:00,18.18,18.19,18.15,18.19,158460.0,16.3295,16.3385,16.3025,16.3385,158460.0
2017-07-07 11:20:00,18.19,18.2,18.16,18.2,293799.0,16.3385,16.3475,16.3115,16.3475,293799.0
2017-07-07 11:30:00,18.2,18.23,18.19,18.23,215307.0,16.3475,16.3744,16.3385,16.3744,215307.0
2017-07-07 11:40:00,18.23,18.23,18.2,18.22,125871.0,16.3744,16.3744,16.3475,16.3654,125871.0
2017-07-07 11:50:00,18.22,18.23,18.21,18.23,145299.0,16.3654,16.3744,16.3564,16.3744,145299.0
2017-07-07 12:00:00,18.23,18.24,18.23,18.23,143532.0,16.3744,16.3834,16.3744,16.3744,143532.0
2017-07-07 12:10:00,18.23,18.26,18.22,18.25,137640.0,16.3744,16.4013,16.3654,16.3924,137640.0
2017-07-07 12:20:00,18.25,18.27,18.25,18.27,126696.0,16.3924,16.4103,16.3924,16.4103,126696.0
2017-07-07 12:30:00,18.27,18.3,18.26,18.29,171864.0,16.4103,16.4373,16.4013,16.4283,171864.0
2017-07-07 12:40:00,18.29,18.3,18.28,18.3,217485.0,16.4283,16.4373,16.4193,16.4373,217485.0
2017-07-07 12:50:00,18.3,18.34,18.29,18.33,135234.0,16.4373,16.4732,16.4283,16.4642,135234.0
2017-07-07 13:00:00,18.34,18.35,18.33,18.35,63309.0,16.4732,16.4822,16.4642,16.4822,63309.0
2017-07-07 13:10:00,18.35,18.39,18.35,18.39,135528.0,16.4822,16.5181,16.4822,16.5181,135528.0
2017-07-07 13:20:00,18.39,18.4,18.38,18.39,214995.0,16.5181,16.5271,16.5091,16.5181,214995.0
2017-07-07 13:30:00,18.39,18.43,18.39,18.42,212805.0,16.5181,16.554,16.5181,16.5451,212805.0
2017-07-07 13:40:00,18.42,18.42,18.39,18.39,248430.0,16.5451,16.5451,16.5181,16.5181,248430.0
2017-07-07 13:50:00,18.4,18.41,18.39,18.4,192915.0,16.5271,16.5361,16.5181,16.5271,192915.0
2017-07-07 14:00:00,18.4,18.4,18.36,18.36,136035.0,16.5271,16.5271,16.4912,16.4912,136035.0
2017-07-07 14:10:00,18.36,18.38,18.34,18.35,131283.0,16.4912,16.5091,16.4732,16.4822,131283.0
2017-07-07 14:20:00,18.35,18.35,18.31,18.33,215280.0,16.4822,16.4822,16.4463,16.4642,215280.0
2017-07-07 14:30:00,18.33,18.34,18.32,18.33,124236.0,16.4642,16.4732,16.4552,16.4642,124236.0
2017-07-07 14:40:00,18.33,18.34,18.32,18.34,69417.0,16.4642,16.4732,16.4552,16.4732,69417.0
2017-07-07 14:50:00,18.34,18.36,18.34,18.36,129564.0,16.4732,16.4912,16.4732,16.4912,129564.0
2017-07-07 15:00:00,18.36,18.37,18.34,18.35,117381.0,16.4912,16.5001,16.4732,16.4822,117381.0
2017-07-07 15:10:00,18.35,18.35,18.34,18.35,154377.0,16.4822,16.4822,16.4732,16.4822,154377.0
2017-07-07 15:20:00,18.35,18.35,18.32,18.33,454245.0,16.4822,16.4822,16.4552,16.4642,454245.0
2017-07-07 15:30:00,18.33,18.34,18.31,18.32,341085.0,16.4642,16.4732,16.4463,16.4552,341085.0
2017-07-07 15:40:00,18.32,18.32,18.29,18.3,884499.0,16.4552,16.4552,16.4283,16.4373,884499.0
2017-07-07 15:50:00,18.3,18.31,18.27,18.28,1636143.0,16.4373,16.4463,16.4103,16.4193,1636143.0
2017-07-10 09:30:00,18.22,18.29,18.19,18.22,375660.0,16.3654,16.4283,16.3385,16.3654,375660.0
2017-07-10 09:40:00,18.22,18.27,18.21,18.21,787518.0,16.3654,16.4103,16.3564,16.3564,787518.0
2017-07-10 09:50:00,18.21,18.22,18.13,18.15,473049.0,16.3564,16.3654,16.2846,16.3025,473049.0
2017-07-10 10:00:00,18.15,18.25,18.15,18.22,338946.0,16.3025,16.3924,16.3025,16.3654,338946.0
2017-07-10 10:10:00,18.22,18.27,18.22,18.27,286242.0,16.3654,16.4103,16.3654,16.4103,286242.0
2017-07-10 10:20:00,18.27,18.27,18.23,18.26,236544.0,16.4103,16.4103,16.3744,16.4013,236544.0
2017-07-10 10:30:00,18.26,18.26,18.18,18.21,1011396.0,16.4013,16.4013,16.3295,16.3564,1011396.0
2017-07-10 10:40:00,18.21,18.23,18.2,18.22,333843.0,16.3564,16.3744,16.3475,16.3654,333843.0
2017-07-10 10:50:00,18.22,18.22,18.19,18.19,688716.0,16.3654,16.3654,16.3385,16.3385,688716.0
2017-07-10 11:00:00,18.2,18.22,18.18,18.21,645081.0,16.3475,16.3654,16.3295,16.3564,645081.0
2017-07-10 11:10:00,18.21,18.23,18.2,18.2,220191.0,16.3564,16.3744,16.3475,16.3475,220191.0
2017-07-10 11:20:00,18.2,18.23,18.2,18.23,190416.0,16.3475,16.3744,16.3475,16.3744,190416.0
2017-07-10 11:30:00,18.23,18.24,18.21,18.24,301869.0,16.3744,16.3834,16.3564,16.3834,301869.0
2017-07-10 11:40:00,18.24,18.29,18.23,18.29,419100.0,16.3834,16.4283,16.3744,16.4283,419100.0
2017-07-10 11:50:00,18.29,18.3,18.26,18.3,149190.0,16.4283,16.4373,16.4013,16.4373,149190.0
2017-07-10 12:00:00,18.3,18.33,18.29,18.31,137889.0,16.4373,16.4642,16.4283,16.4463,137889.0
2017-07-10 12:10:00,18.3,18.33,18.29,18.32,139308.0,16.4373,16.4642,16.4283,16.4552,139308.0
2017-07-10 12:20:00,18.32,18.34,18.32,18.34,127179.0,16.4552,16.4732,16.4552,16.4732,127179.0
2017-07-10 12:30:00,18.34,18.35,18.31,18.32,102123.0,16.4732,16.4822,16.4463,16.4552,102123.0
2017-07-10 12:40:00,18.32,18.33,18.31,18.33,72756.0,16.4552,16.4642,16.4463,16.4642,72756.0
2017-07-10 12:50:00,18.33,18.34,18.32,18.34,112680.0,16.4642,16.4732,16.4552,16.4732,112680.0
2017-07-10 13:00:00,18.34,18.38,18.34,18.36,247467.0,16.4732,16.5091,16.4732,16.4912,247467.0
2017-07-10 13:10:00,18.36,18.36,18.33,18.33,108633.0,16.4912,16.4912,16.4642,16.4642,108633.0
2017-07-10 13:20:00,18.33,18.35,18.33,18.33,156021.0,16.4642,16.4822,16.4642,16.4642,156021.0
2017-07-10 13:30:00,18.33,18.34,18.33,18.33,214716.0,16.4642,16.4732,16.4642,16.4642,214716.0
2017-07-10 13:40:00,18.33,18.37,18.33,18.37,145335.0,16.4642,16.5001,16.4642,16.5001,145335.0
2017-07-10 13:50:00,18.37,18.39,18.37,18.38,201663.0,16.5001,16.5181,16.5001,16.5091,201663.0
2017-07-10 14:00:00,18.38,18.4,18.38,18.39,131523.0,16.5091,16.5271,16.5091,16.5181,131523.0
2017-07-10 14:10:00,18.39,18.4,18.38,18.39,151746.0,16.5181,16.5271,16.5091,16.5181,151746.0
2017-07-10 14:20:00,18.39,18.41,18.38,18.38,130725.0,16.5181,16.5361,16.5091,16.5091,130725.0
2017-07-10 14:30:00,18.38,18.4,18.38,18.4,127620.0,16.5091,16.5271,16.5091,16.5271,127620.0
2017-07-10 14:40:00,18.4,18.4,18.35,18.35,124416.0,16.5271,16.5271,16.4822,16.4822,124416.0
2017-07-10 14:50:00,18.35,18.36,18.34,18.34,107037.0,16.4822,16.4912,16.4732,16.4732,107037.0
2017-07-10 15:00:00,18.34,18.34,18.32,18.34,141726.0,16.4732,16.4732,16.4552,16.4732,141726.0
2017-07-10 15:10:00,18.34,18.34,18.31,18.32,176100.0,16.4732,16.4732,16.4463,16.4552,176100.0
2017-07-10 15:20:00,18.32,18.32,18.3,18.32,258366.0,16.4552,16.4552,16.4373,16.4552,258366.0
2017-07-10 15:30:00,18.32,18.34,18.31,18.34,173208.0,16.4552,16.4732,16.4463,16.4732,173208.0
2017-07-10 15:40:00,18.34,18.35,18.32,18.32,255471.0,16.4732,16.4822,16.4552,16.4552,255471.0
2017-07-10 15:50:00,18.32,18.33,18.29,18.3,810207.0,16.4552,16.4642,16.4283,16.4373,810207.0
2017-07-11 09:30:00,18.28,18.29,18.18,18.19,337818.0,16.4193,16.4283,16.3295,16.3385,337818.0
2017-07-11 09:40:00,18.2,18.24,18.15,18.2,270276.0,16.3475,16.3834,16.3025,16.3475,270276.0
2017-07-11 09:50:00,18.19,18.22,18.17,18.2,227451.0,16.3385,16.3654,16.3205,16.3475,227451.0
2017-07-11 10:00:00,18.2,18.24,18.18,18.21,251601.0,16.3475,16.3834,16.3295,16.3564,251601.0
2017-07-11 10:10:00,18.21,18.24,18.2,18.23,719316.0,16.3564,16.3834,16.3475,16.3744,719316.0
2017-07-11 10:20:00,18.23,18.26,18.22,18.23,227526.0,16.3744,16.4013,16.3654,16.3744,227526.0
2017-07-11 10:30:00,18.23,18.24,18.2,18.21,171645.0,16.3744,16.3834,16.3475,16.3564,171645.0
2017-07-11 10:40:00,18.21,18.21,18.17,18.18,153864.0,16.3564,16.3564,16.3205,16.3295,153864.0
2017-07-11 10:50:00,18.18,18.18,18.16,18.18,158811.0,16.3295,16.3295,16.3115,16.3295,158811.0
2017-07-11 11:00:00,18.18,18.18,18.16,18.16,234807.0,16.3295,16.3295,16.3115,16.3115,234807.0
2017-07-11 11:10:00,18.16,18.17,18.09,18.09,344109.0,16.3115,16.3205,16.2486,16.2486,344109.0
2017-07-11 11:20:00,18.09,18.1,17.97,18.04,503907.0,16.2486,16.2576,16.1409,16.2037,503907.0
2017-07-11 11:30:00,18.04,18.07,18.03,18.05,262026.0,16.2037,16.2307,16.1948,16.2127,262026.0
2017-07-11 11:40:00,18.05,18.09,18.05,18.06,166935.0,16.2127,16.2486,16.2127,16.2217,166935.0
2017-07-11 11:50:00,18.07,18.08,18.05,18.05,141636.0,16.2307,16.2397,16.2127,16.2127,141636.0
2017-07-11 12:00:00,18.05,18.09,18.05,18.06,146001.0,16.2127,16.2486,16.2127,16.2217,146001.0
2017-07-11 12:10:00,18.06,18.08,18.05,18.05,129468.0,16.2217,16.2397,16.2127,16.2127,129468.0
2017-07-11 12:20:00,18.06,18.06,18.04,18.06,98661.0,16.2217,16.2217,16.2037,16.2217,98661.0
2017-07-11 12:30:00,18.06,18.07,18.05,18.07,102357.0,16.2217,16.2307,16.2127,16.2307,102357.0
2017-07-11 12:40:00,18.06,18.1,18.06,18.1,147114.0,16.2217,16.2576,16.2217,16.2576,147114.0
2017-07-11 12:50:00,18.1,18.1,18.09,18.09,234078.0,16.2576,16.2576,16.2486,16.2486,234078.0
2017-07-11 13:00:00,18.09,18.11,18.09,18.1,96795.0,16.2486,16.2666,16.2486,16.2576,96795.0
2017-07-11 13:10:00,18.1,18.1,18.08,18.09,126000.0,16.2576,16.2576,16.2397,16.2486,126000.0
2017-07-11 13:20:00,18.09,18.09,18.07,18.08,108744.0,16.2486,16.2486,16.2307,16.2397,108744.0
2017-07-11 13:30:00,18.08,18.09,18.07,18.09,140079.0,16.2397,16.2486,16.2307,16.2486,140079.0
2017-07-11 13:40:00,18.08,18.13,18.08,18.11,194832.0,16.2397,16.2846,16.2397,16.2666,194832.0
2017-07-11 13:50:00,18.11,18.12,18.1,18.11,707073.0,16.2666,16.2756,16.2576,16.2666,707073.0
2017-07-11 14:00:00,18.11,18.12,18.09,18.1,206457.0,16.2666,16.2756,16.2486,16.2576,206457.0
2017-07-11 14:10:00,18.1,18.11,18.09,18.09,186600.0,16.2576,16.2666,16.2486,16.2486,186600.0
2017-07-11 14:20:00,18.09,18.1,18.08,18.1,120825.0,16.2486,16.2576,16.2397,16.2576,120825.0
2017-07-11 14:30:00,18.09,18.1,18.09,18.09,141009.0,16.2486,16.2576,16.2486,16.2486,141009.0
2017-07-11 14:40:00,18.09,18.1,18.08,18.08,142113.0,16.2486,16.2576,16.2397,16.2397,142113.0
2017-07-11 14:50:00,18.08,18.08,18.05,18.06,189654.0,16.2397,16.2397,16.2127,16.2217,189654.0
2017-07-11 15:00:00,18.07,18.07,18.04,18.06,194832.0,16.2307,16.2307,16.2037,16.2217,194832.0
2017-07-11 15:10:00,18.06,18.09,18.06,18.09,216027.0,16.2217,16.2486,16.2217,16.2486,216027.0
2017-07-11 15:20:00,18.09,18.1,18.07,18.07,294366.0,16.2486,16.2576,16.2307,16.2307,294366.0
2017-07-11 15:30:00,18.07,18.1,18.06,18.07,462303.0,16.2307,16.2576,16.2217,16.2307,462303.0
2017-07-11 15:40:00,18.07,18.08,18.05,18.05,500760.0,16.2307,16.2397,16.2127,16.2127,500760.0
2017-07-11 15:50:00,18.05,18.06,18.04,18.05,1176537.0,16.2127,16.2217,16.2037,16.2127,1176537.0
2017-07-12 09:30:00,18.24,18.33,18.19,18.3,514419.0,16.3834,16.4642,16.3385,16.4373,514419.0
2017-07-12 09:40:00,18.31,18.36,18.28,18.34,282276.0,16.4463,16.4912,16.4193,16.4732,282276.0
2017-07-12 09:50:00,18.35,18.39,18.34,18.38,263586.0,16.4822,16.5181,16.4732,16.5091,263586.0
2017-07-12 10:00:00,18.38,18.41,18.37,18.37,448050.0,16.5091,16.5361,16.5001,16.5001,448050.0
2017-07-12 10:10:00,18.37,18.39,18.34,18.36,232863.0,16.5001,16.5181,16.4732,16.4912,232863.0
2017-07-12 10:20:00,18.36,18.4,18.35,18.4,310338.0,16.4912,16.5271,16.4822,16.5271,310338.0
2017-07-12 10:30:00,18.4,18.41,18.37,18.38,266040.0,16.5271,16.5361,16.5001,16.5091,266040.0
2017-07-12 10:40:00,18.38,18.38,18.33,18.34,320046.0,16.5091,16.5091,16.4642,16.4732,320046.0
2017-07-12 10:50:00,18.34,18.4,18.33,18.38,229623.0,16.4732,16.5271,16.4642,16.5091,229623.0
2017-07-12 11:00:00,18.38,18.41,18.38,18.4,212043.0,16.5091,16.5361,16.5091,16.5271,212043.0
2017-07-12 11:10:00,18.4,18.42,18.38,18.41,314169.0,16.5271,16.5451,16.5091,16.5361,314169.0
2017-07-12 11:20:00,18.41,18.42,18.37,18.4,250575.0,16.5361,16.5451,16.5001,16.5271,250575.0
2017-07-12 11:30:00,18.4,18.42,18.39,18.41,177657.0,16.5271,16.5451,16.5181,16.5361,177657.0
2017-07-12 11:40:00,18.41,18.44,18.4,18.43,192504.0,16.5361,16.563,16.5271,16.554,192504.0
2017-07-12 11:50:00,18.43,18.43,18.42,18.42,148398.0,16.554,16.554,16.5451,16.5451,148398.0
2017-07-12 12:00:00,18.42,18.44,18.42,18.42,125400.0,16.5451,16.563,16.5451,16.5451,125400.0
2017-07-12 12:10:00,18.42,18.43,18.37,18.4,180363.0,16.5451,16.554,16.5001,16.5271,180363.0
2017-07-12 12:20:00,18.4,18.42,18.39,18.42,112056.0,16.5271,16.5451,16.5181,16.5451,112056.0
2017-07-12 12:30:00,18.42,18.43,18.41,18.43,382005.0,16.5451,16.554,16.5361,16.554,382005.0
2017-07-12 12:40:00,18.43,18.43,18.4,18.42,207816.0,16.554,16.554,16.5271,16.5451,207816.0
2017-07-12 12:50:00,18.42,18.43,18.41,18.43,95094.0,16.5451,16.554,16.5361,16.554,95094.0
2017-07-12 13:00:00,18.43,18.44,18.42,18.42,107673.0,16.554,16.563,16.5451,16.5451,107673.0
2017-07-12 13:10:00,18.42,18.43,18.4,18.41,129300.0,16.5451,16.554,16.5271,16.5361,129300.0
2017-07-12 13:20:00,18.41,18.41,18.39,18.39,131982.0,16.5361,16.5361,16.5181,16.5181,131982.0
2017-07-12 13:30:00,18.39,18.41,18.39,18.4,116406.0,16.5181,16.5361,16.5181,16.5271,116406.0
2017-07-12 13:40:00,18.39,18.41,18.39,18.41,92565.0,16.5181,16.5361,16.5181,16.5361,92565.0
2017-07-12 13:50:00,18.41,18.42,18.39,18.42,126696.0,16.5361,16.5451,16.5181,16.5451,126696.0
2017-07-12 14:00:00,18.42,18.43,18.4,18.41,152157.0,16.5451,16.554,16.5271,16.5361,152157.0
2017-07-12 14:10:00,18.41,18.42,18.4,18.42,121653.0,16.5361,16.5451,16.5271,16.5451,121653.0
2017-07-12 14:20:00,18.42,18.42,18.41,18.41,120138.0,16.5451,16.5451,16.5361,16.5361,120138.0
2017-07-12 14:30:00,18.41,18.41,18.38,18.39,171582.0,16.5361,16.5361,16.5091,16.5181,171582.0
2017-07-12 14:40:00,18.39,18.4,18.38,18.4,131949.0,16.5181,16.5271,16.5091,16.5271,131949.0
2017-07-12 14:50:00,18.4,18.41,18.4,18.41,152577.0,16.5271,16.5361,16.5271,16.5361,152577.0
2017-07-12 15:00:00,18.41,18.43,18.41,18.43,248358.0,16.5361,16.554,16.5361,16.554,248358.0
2017-07-12 15:10:00,18.43,18.46,18.41,18.46,283785.0,16.554,16.581,16.5361,16.581,283785.0
2017-07-12 15:20:00,18.46,18.48,18.46,18.47,265272.0,16.581,16.5989,16.581,16.59,265272.0
2017-07-12 15:30:00,18.47,18.47,18.44,18.44,273390.0,16.59,16.59,16.563,16.563,273390.0
2017-07-12 15:40:00,18.44,18.44,18.41,18.43,454458.0,16.563,16.563,16.5361,16.554,454458.0
2017-07-12 15:50:00,18.43,18.43,18.39,18.4,1720080.0,16.554,16.554,16.5181,16.5271,1720080.0
2017-07-13 09:30:00,18.37,18.44,18.37,18.42,294432.0,16.5001,16.563,16.5001,16.5451,294432.0
2017-07-13 09:40:00,18.42,18.43,18.37,18.43,195051.0,16.5451,16.554,16.5001,16.554,195051.0
2017-07-13 09:50:00,18.43,18.49,18.43,18.44,141381.0,16.554,16.6079,16.554,16.563,141381.0
2017-07-13 10:00:00,18.44,18.44,18.4,18.41,206673.0,16.563,16.563,16.5271,16.5361,206673.0
2017-07-13 10:10:00,18.41,18.42,18.32,18.33,197907.0,16.5361,16.5451,16.4552,16.4642,197907.0
2017-07-13 10:20:00,18.32,18.33,18.27,18.28,198576.0,16.4552,16.4642,16.4103,16.4193,198576.0
2017-07-13 10:30:00,18.28,18.32,18.28,18.31,178458.0,16.4193,16.4552,16.4193,16.4463,178458.0
2017-07-13 10:40:00,18.31,18.35,18.3,18.3,518814.0,16.4463,16.4822,16.4373,16.4373,518814.0
2017-07-13 10:50:00,18.3,18.32,18.28,18.3,261480.0,16.4373,16.4552,16.4193,16.4373,261480.0
2017-07-13 11:00:00,18.3,18.34,18.29,18.33,183000.0,16.4373,16.4732,16.4283,16.4642,183000.0
2017-07-13 11:10:00,18.33,18.36,18.33,18.35,87267.0,16.4642,16.4912,16.4642,16.4822,87267.0
2017-07-13 11:20:00,18.35,18.36,18.33,18.34,89838.0,16.4822,16.4912,16.4642,16.4732,89838.0
2017-07-13 11:30:00,18.35,18.36,18.31,18.31,79734.0,16.4822,16.4912,16.4463,16.4463,79734.0
2017-07-13 11:40:00,18.31,18.33,18.3,18.33,69618.0,16.4463,16.4642,16.4373,16.4642,69618.0
2017-07-13 11:50:00,18.33,18.35,18.33,18.34,76428.0,16.4642,16.4822,16.4642,16.4732,76428.0
2017-07-13 12:00:00,18.34,18.34,18.32,18.33,50106.0,16.4732,16.4732,16.4552,16.4642,50106.0
2017-07-13 12:10:00,18.33,18.36,18.33,18.35,66636.0,16.4642,16.4912,16.4642,16.4822,66636.0
2017-07-13 12:20:00,18.35,18.36,18.34,18.34,77619.0,16.4822,16.4912,16.4732,16.4732,77619.0
2017-07-13 12:30:00,18.34,18.35,18.33,18.34,60906.0,16.4732,16.4822,16.4642,16.4732,60906.0
2017-07-13 12:40:00,18.34,18.34,18.33,18.34,97167.0,16.4732,16.4732,16.4642,16.4732,97167.0
2017-07-13 12:50:00,18.34,18.34,18.33,18.34,69156.0,16.4732,16.4732,16.4642,16.4732,69156.0
2017-07-13 13:00:00,18.33,18.34,18.32,18.33,59031.0,16.4642,16.4732,16.4552,16.4642,59031.0
2017-07-13 13:10:00,18.33,18.35,18.32,18.35,127464.0,16.4642,16.4822,16.4552,16.4822,127464.0
2017-07-13 13:20:00,18.35,18.35,18.34,18.35,180582.0,16.4822,16.4822,16.4732,16.4822,180582.0
2017-07-13 13:30:00,18.35,18.36,18.35,18.36,156600.0,16.4822,16.4912,16.4822,16.4912,156600.0
2017-07-13 13:40:00,18.36,18.36,18.32,18.32,140841.0,16.4912,16.4912,16.4552,16.4552,140841.0
2017-07-13 13:50:00,18.32,18.33,18.31,18.32,104907.0,16.4552,16.4642,16.4463,16.4552,104907.0
2017-07-13 14:00:00,18.31,18.33,18.31,18.33,75726.0,16.4463,16.4642,16.4463,16.4642,75726.0
2017-07-13 14:10:00,18.33,18.33,18.31,18.32,81675.0,16.4642,16.4642,16.4463,16.4552,81675.0
2017-07-13 14:20:00,18.32,18.34,18.32,18.33,106317.0,16.4552,16.4732,16.4552,16.4642,106317.0
2017-07-13 14:30:00,18.33,18.36,18.32,18.35,120543.0,16.4642,16.4912,16.4552,16.4822,120543.0
2017-07-13 14:40:00,18.35,18.36,18.34,18.35,102744.0,16.4822,16.4912,16.4732,16.4822,102744.0
2017-07-13 14:50:00,18.34,18.35,18.31,18.33,481371.0,16.4732,16.4822,16.4463,16.4642,481371.0
2017-07-13 15:00:00,18.33,18.33,18.3,18.3,146292.0,16.4642,16.4642,16.4373,16.4373,146292.0
2017-07-13 15:10:00,18.3,18.31,18.29,18.3,107121.0,16.4373,16.4463,16.4283,16.4373,107121.0
2017-07-13 15:20:00,18.3,18.3,18.29,18.3,202983.0,16.4373,16.4373,16.4283,16.4373,202983.0
2017-07-13 15:30:00,18.29,18.3,18.28,18.29,183690.0,16.4283,16.4373,16.4193,16.4283,183690.0
2017-07-13 15:40:00,18.28,18.3,18.28,18.29,318705.0,16.4193,16.4373,16.4193,16.4283,318705.0
2017-07-13 15:50:00,18.28,18.3,18.27,18.28,723798.0,16.4193,16.4373,16.4103,16.4193,723798.0
2017-07-14 09:30:00,18.32,18.36,18.3,18.32,440211.0,16.4552,16.4912,16.4373,16.4552,440211.0
2017-07-14 09:40:00,18.32,18.35,18.31,18.33,282735.0,16.4552,16.4822,16.4463,16.4642,282735.0
2017-07-14 09:50:00,18.34,18.35,18.29,18.3,170949.0,16.4732,16.4822,16.4283,16.4373,170949.0
2017-07-14 10:00:00,18.3,18.33,18.28,18.3,223662.0,16.4373,16.4642,16.4193,16.4373,223662.0
2017-07-14 10:10:00,18.31,18.33,18.3,18.32,153294.0,16.4463,16.4642,16.4373,16.4552,153294.0
2017-07-14 10:20:00,18.33,18.34,18.31,18.31,559713.0,16.4642,16.4732,16.4463,16.4463,559713.0
2017-07-14 10:30:00,18.31,18.31,18.29,18.3,163374.0,16.4463,16.4463,16.4283,16.4373,163374.0
2017-07-14 10:40:00,18.3,18.33,18.29,18.33,349881.0,16.4373,16.4642,16.4283,16.4642,349881.0
2017-07-14 10:50:00,18.33,18.37,18.33,18.36,222891.0,16.4642,16.5001,16.4642,16.4912,222891.0
2017-07-14 11:00:00,18.36,18.38,18.35,18.36,204774.0,16.4912,16.5091,16.4822,16.4912,204774.0
2017-07-14 11:10:00,18.36,18.38,18.36,18.36,126432.0,16.4912,16.5091,16.4912,16.4912,126432.0
2017-07-14 11:20:00,18.36,18.38,18.36,18.36,160188.0,16.4912,16.5091,16.4912,16.4912,160188.0
2017-07-14 11:30:00,18.37,18.39,18.36,18.38,147165.0,16.5001,16.5181,16.4912,16.5091,147165.0
2017-07-14 11:40:00,18.38,18.39,18.38,18.38,151419.0,16.5091,16.5181,16.5091,16.5091,151419.0
2017-07-14 11:50:00,18.38,18.39,18.37,18.38,117342.0,16.5091,16.5181,16.5001,16.5091,117342.0
2017-07-14 12:00:00,18.39,18.4,18.38,18.39,122955.0,16.5181,16.5271,16.5091,16.5181,122955.0
2017-07-14 12:10:00,18.39,18.39,18.34,18.34,231960.0,16.5181,16.5181,16.4732,16.4732,231960.0
2017-07-14 12:20:00,18.34,18.34,18.31,18.33,151338.0,16.4732,16.4732,16.4463,16.4642,151338.0
2017-07-14 12:30:00,18.33,18.34,18.33,18.34,105720.0,16.4642,16.4732,16.4642,16.4732,105720.0
2017-07-14 12:40:00,18.34,18.35,18.33,18.33,97485.0,16.4732,16.4822,16.4642,16.4642,97485.0
2017-07-14 12:50:00,18.34,18.34,18.32,18.33,212955.0,16.4732,16.4732,16.4552,16.4642,212955.0
2017-07-14 13:00:00,18.33,18.34,18.32,18.34,178845.0,16.4642,16.4732,16.4552,16.4732,178845.0
2017-07-14 13:10:00,18.34,18.34,18.32,18.32,100338.0,16.4732,16.4732,16.4552,16.4552,100338.0
2017-07-14 13:20:00,18.32,18.34,18.32,18.34,88422.0,16.4552,16.4732,16.4552,16.4732,88422.0
2017-07-14 13:30:00,18.34,18.35,18.33,18.35,86145.0,16.4732,16.4822,16.4642,16.4822,86145.0
2017-07-14 13:40:00,18.35,18.36,18.34,18.35,97737.0,16.4822,16.4912,16.4732,16.4822,97737.0
2017-07-14 13:50:00,18.35,18.35,18.33,18.33,235548.0,16.4822,16.4822,16.4642,16.4642,235548.0
2017-07-14 14:00:00,18.33,18.35,18.33,18.33,121776.0,16.4642,16.4822,16.4642,16.4642,121776.0
2017-07-14 14:10:00,18.33,18.35,18.33,18.35,164664.0,16.4642,16.4822,16.4642,16.4822,164664.0
2017-07-14 14:20:00,18.35,18.35,18.33,18.33,280164.0,16.4822,16.4822,16.4642,16.4642,280164.0
2017-07-14 14:30:00,18.33,18.36,18.33,18.36,523689.0,16.4642,16.4912,16.4642,16.4912,523689.0
2017-07-14 14:40:00,18.36,18.36,18.34,18.34,173658.0,16.4912,16.4912,16.4732,16.4732,173658.0
2017-07-14 14:50:00,18.34,18.34,18.33,18.33,304857.0,16.4732,16.4732,16.4642,16.4642,304857.0
2017-07-14 15:00:00,18.33,18.35,18.33,18.34,574671.0,16.4642,16.4822,16.4642,16.4732,574671.0
2017-07-14 15:10:00,18.34,18.37,18.34,18.36,317136.0,16.4732,16.5001,16.4732,16.4912,317136.0
2017-07-14 15:20:00,18.36,18.36,18.35,18.35,441468.0,16.4912,16.4912,16.4822,16.4822,441468.0
2017-07-14 15:30:00,18.35,18.39,18.35,18.38,321267.0,16.4822,16.5181,16.4822,16.5091,321267.0
2017-07-14 15:40:00,18.38,18.39,18.37,18.37,294744.0,16.5091,16.5181,16.5001,16.5001,294744.0
2017-07-14 15:50:00,18.37,18.39,18.34,18.36,1120503.0,16.5001,16.5181,16.4732,16.4912,1120503.0
2017-07-17 09:30:00,18.33,18.33,18.26,18.26,398025.0,16.4642,16.4642,16.4013,16.4013,398025.0
2017-07-17 09:40:00,18.26,18.27,18.16,18.16,379680.0,16.4013,16.4103,16.3115,16.3115,379680.0
2017-07-17 09:50:00,18.15,18.23,18.12,18.19,296868.0,16.3025,16.3744,16.2756,16.3385,296868.0
2017-07-17 10:00:00,18.19,18.19,18.15,18.17,270600.0,16.3385,16.3385,16.3025,16.3205,270600.0
2017-07-17 10:10:00,18.17,18.18,18.15,18.17,209625.0,16.3205,16.3295,16.3025,16.3205,209625.0
2017-07-17 10:20:00,18.16,18.2,18.15,18.2,176964.0,16.3115,16.3475,16.3025,16.3475,176964.0
2017-07-17 10:30:00,18.2,18.26,18.19,18.25,319143.0,16.3475,16.4013,16.3385,16.3924,319143.0
2017-07-17 10:40:00,18.25,18.26,18.23,18.26,170085.0,16.3924,16.4013,16.3744,16.4013,170085.0
2017-07-17 10:50:00,18.26,18.26,18.21,18.23,328740.0,16.4013,16.4013,16.3564,16.3744,328740.0
2017-07-17 11:00:00,18.23,18.26,18.22,18.22,322248.0,16.3744,16.4013,16.3654,16.3654,322248.0
2017-07-17 11:10:00,18.22,18.24,18.21,18.23,136629.0,16.3654,16.3834,16.3564,16.3744,136629.0
2017-07-17 11:20:00,18.23,18.23,18.2,18.22,127158.0,16.3744,16.3744,16.3475,16.3654,127158.0
2017-07-17 11:30:00,18.22,18.22,18.19,18.19,114411.0,16.3654,16.3654,16.3385,16.3385,114411.0
2017-07-17 11:40:00,18.19,18.21,18.19,18.2,107823.0,16.3385,16.3564,16.3385,16.3475,107823.0
2017-07-17 11:50:00,18.2,18.21,18.19,18.19,105462.0,16.3475,16.3564,16.3385,16.3385,105462.0
2017-07-17 12:00:00,18.19,18.19,18.17,18.19,171447.0,16.3385,16.3385,16.3205,16.3385,171447.0
2017-07-17 12:10:00,18.18,18.19,18.18,18.18,107664.0,16.3295,16.3385,16.3295,16.3295,107664.0
2017-07-17 12:20:00,18.18,18.24,18.18,18.23,369828.0,16.3295,16.3834,16.3295,16.3744,369828.0
2017-07-17 12:30:00,18.22,18.25,18.22,18.24,259509.0,16.3654,16.3924,16.3654,16.3834,259509.0
2017-07-17 12:40:00,18.25,18.26,18.24,18.24,236682.0,16.3924,16.4013,16.3834,16.3834,236682.0
2017-07-17 12:50:00,18.24,18.27,18.24,18.24,190707.0,16.3834,16.4103,16.3834,16.3834,190707.0
2017-07-17 13:00:00,18.24,18.24,18.22,18.23,155376.0,16.3834,16.3834,16.3654,16.3744,155376.0
2017-07-17 13:10:00,18.23,18.26,18.23,18.24,136773.0,16.3744,16.4013,16.3744,16.3834,136773.0
2017-07-17 13:20:00,18.24,18.26,18.24,18.25,142254.0,16.3834,16.4013,16.3834,16.3924,142254.0
2017-07-17 13:30:00,18.25,18.25,18.23,18.24,119379.0,16.3924,16.3924,16.3744,16.3834,119379.0
2017-07-17 13:40:00,18.24,18.24,18.22,18.24,209538.0,16.3834,16.3834,16.3654,16.3834,209538.0
2017-07-17 13:50:00,18.24,18.24,18.23,18.24,139026.0,16.3834,16.3834,16.3744,16.3834,139026.0
2017-07-17 14:00:00,18.24,18.24,18.22,18.23,161175.0,16.3834,16.3834,16.3654,16.3744,161175.0
2017-07-17 14:10:00,18.23,18.23,18.21,18.23,161502.0,16.3744,16.3744,16.3564,16.3744,161502.0
2017-07-17 14:20:00,18.23,18.27,18.23,18.26,240195.0,16.3744,16.4103,16.3744,16.4013,240195.0
2017-07-17 14:30:00,18.26,18.26,18.25,18.26,126030.0,16.4013,16.4013,16.3924,16.4013,126030.0
2017-07-17 14:40:00,18.26,18.27,18.25,18.26,149625.0,16.4013,16.4103,16.3924,16.4013,149625.0
2017-07-17 14:50:00,18.26,18.27,18.25,18.27,162312.0,16.4013,16.4103,16.3924,16.4103,162312.0
2017-07-17 15:00:00,18.27,18.28,18.26,18.26,278244.0,16.4103,16.4193,16.4013,16.4013,278244.0
2017-07-17 15:10:00,18.26,18.3,18.26,18.3,263001.0,16.4013,16.4373,16.4013,16.4373,263001.0
2017-07-17 15:20:00,18.3,18.31,18.28,18.29,304152.0,16.4373,16.4463,16.4193,16.4283,304152.0
2017-07-17 15:30:00,18.29,18.29,18.24,18.25,290190.0,16.4283,16.4283,16.3834,16.3924,290190.0
2017-07-17 15:40:00,18.25,18.25,18.22,18.23,437793.0,16.3924,16.3924,16.3654,16.3744,437793.0
2017-07-17 15:50:00,18.23,18.24,18.19,18.21,1462989.0,16.3744,16.3834,16.3385,16.3564,1462989.0
2017-07-18 09:30:00,18.16,18.28,18.07,18.13,553857.0,16.3115,16.4193,16.2307,16.2846,553857.0
2017-07-18 09:40:00,18.14,18.19,18.13,18.18,388986.0,16.2936,16.3385,16.2846,16.3295,388986.0
2017-07-18 09:50:00,18.18,18.18,18.11,18.15,328473.0,16.3295,16.3295,16.2666,16.3025,328473.0
2017-07-18 10:00:00,18.15,18.17,18.09,18.09,536814.0,16.3025,16.3205,16.2486,16.2486,536814.0
2017-07-18 10:10:00,18.1,18.13,18.09,18.09,724848.0,16.2576,16.2846,16.2486,16.2486,724848.0
2017-07-18 10:20:00,18.09,18.1,18.05,18.07,436509.0,16.2486,16.2576,16.2127,16.2307,436509.0
2017-07-18 10:30:00,18.07,18.11,18.07,18.1,374184.0,16.2307,16.2666,16.2307,16.2576,374184.0
2017-07-18 10:40:00,18.09,18.11,18.07,18.08,361488.0,16.2486,16.2666,16.2307,16.2397,361488.0
2017-07-18 10:50:00,18.08,18.15,18.07,18.15,417060.0,16.2397,16.3025,16.2307,16.3025,417060.0
2017-07-18 11:00:00,18.15,18.18,18.14,18.17,293148.0,16.3025,16.3295,16.2936,16.3205,293148.0
2017-07-18 11:10:00,18.17,18.19,18.12,18.13,308778.0,16.3205,16.3385,16.2756,16.2846,308778.0
2017-07-18 11:20:00,18.14,18.16,18.13,18.16,214851.0,16.2936,16.3115,16.2846,16.3115,214851.0
2017-07-18 11:30:00,18.16,18.19,18.15,18.16,213390.0,16.3115,16.3385,16.3025,16.3115,213390.0
2017-07-18 11:40:00,18.15,18.19,18.14,18.17,269496.0,16.3025,16.3385,16.2936,16.3205,269496.0
2017-07-18 11:50:00,18.17,18.22,18.16,18.22,260484.0,16.3205,16.3654,16.3115,16.3654,260484.0
2017-07-18 12:00:00,18.22,18.23,18.19,18.2,232929.0,16.3654,16.3744,16.3385,16.3475,232929.0
2017-07-18 12:10:00,18.2,18.2,18.14,18.16,221577.0,16.3475,16.3475,16.2936,16.3115,221577.0
2017-07-18 12:20:00,18.16,18.18,18.16,18.16,181248.0,16.3115,16.3295,16.3115,16.3115,181248.0
2017-07-18 12:30:00,18.16,18.17,18.15,18.16,225240.0,16.3115,16.3205,16.3025,16.3115,225240.0
2017-07-18 12:40:00,18.16,18.16,18.14,18.15,187059.0,16.3115,16.3115,16.2936,16.3025,187059.0
2017-07-18 12:50:00,18.15,18.16,18.14,18.14,204705.0,16.3025,16.3115,16.2936,16.2936,204705.0
2017-07-18 13:00:00,18.14,18.15,18.13,18.15,182391.0,16.2936,16.3025,16.2846,16.3025,182391.0
2017-07-18 13:10:00,18.15,18.16,18.14,18.15,255921.0,16.3025,16.3115,16.2936,16.3025,255921.0
2017-07-18 13:20:00,18.15,18.15,18.14,18.15,189927.0,16.3025,16.3025,16.2936,16.3025,189927.0
2017-07-18 13:30:00,18.15,18.17,18.14,18.17,246378.0,16.3025,16.3205,16.2936,16.3205,246378.0
2017-07-18 13:40:00,18.16,18.17,18.15,18.15,377505.0,16.3115,16.3205,16.3025,16.3025,377505.0
2017-07-18 13:50:00,18.15,18.16,18.14,18.16,194958.0,16.3025,16.3115,16.2936,16.3115,194958.0
2017-07-18 14:00:00,18.16,18.16,18.15,18.15,269832.0,16.3115,16.3115,16.3025,16.3025,269832.0
2017-07-18 14:10:00,18.15,18.2,18.15,18.2,458898.0,16.3025,16.3475,16.3025,16.3475,458898.0
2017-07-18 14:20:00,18.2,18.22,18.19,18.19,421602.0,16.3475,16.3654,16.3385,16.3385,421602.0
2017-07-18 14:30:00,18.19,18.21,18.18,18.2,396009.0,16.3385,16.3564,16.3295,16.3475,396009.0
2017-07-18 14:40:00,18.2,18.2,18.19,18.19,397530.0,16.3475,16.3475,16.3385,16.3385,397530.0
2017-07-18 14:50:00,18.19,18.2,18.18,18.19,586416.0,16.3385,16.3475,16.3295,16.3385,586416.0
2017-07-18 15:00:00,18.19,18.2,18.18,18.2,488826.0,16.3385,16.3475,16.3295,16.3475,488826.0
2017-07-18 15:10:00,18.2,18.2,18.18,18.18,661521.0,16.3475,16.3475,16.3295,16.3295,661521.0
2017-07-18 15:20:00,18.18,18.22,18.18,18.21,641862.0,16.3295,16.3654,16.3295,16.3564,641862.0
2017-07-18 15:30:00,18.21,18.22,18.2,18.22,801957.0,16.3564,16.3654,16.3475,16.3654,801957.0
2017-07-18 15:40:00,18.22,18.25,18.21,18.23,1115742.0,16.3654,16.3924,16.3564,16.3744,1115742.0
2017-07-18 15:50:00,18.23,18.25,18.2,18.21,2689719.0,16.3744,16.3924,16.3475,16.3564,2689719.0
2017-07-19 09:30:00,17.67,17.72,17.44,17.45,4336197.0,15.8714,15.9163,15.6648,15.6738,4336197.0
2017-07-19 09:40:00,17.45,17.49,17.36,17.49,3661332.0,15.6738,15.7097,15.593,15.7097,3661332.0
2017-07-19 09:50:00,17.49,17.5,17.32,17.35,3630459.0,15.7097,15.7187,15.557,15.584,3630459.0
2017-07-19 10:00:00,17.35,17.35,17.24,17.27,3292890.0,15.584,15.584,15.4852,15.5121,3292890.0
2017-07-19 10:10:00,17.27,17.28,17.17,17.28,3396414.0,15.5121,15.5211,15.4223,15.5211,3396414.0
2017-07-19 10:20:00,17.29,17.3,17.21,17.26,2968689.0,15.5301,15.5391,15.4582,15.5031,2968689.0
2017-07-19 10:30:00,17.27,17.29,17.22,17.25,3433665.0,15.5121,15.5301,15.4672,15.4941,3433665.0
2017-07-19 10:40:00,17.25,17.28,17.21,17.26,2415177.0,15.4941,15.5211,15.4582,15.5031,2415177.0
2017-07-19 10:50:00,17.26,17.26,17.19,17.23,2178594.0,15.5031,15.5031,15.4403,15.4762,2178594.0
2017-07-19 11:00:00,17.23,17.23,17.15,17.15,2351541.0,15.4762,15.4762,15.4043,15.4043,2351541.0
2017-07-19 11:10:00,17.15,17.65,16.97,17.01,3175317.0,15.4043,15.8534,15.2427,15.2786,3175317.0
2017-07-19 11:20:00,17.01,17.1,16.95,17.07,2470317.0,15.2786,15.3594,15.2247,15.3325,2470317.0
2017-07-19 11:30:00,17.08,17.08,16.91,16.91,2337078.0,15.3415,15.3415,15.1888,15.1888,2337078.0
2017-07-19 11:40:00,16.92,17.04,16.89,17.03,1997889.0,15.1977,15.3055,15.1708,15.2965,1997889.0
2017-07-19 11:50:00,17.03,17.11,17.03,17.06,1885074.0,15.2965,15.3684,15.2965,15.3235,1885074.0
2017-07-19 12:00:00,17.06,17.1,17.04,17.05,1629327.0,15.3235,15.3594,15.3055,15.3145,1629327.0
2017-07-19 12:10:00,17.05,17.08,17.02,17.06,1152000.0,15.3145,15.3415,15.2876,15.3235,1152000.0
2017-07-19 12:20:00,17.06,17.07,17.02,17.05,1108998.0,15.3235,15.3325,15.2876,15.3145,1108998.0
2017-07-19 12:30:00,17.05,17.19,17.03,17.17,2317992.0,15.3145,15.4403,15.2965,15.4223,2317992.0
2017-07-19 12:40:00,17.17,17.18,17.12,17.16,1680108.0,15.4223,15.4313,15.3774,15.4133,1680108.0
2017-07-19 12:50:00,17.16,17.2,17.15,17.17,1069608.0,15.4133,15.4492,15.4043,15.4223,1069608.0
2017-07-19 13:00:00,17.17,17.18,17.08,17.12,1644246.0,15.4223,15.4313,15.3415,15.3774,1644246.0
2017-07-19 13:10:00,17.12,17.16,17.11,17.13,1019808.0,15.3774,15.4133,15.3684,15.3864,1019808.0
2017-07-19 13:20:00,17.13,17.14,17.11,17.14,755457.0,15.3864,15.3953,15.3684,15.3953,755457.0
2017-07-19 13:30:00,17.13,17.15,17.09,17.14,729078.0,15.3864,15.4043,15.3504,15.3953,729078.0
2017-07-19 13:40:00,17.14,17.19,17.11,17.14,2203530.0,15.3953,15.4403,15.3684,15.3953,2203530.0
2017-07-19 13:50:00,17.14,17.15,17.12,17.14,597918.0,15.3953,15.4043,15.3774,15.3953,597918.0
2017-07-19 14:00:00,17.14,17.16,17.12,17.14,3632571.0,15.3953,15.4133,15.3774,15.3953,3632571.0
2017-07-19 14:10:00,17.14,17.18,17.13,17.17,998472.0,15.3953,15.4313,15.3864,15.4223,998472.0
2017-07-19 14:20:00,17.17,17.21,17.17,17.19,754719.0,15.4223,15.4582,15.4223,15.4403,754719.0
2017-07-19 14:30:00,17.2,17.3,17.19,17.25,1440732.0,15.4492,15.5391,15.4403,15.4941,1440732.0
2017-07-19 14:40:00,17.26,17.31,17.25,17.29,1163217.0,15.5031,15.548,15.4941,15.5301,1163217.0
2017-07-19 14:50:00,17.3,17.31,17.25,17.26,866370.0,15.5391,15.548,15.4941,15.5031,866370.0
2017-07-19 15:00:00,17.26,17.26,17.21,17.22,986433.0,15.5031,15.5031,15.4582,15.4672,986433.0
2017-07-19 15:10:00,17.22,17.23,17.17,17.22,956955.0,15.4672,15.4762,15.4223,15.4672,956955.0
2017-07-19 15:20:00,17.22,17.31,17.21,17.29,1633104.0,15.4672,15.548,15.4582,15.5301,1633104.0
2017-07-19 15:30:00,17.29,17.31,17.21,17.26,2337669.0,15.5301,15.548,15.4582,15.5031,2337669.0
2017-07-19 15:40:00,17.27,17.41,17.26,17.3,2209593.0,15.5121,15.6379,15.5031,15.5391,2209593.0
2017-07-19 15:50:00,17.31,17.32,17.26,17.29,3410733.0,15.548,15.557,15.5031,15.5301,3410733.0
2017-07-20 09:30:00,17.3,17.38,17.17,17.19,2207277.0,15.5391,15.6109,15.4223,15.4403,2207277.0
2017-07-20 09:40:00,17.19,17.21,17.08,17.12,2544225.0,15.4403,15.4582,15.3415,15.3774,2544225.0
2017-07-20 09:50:00,17.12,17.12,16.99,17.09,1622841.0,15.3774,15.3774,15.2606,15.3504,1622841.0
2017-07-20 10:00:00,17.09,17.11,17.06,17.08,1505721.0,15.3504,15.3684,15.3235,15.3415,1505721.0
2017-07-20 10:10:00,17.08,17.09,16.96,16.98,3251604.0,15.3415,15.3504,15.2337,15.2516,3251604.0
2017-07-20 10:20:00,16.99,17.01,16.96,16.99,874506.0,15.2606,15.2786,15.2337,15.2606,874506.0
2017-07-20 10:30:00,16.99,16.99,16.93,16.93,1629894.0,15.2606,15.2606,15.2067,15.2067,1629894.0
2017-07-20 10:40:00,16.93,16.93,16.82,16.83,2549592.0,15.2067,15.2067,15.1079,15.1169,2549592.0
2017-07-20 10:50:00,16.83,16.91,16.8,16.91,3171657.0,15.1169,15.1888,15.09,15.1888,3171657.0
2017-07-20 11:00:00,16.91,17.0,16.89,16.92,1450404.0,15.1888,15.2696,15.1708,15.1977,1450404.0
2017-07-20 11:10:00,16.92,16.95,16.88,16.88,1582002.0,15.1977,15.2247,15.1618,15.1618,1582002.0
2017-07-20 11:20:00,16.88,16.89,16.84,16.86,2317899.0,15.1618,15.1708,15.1259,15.1438,2317899.0
2017-07-20 11:30:00,16.85,16.87,16.82,16.84,1356231.0,15.1349,15.1528,15.1079,15.1259,1356231.0
2017-07-20 11:40:00,16.83,16.86,16.78,16.84,1016001.0,15.1169,15.1438,15.072,15.1259,1016001.0
2017-07-20 11:50:00,16.84,16.86,16.81,16.82,741594.0,15.1259,15.1438,15.0989,15.1079,741594.0
2017-07-20 12:00:00,16.82,16.85,16.8,16.82,825552.0,15.1079,15.1349,15.09,15.1079,825552.0
2017-07-20 12:10:00,16.82,16.85,16.79,16.84,2395956.0,15.1079,15.1349,15.081,15.1259,2395956.0
2017-07-20 12:20:00,16.84,16.88,16.84,16.87,1148772.0,15.1259,15.1618,15.1259,15.1528,1148772.0
2017-07-20 12:30:00,16.87,16.92,16.85,16.9,1368426.0,15.1528,15.1977,15.1349,15.1798,1368426.0
2017-07-20 12:40:00,16.9,16.92,16.87,16.92,753096.0,15.1798,15.1977,15.1528,15.1977,753096.0
2017-07-20 12:50:00,16.92,16.92,16.86,16.88,759876.0,15.1977,15.1977,15.1438,15.1618,759876.0
2017-07-20 13:00:00,16.88,16.89,16.84,16.87,842208.0,15.1618,15.1708,15.1259,15.1528,842208.0
2017-07-20 13:10:00,16.87,16.87,16.81,16.82,875202.0,15.1528,15.1528,15.0989,15.1079,875202.0
2017-07-20 13:20:00,16.81,16.88,16.81,16.88,573351.0,15.0989,15.1618,15.0989,15.1618,573351.0
2017-07-20 13:30:00,16.88,16.9,16.86,16.87,989913.0,15.1618,15.1798,15.1438,15.1528,989913.0
2017-07-20 13:40:00,16.87,16.88,16.85,16.88,1549203.0,15.1528,15.1618,15.1349,15.1618,1549203.0
2017-07-20 13:50:00,16.88,16.91,16.86,16.91,1309668.0,15.1618,15.1888,15.1438,15.1888,1309668.0
2017-07-20 14:00:00,16.91,16.91,16.86,16.87,523197.0,15.1888,15.1888,15.1438,15.1528,523197.0
2017-07-20 14:10:00,16.87,16.87,16.85,16.87,583671.0,15.1528,15.1528,15.1349,15.1528,583671.0
2017-07-20 14:20:00,16.87,16.87,16.85,16.86,540165.0,15.1528,15.1528,15.1349,15.1438,540165.0
2017-07-20 14:30:00,16.86,16.87,16.86,16.86,667032.0,15.1438,15.1528,15.1438,15.1438,667032.0
2017-07-20 14:40:00,16.86,16.91,16.86,16.88,685701.0,15.1438,15.1888,15.1438,15.1618,685701.0
2017-07-20 14:50:00,16.88,16.9,16.87,16.89,1316412.0,15.1618,15.1798,15.1528,15.1708,1316412.0
2017-07-20 15:00:00,16.89,16.93,16.89,16.93,1291209.0,15.1708,15.2067,15.1708,15.2067,1291209.0
2017-07-20 15:10:00,16.93,16.96,16.92,16.94,697965.0,15.2067,15.2337,15.1977,15.2157,697965.0
2017-07-20 15:20:00,16.94,16.95,16.92,16.94,685998.0,15.2157,15.2247,15.1977,15.2157,685998.0
2017-07-20 15:30:00,16.94,16.97,16.94,16.95,2458533.0,15.2157,15.2427,15.2157,15.2247,2458533.0
2017-07-20 15:40:00,16.94,16.96,16.92,16.96,1567035.0,15.2157,15.2337,15.1977,15.2337,1567035.0
2017-07-20 15:50:00,16.96,16.97,16.93,16.96,5579913.0,15.2337,15.2427,15.2067,15.2337,5579913.0
2017-07-21 09:30:00,16.87,17.03,16.84,17.01,2013606.0,15.1528,15.2965,15.1259,15.2786,2013606.0
2017-07-21 09:40:00,17.01,17.04,16.98,17.02,838461.0,15.2786,15.3055,15.2516,15.2876,838461.0
2017-07-21 09:50:00,17.02,17.02,16.94,16.96,705984.0,15.2876,15.2876,15.2157,15.2337,705984.0
2017-07-21 10:00:00,16.96,16.97,16.92,16.94,1028121.0,15.2337,15.2427,15.1977,15.2157,1028121.0
2017-07-21 10:10:00,16.95,16.98,16.93,16.94,602097.0,15.2247,15.2516,15.2067,15.2157,602097.0
2017-07-21 10:20:00,16.94,16.97,16.93,16.96,440424.0,15.2157,15.2427,15.2067,15.2337,440424.0
2017-07-21 10:30:00,16.97,17.0,16.96,16.99,426147.0,15.2427,15.2696,15.2337,15.2606,426147.0
2017-07-21 10:40:00,16.99,16.99,16.94,16.94,436233.0,15.2606,15.2606,15.2157,15.2157,436233.0
2017-07-21 10:50:00,16.94,16.95,16.91,16.91,500553.0,15.2157,15.2247,15.1888,15.1888,500553.0
2017-07-21 11:00:00,16.91,16.96,16.91,16.96,364737.0,15.1888,15.2337,15.1888,15.2337,364737.0
2017-07-21 11:10:00,16.96,16.97,16.93,16.97,385440.0,15.2337,15.2427,15.2067,15.2427,385440.0
2017-07-21 11:20:00,16.97,16.99,16.96,16.99,314430.0,15.2427,15.2606,15.2337,15.2606,314430.0
2017-07-21 11:30:00,16.98,17.0,16.98,16.99,306474.0,15.2516,15.2696,15.2516,15.2606,306474.0
2017-07-21 11:40:00,16.99,17.02,16.99,17.01,339555.0,15.2606,15.2876,15.2606,15.2786,339555.0
2017-07-21 11:50:00,17.01,17.05,17.0,17.04,446964.0,15.2786,15.3145,15.2696,15.3055,446964.0
2017-07-21 12:00:00,17.05,17.05,17.0,17.0,351432.0,15.3145,15.3145,15.2696,15.2696,351432.0
2017-07-21 12:10:00,17.01,17.02,17.0,17.02,230508.0,15.2786,15.2876,15.2696,15.2876,230508.0
2017-07-21 12:20:00,17.02,17.03,17.01,17.02,330786.0,15.2876,15.2965,15.2786,15.2876,330786.0
2017-07-21 12:30:00,17.02,17.08,17.02,17.08,1159386.0,15.2876,15.3415,15.2876,15.3415,1159386.0
2017-07-21 12:40:00,17.08,17.1,17.07,17.1,586080.0,15.3415,15.3594,15.3325,15.3594,586080.0
2017-07-21 12:50:00,17.1,17.11,17.06,17.07,1605558.0,15.3594,15.3684,15.3235,15.3325,1605558.0
2017-07-21 13:00:00,17.07,17.14,17.06,17.13,1719006.0,15.3325,15.3953,15.3235,15.3864,1719006.0
2017-07-21 13:10:00,17.13,17.14,17.11,17.13,395832.0,15.3864,15.3953,15.3684,15.3864,395832.0
2017-07-21 13:20:00,17.13,17.15,17.12,17.15,484440.0,15.3864,15.4043,15.3774,15.4043,484440.0
2017-07-21 13:30:00,17.15,17.15,17.11,17.13,733803.0,15.4043,15.4043,15.3684,15.3864,733803.0
2017-07-21 13:40:00,17.13,17.15,17.13,17.15,728367.0,15.3864,15.4043,15.3864,15.4043,728367.0
2017-07-21 13:50:00,17.15,17.16,17.12,17.12,482271.0,15.4043,15.4133,15.3774,15.3774,482271.0
2017-07-21 14:00:00,17.12,17.12,17.1,17.1,390690.0,15.3774,15.3774,15.3594,15.3594,390690.0
2017-07-21 14:10:00,17.1,17.13,17.1,17.11,493140.0,15.3594,15.3864,15.3594,15.3684,493140.0
2017-07-21 14:20:00,17.11,17.14,17.11,17.14,248280.0,15.3684,15.3953,15.3684,15.3953,248280.0
2017-07-21 14:30:00,17.14,17.16,17.12,17.16,475776.0,15.3953,15.4133,15.3774,15.4133,475776.0
2017-07-21 14:40:00,17.15,17.18,17.15,17.17,854760.0,15.4043,15.4313,15.4043,15.4223,854760.0
2017-07-21 14:50:00,17.17,17.2,17.16,17.2,812214.0,15.4223,15.4492,15.4133,15.4492,812214.0
2017-07-21 15:00:00,17.2,17.23,17.2,17.23,754140.0,15.4492,15.4762,15.4492,15.4762,754140.0
2017-07-21 15:10:00,17.23,17.28,17.23,17.25,972345.0,15.4762,15.5211,15.4762,15.4941,972345.0
2017-07-21 15:20:00,17.25,17.26,17.24,17.25,747114.0,15.4941,15.5031,15.4852,15.4941,747114.0
2017-07-21 15:30:00,17.26,17.26,17.22,17.23,952194.0,15.5031,15.5031,15.4672,15.4762,952194.0
2017-07-21 15:40:00,17.23,17.25,17.21,17.21,1325736.0,15.4762,15.4941,15.4582,15.4582,1325736.0
2017-07-21 15:50:00,17.21,17.25,17.2,17.23,2947713.0,15.4582,15.4941,15.4492,15.4762,2947713.0
2017-07-24 09:30:00,17.18,17.31,17.17,17.26,744948.0,15.4313,15.548,15.4223,15.5031,744948.0
2017-07-24 09:40:00,17.26,17.3,17.25,17.3,1091880.0,15.5031,15.5391,15.4941,15.5391,1091880.0
2017-07-24 09:50:00,17.3,17.31,17.21,17.24,651726.0,15.5391,15.548,15.4582,15.4852,651726.0
2017-07-24 10:00:00,17.24,17.27,17.23,17.25,510948.0,15.4852,15.5121,15.4762,15.4941,510948.0
2017-07-24 10:10:00,17.26,17.28,17.22,17.22,1195155.0,15.5031,15.5211,15.4672,15.4672,1195155.0
2017-07-24 10:20:00,17.22,17.24,17.2,17.24,602103.0,15.4672,15.4852,15.4492,15.4852,602103.0
2017-07-24 10:30:00,17.23,17.27,17.22,17.27,493638.0,15.4762,15.5121,15.4672,15.5121,493638.0
2017-07-24 10:40:00,17.27,17.31,17.26,17.3,451149.0,15.5121,15.548,15.5031,15.5391,451149.0
2017-07-24 10:50:00,17.3,17.32,17.3,17.3,959349.0,15.5391,15.557,15.5391,15.5391,959349.0
2017-07-24 11:00:00,17.3,17.3,17.28,17.29,374085.0,15.5391,15.5391,15.5211,15.5301,374085.0
2017-07-24 11:10:00,17.29,17.29,17.23,17.26,1018731.0,15.5301,15.5301,15.4762,15.5031,1018731.0
2017-07-24 11:20:00,17.26,17.27,17.25,17.27,344883.0,15.5031,15.5121,15.4941,15.5121,344883.0
2017-07-24 11:30:00,17.27,17.31,17.27,17.28,611391.0,15.5121,15.548,15.5121,15.5211,611391.0
2017-07-24 11:40:00,17.28,17.29,17.25,17.26,666003.0,15.5211,15.5301,15.4941,15.5031,666003.0
2017-07-24 11:50:00,17.26,17.26,17.24,17.25,1147269.0,15.5031,15.5031,15.4852,15.4941,1147269.0
2017-07-24 12:00:00,17.25,17.25,17.2,17.2,1122069.0,15.4941,15.4941,15.4492,15.4492,1122069.0
2017-07-24 12:10:00,17.21,17.21,17.18,17.19,600399.0,15.4582,15.4582,15.4313,15.4403,600399.0
2017-07-24 12:20:00,17.19,17.22,17.18,17.18,458019.0,15.4403,15.4672,15.4313,15.4313,458019.0
2017-07-24 12:30:00,17.18,17.18,17.16,17.16,517860.0,15.4313,15.4313,15.4133,15.4133,517860.0
2017-07-24 12:40:00,17.16,17.19,17.15,17.17,1668318.0,15.4133,15.4403,15.4043,15.4223,1668318.0
2017-07-24 12:50:00,17.16,17.22,17.16,17.22,1025115.0,15.4133,15.4672,15.4133,15.4672,1025115.0
2017-07-24 13:00:00,17.22,17.22,17.18,17.19,896268.0,15.4672,15.4672,15.4313,15.4403,896268.0
2017-07-24 13:10:00,17.19,17.19,17.15,17.15,575322.0,15.4403,15.4403,15.4043,15.4043,575322.0
2017-07-24 13:20:00,17.15,17.19,17.15,17.16,633612.0,15.4043,15.4403,15.4043,15.4133,633612.0
2017-07-24 13:30:00,17.16,17.18,17.16,17.16,1020798.0,15.4133,15.4313,15.4133,15.4133,1020798.0
2017-07-24 13:40:00,17.16,17.16,17.09,17.09,339432.0,15.4133,15.4133,15.3504,15.3504,339432.0
2017-07-24 13:50:00,17.09,17.09,16.99,17.0,777039.0,15.3504,15.3504,15.2606,15.2696,777039.0
2017-07-24 14:00:00,17.0,17.02,16.98,16.99,810828.0,15.2696,15.2876,15.2516,15.2606,810828.0
2017-07-24 14:10:00,17.0,17.01,16.96,17.0,441648.0,15.2696,15.2786,15.2337,15.2696,441648.0
2017-07-24 14:20:00,17.0,17.01,16.96,16.96,560901.0,15.2696,15.2786,15.2337,15.2337,560901.0
2017-07-24 14:30:00,16.96,16.98,16.92,16.95,838188.0,15.2337,15.2516,15.1977,15.2247,838188.0
2017-07-24 14:40:00,16.95,16.96,16.9,16.91,1152819.0,15.2247,15.2337,15.1798,15.1888,1152819.0
2017-07-24 14:50:00,16.91,16.93,16.85,16.89,1181484.0,15.1888,15.2067,15.1349,15.1708,1181484.0
2017-07-24 15:00:00,16.89,16.92,16.88,16.89,687942.0,15.1708,15.1977,15.1618,15.1708,687942.0
2017-07-24 15:10:00,16.89,16.93,16.88,16.91,774354.0,15.1708,15.2067,15.1618,15.1888,774354.0
2017-07-24 15:20:00,16.91,16.95,16.9,16.93,1089384.0,15.1888,15.2247,15.1798,15.2067,1089384.0
2017-07-24 15:30:00,16.93,16.98,16.93,16.96,1868571.0,15.2067,15.2516,15.2067,15.2337,1868571.0
2017-07-24 15:40:00,16.96,17.01,16.95,16.98,1367838.0,15.2337,15.2786,15.2247,15.2516,1367838.0
2017-07-24 15:50:00,16.98,16.98,16.92,16.94,5531430.0,15.2516,15.2516,15.1977,15.2157,5531430.0
2017-07-25 09:30:00,16.99,17.2,16.97,17.19,1037277.0,15.2606,15.4492,15.2427,15.4403,1037277.0
2017-07-25 09:40:00,17.19,17.22,17.18,17.2,1143777.0,15.4403,15.4672,15.4313,15.4492,1143777.0
2017-07-25 09:50:00,17.2,17.26,17.19,17.22,938532.0,15.4492,15.5031,15.4403,15.4672,938532.0
2017-07-25 10:00:00,17.22,17.23,17.11,17.11,741756.0,15.4672,15.4762,15.3684,15.3684,741756.0
2017-07-25 10:10:00,17.12,17.13,17.09,17.09,613845.0,15.3774,15.3864,15.3504,15.3504,613845.0
2017-07-25 10:20:00,17.09,17.16,17.07,17.16,504075.0,15.3504,15.4133,15.3325,15.4133,504075.0
2017-07-25 10:30:00,17.16,17.18,17.11,17.11,864840.0,15.4133,15.4313,15.3684,15.3684,864840.0
2017-07-25 10:40:00,17.11,17.17,17.11,17.17,678321.0,15.3684,15.4223,15.3684,15.4223,678321.0
2017-07-25 10:50:00,17.17,17.17,17.13,17.15,489354.0,15.4223,15.4223,15.3864,15.4043,489354.0
2017-07-25 11:00:00,17.15,17.17,17.14,17.15,480816.0,15.4043,15.4223,15.3953,15.4043,480816.0
2017-07-25 11:10:00,17.15,17.22,17.15,17.22,444561.0,15.4043,15.4672,15.4043,15.4672,444561.0
2017-07-25 11:20:00,17.22,17.24,17.21,17.22,526929.0,15.4672,15.4852,15.4582,15.4672,526929.0
2017-07-25 11:30:00,17.22,17.24,17.21,17.21,946287.0,15.4672,15.4852,15.4582,15.4582,946287.0
2017-07-25 11:40:00,17.21,17.21,17.18,17.2,306915.0,15.4582,15.4582,15.4313,15.4492,306915.0
2017-07-25 11:50:00,17.2,17.22,17.2,17.22,275835.0,15.4492,15.4672,15.4492,15.4672,275835.0
2017-07-25 12:00:00,17.22,17.24,17.2,17.2,329454.0,15.4672,15.4852,15.4492,15.4492,329454.0
2017-07-25 12:10:00,17.2,17.21,17.19,17.21,310974.0,15.4492,15.4582,15.4403,15.4582,310974.0
2017-07-25 12:20:00,17.2,17.24,17.2,17.24,417015.0,15.4492,15.4852,15.4492,15.4852,417015.0
2017-07-25 12:30:00,17.24,17.25,17.23,17.24,371109.0,15.4852,15.4941,15.4762,15.4852,371109.0
2017-07-25 12:40:00,17.24,17.25,17.22,17.22,349944.0,15.4852,15.4941,15.4672,15.4672,349944.0
2017-07-25 12:50:00,17.22,17.26,17.22,17.26,460602.0,15.4672,15.5031,15.4672,15.5031,460602.0
2017-07-25 13:00:00,17.26,17.26,17.22,17.23,425226.0,15.5031,15.5031,15.4672,15.4762,425226.0
2017-07-25 13:10:00,17.23,17.23,17.19,17.2,297732.0,15.4762,15.4762,15.4403,15.4492,297732.0
2017-07-25 13:20:00,17.19,17.2,17.15,17.16,348270.0,15.4403,15.4492,15.4043,15.4133,348270.0
2017-07-25 13:30:00,17.17,17.22,17.16,17.21,380745.0,15.4223,15.4672,15.4133,15.4582,380745.0
2017-07-25 13:40:00,17.21,17.22,17.2,17.2,167829.0,15.4582,15.4672,15.4492,15.4492,167829.0
2017-07-25 13:50:00,17.2,17.22,17.2,17.21,339684.0,15.4492,15.4672,15.4492,15.4582,339684.0
2017-07-25 14:00:00,17.21,17.23,17.2,17.23,291222.0,15.4582,15.4762,15.4492,15.4762,291222.0
2017-07-25 14:10:00,17.23,17.23,17.21,17.22,297864.0,15.4762,15.4762,15.4582,15.4672,297864.0
2017-07-25 14:20:00,17.21,17.24,17.21,17.22,277953.0,15.4582,15.4852,15.4582,15.4672,277953.0
2017-07-25 14:30:00,17.22,17.23,17.21,17.22,376227.0,15.4672,15.4762,15.4582,15.4672,376227.0
2017-07-25 14:40:00,17.22,17.23,17.21,17.22,246762.0,15.4672,15.4762,15.4582,15.4672,246762.0
2017-07-25 14:50:00,17.22,17.24,17.21,17.21,327759.0,15.4672,15.4852,15.4582,15.4582,327759.0
2017-07-25 15:00:00,17.21,17.22,17.21,17.21,433023.0,15.4582,15.4672,15.4582,15.4582,433023.0
2017-07-25 15:10:00,17.21,17.24,17.21,17.24,437301.0,15.4582,15.4852,15.4582,15.4852,437301.0
2017-07-25 15:20:00,17.24,17.25,17.23,17.24,515229.0,15.4852,15.4941,15.4762,15.4852,515229.0
2017-07-25 15:30:00,17.24,17.25,17.22,17.23,614289.0,15.4852,15.4941,15.4672,15.4762,614289.0
2017-07-25 15:40:00,17.23,17.24,17.2,17.2,1115526.0,15.4762,15.4852,15.4492,15.4492,1115526.0
2017-07-25 15:50:00,17.2,17.21,17.17,17.19,2173893.0,15.4492,15.4582,15.4223,15.4403,2173893.0
2017-07-26 09:30:00,17.15,17.24,16.95,16.96,1012134.0,15.4043,15.4852,15.2247,15.2337,1012134.0
2017-07-26 09:40:00,16.96,17.05,16.95,17.01,1051311.0,15.2337,15.3145,15.2247,15.2786,1051311.0
2017-07-26 09:50:00,17.01,17.08,16.97,17.06,1533525.0,15.2786,15.3415,15.2427,15.3235,1533525.0
2017-07-26 10:00:00,17.06,17.1,17.06,17.1,610863.0,15.3235,15.3594,15.3235,15.3594,610863.0
2017-07-26 10:10:00,17.1,17.12,17.08,17.11,546192.0,15.3594,15.3774,15.3415,15.3684,546192.0
2017-07-26 10:20:00,17.11,17.12,17.06,17.08,349035.0,15.3684,15.3774,15.3235,15.3415,349035.0
2017-07-26 10:30:00,17.08,17.14,17.07,17.14,487575.0,15.3415,15.3953,15.3325,15.3953,487575.0
2017-07-26 10:40:00,17.14,17.17,17.12,17.13,626409.0,15.3953,15.4223,15.3774,15.3864,626409.0
2017-07-26 10:50:00,17.13,17.22,17.13,17.22,426258.0,15.3864,15.4672,15.3864,15.4672,426258.0
2017-07-26 11:00:00,17.22,17.23,17.15,17.18,626691.0,15.4672,15.4762,15.4043,15.4313,626691.0
2017-07-26 11:10:00,17.18,17.26,17.18,17.26,492192.0,15.4313,15.5031,15.4313,15.5031,492192.0
2017-07-26 11:20:00,17.26,17.26,17.22,17.24,410949.0,15.5031,15.5031,15.4672,15.4852,410949.0
2017-07-26 11:30:00,17.24,17.33,17.24,17.3,948009.0,15.4852,15.566,15.4852,15.5391,948009.0
2017-07-26 11:40:00,17.31,17.37,17.31,17.33,648657.0,15.548,15.6019,15.548,15.566,648657.0
2017-07-26 11:50:00,17.33,17.34,17.32,17.33,582444.0,15.566,15.575,15.557,15.566,582444.0
2017-07-26 12:00:00,17.33,17.37,17.33,17.37,763740.0,15.566,15.6019,15.566,15.6019,763740.0
2017-07-26 12:10:00,17.37,17.38,17.35,17.36,507528.0,15.6019,15.6109,15.584,15.593,507528.0
2017-07-26 12:20:00,17.37,17.42,17.36,17.41,648309.0,15.6019,15.6468,15.593,15.6379,648309.0
2017-07-26 12:30:00,17.41,17.41,17.37,17.38,374037.0,15.6379,15.6379,15.6019,15.6109,374037.0
2017-07-26 12:40:00,17.38,17.41,17.37,17.4,363978.0,15.6109,15.6379,15.6019,15.6289,363978.0
2017-07-26 12:50:00,17.4,17.43,17.39,17.39,468342.0,15.6289,15.6558,15.6199,15.6199,468342.0
2017-07-26 13:00:00,17.4,17.44,17.39,17.44,431571.0,15.6289,15.6648,15.6199,15.6648,431571.0
2017-07-26 13:10:00,17.44,17.45,17.43,17.45,714855.0,15.6648,15.6738,15.6558,15.6738,714855.0
2017-07-26 13:20:00,17.45,17.47,17.44,17.46,640191.0,15.6738,15.6918,15.6648,15.6828,640191.0
2017-07-26 13:30:00,17.46,17.46,17.42,17.42,381027.0,15.6828,15.6828,15.6468,15.6468,381027.0
2017-07-26 13:40:00,17.42,17.45,17.42,17.44,675123.0,15.6468,15.6738,15.6468,15.6648,675123.0
2017-07-26 13:50:00,17.44,17.44,17.4,17.41,357027.0,15.6648,15.6648,15.6289,15.6379,357027.0
2017-07-26 14:00:00,17.41,17.42,17.38,17.4,488313.0,15.6379,15.6468,15.6109,15.6289,488313.0
2017-07-26 14:10:00,17.4,17.4,17.37,17.38,373338.0,15.6289,15.6289,15.6019,15.6109,373338.0
2017-07-26 14:20:00,17.38,17.41,17.36,17.4,503964.0,15.6109,15.6379,15.593,15.6289,503964.0
2017-07-26 14:30:00,17.4,17.44,17.39,17.43,465213.0,15.6289,15.6648,15.6199,15.6558,465213.0
2017-07-26 14:40:00,17.43,17.44,17.41,17.41,358770.0,15.6558,15.6648,15.6379,15.6379,358770.0
2017-07-26 14:50:00,17.41,17.41,17.38,17.39,497496.0,15.6379,15.6379,15.6109,15.6199,497496.0
2017-07-26 15:00:00,17.39,17.4,17.36,17.39,593958.0,15.6199,15.6289,15.593,15.6199,593958.0
2017-07-26 15:10:00,17.39,17.41,17.39,17.39,484695.0,15.6199,15.6379,15.6199,15.6199,484695.0
2017-07-26 15:20:00,17.39,17.42,17.38,17.4,641247.0,15.6199,15.6468,15.6109,15.6289,641247.0
2017-07-26 15:30:00,17.4,17.42,17.38,17.4,585165.0,15.6289,15.6468,15.6109,15.6289,585165.0
2017-07-26 15:40:00,17.4,17.4,17.37,17.39,1260063.0,15.6289,15.6289,15.6019,15.6199,1260063.0
2017-07-26 15:50:00,17.39,17.39,17.33,17.36,2536653.0,15.6199,15.6199,15.566,15.593,2536653.0
2017-07-27 09:30:00,17.36,17.37,17.21,17.26,697071.0,15.593,15.6019,15.4582,15.5031,697071.0
2017-07-27 09:40:00,17.26,17.33,17.22,17.27,602625.0,15.5031,15.566,15.4672,15.5121,602625.0
2017-07-27 09:50:00,17.27,17.29,17.16,17.16,745380.0,15.5121,15.5301,15.4133,15.4133,745380.0
2017-07-27 10:00:00,17.15,17.16,17.0,17.05,1432416.0,15.4043,15.4133,15.2696,15.3145,1432416.0
2017-07-27 10:10:00,17.05,17.08,17.03,17.06,844206.0,15.3145,15.3415,15.2965,15.3235,844206.0
2017-07-27 10:20:00,17.06,17.12,17.02,17.11,849210.0,15.3235,15.3774,15.2876,15.3684,849210.0
2017-07-27 10:30:00,17.11,17.11,17.02,17.06,2038665.0,15.3684,15.3684,15.2876,15.3235,2038665.0
2017-07-27 10:40:00,17.06,17.07,17.03,17.07,1119414.0,15.3235,15.3325,15.2965,15.3325,1119414.0
2017-07-27 10:50:00,17.07,17.08,16.92,16.97,2244450.0,15.3325,15.3415,15.1977,15.2427,2244450.0
2017-07-27 11:00:00,16.97,16.99,16.94,16.95,1028937.0,15.2427,15.2606,15.2157,15.2247,1028937.0
2017-07-27 11:10:00,16.95,16.95,16.83,16.83,1638171.0,15.2247,15.2247,15.1169,15.1169,1638171.0
2017-07-27 11:20:00,16.83,16.85,16.75,16.76,1161441.0,15.1169,15.1349,15.045,15.054,1161441.0
2017-07-27 11:30:00,16.76,16.81,16.76,16.79,1600806.0,15.054,15.0989,15.054,15.081,1600806.0
2017-07-27 11:40:00,16.79,16.83,16.78,16.79,1016922.0,15.081,15.1169,15.072,15.081,1016922.0
2017-07-27 11:50:00,16.79,16.81,16.78,16.8,670404.0,15.081,15.0989,15.072,15.09,670404.0
2017-07-27 12:00:00,16.8,16.83,16.8,16.82,835896.0,15.09,15.1169,15.09,15.1079,835896.0
2017-07-27 12:10:00,16.82,16.87,16.82,16.84,817560.0,15.1079,15.1528,15.1079,15.1259,817560.0
2017-07-27 12:20:00,16.83,16.83,16.77,16.78,446766.0,15.1169,15.1169,15.063,15.072,446766.0
2017-07-27 12:30:00,16.77,16.78,16.75,16.75,559866.0,15.063,15.072,15.045,15.045,559866.0
2017-07-27 12:40:00,16.75,16.76,16.71,16.72,757293.0,15.045,15.054,15.0091,15.0181,757293.0
2017-07-27 12:50:00,16.72,16.73,16.65,16.67,1069257.0,15.0181,15.0271,14.9552,14.9732,1069257.0
2017-07-27 13:00:00,16.67,16.68,16.58,16.6,1216158.0,14.9732,14.9822,14.8923,14.9103,1216158.0
2017-07-27 13:10:00,16.6,16.6,16.53,16.56,780531.0,14.9103,14.9103,14.8474,14.8744,780531.0
2017-07-27 13:20:00,16.57,16.57,16.46,16.5,943764.0,14.8834,14.8834,14.7846,14.8205,943764.0
2017-07-27 13:30:00,16.5,16.5,16.44,16.45,950922.0,14.8205,14.8205,14.7666,14.7756,950922.0
2017-07-27 13:40:00,16.45,16.55,16.45,16.55,957765.0,14.7756,14.8654,14.7756,14.8654,957765.0
2017-07-27 13:50:00,16.55,16.58,16.51,16.58,797256.0,14.8654,14.8923,14.8295,14.8923,797256.0
2017-07-27 14:00:00,16.58,16.62,16.54,16.62,808383.0,14.8923,14.9283,14.8564,14.9283,808383.0
2017-07-27 14:10:00,16.62,16.63,16.58,16.61,709476.0,14.9283,14.9373,14.8923,14.9193,709476.0
2017-07-27 14:20:00,16.61,16.62,16.55,16.6,881481.0,14.9193,14.9283,14.8654,14.9103,881481.0
2017-07-27 14:30:00,16.6,16.62,16.58,16.59,547983.0,14.9103,14.9283,14.8923,14.9013,547983.0
2017-07-27 14:40:00,16.59,16.59,16.53,16.53,662889.0,14.9013,14.9013,14.8474,14.8474,662889.0
2017-07-27 14:50:00,16.53,16.57,16.53,16.56,565290.0,14.8474,14.8834,14.8474,14.8744,565290.0
2017-07-27 15:00:00,16.56,16.57,16.52,16.56,713928.0,14.8744,14.8834,14.8385,14.8744,713928.0
2017-07-27 15:10:00,16.55,16.6,16.54,16.57,748419.0,14.8654,14.9103,14.8564,14.8834,748419.0
2017-07-27 15:20:00,16.58,16.6,16.57,16.58,871470.0,14.8923,14.9103,14.8834,14.8923,871470.0
2017-07-27 15:30:00,16.58,16.68,16.58,16.67,1309038.0,14.8923,14.9822,14.8923,14.9732,1309038.0
2017-07-27 15:40:00,16.67,16.71,16.65,16.66,1777893.0,14.9732,15.0091,14.9552,14.9642,1777893.0
2017-07-27 15:50:00,16.66,16.68,16.64,16.66,2547066.0,14.9642,14.9822,14.9462,14.9642,2547066.0
2017-07-28 09:30:00,16.46,16.71,16.29,16.63,2716881.0,14.7846,15.0091,14.6319,14.9373,2716881.0
2017-07-28 09:40:00,16.64,16.72,16.56,16.58,1492938.0,14.9462,15.0181,14.8744,14.8923,1492938.0
2017-07-28 09:50:00,16.58,16.64,16.57,16.64,1111266.0,14.8923,14.9462,14.8834,14.9462,1111266.0
2017-07-28 10:00:00,16.64,16.68,16.61,16.62,951750.0,14.9462,14.9822,14.9193,14.9283,951750.0
2017-07-28 10:10:00,16.62,16.64,16.59,16.61,844032.0,14.9283,14.9462,14.9013,14.9193,844032.0
2017-07-28 10:20:00,16.61,16.71,16.58,16.71,784152.0,14.9193,15.0091,14.8923,15.0091,784152.0
2017-07-28 10:30:00,16.71,16.72,16.64,16.64,1069047.0,15.0091,15.0181,14.9462,14.9462,1069047.0
2017-07-28 10:40:00,16.64,16.73,16.62,16.71,760044.0,14.9462,15.0271,14.9283,15.0091,760044.0
2017-07-28 10:50:00,16.71,16.72,16.67,16.68,537681.0,15.0091,15.0181,14.9732,14.9822,537681.0
2017-07-28 11:00:00,16.68,16.7,16.66,16.7,629583.0,14.9822,15.0001,14.9642,15.0001,629583.0
2017-07-28 11:10:00,16.7,16.75,16.69,16.74,439482.0,15.0001,15.045,14.9912,15.0361,439482.0
2017-07-28 11:20:00,16.74,16.75,16.68,16.7,369459.0,15.0361,15.045,14.9822,15.0001,369459.0
2017-07-28 11:30:00,16.7,16.71,16.68,16.7,353319.0,15.0001,15.0091,14.9822,15.0001,353319.0
2017-07-28 11:40:00,16.7,16.71,16.69,16.7,337752.0,15.0001,15.0091,14.9912,15.0001,337752.0
2017-07-28 11:50:00,16.69,16.7,16.66,16.67,329352.0,14.9912,15.0001,14.9642,14.9732,329352.0
2017-07-28 12:00:00,16.67,16.69,16.65,16.67,412296.0,14.9732,14.9912,14.9552,14.9732,412296.0
2017-07-28 12:10:00,16.68,16.68,16.66,16.66,224007.0,14.9822,14.9822,14.9642,14.9642,224007.0
2017-07-28 12:20:00,16.66,16.67,16.62,16.64,373524.0,14.9642,14.9732,14.9283,14.9462,373524.0
2017-07-28 12:30:00,16.62,16.64,16.6,16.63,352326.0,14.9283,14.9462,14.9103,14.9373,352326.0
2017-07-28 12:40:00,16.64,16.64,16.61,16.62,369750.0,14.9462,14.9462,14.9193,14.9283,369750.0
2017-07-28 12:50:00,16.62,16.62,16.59,16.6,339192.0,14.9283,14.9283,14.9013,14.9103,339192.0
2017-07-28 13:00:00,16.6,16.6,16.59,16.6,307707.0,14.9103,14.9103,14.9013,14.9103,307707.0
2017-07-28 13:10:00,16.6,16.62,16.59,16.61,259125.0,14.9103,14.9283,14.9013,14.9193,259125.0
2017-07-28 13:20:00,16.62,16.66,16.61,16.63,250206.0,14.9283,14.9642,14.9193,14.9373,250206.0
2017-07-28 13:30:00,16.63,16.64,16.61,16.61,865947.0,14.9373,14.9462,14.9193,14.9193,865947.0
2017-07-28 13:40:00,16.61,16.62,16.59,16.61,749172.0,14.9193,14.9283,14.9013,14.9193,749172.0
2017-07-28 13:50:00,16.61,16.64,16.6,16.61,624600.0,14.9193,14.9462,14.9103,14.9193,624600.0
2017-07-28 14:00:00,16.61,16.62,16.61,16.62,352521.0,14.9193,14.9283,14.9193,14.9283,352521.0
2017-07-28 14:10:00,16.61,16.62,16.61,16.61,346977.0,14.9193,14.9283,14.9193,14.9193,346977.0
2017-07-28 14:20:00,16.61,16.66,16.61,16.64,409497.0,14.9193,14.9642,14.9193,14.9462,409497.0
2017-07-28 14:30:00,16.64,16.66,16.62,16.63,373881.0,14.9462,14.9642,14.9283,14.9373,373881.0
2017-07-28 14:40:00,16.64,16.66,16.64,16.65,348405.0,14.9462,14.9642,14.9462,14.9552,348405.0
2017-07-28 14:50:00,16.65,16.67,16.64,16.65,344451.0,14.9552,14.9732,14.9462,14.9552,344451.0
2017-07-28 15:00:00,16.66,16.67,16.65,16.66,337011.0,14.9642,14.9732,14.9552,14.9642,337011.0
2017-07-28 15:10:00,16.66,16.67,16.64,16.67,555021.0,14.9642,14.9732,14.9462,14.9732,555021.0
2017-07-28 15:20:00,16.67,16.7,16.66,16.68,423222.0,14.9732,15.0001,14.9642,14.9822,423222.0
2017-07-28 15:30:00,16.68,16.7,16.68,16.69,687507.0,14.9822,15.0001,14.9822,14.9912,687507.0
2017-07-28 15:40:00,16.7,16.72,16.67,16.67,933108.0,15.0001,15.0181,14.9732,14.9732,933108.0
2017-07-28 15:50:00,16.67,16.69,16.64,16.66,2550540.0,14.9732,14.9912,14.9462,14.9642,2550540.0
2017-07-31 09:30:00,16.65,16.67,16.58,16.66,490038.0,14.9552,14.9732,14.8923,14.9642,490038.0
2017-07-31 09:40:00,16.66,16.7,16.63,16.65,245643.0,14.9642,15.0001,14.9373,14.9552,245643.0
2017-07-31 09:50:00,16.65,16.67,16.57,16.58,364989.0,14.9552,14.9732,14.8834,14.8923,364989.0
2017-07-31 10:00:00,16.59,16.59,16.46,16.48,888216.0,14.9013,14.9013,14.7846,14.8025,888216.0
2017-07-31 10:10:00,16.48,16.53,16.44,16.49,816300.0,14.8025,14.8474,14.7666,14.8115,816300.0
2017-07-31 10:20:00,16.49,16.5,16.47,16.48,317445.0,14.8115,14.8205,14.7935,14.8025,317445.0
2017-07-31 10:30:00,16.48,16.51,16.47,16.5,336966.0,14.8025,14.8295,14.7935,14.8205,336966.0
2017-07-31 10:40:00,16.5,16.52,16.48,16.51,372261.0,14.8205,14.8385,14.8025,14.8295,372261.0
2017-07-31 10:50:00,16.51,16.51,16.48,16.49,269658.0,14.8295,14.8295,14.8025,14.8115,269658.0
2017-07-31 11:00:00,16.5,16.52,16.49,16.5,304608.0,14.8205,14.8385,14.8115,14.8205,304608.0
2017-07-31 11:10:00,16.51,16.55,16.49,16.54,303120.0,14.8295,14.8654,14.8115,14.8564,303120.0
2017-07-31 11:20:00,16.54,16.55,16.52,16.52,155628.0,14.8564,14.8654,14.8385,14.8385,155628.0
2017-07-31 11:30:00,16.52,16.58,16.52,16.58,245514.0,14.8385,14.8923,14.8385,14.8923,245514.0
2017-07-31 11:40:00,16.58,16.59,16.56,16.57,248358.0,14.8923,14.9013,14.8744,14.8834,248358.0
2017-07-31 11:50:00,16.57,16.57,16.53,16.56,291819.0,14.8834,14.8834,14.8474,14.8744,291819.0
2017-07-31 12:00:00,16.56,16.56,16.53,16.54,188334.0,14.8744,14.8744,14.8474,14.8564,188334.0
2017-07-31 12:10:00,16.54,16.57,16.54,16.54,202593.0,14.8564,14.8834,14.8564,14.8564,202593.0
2017-07-31 12:20:00,16.54,16.55,16.53,16.53,216846.0,14.8564,14.8654,14.8474,14.8474,216846.0
2017-07-31 12:30:00,16.53,16.54,16.52,16.53,205092.0,14.8474,14.8564,14.8385,14.8474,205092.0
2017-07-31 12:40:00,16.53,16.53,16.51,16.51,223536.0,14.8474,14.8474,14.8295,14.8295,223536.0
2017-07-31 12:50:00,16.52,16.53,16.51,16.52,163521.0,14.8385,14.8474,14.8295,14.8385,163521.0
2017-07-31 13:00:00,16.52,16.53,16.5,16.51,239727.0,14.8385,14.8474,14.8205,14.8295,239727.0
2017-07-31 13:10:00,16.51,16.52,16.5,16.51,188847.0,14.8295,14.8385,14.8205,14.8295,188847.0
2017-07-31 13:20:00,16.51,16.54,16.51,16.53,195144.0,14.8295,14.8564,14.8295,14.8474,195144.0
2017-07-31 13:30:00,16.53,16.53,16.51,16.52,148914.0,14.8474,14.8474,14.8295,14.8385,148914.0
2017-07-31 13:40:00,16.52,16.54,16.52,16.54,150549.0,14.8385,14.8564,14.8385,14.8564,150549.0
2017-07-31 13:50:00,16.54,16.56,16.53,16.55,144768.0,14.8564,14.8744,14.8474,14.8654,144768.0
2017-07-31 14:00:00,16.55,16.55,16.53,16.53,184701.0,14.8654,14.8654,14.8474,14.8474,184701.0
2017-07-31 14:10:00,16.53,16.53,16.51,16.52,231948.0,14.8474,14.8474,14.8295,14.8385,231948.0
2017-07-31 14:20:00,16.52,16.53,16.51,16.53,228870.0,14.8385,14.8474,14.8295,14.8474,228870.0
2017-07-31 14:30:00,16.53,16.54,16.49,16.5,325191.0,14.8474,14.8564,14.8115,14.8205,325191.0
2017-07-31 14:40:00,16.5,16.52,16.5,16.51,245649.0,14.8205,14.8385,14.8205,14.8295,245649.0
2017-07-31 14:50:00,16.51,16.52,16.48,16.5,341193.0,14.8295,14.8385,14.8025,14.8205,341193.0
2017-07-31 15:00:00,16.5,16.51,16.49,16.5,315522.0,14.8205,14.8295,14.8115,14.8205,315522.0
2017-07-31 15:10:00,16.5,16.52,16.5,16.51,285663.0,14.8205,14.8385,14.8205,14.8295,285663.0
2017-07-31 15:20:00,16.51,16.54,16.51,16.52,305826.0,14.8295,14.8564,14.8295,14.8385,305826.0
2017-07-31 15:30:00,16.52,16.53,16.48,16.49,622986.0,14.8385,14.8474,14.8025,14.8115,622986.0
2017-07-31 15:40:00,16.49,16.49,16.47,16.48,982455.0,14.8115,14.8115,14.7935,14.8025,982455.0
2017-07-31 15:50:00,16.48,16.49,16.43,16.45,2870460.0,14.8025,14.8115,14.7576,14.7756,2870460.0
2017-08-01 09:30:00,16.43,16.47,16.25,16.36,1693128.0,14.7576,14.7935,14.5959,14.6947,1693128.0
2017-08-01 09:40:00,16.36,16.4,16.32,16.37,1127277.0,14.6947,14.7307,14.6588,14.7037,1127277.0
2017-08-01 09:50:00,16.36,16.42,16.35,16.37,1045734.0,14.6947,14.7486,14.6858,14.7037,1045734.0
2017-08-01 10:00:00,16.36,16.41,16.34,16.4,1168911.0,14.6947,14.7397,14.6768,14.7307,1168911.0
2017-08-01 10:10:00,16.4,16.44,16.38,16.4,612594.0,14.7307,14.7666,14.7127,14.7307,612594.0
2017-08-01 10:20:00,16.4,16.41,16.28,16.28,746454.0,14.7307,14.7397,14.6229,14.6229,746454.0
2017-08-01 10:30:00,16.28,16.33,16.24,16.26,1157367.0,14.6229,14.6678,14.587,14.6049,1157367.0
2017-08-01 10:40:00,16.26,16.3,16.26,16.29,646389.0,14.6049,14.6408,14.6049,14.6319,646389.0
2017-08-01 10:50:00,16.3,16.33,16.27,16.27,475875.0,14.6408,14.6678,14.6139,14.6139,475875.0
2017-08-01 11:00:00,16.27,16.3,16.27,16.29,452817.0,14.6139,14.6408,14.6139,14.6319,452817.0
2017-08-01 11:10:00,16.29,16.29,16.26,16.28,659694.0,14.6319,14.6319,14.6049,14.6229,659694.0
2017-08-01 11:20:00,16.27,16.28,16.24,16.24,694212.0,14.6139,14.6229,14.587,14.587,694212.0
2017-08-01 11:30:00,16.24,16.25,16.2,16.23,842673.0,14.587,14.5959,14.551,14.578,842673.0
2017-08-01 11:40:00,16.23,16.25,16.2,16.23,1470885.0,14.578,14.5959,14.551,14.578,1470885.0
2017-08-01 11:50:00,16.23,16.24,16.21,16.23,587229.0,14.578,14.587,14.56,14.578,587229.0
2017-08-01 12:00:00,16.23,16.24,16.21,16.21,607020.0,14.578,14.587,14.56,14.56,607020.0
2017-08-01 12:10:00,16.21,16.25,16.21,16.24,587970.0,14.56,14.5959,14.56,14.587,587970.0
2017-08-01 12:20:00,16.24,16.25,16.23,16.23,435102.0,14.587,14.5959,14.578,14.578,435102.0
2017-08-01 12:30:00,16.23,16.24,16.21,16.22,559113.0,14.578,14.587,14.56,14.569,559113.0
2017-08-01 12:40:00,16.22,16.22,16.21,16.22,339366.0,14.569,14.569,14.56,14.569,339366.0
2017-08-01 12:50:00,16.22,16.25,16.21,16.24,583770.0,14.569,14.5959,14.56,14.587,583770.0
2017-08-01 13:00:00,16.24,16.27,16.23,16.24,562923.0,14.587,14.6139,14.578,14.587,562923.0
2017-08-01 13:10:00,16.23,16.27,16.23,16.25,540696.0,14.578,14.6139,14.578,14.5959,540696.0
2017-08-01 13:20:00,16.25,16.27,16.24,16.26,396978.0,14.5959,14.6139,14.587,14.6049,396978.0
2017-08-01 13:30:00,16.27,16.27,16.21,16.22,510777.0,14.6139,14.6139,14.56,14.569,510777.0
2017-08-01 13:40:00,16.22,16.23,16.2,16.21,598914.0,14.569,14.578,14.551,14.56,598914.0
2017-08-01 13:50:00,16.21,16.24,16.21,16.23,523209.0,14.56,14.587,14.56,14.578,523209.0
2017-08-01 14:00:00,16.23,16.23,16.21,16.22,962718.0,14.578,14.578,14.56,14.569,962718.0
2017-08-01 14:10:00,16.22,16.24,16.21,16.23,462192.0,14.569,14.587,14.56,14.578,462192.0
2017-08-01 14:20:00,16.23,16.23,16.18,16.18,1013862.0,14.578,14.578,14.5331,14.5331,1013862.0
2017-08-01 14:30:00,16.18,16.18,16.14,16.17,738834.0,14.5331,14.5331,14.4971,14.5241,738834.0
2017-08-01 14:40:00,16.16,16.19,16.15,16.15,436800.0,14.5151,14.542,14.5061,14.5061,436800.0
2017-08-01 14:50:00,16.15,16.18,16.15,16.16,439794.0,14.5061,14.5331,14.5061,14.5151,439794.0
2017-08-01 15:00:00,16.16,16.17,16.14,16.17,1075632.0,14.5151,14.5241,14.4971,14.5241,1075632.0
2017-08-01 15:10:00,16.17,16.22,16.17,16.22,642516.0,14.5241,14.569,14.5241,14.569,642516.0
2017-08-01 15:20:00,16.22,16.23,16.21,16.22,631725.0,14.569,14.578,14.56,14.569,631725.0
2017-08-01 15:30:00,16.22,16.23,16.2,16.2,709671.0,14.569,14.578,14.551,14.551,709671.0
2017-08-01 15:40:00,16.2,16.21,16.16,16.16,1200807.0,14.551,14.56,14.5151,14.5151,1200807.0
2017-08-01 15:50:00,16.16,16.21,16.16,16.2,2828457.0,14.5151,14.56,14.5151,14.551,2828457.0
2017-08-02 09:30:00,16.11,16.2,16.06,16.19,1062513.0,14.4702,14.551,14.4253,14.542,1062513.0
2017-08-02 09:40:00,16.19,16.21,16.14,16.17,630735.0,14.542,14.56,14.4971,14.5241,630735.0
2017-08-02 09:50:00,16.17,16.2,16.15,16.17,615333.0,14.5241,14.551,14.5061,14.5241,615333.0
2017-08-02 10:00:00,16.17,16.19,16.13,16.15,350208.0,14.5241,14.542,14.4882,14.5061,350208.0
2017-08-02 10:10:00,16.15,16.15,16.06,16.08,352140.0,14.5061,14.5061,14.4253,14.4432,352140.0
2017-08-02 10:20:00,16.08,16.09,16.02,16.03,437028.0,14.4432,14.4522,14.3893,14.3983,437028.0
2017-08-02 10:30:00,16.03,16.09,16.0,16.08,691455.0,14.3983,14.4522,14.3714,14.4432,691455.0
2017-08-02 10:40:00,16.08,16.09,16.01,16.02,529092.0,14.4432,14.4522,14.3804,14.3893,529092.0
2017-08-02 10:50:00,16.02,16.07,16.02,16.04,488949.0,14.3893,14.4343,14.3893,14.4073,488949.0
2017-08-02 11:00:00,16.04,16.07,16.02,16.07,625338.0,14.4073,14.4343,14.3893,14.4343,625338.0
2017-08-02 11:10:00,16.07,16.09,16.06,16.07,687744.0,14.4343,14.4522,14.4253,14.4343,687744.0
2017-08-02 11:20:00,16.07,16.09,16.05,16.06,548988.0,14.4343,14.4522,14.4163,14.4253,548988.0
2017-08-02 11:30:00,16.07,16.08,16.05,16.06,542517.0,14.4343,14.4432,14.4163,14.4253,542517.0
2017-08-02 11:40:00,16.06,16.06,16.03,16.04,352755.0,14.4253,14.4253,14.3983,14.4073,352755.0
2017-08-02 11:50:00,16.04,16.06,16.04,16.05,315168.0,14.4073,14.4253,14.4073,14.4163,315168.0
2017-08-02 12:00:00,16.05,16.05,16.01,16.03,888873.0,14.4163,14.4163,14.3804,14.3983,888873.0
2017-08-02 12:10:00,16.03,16.04,16.0,16.0,635871.0,14.3983,14.4073,14.3714,14.3714,635871.0
2017-08-02 12:20:00,16.01,16.03,16.0,16.02,468432.0,14.3804,14.3983,14.3714,14.3893,468432.0
2017-08-02 12:30:00,16.01,16.05,16.01,16.04,490566.0,14.3804,14.4163,14.3804,14.4073,490566.0
2017-08-02 12:40:00,16.04,16.07,16.03,16.05,370665.0,14.4073,14.4343,14.3983,14.4163,370665.0
2017-08-02 12:50:00,16.05,16.08,16.05,16.06,303171.0,14.4163,14.4432,14.4163,14.4253,303171.0
2017-08-02 13:00:00,16.06,16.08,16.05,16.08,369039.0,14.4253,14.4432,14.4163,14.4432,369039.0
2017-08-02 13:10:00,16.08,16.12,16.07,16.11,316626.0,14.4432,14.4792,14.4343,14.4702,316626.0
2017-08-02 13:20:00,16.11,16.14,16.09,16.12,646875.0,14.4702,14.4971,14.4522,14.4792,646875.0
2017-08-02 13:30:00,16.12,16.12,16.08,16.1,512337.0,14.4792,14.4792,14.4432,14.4612,512337.0
2017-08-02 13:40:00,16.1,16.13,16.09,16.1,383445.0,14.4612,14.4882,14.4522,14.4612,383445.0
2017-08-02 13:50:00,16.1,16.12,16.1,16.12,265056.0,14.4612,14.4792,14.4612,14.4792,265056.0
2017-08-02 14:00:00,16.12,16.12,16.09,16.1,338967.0,14.4792,14.4792,14.4522,14.4612,338967.0
2017-08-02 14:10:00,16.1,16.11,16.09,16.11,399195.0,14.4612,14.4702,14.4522,14.4702,399195.0
2017-08-02 14:20:00,16.11,16.11,16.03,16.07,708876.0,14.4702,14.4702,14.3983,14.4343,708876.0
2017-08-02 14:30:00,16.07,16.09,16.06,16.08,434340.0,14.4343,14.4522,14.4253,14.4432,434340.0
2017-08-02 14:40:00,16.08,16.08,16.07,16.08,372588.0,14.4432,14.4432,14.4343,14.4432,372588.0
2017-08-02 14:50:00,16.08,16.1,16.07,16.09,388653.0,14.4432,14.4612,14.4343,14.4522,388653.0
2017-08-02 15:00:00,16.09,16.09,16.04,16.05,437568.0,14.4522,14.4522,14.4073,14.4163,437568.0
2017-08-02 15:10:00,16.05,16.06,16.03,16.04,543252.0,14.4163,14.4253,14.3983,14.4073,543252.0
2017-08-02 15:20:00,16.04,16.05,16.03,16.04,411528.0,14.4073,14.4163,14.3983,14.4073,411528.0
2017-08-02 15:30:00,16.04,16.04,16.03,16.04,694470.0,14.4073,14.4073,14.3983,14.4073,694470.0
2017-08-02 15:40:00,16.04,16.05,16.03,16.05,1031340.0,14.4073,14.4163,14.3983,14.4163,1031340.0
2017-08-02 15:50:00,16.05,16.07,16.04,16.04,2663919.0,14.4163,14.4343,14.4073,14.4073,2663919.0
2017-08-03 09:30:00,16.0,16.2,16.0,16.18,1270899.0,14.3714,14.551,14.3714,14.5331,1270899.0
2017-08-03 09:40:00,16.18,16.22,16.11,16.19,1030206.0,14.5331,14.569,14.4702,14.542,1030206.0
2017-08-03 09:50:00,16.2,16.22,16.18,16.21,769530.0,14.551,14.569,14.5331,14.56,769530.0
2017-08-03 10:00:00,16.21,16.25,16.17,16.25,874710.0,14.56,14.5959,14.5241,14.5959,874710.0
2017-08-03 10:10:00,16.24,16.26,16.21,16.24,460752.0,14.587,14.6049,14.56,14.587,460752.0
2017-08-03 10:20:00,16.24,16.29,16.24,16.27,533232.0,14.587,14.6319,14.587,14.6139,533232.0
2017-08-03 10:30:00,16.27,16.29,16.26,16.27,384768.0,14.6139,14.6319,14.6049,14.6139,384768.0
2017-08-03 10:40:00,16.27,16.29,16.24,16.25,544257.0,14.6139,14.6319,14.587,14.5959,544257.0
2017-08-03 10:50:00,16.25,16.26,16.22,16.22,606636.0,14.5959,14.6049,14.569,14.569,606636.0
2017-08-03 11:00:00,16.22,16.24,16.19,16.24,1073874.0,14.569,14.587,14.542,14.587,1073874.0
2017-08-03 11:10:00,16.24,16.24,16.22,16.22,614661.0,14.587,14.587,14.569,14.569,614661.0
2017-08-03 11:20:00,16.22,16.27,16.2,16.26,457128.0,14.569,14.6139,14.551,14.6049,457128.0
2017-08-03 11:30:00,16.26,16.26,16.23,16.25,395502.0,14.6049,14.6049,14.578,14.5959,395502.0
2017-08-03 11:40:00,16.25,16.29,16.24,16.25,335691.0,14.5959,14.6319,14.587,14.5959,335691.0
2017-08-03 11:50:00,16.25,16.28,16.24,16.26,275658.0,14.5959,14.6229,14.587,14.6049,275658.0
2017-08-03 12:00:00,16.26,16.28,16.24,16.27,286734.0,14.6049,14.6229,14.587,14.6139,286734.0
2017-08-03 12:10:00,16.27,16.29,16.27,16.28,259731.0,14.6139,14.6319,14.6139,14.6229,259731.0
2017-08-03 12:20:00,16.28,16.32,16.28,16.32,459171.0,14.6229,14.6588,14.6229,14.6588,459171.0
2017-08-03 12:30:00,16.32,16.33,16.3,16.31,342126.0,14.6588,14.6678,14.6408,14.6498,342126.0
2017-08-03 12:40:00,16.31,16.31,16.29,16.3,236922.0,14.6498,14.6498,14.6319,14.6408,236922.0
2017-08-03 12:50:00,16.3,16.31,16.28,16.29,299523.0,14.6408,14.6498,14.6229,14.6319,299523.0
2017-08-03 13:00:00,16.29,16.31,16.29,16.29,364704.0,14.6319,14.6498,14.6319,14.6319,364704.0
2017-08-03 13:10:00,16.29,16.3,16.28,16.29,252432.0,14.6319,14.6408,14.6229,14.6319,252432.0
2017-08-03 13:20:00,16.29,16.3,16.27,16.28,285981.0,14.6319,14.6408,14.6139,14.6229,285981.0
2017-08-03 13:30:00,16.28,16.3,16.27,16.3,247569.0,14.6229,14.6408,14.6139,14.6408,247569.0
2017-08-03 13:40:00,16.3,16.32,16.3,16.3,232482.0,14.6408,14.6588,14.6408,14.6408,232482.0
2017-08-03 13:50:00,16.3,16.31,16.3,16.3,299118.0,14.6408,14.6498,14.6408,14.6408,299118.0
2017-08-03 14:00:00,16.3,16.31,16.29,16.31,320364.0,14.6408,14.6498,14.6319,14.6498,320364.0
2017-08-03 14:10:00,16.31,16.31,16.28,16.3,330657.0,14.6498,14.6498,14.6229,14.6408,330657.0
2017-08-03 14:20:00,16.3,16.31,16.3,16.3,289422.0,14.6408,14.6498,14.6408,14.6408,289422.0
2017-08-03 14:30:00,16.3,16.32,16.29,16.3,532611.0,14.6408,14.6588,14.6319,14.6408,532611.0
2017-08-03 14:40:00,16.3,16.31,16.28,16.29,381537.0,14.6408,14.6498,14.6229,14.6319,381537.0
2017-08-03 14:50:00,16.29,16.31,16.29,16.29,369270.0,14.6319,14.6498,14.6319,14.6319,369270.0
2017-08-03 15:00:00,16.29,16.3,16.26,16.29,322836.0,14.6319,14.6408,14.6049,14.6319,322836.0
2017-08-03 15:10:00,16.29,16.31,16.27,16.3,263424.0,14.6319,14.6498,14.6139,14.6408,263424.0
2017-08-03 15:20:00,16.3,16.32,16.3,16.31,396093.0,14.6408,14.6588,14.6408,14.6498,396093.0
2017-08-03 15:30:00,16.31,16.32,16.26,16.3,693237.0,14.6498,14.6588,14.6049,14.6408,693237.0
2017-08-03 15:40:00,16.29,16.34,16.29,16.33,1147902.0,14.6319,14.6768,14.6319,14.6678,1147902.0
2017-08-03 15:50:00,16.33,16.43,16.33,16.42,3778482.0,14.6678,14.7576,14.6678,14.7486,3778482.0
2017-08-04 09:30:00,16.49,16.49,16.39,16.42,753264.0,14.8115,14.8115,14.7217,14.7486,753264.0
2017-08-04 09:40:00,16.42,16.43,16.35,16.35,515058.0,14.7486,14.7576,14.6858,14.6858,515058.0
2017-08-04 09:50:00,16.35,16.35,16.24,16.25,1018887.0,14.6858,14.6858,14.587,14.5959,1018887.0
2017-08-04 10:00:00,16.25,16.32,16.21,16.32,875799.0,14.5959,14.6588,14.56,14.6588,875799.0
2017-08-04 10:10:00,16.32,16.35,16.32,16.34,316971.0,14.6588,14.6858,14.6588,14.6768,316971.0
2017-08-04 10:20:00,16.34,16.34,16.29,16.34,252675.0,14.6768,14.6768,14.6319,14.6768,252675.0
2017-08-04 10:30:00,16.34,16.35,16.31,16.34,355239.0,14.6768,14.6858,14.6498,14.6768,355239.0
2017-08-04 10:40:00,16.33,16.38,16.32,16.36,342780.0,14.6678,14.7127,14.6588,14.6947,342780.0
2017-08-04 10:50:00,16.36,16.38,16.34,16.38,387645.0,14.6947,14.7127,14.6768,14.7127,387645.0
2017-08-04 11:00:00,16.38,16.38,16.34,16.35,364038.0,14.7127,14.7127,14.6768,14.6858,364038.0
2017-08-04 11:10:00,16.35,16.37,16.34,16.34,316029.0,14.6858,14.7037,14.6768,14.6768,316029.0
2017-08-04 11:20:00,16.34,16.34,16.29,16.3,334335.0,14.6768,14.6768,14.6319,14.6408,334335.0
2017-08-04 11:30:00,16.3,16.31,16.28,16.3,356742.0,14.6408,14.6498,14.6229,14.6408,356742.0
2017-08-04 11:40:00,16.3,16.32,16.28,16.29,294951.0,14.6408,14.6588,14.6229,14.6319,294951.0
2017-08-04 11:50:00,16.29,16.29,16.25,16.27,334443.0,14.6319,14.6319,14.5959,14.6139,334443.0
2017-08-04 12:00:00,16.27,16.27,16.26,16.27,282258.0,14.6139,14.6139,14.6049,14.6139,282258.0
2017-08-04 12:10:00,16.27,16.27,16.25,16.27,294270.0,14.6139,14.6139,14.5959,14.6139,294270.0
2017-08-04 12:20:00,16.27,16.27,16.25,16.26,379476.0,14.6139,14.6139,14.5959,14.6049,379476.0
2017-08-04 12:30:00,16.26,16.27,16.25,16.26,190050.0,14.6049,14.6139,14.5959,14.6049,190050.0
2017-08-04 12:40:00,16.26,16.28,16.25,16.28,157065.0,14.6049,14.6229,14.5959,14.6229,157065.0
2017-08-04 12:50:00,16.28,16.29,16.27,16.28,232872.0,14.6229,14.6319,14.6139,14.6229,232872.0
2017-08-04 13:00:00,16.28,16.29,16.26,16.29,177030.0,14.6229,14.6319,14.6049,14.6319,177030.0
2017-08-04 13:10:00,16.29,16.29,16.25,16.25,234387.0,14.6319,14.6319,14.5959,14.5959,234387.0
2017-08-04 13:20:00,16.25,16.28,16.25,16.27,250986.0,14.5959,14.6229,14.5959,14.6139,250986.0
2017-08-04 13:30:00,16.27,16.27,16.25,16.27,360927.0,14.6139,14.6139,14.5959,14.6139,360927.0
2017-08-04 13:40:00,16.27,16.28,16.25,16.26,385107.0,14.6139,14.6229,14.5959,14.6049,385107.0
2017-08-04 13:50:00,16.26,16.28,16.26,16.27,204402.0,14.6049,14.6229,14.6049,14.6139,204402.0
2017-08-04 14:00:00,16.27,16.28,16.26,16.27,287823.0,14.6139,14.6229,14.6049,14.6139,287823.0
2017-08-04 14:10:00,16.27,16.28,16.27,16.28,255402.0,14.6139,14.6229,14.6139,14.6229,255402.0
2017-08-04 14:20:00,16.28,16.3,16.28,16.29,232206.0,14.6229,14.6408,14.6229,14.6319,232206.0
2017-08-04 14:30:00,16.28,16.3,16.28,16.29,256947.0,14.6229,14.6408,14.6229,14.6319,256947.0
2017-08-04 14:40:00,16.29,16.3,16.28,16.29,256911.0,14.6319,14.6408,14.6229,14.6319,256911.0
2017-08-04 14:50:00,16.29,16.32,16.29,16.31,234882.0,14.6319,14.6588,14.6319,14.6498,234882.0
2017-08-04 15:00:00,16.31,16.32,16.3,16.32,273126.0,14.6498,14.6588,14.6408,14.6588,273126.0
2017-08-04 15:10:00,16.32,16.33,16.31,16.32,417462.0,14.6588,14.6678,14.6498,14.6588,417462.0
2017-08-04 15:20:00,16.31,16.32,16.26,16.27,552759.0,14.6498,14.6588,14.6049,14.6139,552759.0
2017-08-04 15:30:00,16.27,16.28,16.26,16.27,456381.0,14.6139,14.6229,14.6049,14.6139,456381.0
2017-08-04 15:40:00,16.27,16.27,16.23,16.23,705378.0,14.6139,14.6139,14.578,14.578,705378.0
2017-08-04 15:50:00,16.23,16.27,16.23,16.24,2868177.0,14.578,14.6139,14.578,14.587,2868177.0
2017-08-07 09:30:00,16.27,16.31,16.15,16.3,405111.0,14.6139,14.6498,14.5061,14.6408,405111.0
2017-08-07 09:40:00,16.3,16.32,16.23,16.29,225234.0,14.6408,14.6588,14.578,14.6319,225234.0
2017-08-07 09:50:00,16.29,16.31,16.28,16.31,282123.0,14.6319,14.6498,14.6229,14.6498,282123.0
2017-08-07 10:00:00,16.31,16.33,16.3,16.33,290526.0,14.6498,14.6678,14.6408,14.6678,290526.0
2017-08-07 10:10:00,16.33,16.33,16.29,16.32,275598.0,14.6678,14.6678,14.6319,14.6588,275598.0
2017-08-07 10:20:00,16.32,16.32,16.3,16.31,157077.0,14.6588,14.6588,14.6408,14.6498,157077.0
2017-08-07 10:30:00,16.32,16.32,16.3,16.31,262107.0,14.6588,14.6588,14.6408,14.6498,262107.0
2017-08-07 10:40:00,16.31,16.31,16.3,16.3,293220.0,14.6498,14.6498,14.6408,14.6408,293220.0
2017-08-07 10:50:00,16.3,16.35,16.3,16.35,319857.0,14.6408,14.6858,14.6408,14.6858,319857.0
2017-08-07 11:00:00,16.35,16.39,16.34,16.38,336696.0,14.6858,14.7217,14.6768,14.7127,336696.0
2017-08-07 11:10:00,16.37,16.45,16.37,16.45,706506.0,14.7037,14.7756,14.7037,14.7756,706506.0
2017-08-07 11:20:00,16.45,16.46,16.44,16.45,386670.0,14.7756,14.7846,14.7666,14.7756,386670.0
2017-08-07 11:30:00,16.45,16.46,16.38,16.39,377184.0,14.7756,14.7846,14.7127,14.7217,377184.0
2017-08-07 11:40:00,16.39,16.4,16.38,16.38,177534.0,14.7217,14.7307,14.7127,14.7127,177534.0
2017-08-07 11:50:00,16.38,16.42,16.38,16.42,250572.0,14.7127,14.7486,14.7127,14.7486,250572.0
2017-08-07 12:00:00,16.42,16.44,16.41,16.42,381936.0,14.7486,14.7666,14.7397,14.7486,381936.0
2017-08-07 12:10:00,16.41,16.42,16.39,16.4,325554.0,14.7397,14.7486,14.7217,14.7307,325554.0
2017-08-07 12:20:00,16.4,16.41,16.39,16.39,398538.0,14.7307,14.7397,14.7217,14.7217,398538.0
2017-08-07 12:30:00,16.39,16.4,16.39,16.39,223731.0,14.7217,14.7307,14.7217,14.7217,223731.0
2017-08-07 12:40:00,16.39,16.41,16.39,16.41,130083.0,14.7217,14.7397,14.7217,14.7397,130083.0
2017-08-07 12:50:00,16.4,16.43,16.4,16.43,298161.0,14.7307,14.7576,14.7307,14.7576,298161.0
2017-08-07 13:00:00,16.43,16.44,16.42,16.43,221289.0,14.7576,14.7666,14.7486,14.7576,221289.0
2017-08-07 13:10:00,16.43,16.45,16.42,16.45,339252.0,14.7576,14.7756,14.7486,14.7756,339252.0
2017-08-07 13:20:00,16.45,16.47,16.45,16.46,250746.0,14.7756,14.7935,14.7756,14.7846,250746.0
2017-08-07 13:30:00,16.46,16.47,16.44,16.46,327789.0,14.7846,14.7935,14.7666,14.7846,327789.0
2017-08-07 13:40:00,16.46,16.47,16.45,16.47,211686.0,14.7846,14.7935,14.7756,14.7935,211686.0
2017-08-07 13:50:00,16.47,16.49,16.47,16.48,504552.0,14.7935,14.8115,14.7935,14.8025,504552.0
2017-08-07 14:00:00,16.48,16.49,16.46,16.47,528219.0,14.8025,14.8115,14.7846,14.7935,528219.0
2017-08-07 14:10:00,16.48,16.51,16.47,16.5,294213.0,14.8025,14.8295,14.7935,14.8205,294213.0
2017-08-07 14:20:00,16.5,16.54,16.49,16.54,465177.0,14.8205,14.8564,14.8115,14.8564,465177.0
2017-08-07 14:30:00,16.54,16.54,16.5,16.52,300720.0,14.8564,14.8564,14.8205,14.8385,300720.0
2017-08-07 14:40:00,16.52,16.55,16.52,16.54,457527.0,14.8385,14.8654,14.8385,14.8564,457527.0
2017-08-07 14:50:00,16.54,16.54,16.52,16.52,283302.0,14.8564,14.8564,14.8385,14.8385,283302.0
2017-08-07 15:00:00,16.52,16.52,16.5,16.52,214581.0,14.8385,14.8385,14.8205,14.8385,214581.0
2017-08-07 15:10:00,16.52,16.52,16.5,16.51,304053.0,14.8385,14.8385,14.8205,14.8295,304053.0
2017-08-07 15:20:00,16.5,16.54,16.5,16.53,498846.0,14.8205,14.8564,14.8205,14.8474,498846.0
2017-08-07 15:30:00,16.53,16.54,16.51,16.54,453354.0,14.8474,14.8564,14.8295,14.8564,453354.0
2017-08-07 15:40:00,16.54,16.57,16.53,16.54,1100760.0,14.8564,14.8834,14.8474,14.8564,1100760.0
2017-08-07 15:50:00,16.53,16.55,16.53,16.54,2213148.0,14.8474,14.8654,14.8474,14.8564,2213148.0
2017-08-08 09:30:00,16.48,16.55,16.41,16.54,523620.0,14.8025,14.8654,14.7397,14.8564,523620.0
2017-08-08 09:40:00,16.54,16.58,16.51,16.57,530805.0,14.8564,14.8923,14.8295,14.8834,530805.0
2017-08-08 09:50:00,16.57,16.57,16.53,16.53,316800.0,14.8834,14.8834,14.8474,14.8474,316800.0
2017-08-08 10:00:00,16.53,16.54,16.49,16.52,381309.0,14.8474,14.8564,14.8115,14.8385,381309.0
2017-08-08 10:10:00,16.52,16.52,16.45,16.49,491763.0,14.8385,14.8385,14.7756,14.8115,491763.0
2017-08-08 10:20:00,16.49,16.49,16.45,16.47,289806.0,14.8115,14.8115,14.7756,14.7935,289806.0
2017-08-08 10:30:00,16.47,16.53,16.46,16.53,794997.0,14.7935,14.8474,14.7846,14.8474,794997.0
2017-08-08 10:40:00,16.53,16.57,16.52,16.55,695643.0,14.8474,14.8834,14.8385,14.8654,695643.0
2017-08-08 10:50:00,16.55,16.61,16.54,16.59,489993.0,14.8654,14.9193,14.8564,14.9013,489993.0
2017-08-08 11:00:00,16.59,16.61,16.58,16.6,333321.0,14.9013,14.9193,14.8923,14.9103,333321.0
2017-08-08 11:10:00,16.61,16.65,16.6,16.65,300981.0,14.9193,14.9552,14.9103,14.9552,300981.0
2017-08-08 11:20:00,16.65,16.68,16.64,16.67,611859.0,14.9552,14.9822,14.9462,14.9732,611859.0
2017-08-08 11:30:00,16.67,16.7,16.66,16.68,315432.0,14.9732,15.0001,14.9642,14.9822,315432.0
2017-08-08 11:40:00,16.67,16.69,16.66,16.69,316788.0,14.9732,14.9912,14.9642,14.9912,316788.0
2017-08-08 11:50:00,16.69,16.74,16.69,16.73,359700.0,14.9912,15.0361,14.9912,15.0271,359700.0
2017-08-08 12:00:00,16.73,16.73,16.68,16.7,205284.0,15.0271,15.0271,14.9822,15.0001,205284.0
2017-08-08 12:10:00,16.7,16.71,16.67,16.67,346890.0,15.0001,15.0091,14.9732,14.9732,346890.0
2017-08-08 12:20:00,16.67,16.69,16.66,16.67,233916.0,14.9732,14.9912,14.9642,14.9732,233916.0
2017-08-08 12:30:00,16.67,16.7,16.66,16.68,298878.0,14.9732,15.0001,14.9642,14.9822,298878.0
2017-08-08 12:40:00,16.68,16.69,16.66,16.67,224157.0,14.9822,14.9912,14.9642,14.9732,224157.0
2017-08-08 12:50:00,16.67,16.69,16.66,16.67,241347.0,14.9732,14.9912,14.9642,14.9732,241347.0
2017-08-08 13:00:00,16.67,16.68,16.67,16.67,239133.0,14.9732,14.9822,14.9732,14.9732,239133.0
2017-08-08 13:10:00,16.67,16.67,16.67,16.67,254385.0,14.9732,14.9732,14.9732,14.9732,254385.0
2017-08-08 13:20:00,16.67,16.69,16.66,16.67,343095.0,14.9732,14.9912,14.9642,14.9732,343095.0
2017-08-08 13:30:00,16.67,16.69,16.65,16.67,534612.0,14.9732,14.9912,14.9552,14.9732,534612.0
2017-08-08 13:40:00,16.67,16.7,16.67,16.69,260277.0,14.9732,15.0001,14.9732,14.9912,260277.0
2017-08-08 13:50:00,16.68,16.7,16.68,16.69,245613.0,14.9822,15.0001,14.9822,14.9912,245613.0
2017-08-08 14:00:00,16.69,16.7,16.67,16.67,328035.0,14.9912,15.0001,14.9732,14.9732,328035.0
2017-08-08 14:10:00,16.67,16.7,16.67,16.68,230973.0,14.9732,15.0001,14.9732,14.9822,230973.0
2017-08-08 14:20:00,16.68,16.69,16.67,16.68,237600.0,14.9822,14.9912,14.9732,14.9822,237600.0
2017-08-08 14:30:00,16.69,16.7,16.68,16.69,156009.0,14.9912,15.0001,14.9822,14.9912,156009.0
2017-08-08 14:40:00,16.68,16.69,16.67,16.67,334581.0,14.9822,14.9912,14.9732,14.9732,334581.0
2017-08-08 14:50:00,16.67,16.69,16.67,16.68,314730.0,14.9732,14.9912,14.9732,14.9822,314730.0
2017-08-08 15:00:00,16.68,16.69,16.68,16.68,390732.0,14.9822,14.9912,14.9822,14.9822,390732.0
2017-08-08 15:10:00,16.68,16.71,16.68,16.7,456876.0,14.9822,15.0091,14.9822,15.0001,456876.0
2017-08-08 15:20:00,16.7,16.7,16.66,16.69,832146.0,15.0001,15.0001,14.9642,14.9912,832146.0
2017-08-08 15:30:00,16.68,16.69,16.66,16.68,1430364.0,14.9822,14.9912,14.9642,14.9822,1430364.0
2017-08-08 15:40:00,16.68,16.69,16.67,16.68,1077951.0,14.9822,14.9912,14.9732,14.9822,1077951.0
2017-08-08 15:50:00,16.68,16.71,16.68,16.71,2759724.0,14.9822,15.0091,14.9822,15.0091,2759724.0
2017-08-09 09:30:00,16.68,16.71,16.61,16.66,523266.0,14.9822,15.0091,14.9193,14.9642,523266.0
2017-08-09 09:40:00,16.65,16.67,16.64,16.67,635268.0,14.9552,14.9732,14.9462,14.9732,635268.0
2017-08-09 09:50:00,16.67,16.69,16.66,16.68,207528.0,14.9732,14.9912,14.9642,14.9822,207528.0
2017-08-09 10:00:00,16.68,16.68,16.63,16.65,422916.0,14.9822,14.9822,14.9373,14.9552,422916.0
2017-08-09 10:10:00,16.65,16.69,16.65,16.69,227766.0,14.9552,14.9912,14.9552,14.9912,227766.0
2017-08-09 10:20:00,16.69,16.72,16.68,16.69,198123.0,14.9912,15.0181,14.9822,14.9912,198123.0
2017-08-09 10:30:00,16.69,16.76,16.69,16.74,278532.0,14.9912,15.054,14.9912,15.0361,278532.0
2017-08-09 10:40:00,16.73,16.74,16.7,16.71,347562.0,15.0271,15.0361,15.0001,15.0091,347562.0
2017-08-09 10:50:00,16.71,16.74,16.7,16.72,197898.0,15.0091,15.0361,15.0001,15.0181,197898.0
2017-08-09 11:00:00,16.72,16.78,16.71,16.76,383541.0,15.0181,15.072,15.0091,15.054,383541.0
2017-08-09 11:10:00,16.76,16.77,16.74,16.76,428271.0,15.054,15.063,15.0361,15.054,428271.0
2017-08-09 11:20:00,16.76,16.78,16.74,16.74,266745.0,15.054,15.072,15.0361,15.0361,266745.0
2017-08-09 11:30:00,16.74,16.77,16.73,16.77,315591.0,15.0361,15.063,15.0271,15.063,315591.0
2017-08-09 11:40:00,16.77,16.78,16.75,16.76,272547.0,15.063,15.072,15.045,15.054,272547.0
2017-08-09 11:50:00,16.75,16.78,16.74,16.78,246777.0,15.045,15.072,15.0361,15.072,246777.0
2017-08-09 12:00:00,16.77,16.8,16.77,16.79,281946.0,15.063,15.09,15.063,15.081,281946.0
2017-08-09 12:10:00,16.79,16.82,16.79,16.82,359142.0,15.081,15.1079,15.081,15.1079,359142.0
2017-08-09 12:20:00,16.82,16.84,16.82,16.82,295923.0,15.1079,15.1259,15.1079,15.1079,295923.0
2017-08-09 12:30:00,16.82,16.84,16.81,16.84,367662.0,15.1079,15.1259,15.0989,15.1259,367662.0
2017-08-09 12:40:00,16.83,16.86,16.83,16.85,389106.0,15.1169,15.1438,15.1169,15.1349,389106.0
2017-08-09 12:50:00,16.85,16.87,16.85,16.85,389436.0,15.1349,15.1528,15.1349,15.1349,389436.0
2017-08-09 13:00:00,16.85,16.88,16.85,16.87,297432.0,15.1349,15.1618,15.1349,15.1528,297432.0
2017-08-09 13:10:00,16.87,16.88,16.85,16.85,338685.0,15.1528,15.1618,15.1349,15.1349,338685.0
2017-08-09 13:20:00,16.85,16.87,16.83,16.84,337764.0,15.1349,15.1528,15.1169,15.1259,337764.0
2017-08-09 13:30:00,16.84,16.85,16.83,16.84,275085.0,15.1259,15.1349,15.1169,15.1259,275085.0
2017-08-09 13:40:00,16.84,16.87,16.84,16.87,331071.0,15.1259,15.1528,15.1259,15.1528,331071.0
2017-08-09 13:50:00,16.87,16.88,16.87,16.88,537603.0,15.1528,15.1618,15.1528,15.1618,537603.0
2017-08-09 14:00:00,16.88,16.88,16.86,16.88,457602.0,15.1618,15.1618,15.1438,15.1618,457602.0
2017-08-09 14:10:00,16.88,16.88,16.87,16.87,723174.0,15.1618,15.1618,15.1528,15.1528,723174.0
2017-08-09 14:20:00,16.87,16.88,16.86,16.87,503982.0,15.1528,15.1618,15.1438,15.1528,503982.0
2017-08-09 14:30:00,16.87,16.88,16.86,16.87,657633.0,15.1528,15.1618,15.1438,15.1528,657633.0
2017-08-09 14:40:00,16.88,16.88,16.82,16.83,628728.0,15.1618,15.1618,15.1079,15.1169,628728.0
2017-08-09 14:50:00,16.83,16.86,16.83,16.86,404154.0,15.1169,15.1438,15.1169,15.1438,404154.0
2017-08-09 15:00:00,16.86,16.88,16.81,16.82,559242.0,15.1438,15.1618,15.0989,15.1079,559242.0
2017-08-09 15:10:00,16.82,16.87,16.82,16.86,708033.0,15.1079,15.1528,15.1079,15.1438,708033.0
2017-08-09 15:20:00,16.86,16.87,16.85,16.85,410628.0,15.1438,15.1528,15.1349,15.1349,410628.0
2017-08-09 15:30:00,16.85,16.88,16.85,16.86,674601.0,15.1349,15.1618,15.1349,15.1438,674601.0
2017-08-09 15:40:00,16.87,16.89,16.86,16.88,1099719.0,15.1528,15.1708,15.1438,15.1618,1099719.0
2017-08-09 15:50:00,16.88,16.9,16.87,16.9,1921176.0,15.1618,15.1798,15.1528,15.1798,1921176.0
2017-08-10 09:30:00,16.83,16.92,16.8,16.89,499572.0,15.1169,15.1977,15.09,15.1708,499572.0
2017-08-10 09:40:00,16.89,16.89,16.83,16.88,457767.0,15.1708,15.1708,15.1169,15.1618,457767.0
2017-08-10 09:50:00,16.88,16.9,16.84,16.86,376449.0,15.1618,15.1798,15.1259,15.1438,376449.0
2017-08-10 10:00:00,16.86,16.86,16.75,16.78,489471.0,15.1438,15.1438,15.045,15.072,489471.0
2017-08-10 10:10:00,16.78,16.82,16.77,16.82,623064.0,15.072,15.1079,15.063,15.1079,623064.0
2017-08-10 10:20:00,16.82,16.84,16.79,16.83,271464.0,15.1079,15.1259,15.081,15.1169,271464.0
2017-08-10 10:30:00,16.83,16.83,16.78,16.82,243795.0,15.1169,15.1169,15.072,15.1079,243795.0
2017-08-10 10:40:00,16.82,16.82,16.78,16.79,517302.0,15.1079,15.1079,15.072,15.081,517302.0
2017-08-10 10:50:00,16.79,16.79,16.75,16.78,504732.0,15.081,15.081,15.045,15.072,504732.0
2017-08-10 11:00:00,16.78,16.81,16.77,16.8,262371.0,15.072,15.0989,15.063,15.09,262371.0
2017-08-10 11:10:00,16.79,16.81,16.72,16.74,297789.0,15.081,15.0989,15.0181,15.0361,297789.0
2017-08-10 11:20:00,16.73,16.74,16.68,16.71,451266.0,15.0271,15.0361,14.9822,15.0091,451266.0
2017-08-10 11:30:00,16.71,16.71,16.67,16.68,571095.0,15.0091,15.0091,14.9732,14.9822,571095.0
2017-08-10 11:40:00,16.68,16.68,16.6,16.64,609735.0,14.9822,14.9822,14.9103,14.9462,609735.0
2017-08-10 11:50:00,16.64,16.65,16.6,16.65,466545.0,14.9462,14.9552,14.9103,14.9552,466545.0
2017-08-10 12:00:00,16.65,16.67,16.63,16.67,407811.0,14.9552,14.9732,14.9373,14.9732,407811.0
2017-08-10 12:10:00,16.67,16.68,16.66,16.68,322608.0,14.9732,14.9822,14.9642,14.9822,322608.0
2017-08-10 12:20:00,16.68,16.68,16.65,16.66,217317.0,14.9822,14.9822,14.9552,14.9642,217317.0
2017-08-10 12:30:00,16.66,16.66,16.61,16.62,421497.0,14.9642,14.9642,14.9193,14.9283,421497.0
2017-08-10 12:40:00,16.62,16.63,16.57,16.61,306549.0,14.9283,14.9373,14.8834,14.9193,306549.0
2017-08-10 12:50:00,16.61,16.62,16.59,16.61,244296.0,14.9193,14.9283,14.9013,14.9193,244296.0
2017-08-10 13:00:00,16.61,16.63,16.6,16.61,227586.0,14.9193,14.9373,14.9103,14.9193,227586.0
2017-08-10 13:10:00,16.6,16.61,16.57,16.59,154521.0,14.9103,14.9193,14.8834,14.9013,154521.0
2017-08-10 13:20:00,16.59,16.61,16.58,16.6,264975.0,14.9013,14.9193,14.8923,14.9103,264975.0
2017-08-10 13:30:00,16.6,16.61,16.59,16.6,208251.0,14.9103,14.9193,14.9013,14.9103,208251.0
2017-08-10 13:40:00,16.6,16.6,16.58,16.58,234324.0,14.9103,14.9103,14.8923,14.8923,234324.0
2017-08-10 13:50:00,16.58,16.63,16.58,16.63,311835.0,14.8923,14.9373,14.8923,14.9373,311835.0
2017-08-10 14:00:00,16.62,16.64,16.61,16.63,306552.0,14.9283,14.9462,14.9193,14.9373,306552.0
2017-08-10 14:10:00,16.63,16.7,16.63,16.7,380379.0,14.9373,15.0001,14.9373,15.0001,380379.0
2017-08-10 14:20:00,16.7,16.7,16.67,16.68,332961.0,15.0001,15.0001,14.9732,14.9822,332961.0
2017-08-10 14:30:00,16.68,16.72,16.67,16.67,225687.0,14.9822,15.0181,14.9732,14.9732,225687.0
2017-08-10 14:40:00,16.68,16.69,16.66,16.69,260967.0,14.9822,14.9912,14.9642,14.9912,260967.0
2017-08-10 14:50:00,16.69,16.69,16.66,16.68,372858.0,14.9912,14.9912,14.9642,14.9822,372858.0
2017-08-10 15:00:00,16.68,16.69,16.67,16.68,297438.0,14.9822,14.9912,14.9732,14.9822,297438.0
2017-08-10 15:10:00,16.68,16.68,16.63,16.67,707616.0,14.9822,14.9822,14.9373,14.9732,707616.0
2017-08-10 15:20:00,16.67,16.68,16.64,16.67,741270.0,14.9732,14.9822,14.9462,14.9732,741270.0
2017-08-10 15:30:00,16.67,16.67,16.57,16.59,813177.0,14.9732,14.9732,14.8834,14.9013,813177.0
2017-08-10 15:40:00,16.58,16.62,16.58,16.6,1182720.0,14.8923,14.9283,14.8923,14.9103,1182720.0
2017-08-10 15:50:00,16.6,16.63,16.58,16.62,2633427.0,14.9103,14.9373,14.8923,14.9283,2633427.0
2017-08-11 09:30:00,16.69,16.83,16.69,16.74,495183.0,14.9912,15.1169,14.9912,15.0361,495183.0
2017-08-11 09:40:00,16.75,16.81,16.73,16.8,248679.0,15.045,15.0989,15.0271,15.09,248679.0
2017-08-11 09:50:00,16.81,16.84,16.79,16.83,266679.0,15.0989,15.1259,15.081,15.1169,266679.0
2017-08-11 10:00:00,16.83,16.86,16.8,16.85,407649.0,15.1169,15.1438,15.09,15.1349,407649.0
2017-08-11 10:10:00,16.85,16.87,16.81,16.83,240873.0,15.1349,15.1528,15.0989,15.1169,240873.0
2017-08-11 10:20:00,16.83,16.83,16.79,16.83,433452.0,15.1169,15.1169,15.081,15.1169,433452.0
2017-08-11 10:30:00,16.83,16.85,16.81,16.82,218496.0,15.1169,15.1349,15.0989,15.1079,218496.0
2017-08-11 10:40:00,16.82,16.87,16.82,16.84,162300.0,15.1079,15.1528,15.1079,15.1259,162300.0
2017-08-11 10:50:00,16.83,16.85,16.8,16.84,165615.0,15.1169,15.1349,15.09,15.1259,165615.0
2017-08-11 11:00:00,16.84,16.84,16.81,16.82,125958.0,15.1259,15.1259,15.0989,15.1079,125958.0
2017-08-11 11:10:00,16.82,16.85,16.81,16.82,158895.0,15.1079,15.1349,15.0989,15.1079,158895.0
2017-08-11 11:20:00,16.82,16.82,16.76,16.77,223695.0,15.1079,15.1079,15.054,15.063,223695.0
2017-08-11 11:30:00,16.77,16.81,16.76,16.8,172986.0,15.063,15.0989,15.054,15.09,172986.0
2017-08-11 11:40:00,16.81,16.83,16.8,16.82,135264.0,15.0989,15.1169,15.09,15.1079,135264.0
2017-08-11 11:50:00,16.82,16.82,16.8,16.81,106977.0,15.1079,15.1079,15.09,15.0989,106977.0
2017-08-11 12:00:00,16.82,16.86,16.8,16.86,142542.0,15.1079,15.1438,15.09,15.1438,142542.0
2017-08-11 12:10:00,16.86,16.87,16.85,16.87,101766.0,15.1438,15.1528,15.1349,15.1528,101766.0
2017-08-11 12:20:00,16.87,16.89,16.87,16.89,158622.0,15.1528,15.1708,15.1528,15.1708,158622.0
2017-08-11 12:30:00,16.89,16.89,16.86,16.87,155631.0,15.1708,15.1708,15.1438,15.1528,155631.0
2017-08-11 12:40:00,16.87,16.91,16.87,16.89,182487.0,15.1528,15.1888,15.1528,15.1708,182487.0
2017-08-11 12:50:00,16.89,16.89,16.87,16.88,141285.0,15.1708,15.1708,15.1528,15.1618,141285.0
2017-08-11 13:00:00,16.88,16.9,16.88,16.9,170877.0,15.1618,15.1798,15.1618,15.1798,170877.0
2017-08-11 13:10:00,16.9,16.91,16.89,16.89,132465.0,15.1798,15.1888,15.1708,15.1708,132465.0
2017-08-11 13:20:00,16.89,16.89,16.86,16.87,143496.0,15.1708,15.1708,15.1438,15.1528,143496.0
2017-08-11 13:30:00,16.87,16.88,16.84,16.84,257235.0,15.1528,15.1618,15.1259,15.1259,257235.0
2017-08-11 13:40:00,16.85,16.87,16.82,16.86,430530.0,15.1349,15.1528,15.1079,15.1438,430530.0
2017-08-11 13:50:00,16.86,16.86,16.83,16.83,473457.0,15.1438,15.1438,15.1169,15.1169,473457.0
2017-08-11 14:00:00,16.83,16.83,16.81,16.82,146670.0,15.1169,15.1169,15.0989,15.1079,146670.0
2017-08-11 14:10:00,16.81,16.84,16.8,16.83,336231.0,15.0989,15.1259,15.09,15.1169,336231.0
2017-08-11 14:20:00,16.83,16.84,16.79,16.79,224985.0,15.1169,15.1259,15.081,15.081,224985.0
2017-08-11 14:30:00,16.79,16.81,16.76,16.78,276234.0,15.081,15.0989,15.054,15.072,276234.0
2017-08-11 14:40:00,16.78,16.8,16.77,16.78,204093.0,15.072,15.09,15.063,15.072,204093.0
2017-08-11 14:50:00,16.78,16.79,16.75,16.76,256443.0,15.072,15.081,15.045,15.054,256443.0
2017-08-11 15:00:00,16.76,16.77,16.75,16.76,193974.0,15.054,15.063,15.045,15.054,193974.0
2017-08-11 15:10:00,16.76,16.77,16.72,16.72,273720.0,15.054,15.063,15.0181,15.0181,273720.0
2017-08-11 15:20:00,16.72,16.76,16.72,16.74,314034.0,15.0181,15.054,15.0181,15.0361,314034.0
2017-08-11 15:30:00,16.74,16.77,16.73,16.77,500124.0,15.0361,15.063,15.0271,15.063,500124.0
2017-08-11 15:40:00,16.77,16.78,16.74,16.77,425673.0,15.063,15.072,15.0361,15.063,425673.0
2017-08-11 15:50:00,16.74,16.77,16.74,16.76,1839726.0,15.0361,15.063,15.0361,15.054,1839726.0
2017-08-14 09:30:00,16.89,16.96,16.83,16.95,494310.0,15.1708,15.2337,15.1169,15.2247,494310.0
2017-08-14 09:40:00,16.95,16.98,16.91,16.91,225726.0,15.2247,15.2516,15.1888,15.1888,225726.0
2017-08-14 09:50:00,16.91,16.94,16.89,16.91,223074.0,15.1888,15.2157,15.1708,15.1888,223074.0
2017-08-14 10:00:00,16.91,16.91,16.87,16.88,235098.0,15.1888,15.1888,15.1528,15.1618,235098.0
2017-08-14 10:10:00,16.88,16.89,16.84,16.88,222138.0,15.1618,15.1708,15.1259,15.1618,222138.0
2017-08-14 10:20:00,16.88,16.89,16.85,16.89,341583.0,15.1618,15.1708,15.1349,15.1708,341583.0
2017-08-14 10:30:00,16.89,16.92,16.89,16.91,167712.0,15.1708,15.1977,15.1708,15.1888,167712.0
2017-08-14 10:40:00,16.91,16.94,16.9,16.91,174888.0,15.1888,15.2157,15.1798,15.1888,174888.0
2017-08-14 10:50:00,16.91,16.92,16.87,16.87,374826.0,15.1888,15.1977,15.1528,15.1528,374826.0
2017-08-14 11:00:00,16.87,16.89,16.86,16.88,403557.0,15.1528,15.1708,15.1438,15.1618,403557.0
2017-08-14 11:10:00,16.88,16.89,16.86,16.87,369456.0,15.1618,15.1708,15.1438,15.1528,369456.0
2017-08-14 11:20:00,16.87,16.89,16.87,16.88,171504.0,15.1528,15.1708,15.1528,15.1618,171504.0
2017-08-14 11:30:00,16.88,16.94,16.88,16.94,224064.0,15.1618,15.2157,15.1618,15.2157,224064.0
2017-08-14 11:40:00,16.94,16.94,16.91,16.92,215088.0,15.2157,15.2157,15.1888,15.1977,215088.0
2017-08-14 11:50:00,16.92,16.93,16.89,16.91,171789.0,15.1977,15.2067,15.1708,15.1888,171789.0
2017-08-14 12:00:00,16.91,16.95,16.9,16.94,160965.0,15.1888,15.2247,15.1798,15.2157,160965.0
2017-08-14 12:10:00,16.94,16.95,16.92,16.94,332973.0,15.2157,15.2247,15.1977,15.2157,332973.0
2017-08-14 12:20:00,16.94,16.94,16.9,16.92,238734.0,15.2157,15.2157,15.1798,15.1977,238734.0
2017-08-14 12:30:00,16.92,16.93,16.91,16.92,293544.0,15.1977,15.2067,15.1888,15.1977,293544.0
2017-08-14 12:40:00,16.92,16.92,16.88,16.9,174387.0,15.1977,15.1977,15.1618,15.1798,174387.0
2017-08-14 12:50:00,16.9,16.9,16.88,16.89,195882.0,15.1798,15.1798,15.1618,15.1708,195882.0
2017-08-14 13:00:00,16.89,16.89,16.87,16.89,195468.0,15.1708,15.1708,15.1528,15.1708,195468.0
2017-08-14 13:10:00,16.89,16.89,16.88,16.89,129819.0,15.1708,15.1708,15.1618,15.1708,129819.0
2017-08-14 13:20:00,16.89,16.89,16.85,16.86,216003.0,15.1708,15.1708,15.1349,15.1438,216003.0
2017-08-14 13:30:00,16.86,16.89,16.86,16.88,261549.0,15.1438,15.1708,15.1438,15.1618,261549.0
2017-08-14 13:40:00,16.88,16.89,16.87,16.88,352068.0,15.1618,15.1708,15.1528,15.1618,352068.0
2017-08-14 13:50:00,16.88,16.9,16.88,16.9,156591.0,15.1618,15.1798,15.1618,15.1798,156591.0
2017-08-14 14:00:00,16.9,16.9,16.89,16.89,155652.0,15.1798,15.1798,15.1708,15.1708,155652.0
2017-08-14 14:10:00,16.89,16.89,16.87,16.89,197337.0,15.1708,15.1708,15.1528,15.1708,197337.0
2017-08-14 14:20:00,16.89,16.89,16.88,16.89,131178.0,15.1708,15.1708,15.1618,15.1708,131178.0
2017-08-14 14:30:00,16.89,16.89,16.88,16.88,185175.0,15.1708,15.1708,15.1618,15.1618,185175.0
2017-08-14 14:40:00,16.88,16.89,16.86,16.87,322773.0,15.1618,15.1708,15.1438,15.1528,322773.0
2017-08-14 14:50:00,16.87,16.89,16.85,16.89,400848.0,15.1528,15.1708,15.1349,15.1708,400848.0
2017-08-14 15:00:00,16.89,16.89,16.88,16.88,254277.0,15.1708,15.1708,15.1618,15.1618,254277.0
2017-08-14 15:10:00,16.88,16.9,16.88,16.89,231786.0,15.1618,15.1798,15.1618,15.1708,231786.0
2017-08-14 15:20:00,16.89,16.91,16.89,16.91,294639.0,15.1708,15.1888,15.1708,15.1888,294639.0
2017-08-14 15:30:00,16.91,16.92,16.91,16.92,295155.0,15.1888,15.1977,15.1888,15.1977,295155.0
2017-08-14 15:40:00,16.92,16.92,16.89,16.91,726282.0,15.1977,15.1977,15.1708,15.1888,726282.0
2017-08-14 15:50:00,16.91,16.94,16.9,16.92,1953699.0,15.1888,15.2157,15.1798,15.1977,1953699.0
2017-08-15 09:30:00,16.95,17.01,16.9,17.01,396396.0,15.2247,15.2786,15.1798,15.2786,396396.0
2017-08-15 09:40:00,17.01,17.01,16.91,16.94,311574.0,15.2786,15.2786,15.1888,15.2157,311574.0
2017-08-15 09:50:00,16.94,17.0,16.92,17.0,291390.0,15.2157,15.2696,15.1977,15.2696,291390.0
2017-08-15 10:00:00,16.99,17.0,16.95,16.96,201549.0,15.2606,15.2696,15.2247,15.2337,201549.0
2017-08-15 10:10:00,16.96,16.96,16.91,16.92,225303.0,15.2337,15.2337,15.1888,15.1977,225303.0
2017-08-15 10:20:00,16.92,16.94,16.9,16.93,255141.0,15.1977,15.2157,15.1798,15.2067,255141.0
2017-08-15 10:30:00,16.93,16.93,16.91,16.93,265635.0,15.2067,15.2067,15.1888,15.2067,265635.0
2017-08-15 10:40:00,16.93,16.93,16.91,16.92,165594.0,15.2067,15.2067,15.1888,15.1977,165594.0
2017-08-15 10:50:00,16.92,16.98,16.92,16.97,256812.0,15.1977,15.2516,15.1977,15.2427,256812.0
2017-08-15 11:00:00,16.96,16.98,16.95,16.97,164661.0,15.2337,15.2516,15.2247,15.2427,164661.0
2017-08-15 11:10:00,16.97,16.98,16.96,16.97,111843.0,15.2427,15.2516,15.2337,15.2427,111843.0
2017-08-15 11:20:00,16.97,16.98,16.95,16.97,166113.0,15.2427,15.2516,15.2247,15.2427,166113.0
2017-08-15 11:30:00,16.97,16.97,16.96,16.96,167979.0,15.2427,15.2427,15.2337,15.2337,167979.0
2017-08-15 11:40:00,16.96,16.97,16.93,16.94,163953.0,15.2337,15.2427,15.2067,15.2157,163953.0
2017-08-15 11:50:00,16.94,16.94,16.91,16.93,247122.0,15.2157,15.2157,15.1888,15.2067,247122.0
2017-08-15 12:00:00,16.93,16.94,16.92,16.93,111753.0,15.2067,15.2157,15.1977,15.2067,111753.0
2017-08-15 12:10:00,16.93,16.95,16.91,16.95,213150.0,15.2067,15.2247,15.1888,15.2247,213150.0
2017-08-15 12:20:00,16.95,16.96,16.94,16.95,100620.0,15.2247,15.2337,15.2157,15.2247,100620.0
2017-08-15 12:30:00,16.95,16.95,16.94,16.94,94752.0,15.2247,15.2247,15.2157,15.2157,94752.0
2017-08-15 12:40:00,16.94,16.95,16.93,16.93,121785.0,15.2157,15.2247,15.2067,15.2067,121785.0
2017-08-15 12:50:00,16.93,16.94,16.92,16.92,133974.0,15.2067,15.2157,15.1977,15.1977,133974.0
2017-08-15 13:00:00,16.92,16.93,16.88,16.91,459969.0,15.1977,15.2067,15.1618,15.1888,459969.0
2017-08-15 13:10:00,16.91,16.91,16.88,16.91,116574.0,15.1888,15.1888,15.1618,15.1888,116574.0
2017-08-15 13:20:00,16.91,16.92,16.9,16.9,184908.0,15.1888,15.1977,15.1798,15.1798,184908.0
2017-08-15 13:30:00,16.9,16.91,16.9,16.91,91374.0,15.1798,15.1888,15.1798,15.1888,91374.0
2017-08-15 13:40:00,16.91,16.93,16.91,16.93,210921.0,15.1888,15.2067,15.1888,15.2067,210921.0
2017-08-15 13:50:00,16.93,16.93,16.92,16.93,108723.0,15.2067,15.2067,15.1977,15.2067,108723.0
2017-08-15 14:00:00,16.93,16.95,16.92,16.95,218628.0,15.2067,15.2247,15.1977,15.2247,218628.0
2017-08-15 14:10:00,16.95,16.95,16.92,16.93,149928.0,15.2247,15.2247,15.1977,15.2067,149928.0
2017-08-15 14:20:00,16.93,16.96,16.93,16.95,372936.0,15.2067,15.2337,15.2067,15.2247,372936.0
2017-08-15 14:30:00,16.95,16.96,16.95,16.95,137907.0,15.2247,15.2337,15.2247,15.2247,137907.0
2017-08-15 14:40:00,16.96,16.97,16.95,16.96,214545.0,15.2337,15.2427,15.2247,15.2337,214545.0
2017-08-15 14:50:00,16.96,16.98,16.95,16.97,179913.0,15.2337,15.2516,15.2247,15.2427,179913.0
2017-08-15 15:00:00,16.98,16.99,16.97,16.98,134220.0,15.2516,15.2606,15.2427,15.2516,134220.0
2017-08-15 15:10:00,16.98,16.99,16.97,16.99,172833.0,15.2516,15.2606,15.2427,15.2606,172833.0
2017-08-15 15:20:00,16.99,17.0,16.97,16.99,276714.0,15.2606,15.2696,15.2427,15.2606,276714.0
2017-08-15 15:30:00,16.99,17.02,16.99,17.01,400248.0,15.2606,15.2876,15.2606,15.2786,400248.0
2017-08-15 15:40:00,17.01,17.04,17.01,17.04,557091.0,15.2786,15.3055,15.2786,15.3055,557091.0
2017-08-15 15:50:00,17.03,17.05,17.02,17.04,1720485.0,15.2965,15.3145,15.2876,15.3055,1720485.0
2017-08-16 09:30:00,17.12,17.13,16.98,17.0,505095.0,15.3774,15.3864,15.2516,15.2696,505095.0
2017-08-16 09:40:00,17.0,17.01,16.96,16.99,577215.0,15.2696,15.2786,15.2337,15.2606,577215.0
2017-08-16 09:50:00,16.99,17.0,16.95,16.99,602883.0,15.2606,15.2696,15.2247,15.2606,602883.0
2017-08-16 10:00:00,16.99,17.0,16.95,17.0,362865.0,15.2606,15.2696,15.2247,15.2696,362865.0
2017-08-16 10:10:00,17.0,17.0,16.97,16.98,180615.0,15.2696,15.2696,15.2427,15.2516,180615.0
2017-08-16 10:20:00,16.98,17.0,16.95,16.95,343536.0,15.2516,15.2696,15.2247,15.2247,343536.0
2017-08-16 10:30:00,16.95,16.98,16.95,16.97,321615.0,15.2247,15.2516,15.2247,15.2427,321615.0
2017-08-16 10:40:00,16.97,16.98,16.96,16.96,253080.0,15.2427,15.2516,15.2337,15.2337,253080.0
2017-08-16 10:50:00,16.96,16.97,16.95,16.96,189513.0,15.2337,15.2427,15.2247,15.2337,189513.0
2017-08-16 11:00:00,16.96,16.96,16.95,16.95,191676.0,15.2337,15.2337,15.2247,15.2247,191676.0
2017-08-16 11:10:00,16.95,16.95,16.94,16.95,114741.0,15.2247,15.2247,15.2157,15.2247,114741.0
2017-08-16 11:20:00,16.95,16.95,16.91,16.91,319827.0,15.2247,15.2247,15.1888,15.1888,319827.0
2017-08-16 11:30:00,16.92,16.94,16.91,16.94,214098.0,15.1977,15.2157,15.1888,15.2157,214098.0
2017-08-16 11:40:00,16.93,16.94,16.93,16.93,274758.0,15.2067,15.2157,15.2067,15.2067,274758.0
2017-08-16 11:50:00,16.93,16.93,16.91,16.91,282780.0,15.2067,15.2067,15.1888,15.1888,282780.0
2017-08-16 12:00:00,16.91,16.94,16.91,16.94,269154.0,15.1888,15.2157,15.1888,15.2157,269154.0
2017-08-16 12:10:00,16.94,16.97,16.94,16.97,375825.0,15.2157,15.2427,15.2157,15.2427,375825.0
2017-08-16 12:20:00,16.97,16.98,16.96,16.97,184518.0,15.2427,15.2516,15.2337,15.2427,184518.0
2017-08-16 12:30:00,16.96,16.97,16.95,16.96,190197.0,15.2337,15.2427,15.2247,15.2337,190197.0
2017-08-16 12:40:00,16.96,16.97,16.95,16.95,166263.0,15.2337,15.2427,15.2247,15.2247,166263.0
2017-08-16 12:50:00,16.95,16.96,16.95,16.95,124023.0,15.2247,15.2337,15.2247,15.2247,124023.0
2017-08-16 13:00:00,16.95,16.97,16.94,16.96,328797.0,15.2247,15.2427,15.2157,15.2337,328797.0
2017-08-16 13:10:00,16.96,16.96,16.9,16.92,203487.0,15.2337,15.2337,15.1798,15.1977,203487.0
2017-08-16 13:20:00,16.92,16.92,16.87,16.89,308484.0,15.1977,15.1977,15.1528,15.1708,308484.0
2017-08-16 13:30:00,16.89,16.95,16.88,16.92,335925.0,15.1708,15.2247,15.1618,15.1977,335925.0
2017-08-16 13:40:00,16.92,16.94,16.91,16.94,244839.0,15.1977,15.2157,15.1888,15.2157,244839.0
2017-08-16 13:50:00,16.93,16.95,16.93,16.94,354477.0,15.2067,15.2247,15.2067,15.2157,354477.0
2017-08-16 14:00:00,16.94,16.95,16.92,16.94,653283.0,15.2157,15.2247,15.1977,15.2157,653283.0
2017-08-16 14:10:00,16.94,16.95,16.88,16.88,740568.0,15.2157,15.2247,15.1618,15.1618,740568.0
2017-08-16 14:20:00,16.88,16.88,16.84,16.86,393957.0,15.1618,15.1618,15.1259,15.1438,393957.0
2017-08-16 14:30:00,16.86,16.89,16.85,16.87,339249.0,15.1438,15.1708,15.1349,15.1528,339249.0
2017-08-16 14:40:00,16.87,16.88,16.86,16.88,188547.0,15.1528,15.1618,15.1438,15.1618,188547.0
2017-08-16 14:50:00,16.88,16.89,16.87,16.88,187743.0,15.1618,15.1708,15.1528,15.1618,187743.0
2017-08-16 15:00:00,16.88,16.88,16.86,16.86,189636.0,15.1618,15.1618,15.1438,15.1438,189636.0
2017-08-16 15:10:00,16.86,16.87,16.85,16.86,294321.0,15.1438,15.1528,15.1349,15.1438,294321.0
2017-08-16 15:20:00,16.86,16.87,16.85,16.86,359265.0,15.1438,15.1528,15.1349,15.1438,359265.0
2017-08-16 15:30:00,16.86,16.86,16.81,16.82,665439.0,15.1438,15.1438,15.0989,15.1079,665439.0
2017-08-16 15:40:00,16.81,16.82,16.8,16.8,608895.0,15.0989,15.1079,15.09,15.09,608895.0
2017-08-16 15:50:00,16.8,16.81,16.78,16.8,1866294.0,15.09,15.0989,15.072,15.09,1866294.0
2017-08-17 09:30:00,16.7,16.79,16.65,16.69,400086.0,15.0001,15.081,14.9552,14.9912,400086.0
2017-08-17 09:40:00,16.69,16.7,16.65,16.66,175377.0,14.9912,15.0001,14.9552,14.9642,175377.0
2017-08-17 09:50:00,16.66,16.69,16.61,16.62,533352.0,14.9642,14.9912,14.9193,14.9283,533352.0
2017-08-17 10:00:00,16.62,16.64,16.57,16.63,327153.0,14.9283,14.9462,14.8834,14.9373,327153.0
2017-08-17 10:10:00,16.63,16.65,16.57,16.59,352710.0,14.9373,14.9552,14.8834,14.9013,352710.0
2017-08-17 10:20:00,16.59,16.6,16.56,16.59,321069.0,14.9013,14.9103,14.8744,14.9013,321069.0
2017-08-17 10:30:00,16.59,16.69,16.59,16.67,381492.0,14.9013,14.9912,14.9013,14.9732,381492.0
2017-08-17 10:40:00,16.67,16.7,16.65,16.68,239013.0,14.9732,15.0001,14.9552,14.9822,239013.0
2017-08-17 10:50:00,16.68,16.71,16.67,16.67,188502.0,14.9822,15.0091,14.9732,14.9732,188502.0
2017-08-17 11:00:00,16.67,16.72,16.67,16.67,318732.0,14.9732,15.0181,14.9732,14.9732,318732.0
2017-08-17 11:10:00,16.67,16.68,16.65,16.66,237324.0,14.9732,14.9822,14.9552,14.9642,237324.0
2017-08-17 11:20:00,16.66,16.66,16.63,16.63,226158.0,14.9642,14.9642,14.9373,14.9373,226158.0
2017-08-17 11:30:00,16.64,16.65,16.62,16.63,173766.0,14.9462,14.9552,14.9283,14.9373,173766.0
2017-08-17 11:40:00,16.63,16.63,16.58,16.58,659382.0,14.9373,14.9373,14.8923,14.8923,659382.0
2017-08-17 11:50:00,16.58,16.6,16.55,16.55,206949.0,14.8923,14.9103,14.8654,14.8654,206949.0
2017-08-17 12:00:00,16.55,16.56,16.5,16.51,362784.0,14.8654,14.8744,14.8205,14.8295,362784.0
2017-08-17 12:10:00,16.5,16.52,16.49,16.51,288375.0,14.8205,14.8385,14.8115,14.8295,288375.0
2017-08-17 12:20:00,16.51,16.53,16.49,16.52,232839.0,14.8295,14.8474,14.8115,14.8385,232839.0
2017-08-17 12:30:00,16.52,16.52,16.48,16.49,213420.0,14.8385,14.8385,14.8025,14.8115,213420.0
2017-08-17 12:40:00,16.49,16.49,16.45,16.46,278595.0,14.8115,14.8115,14.7756,14.7846,278595.0
2017-08-17 12:50:00,16.46,16.47,16.4,16.41,348606.0,14.7846,14.7935,14.7307,14.7397,348606.0
2017-08-17 13:00:00,16.41,16.41,16.38,16.39,391044.0,14.7397,14.7397,14.7127,14.7217,391044.0
2017-08-17 13:10:00,16.39,16.4,16.37,16.38,311913.0,14.7217,14.7307,14.7037,14.7127,311913.0
2017-08-17 13:20:00,16.38,16.4,16.36,16.39,488301.0,14.7127,14.7307,14.6947,14.7217,488301.0
2017-08-17 13:30:00,16.39,16.42,16.38,16.41,682029.0,14.7217,14.7486,14.7127,14.7397,682029.0
2017-08-17 13:40:00,16.41,16.42,16.38,16.39,218127.0,14.7397,14.7486,14.7127,14.7217,218127.0
2017-08-17 13:50:00,16.39,16.42,16.39,16.42,274452.0,14.7217,14.7486,14.7217,14.7486,274452.0
2017-08-17 14:00:00,16.42,16.44,16.41,16.43,255705.0,14.7486,14.7666,14.7397,14.7576,255705.0
2017-08-17 14:10:00,16.43,16.44,16.39,16.42,368211.0,14.7576,14.7666,14.7217,14.7486,368211.0
2017-08-17 14:20:00,16.41,16.46,16.4,16.45,293829.0,14.7397,14.7846,14.7307,14.7756,293829.0
2017-08-17 14:30:00,16.45,16.47,16.44,16.45,295659.0,14.7756,14.7935,14.7666,14.7756,295659.0
2017-08-17 14:40:00,16.45,16.45,16.41,16.43,380049.0,14.7756,14.7756,14.7397,14.7576,380049.0
2017-08-17 14:50:00,16.43,16.44,16.4,16.41,505431.0,14.7576,14.7666,14.7307,14.7397,505431.0
2017-08-17 15:00:00,16.41,16.41,16.38,16.39,519645.0,14.7397,14.7397,14.7127,14.7217,519645.0
2017-08-17 15:10:00,16.39,16.39,16.33,16.34,499290.0,14.7217,14.7217,14.6678,14.6768,499290.0
2017-08-17 15:20:00,16.34,16.38,16.34,16.35,453837.0,14.6768,14.7127,14.6768,14.6858,453837.0
2017-08-17 15:30:00,16.36,16.38,16.33,16.34,964410.0,14.6947,14.7127,14.6678,14.6768,964410.0
2017-08-17 15:40:00,16.34,16.34,16.3,16.31,1188894.0,14.6768,14.6768,14.6408,14.6498,1188894.0
2017-08-17 15:50:00,16.31,16.33,16.29,16.3,2512866.0,14.6498,14.6678,14.6319,14.6408,2512866.0
2017-08-18 09:30:00,16.22,16.25,16.05,16.12,1814130.0,14.569,14.5959,14.4163,14.4792,1814130.0
2017-08-18 09:40:00,16.12,16.17,16.12,16.15,603444.0,14.4792,14.5241,14.4792,14.5061,603444.0
2017-08-18 09:50:00,16.15,16.17,16.13,16.14,686778.0,14.5061,14.5241,14.4882,14.4971,686778.0
2017-08-18 10:00:00,16.14,16.2,16.14,16.14,861168.0,14.4971,14.551,14.4971,14.4971,861168.0
2017-08-18 10:10:00,16.15,16.22,16.13,16.18,814305.0,14.5061,14.569,14.4882,14.5331,814305.0
2017-08-18 10:20:00,16.18,16.25,16.18,16.21,420366.0,14.5331,14.5959,14.5331,14.56,420366.0
2017-08-18 10:30:00,16.22,16.26,16.19,16.25,435288.0,14.569,14.6049,14.542,14.5959,435288.0
2017-08-18 10:40:00,16.25,16.27,16.24,16.27,426150.0,14.5959,14.6139,14.587,14.6139,426150.0
2017-08-18 10:50:00,16.27,16.27,16.24,16.25,375525.0,14.6139,14.6139,14.587,14.5959,375525.0
2017-08-18 11:00:00,16.25,16.26,16.21,16.22,364293.0,14.5959,14.6049,14.56,14.569,364293.0
2017-08-18 11:10:00,16.22,16.26,16.2,16.25,524532.0,14.569,14.6049,14.551,14.5959,524532.0
2017-08-18 11:20:00,16.25,16.32,16.24,16.32,412935.0,14.5959,14.6588,14.587,14.6588,412935.0
2017-08-18 11:30:00,16.31,16.34,16.29,16.34,259578.0,14.6498,14.6768,14.6319,14.6768,259578.0
2017-08-18 11:40:00,16.34,16.37,16.32,16.36,457443.0,14.6768,14.7037,14.6588,14.6947,457443.0
2017-08-18 11:50:00,16.36,16.4,16.36,16.39,491445.0,14.6947,14.7307,14.6947,14.7217,491445.0
2017-08-18 12:00:00,16.39,16.39,16.35,16.35,358692.0,14.7217,14.7217,14.6858,14.6858,358692.0
2017-08-18 12:10:00,16.35,16.39,16.35,16.36,225933.0,14.6858,14.7217,14.6858,14.6947,225933.0
2017-08-18 12:20:00,16.36,16.36,16.34,16.36,174144.0,14.6947,14.6947,14.6768,14.6947,174144.0
2017-08-18 12:30:00,16.36,16.38,16.35,16.38,197052.0,14.6947,14.7127,14.6858,14.7127,197052.0
2017-08-18 12:40:00,16.38,16.43,16.38,16.4,346338.0,14.7127,14.7576,14.7127,14.7307,346338.0
2017-08-18 12:50:00,16.4,16.42,16.38,16.38,221319.0,14.7307,14.7486,14.7127,14.7127,221319.0
2017-08-18 13:00:00,16.38,16.39,16.34,16.34,349407.0,14.7127,14.7217,14.6768,14.6768,349407.0
2017-08-18 13:10:00,16.34,16.38,16.34,16.36,278445.0,14.6768,14.7127,14.6768,14.6947,278445.0
2017-08-18 13:20:00,16.36,16.37,16.34,16.36,187212.0,14.6947,14.7037,14.6768,14.6947,187212.0
2017-08-18 13:30:00,16.36,16.37,16.34,16.34,342822.0,14.6947,14.7037,14.6768,14.6768,342822.0
2017-08-18 13:40:00,16.34,16.34,16.32,16.32,259683.0,14.6768,14.6768,14.6588,14.6588,259683.0
2017-08-18 13:50:00,16.32,16.34,16.31,16.31,282972.0,14.6588,14.6768,14.6498,14.6498,282972.0
2017-08-18 14:00:00,16.31,16.32,16.31,16.31,211782.0,14.6498,14.6588,14.6498,14.6498,211782.0
2017-08-18 14:10:00,16.31,16.32,16.28,16.28,257844.0,14.6498,14.6588,14.6229,14.6229,257844.0
2017-08-18 14:20:00,16.28,16.32,16.27,16.3,455616.0,14.6229,14.6588,14.6139,14.6408,455616.0
2017-08-18 14:30:00,16.31,16.33,16.3,16.33,542148.0,14.6498,14.6678,14.6408,14.6678,542148.0
2017-08-18 14:40:00,16.33,16.33,16.32,16.32,225498.0,14.6678,14.6678,14.6588,14.6588,225498.0
2017-08-18 14:50:00,16.32,16.32,16.31,16.31,252057.0,14.6588,14.6588,14.6498,14.6498,252057.0
2017-08-18 15:00:00,16.31,16.33,16.3,16.33,332172.0,14.6498,14.6678,14.6408,14.6678,332172.0
2017-08-18 15:10:00,16.33,16.34,16.32,16.33,412473.0,14.6678,14.6768,14.6588,14.6678,412473.0
2017-08-18 15:20:00,16.33,16.34,16.32,16.33,409638.0,14.6678,14.6768,14.6588,14.6678,409638.0
2017-08-18 15:30:00,16.34,16.34,16.32,16.33,501615.0,14.6768,14.6768,14.6588,14.6678,501615.0
2017-08-18 15:40:00,16.33,16.35,16.31,16.32,564342.0,14.6678,14.6858,14.6498,14.6588,564342.0
2017-08-18 15:50:00,16.32,16.33,16.25,16.26,2278221.0,14.6588,14.6678,14.5959,14.6049,2278221.0
2017-08-21 09:30:00,16.23,16.24,16.18,16.23,471897.0,14.578,14.587,14.5331,14.578,471897.0
2017-08-21 09:40:00,16.23,16.27,16.21,16.26,340818.0,14.578,14.6139,14.56,14.6049,340818.0
2017-08-21 09:50:00,16.26,16.27,16.16,16.18,273813.0,14.6049,14.6139,14.5151,14.5331,273813.0
2017-08-21 10:00:00,16.18,16.18,16.1,16.15,355320.0,14.5331,14.5331,14.4612,14.5061,355320.0
2017-08-21 10:10:00,16.15,16.15,16.1,16.11,259707.0,14.5061,14.5061,14.4612,14.4702,259707.0
2017-08-21 10:20:00,16.11,16.11,16.05,16.09,344361.0,14.4702,14.4702,14.4163,14.4522,344361.0
2017-08-21 10:30:00,16.09,16.14,16.09,16.09,294024.0,14.4522,14.4971,14.4522,14.4522,294024.0
2017-08-21 10:40:00,16.09,16.14,16.07,16.07,444387.0,14.4522,14.4971,14.4343,14.4343,444387.0
2017-08-21 10:50:00,16.07,16.09,16.05,16.07,448431.0,14.4343,14.4522,14.4163,14.4343,448431.0
2017-08-21 11:00:00,16.07,16.1,16.04,16.09,361950.0,14.4343,14.4612,14.4073,14.4522,361950.0
2017-08-21 11:10:00,16.09,16.12,16.09,16.11,262674.0,14.4522,14.4792,14.4522,14.4702,262674.0
2017-08-21 11:20:00,16.11,16.12,16.08,16.11,294318.0,14.4702,14.4792,14.4432,14.4702,294318.0
2017-08-21 11:30:00,16.11,16.13,16.1,16.13,550857.0,14.4702,14.4882,14.4612,14.4882,550857.0
2017-08-21 11:40:00,16.13,16.14,16.12,16.14,413997.0,14.4882,14.4971,14.4792,14.4971,413997.0
2017-08-21 11:50:00,16.14,16.14,16.13,16.13,391872.0,14.4971,14.4971,14.4882,14.4882,391872.0
2017-08-21 12:00:00,16.13,16.19,16.13,16.19,225282.0,14.4882,14.542,14.4882,14.542,225282.0
2017-08-21 12:10:00,16.19,16.2,16.18,16.19,256047.0,14.542,14.551,14.5331,14.542,256047.0
2017-08-21 12:20:00,16.19,16.25,16.18,16.24,322635.0,14.542,14.5959,14.5331,14.587,322635.0
2017-08-21 12:30:00,16.24,16.26,16.22,16.22,191244.0,14.587,14.6049,14.569,14.569,191244.0
2017-08-21 12:40:00,16.22,16.22,16.2,16.2,247638.0,14.569,14.569,14.551,14.551,247638.0
2017-08-21 12:50:00,16.2,16.23,16.2,16.23,250188.0,14.551,14.578,14.551,14.578,250188.0
2017-08-21 13:00:00,16.23,16.27,16.22,16.26,422259.0,14.578,14.6139,14.569,14.6049,422259.0
2017-08-21 13:10:00,16.26,16.27,16.23,16.24,408690.0,14.6049,14.6139,14.578,14.587,408690.0
2017-08-21 13:20:00,16.24,16.26,16.23,16.25,370734.0,14.587,14.6049,14.578,14.5959,370734.0
2017-08-21 13:30:00,16.25,16.25,16.22,16.22,288240.0,14.5959,14.5959,14.569,14.569,288240.0
2017-08-21 13:40:00,16.22,16.22,16.2,16.21,209091.0,14.569,14.569,14.551,14.56,209091.0
2017-08-21 13:50:00,16.2,16.21,16.17,16.17,210036.0,14.551,14.56,14.5241,14.5241,210036.0
2017-08-21 14:00:00,16.18,16.18,16.17,16.17,293868.0,14.5331,14.5331,14.5241,14.5241,293868.0
2017-08-21 14:10:00,16.17,16.18,16.17,16.17,219099.0,14.5241,14.5331,14.5241,14.5241,219099.0
2017-08-21 14:20:00,16.17,16.19,16.17,16.18,293040.0,14.5241,14.542,14.5241,14.5331,293040.0
2017-08-21 14:30:00,16.17,16.18,16.17,16.17,202887.0,14.5241,14.5331,14.5241,14.5241,202887.0
2017-08-21 14:40:00,16.17,16.17,16.15,16.17,203940.0,14.5241,14.5241,14.5061,14.5241,203940.0
2017-08-21 14:50:00,16.17,16.2,16.17,16.18,390339.0,14.5241,14.551,14.5241,14.5331,390339.0
2017-08-21 15:00:00,16.18,16.19,16.16,16.17,561009.0,14.5331,14.542,14.5151,14.5241,561009.0
2017-08-21 15:10:00,16.17,16.21,16.16,16.21,310518.0,14.5241,14.56,14.5151,14.56,310518.0
2017-08-21 15:20:00,16.21,16.23,16.21,16.23,505221.0,14.56,14.578,14.56,14.578,505221.0
2017-08-21 15:30:00,16.23,16.25,16.23,16.24,589629.0,14.578,14.5959,14.578,14.587,589629.0
2017-08-21 15:40:00,16.24,16.26,16.23,16.26,743589.0,14.587,14.6049,14.578,14.6049,743589.0
2017-08-21 15:50:00,16.26,16.27,16.23,16.23,1632057.0,14.6049,14.6139,14.578,14.578,1632057.0
2017-08-22 09:30:00,16.36,16.52,16.32,16.42,824268.0,14.6947,14.8385,14.6588,14.7486,824268.0
2017-08-22 09:40:00,16.43,16.44,16.39,16.4,261156.0,14.7576,14.7666,14.7217,14.7307,261156.0
2017-08-22 09:50:00,16.4,16.42,16.38,16.41,229809.0,14.7307,14.7486,14.7127,14.7397,229809.0
2017-08-22 10:00:00,16.41,16.45,16.39,16.44,353319.0,14.7397,14.7756,14.7217,14.7666,353319.0
2017-08-22 10:10:00,16.44,16.45,16.4,16.44,456696.0,14.7666,14.7756,14.7307,14.7666,456696.0
2017-08-22 10:20:00,16.44,16.46,16.43,16.45,252285.0,14.7666,14.7846,14.7576,14.7756,252285.0
2017-08-22 10:30:00,16.45,16.46,16.41,16.43,321171.0,14.7756,14.7846,14.7397,14.7576,321171.0
2017-08-22 10:40:00,16.43,16.43,16.39,16.41,211521.0,14.7576,14.7576,14.7217,14.7397,211521.0
2017-08-22 10:50:00,16.41,16.44,16.41,16.43,166467.0,14.7397,14.7666,14.7397,14.7576,166467.0
2017-08-22 11:00:00,16.43,16.44,16.41,16.42,140085.0,14.7576,14.7666,14.7397,14.7486,140085.0
2017-08-22 11:10:00,16.42,16.44,16.41,16.42,168147.0,14.7486,14.7666,14.7397,14.7486,168147.0
2017-08-22 11:20:00,16.42,16.43,16.41,16.42,160104.0,14.7486,14.7576,14.7397,14.7486,160104.0
2017-08-22 11:30:00,16.42,16.44,16.4,16.41,401802.0,14.7486,14.7666,14.7307,14.7397,401802.0
2017-08-22 11:40:00,16.41,16.43,16.39,16.43,238626.0,14.7397,14.7576,14.7217,14.7576,238626.0
2017-08-22 11:50:00,16.43,16.44,16.41,16.41,120120.0,14.7576,14.7666,14.7397,14.7397,120120.0
2017-08-22 12:00:00,16.42,16.45,16.41,16.44,151515.0,14.7486,14.7756,14.7397,14.7666,151515.0
2017-08-22 12:10:00,16.43,16.44,16.43,16.43,137736.0,14.7576,14.7666,14.7576,14.7576,137736.0
2017-08-22 12:20:00,16.43,16.43,16.4,16.42,159093.0,14.7576,14.7576,14.7307,14.7486,159093.0
2017-08-22 12:30:00,16.42,16.43,16.42,16.42,517305.0,14.7486,14.7576,14.7486,14.7486,517305.0
2017-08-22 12:40:00,16.42,16.43,16.41,16.42,357693.0,14.7486,14.7576,14.7397,14.7486,357693.0
2017-08-22 12:50:00,16.42,16.43,16.41,16.42,292623.0,14.7486,14.7576,14.7397,14.7486,292623.0
2017-08-22 13:00:00,16.43,16.45,16.42,16.44,278799.0,14.7576,14.7756,14.7486,14.7666,278799.0
2017-08-22 13:10:00,16.44,16.46,16.44,16.45,166101.0,14.7666,14.7846,14.7666,14.7756,166101.0
2017-08-22 13:20:00,16.45,16.46,16.45,16.46,173439.0,14.7756,14.7846,14.7756,14.7846,173439.0
2017-08-22 13:30:00,16.46,16.48,16.46,16.48,197745.0,14.7846,14.8025,14.7846,14.8025,197745.0
2017-08-22 13:40:00,16.48,16.48,16.45,16.48,247473.0,14.8025,14.8025,14.7756,14.8025,247473.0
2017-08-22 13:50:00,16.48,16.51,16.48,16.51,322950.0,14.8025,14.8295,14.8025,14.8295,322950.0
2017-08-22 14:00:00,16.51,16.51,16.48,16.51,773025.0,14.8295,14.8295,14.8025,14.8295,773025.0
2017-08-22 14:10:00,16.51,16.59,16.5,16.58,547080.0,14.8295,14.9013,14.8205,14.8923,547080.0
2017-08-22 14:20:00,16.59,16.62,16.58,16.58,765462.0,14.9013,14.9283,14.8923,14.8923,765462.0
2017-08-22 14:30:00,16.58,16.64,16.58,16.63,504099.0,14.8923,14.9462,14.8923,14.9373,504099.0
2017-08-22 14:40:00,16.64,16.64,16.62,16.63,390960.0,14.9462,14.9462,14.9283,14.9373,390960.0
2017-08-22 14:50:00,16.63,16.64,16.61,16.62,280815.0,14.9373,14.9462,14.9193,14.9283,280815.0
2017-08-22 15:00:00,16.62,16.64,16.61,16.64,336966.0,14.9283,14.9462,14.9193,14.9462,336966.0
2017-08-22 15:10:00,16.64,16.65,16.61,16.64,483792.0,14.9462,14.9552,14.9193,14.9462,483792.0
2017-08-22 15:20:00,16.64,16.64,16.63,16.63,396726.0,14.9462,14.9462,14.9373,14.9373,396726.0
2017-08-22 15:30:00,16.63,16.65,16.63,16.64,436377.0,14.9373,14.9552,14.9373,14.9462,436377.0
2017-08-22 15:40:00,16.64,16.67,16.64,16.65,601824.0,14.9462,14.9732,14.9462,14.9552,601824.0
2017-08-22 15:50:00,16.65,16.66,16.63,16.64,1590888.0,14.9552,14.9642,14.9373,14.9462,1590888.0
2017-08-23 09:30:00,16.53,16.57,16.39,16.4,868836.0,14.8474,14.8834,14.7217,14.7307,868836.0
2017-08-23 09:40:00,16.4,16.45,16.38,16.43,579687.0,14.7307,14.7756,14.7127,14.7576,579687.0
2017-08-23 09:50:00,16.42,16.42,16.35,16.36,467775.0,14.7486,14.7486,14.6858,14.6947,467775.0
2017-08-23 10:00:00,16.36,16.38,16.24,16.27,644622.0,14.6947,14.7127,14.587,14.6139,644622.0
2017-08-23 10:10:00,16.26,16.39,16.26,16.38,573450.0,14.6049,14.7217,14.6049,14.7127,573450.0
2017-08-23 10:20:00,16.38,16.4,16.33,16.37,533931.0,14.7127,14.7307,14.6678,14.7037,533931.0
2017-08-23 10:30:00,16.37,16.37,16.27,16.28,291420.0,14.7037,14.7037,14.6139,14.6229,291420.0
2017-08-23 10:40:00,16.29,16.33,16.28,16.29,226806.0,14.6319,14.6678,14.6229,14.6319,226806.0
2017-08-23 10:50:00,16.29,16.29,16.23,16.23,217242.0,14.6319,14.6319,14.578,14.578,217242.0
2017-08-23 11:00:00,16.23,16.24,16.2,16.2,358053.0,14.578,14.587,14.551,14.551,358053.0
2017-08-23 11:10:00,16.2,16.21,16.17,16.2,314748.0,14.551,14.56,14.5241,14.551,314748.0
2017-08-23 11:20:00,16.2,16.21,16.17,16.19,277440.0,14.551,14.56,14.5241,14.542,277440.0
2017-08-23 11:30:00,16.19,16.2,16.18,16.2,311964.0,14.542,14.551,14.5331,14.551,311964.0
2017-08-23 11:40:00,16.2,16.24,16.2,16.24,252978.0,14.551,14.587,14.551,14.587,252978.0
2017-08-23 11:50:00,16.24,16.27,16.23,16.26,186078.0,14.587,14.6139,14.578,14.6049,186078.0
2017-08-23 12:00:00,16.26,16.27,16.23,16.27,156018.0,14.6049,14.6139,14.578,14.6139,156018.0
2017-08-23 12:10:00,16.26,16.28,16.25,16.27,157062.0,14.6049,14.6229,14.5959,14.6139,157062.0
2017-08-23 12:20:00,16.27,16.28,16.24,16.24,207993.0,14.6139,14.6229,14.587,14.587,207993.0
2017-08-23 12:30:00,16.24,16.28,16.24,16.28,201465.0,14.587,14.6229,14.587,14.6229,201465.0
2017-08-23 12:40:00,16.28,16.28,16.26,16.27,125373.0,14.6229,14.6229,14.6049,14.6139,125373.0
2017-08-23 12:50:00,16.27,16.29,16.26,16.29,347250.0,14.6139,14.6319,14.6049,14.6319,347250.0
2017-08-23 13:00:00,16.29,16.3,16.28,16.28,178923.0,14.6319,14.6408,14.6229,14.6229,178923.0
2017-08-23 13:10:00,16.28,16.29,16.25,16.25,367848.0,14.6229,14.6319,14.5959,14.5959,367848.0
2017-08-23 13:20:00,16.25,16.26,16.23,16.24,156999.0,14.5959,14.6049,14.578,14.587,156999.0
2017-08-23 13:30:00,16.25,16.25,16.24,16.24,120612.0,14.5959,14.5959,14.587,14.587,120612.0
2017-08-23 13:40:00,16.24,16.26,16.24,16.25,138051.0,14.587,14.6049,14.587,14.5959,138051.0
2017-08-23 13:50:00,16.25,16.26,16.24,16.26,218388.0,14.5959,14.6049,14.587,14.6049,218388.0
2017-08-23 14:00:00,16.26,16.26,16.24,16.26,192108.0,14.6049,14.6049,14.587,14.6049,192108.0
2017-08-23 14:10:00,16.26,16.29,16.26,16.29,200223.0,14.6049,14.6319,14.6049,14.6319,200223.0
2017-08-23 14:20:00,16.29,16.3,16.25,16.26,236541.0,14.6319,14.6408,14.5959,14.6049,236541.0
2017-08-23 14:30:00,16.26,16.29,16.25,16.29,149409.0,14.6049,14.6319,14.5959,14.6319,149409.0
2017-08-23 14:40:00,16.29,16.32,16.29,16.31,185709.0,14.6319,14.6588,14.6319,14.6498,185709.0
2017-08-23 14:50:00,16.31,16.32,16.3,16.31,230502.0,14.6498,14.6588,14.6408,14.6498,230502.0
2017-08-23 15:00:00,16.31,16.33,16.3,16.32,491547.0,14.6498,14.6678,14.6408,14.6588,491547.0
2017-08-23 15:10:00,16.32,16.37,16.32,16.36,354552.0,14.6588,14.7037,14.6588,14.6947,354552.0
2017-08-23 15:20:00,16.36,16.36,16.33,16.34,385524.0,14.6947,14.6947,14.6678,14.6768,385524.0
2017-08-23 15:30:00,16.34,16.36,16.32,16.33,438426.0,14.6768,14.6947,14.6588,14.6678,438426.0
2017-08-23 15:40:00,16.33,16.34,16.32,16.32,440472.0,14.6678,14.6768,14.6588,14.6588,440472.0
2017-08-23 15:50:00,16.32,16.32,16.29,16.29,1284753.0,14.6588,14.6588,14.6319,14.6319,1284753.0
2017-08-24 09:30:00,16.36,16.4,16.26,16.26,383553.0,14.6947,14.7307,14.6049,14.6049,383553.0
2017-08-24 09:40:00,16.26,16.29,16.21,16.24,210114.0,14.6049,14.6319,14.56,14.587,210114.0
2017-08-24 09:50:00,16.24,16.27,16.2,16.24,270621.0,14.587,14.6139,14.551,14.587,270621.0
2017-08-24 10:00:00,16.24,16.24,16.16,16.18,495852.0,14.587,14.587,14.5151,14.5331,495852.0
2017-08-24 10:10:00,16.18,16.21,16.16,16.19,364326.0,14.5331,14.56,14.5151,14.542,364326.0
2017-08-24 10:20:00,16.19,16.24,16.19,16.23,383814.0,14.542,14.587,14.542,14.578,383814.0
2017-08-24 10:30:00,16.22,16.25,16.21,16.22,157845.0,14.569,14.5959,14.56,14.569,157845.0
2017-08-24 10:40:00,16.22,16.22,16.19,16.19,190209.0,14.569,14.569,14.542,14.542,190209.0
2017-08-24 10:50:00,16.19,16.22,16.19,16.2,206322.0,14.542,14.569,14.542,14.551,206322.0
2017-08-24 11:00:00,16.2,16.2,16.15,16.16,287841.0,14.551,14.551,14.5061,14.5151,287841.0
2017-08-24 11:10:00,16.16,16.18,16.07,16.08,618801.0,14.5151,14.5331,14.4343,14.4432,618801.0
2017-08-24 11:20:00,16.08,16.11,16.05,16.09,450939.0,14.4432,14.4702,14.4163,14.4522,450939.0
2017-08-24 11:30:00,16.09,16.09,16.04,16.08,345573.0,14.4522,14.4522,14.4073,14.4432,345573.0
2017-08-24 11:40:00,16.08,16.1,16.07,16.08,364284.0,14.4432,14.4612,14.4343,14.4432,364284.0
2017-08-24 11:50:00,16.08,16.08,16.06,16.08,348822.0,14.4432,14.4432,14.4253,14.4432,348822.0
2017-08-24 12:00:00,16.09,16.13,16.09,16.11,367170.0,14.4522,14.4882,14.4522,14.4702,367170.0
2017-08-24 12:10:00,16.11,16.13,16.11,16.12,388908.0,14.4702,14.4882,14.4702,14.4792,388908.0
2017-08-24 12:20:00,16.12,16.13,16.11,16.12,266787.0,14.4792,14.4882,14.4702,14.4792,266787.0
2017-08-24 12:30:00,16.12,16.14,16.12,16.13,325122.0,14.4792,14.4971,14.4792,14.4882,325122.0
2017-08-24 12:40:00,16.13,16.14,16.11,16.13,199197.0,14.4882,14.4971,14.4702,14.4882,199197.0
2017-08-24 12:50:00,16.13,16.14,16.12,16.13,224922.0,14.4882,14.4971,14.4792,14.4882,224922.0
2017-08-24 13:00:00,16.13,16.14,16.11,16.13,312975.0,14.4882,14.4971,14.4702,14.4882,312975.0
2017-08-24 13:10:00,16.13,16.2,16.13,16.18,248193.0,14.4882,14.551,14.4882,14.5331,248193.0
2017-08-24 13:20:00,16.18,16.18,16.14,16.14,295743.0,14.5331,14.5331,14.4971,14.4971,295743.0
2017-08-24 13:30:00,16.14,16.15,16.13,16.14,215202.0,14.4971,14.5061,14.4882,14.4971,215202.0
2017-08-24 13:40:00,16.14,16.15,16.13,16.14,294504.0,14.4971,14.5061,14.4882,14.4971,294504.0
2017-08-24 13:50:00,16.13,16.15,16.13,16.13,370896.0,14.4882,14.5061,14.4882,14.4882,370896.0
2017-08-24 14:00:00,16.13,16.14,16.12,16.12,195543.0,14.4882,14.4971,14.4792,14.4792,195543.0
2017-08-24 14:10:00,16.12,16.14,16.1,16.14,204345.0,14.4792,14.4971,14.4612,14.4971,204345.0
2017-08-24 14:20:00,16.14,16.14,16.12,16.13,206403.0,14.4971,14.4971,14.4792,14.4882,206403.0
2017-08-24 14:30:00,16.13,16.15,16.12,16.14,177666.0,14.4882,14.5061,14.4792,14.4971,177666.0
2017-08-24 14:40:00,16.13,16.14,16.11,16.11,379833.0,14.4882,14.4971,14.4702,14.4702,379833.0
2017-08-24 14:50:00,16.11,16.16,16.11,16.16,291300.0,14.4702,14.5151,14.4702,14.5151,291300.0
2017-08-24 15:00:00,16.16,16.16,16.15,16.16,281034.0,14.5151,14.5151,14.5061,14.5151,281034.0
2017-08-24 15:10:00,16.15,16.18,16.15,16.18,494664.0,14.5061,14.5331,14.5061,14.5331,494664.0
2017-08-24 15:20:00,16.18,16.19,16.16,16.17,257076.0,14.5331,14.542,14.5151,14.5241,257076.0
2017-08-24 15:30:00,16.17,16.18,16.15,16.17,298293.0,14.5241,14.5331,14.5061,14.5241,298293.0
2017-08-24 15:40:00,16.17,16.18,16.12,16.13,614583.0,14.5241,14.5331,14.4792,14.4882,614583.0
2017-08-24 15:50:00,16.13,16.15,16.11,16.12,1718199.0,14.4882,14.5061,14.4702,14.4792,1718199.0
2017-08-25 09:30:00,16.14,16.23,16.13,16.14,362589.0,14.4971,14.578,14.4882,14.4971,362589.0
2017-08-25 09:40:00,16.14,16.18,16.14,16.17,218529.0,14.4971,14.5331,14.4971,14.5241,218529.0
2017-08-25 09:50:00,16.18,16.25,16.16,16.23,384810.0,14.5331,14.5959,14.5151,14.578,384810.0
2017-08-25 10:00:00,16.23,16.3,16.22,16.28,547302.0,14.578,14.6408,14.569,14.6229,547302.0
2017-08-25 10:10:00,16.29,16.34,16.27,16.34,337230.0,14.6319,14.6768,14.6139,14.6768,337230.0
2017-08-25 10:20:00,16.34,16.37,16.34,16.34,395859.0,14.6768,14.7037,14.6768,14.6768,395859.0
2017-08-25 10:30:00,16.35,16.36,16.32,16.34,528006.0,14.6858,14.6947,14.6588,14.6768,528006.0
2017-08-25 10:40:00,16.34,16.34,16.25,16.26,278622.0,14.6768,14.6768,14.5959,14.6049,278622.0
2017-08-25 10:50:00,16.27,16.31,16.26,16.29,189009.0,14.6139,14.6498,14.6049,14.6319,189009.0
2017-08-25 11:00:00,16.29,16.29,16.25,16.27,258912.0,14.6319,14.6319,14.5959,14.6139,258912.0
2017-08-25 11:10:00,16.27,16.27,16.24,16.27,341598.0,14.6139,14.6139,14.587,14.6139,341598.0
2017-08-25 11:20:00,16.27,16.29,16.24,16.24,208395.0,14.6139,14.6319,14.587,14.587,208395.0
2017-08-25 11:30:00,16.24,16.25,16.2,16.23,233256.0,14.587,14.5959,14.551,14.578,233256.0
2017-08-25 11:40:00,16.23,16.26,16.22,16.24,178680.0,14.578,14.6049,14.569,14.587,178680.0
2017-08-25 11:50:00,16.24,16.25,16.22,16.23,134064.0,14.587,14.5959,14.569,14.578,134064.0
2017-08-25 12:00:00,16.23,16.24,16.21,16.21,116589.0,14.578,14.587,14.56,14.56,116589.0
2017-08-25 12:10:00,16.21,16.24,16.21,16.22,118662.0,14.56,14.587,14.56,14.569,118662.0
2017-08-25 12:20:00,16.22,16.24,16.22,16.23,80550.0,14.569,14.587,14.569,14.578,80550.0
2017-08-25 12:30:00,16.23,16.24,16.21,16.23,152223.0,14.578,14.587,14.56,14.578,152223.0
2017-08-25 12:40:00,16.24,16.24,16.2,16.2,232101.0,14.587,14.587,14.551,14.551,232101.0
2017-08-25 12:50:00,16.21,16.22,16.21,16.21,80748.0,14.56,14.569,14.56,14.56,80748.0
2017-08-25 13:00:00,16.21,16.25,16.21,16.25,88947.0,14.56,14.5959,14.56,14.5959,88947.0
2017-08-25 13:10:00,16.25,16.26,16.23,16.23,157254.0,14.5959,14.6049,14.578,14.578,157254.0
2017-08-25 13:20:00,16.23,16.24,16.22,16.23,99393.0,14.578,14.587,14.569,14.578,99393.0
2017-08-25 13:30:00,16.23,16.25,16.23,16.24,95337.0,14.578,14.5959,14.578,14.587,95337.0
2017-08-25 13:40:00,16.24,16.26,16.24,16.24,102714.0,14.587,14.6049,14.587,14.587,102714.0
2017-08-25 13:50:00,16.24,16.25,16.24,16.24,309711.0,14.587,14.5959,14.587,14.587,309711.0
2017-08-25 14:00:00,16.24,16.28,16.24,16.27,258654.0,14.587,14.6229,14.587,14.6139,258654.0
2017-08-25 14:10:00,16.27,16.32,16.27,16.32,218424.0,14.6139,14.6588,14.6139,14.6588,218424.0
2017-08-25 14:20:00,16.31,16.32,16.3,16.31,240357.0,14.6498,14.6588,14.6408,14.6498,240357.0
2017-08-25 14:30:00,16.31,16.31,16.28,16.29,168084.0,14.6498,14.6498,14.6229,14.6319,168084.0
2017-08-25 14:40:00,16.29,16.31,16.28,16.3,174888.0,14.6319,14.6498,14.6229,14.6408,174888.0
2017-08-25 14:50:00,16.3,16.33,16.3,16.31,249408.0,14.6408,14.6678,14.6408,14.6498,249408.0
2017-08-25 15:00:00,16.31,16.32,16.3,16.32,251688.0,14.6498,14.6588,14.6408,14.6588,251688.0
2017-08-25 15:10:00,16.32,16.34,16.31,16.33,299964.0,14.6588,14.6768,14.6498,14.6678,299964.0
2017-08-25 15:20:00,16.33,16.34,16.32,16.33,191274.0,14.6678,14.6768,14.6588,14.6678,191274.0
2017-08-25 15:30:00,16.33,16.33,16.3,16.3,309963.0,14.6678,14.6678,14.6408,14.6408,309963.0
2017-08-25 15:40:00,16.3,16.32,16.29,16.3,435576.0,14.6408,14.6588,14.6319,14.6408,435576.0
2017-08-25 15:50:00,16.3,16.31,16.26,16.29,1358388.0,14.6408,14.6498,14.6049,14.6319,1358388.0
2017-08-28 09:30:00,16.33,16.43,16.33,16.37,281406.0,14.6678,14.7576,14.6678,14.7037,281406.0
2017-08-28 09:40:00,16.36,16.36,16.3,16.33,234594.0,14.6947,14.6947,14.6408,14.6678,234594.0
2017-08-28 09:50:00,16.33,16.35,16.31,16.35,230865.0,14.6678,14.6858,14.6498,14.6858,230865.0
2017-08-28 10:00:00,16.35,16.35,16.31,16.34,330762.0,14.6858,14.6858,14.6498,14.6768,330762.0
2017-08-28 10:10:00,16.34,16.39,16.34,16.37,315231.0,14.6768,14.7217,14.6768,14.7037,315231.0
2017-08-28 10:20:00,16.37,16.46,16.37,16.39,456969.0,14.7037,14.7846,14.7037,14.7217,456969.0
2017-08-28 10:30:00,16.39,16.42,16.37,16.41,264594.0,14.7217,14.7486,14.7037,14.7397,264594.0
2017-08-28 10:40:00,16.41,16.42,16.36,16.38,329916.0,14.7397,14.7486,14.6947,14.7127,329916.0
2017-08-28 10:50:00,16.38,16.44,16.38,16.43,395922.0,14.7127,14.7666,14.7127,14.7576,395922.0
2017-08-28 11:00:00,16.43,16.48,16.43,16.47,200427.0,14.7576,14.8025,14.7576,14.7935,200427.0
2017-08-28 11:10:00,16.47,16.49,16.45,16.47,205221.0,14.7935,14.8115,14.7756,14.7935,205221.0
2017-08-28 11:20:00,16.47,16.49,16.46,16.48,247356.0,14.7935,14.8115,14.7846,14.8025,247356.0
2017-08-28 11:30:00,16.48,16.49,16.45,16.46,224964.0,14.8025,14.8115,14.7756,14.7846,224964.0
2017-08-28 11:40:00,16.46,16.48,16.46,16.48,217104.0,14.7846,14.8025,14.7846,14.8025,217104.0
2017-08-28 11:50:00,16.48,16.49,16.45,16.45,215496.0,14.8025,14.8115,14.7756,14.7756,215496.0
2017-08-28 12:00:00,16.45,16.47,16.44,16.45,284130.0,14.7756,14.7935,14.7666,14.7756,284130.0
2017-08-28 12:10:00,16.45,16.45,16.42,16.43,242163.0,14.7756,14.7756,14.7486,14.7576,242163.0
2017-08-28 12:20:00,16.43,16.43,16.39,16.4,236259.0,14.7576,14.7576,14.7217,14.7307,236259.0
2017-08-28 12:30:00,16.4,16.41,16.39,16.4,277785.0,14.7307,14.7397,14.7217,14.7307,277785.0
2017-08-28 12:40:00,16.41,16.41,16.4,16.4,127614.0,14.7397,14.7397,14.7307,14.7307,127614.0
2017-08-28 12:50:00,16.41,16.42,16.4,16.42,92991.0,14.7397,14.7486,14.7307,14.7486,92991.0
2017-08-28 13:00:00,16.42,16.44,16.42,16.43,129924.0,14.7486,14.7666,14.7486,14.7576,129924.0
2017-08-28 13:10:00,16.44,16.46,16.43,16.46,116835.0,14.7666,14.7846,14.7576,14.7846,116835.0
2017-08-28 13:20:00,16.46,16.47,16.45,16.45,219309.0,14.7846,14.7935,14.7756,14.7756,219309.0
2017-08-28 13:30:00,16.46,16.46,16.42,16.43,215139.0,14.7846,14.7846,14.7486,14.7576,215139.0
2017-08-28 13:40:00,16.43,16.46,16.43,16.45,110964.0,14.7576,14.7846,14.7576,14.7756,110964.0
2017-08-28 13:50:00,16.46,16.47,16.44,16.47,221736.0,14.7846,14.7935,14.7666,14.7935,221736.0
2017-08-28 14:00:00,16.47,16.51,16.47,16.51,248007.0,14.7935,14.8295,14.7935,14.8295,248007.0
2017-08-28 14:10:00,16.51,16.52,16.49,16.49,255876.0,14.8295,14.8385,14.8115,14.8115,255876.0
2017-08-28 14:20:00,16.49,16.51,16.48,16.49,248583.0,14.8115,14.8295,14.8025,14.8115,248583.0
2017-08-28 14:30:00,16.48,16.49,16.47,16.48,327180.0,14.8025,14.8115,14.7935,14.8025,327180.0
2017-08-28 14:40:00,16.48,16.5,16.47,16.5,310362.0,14.8025,14.8205,14.7935,14.8205,310362.0
2017-08-28 14:50:00,16.5,16.51,16.49,16.49,302706.0,14.8205,14.8295,14.8115,14.8115,302706.0
2017-08-28 15:00:00,16.49,16.5,16.47,16.48,376197.0,14.8115,14.8205,14.7935,14.8025,376197.0
2017-08-28 15:10:00,16.48,16.49,16.45,16.45,479397.0,14.8025,14.8115,14.7756,14.7756,479397.0
2017-08-28 15:20:00,16.45,16.49,16.45,16.49,482685.0,14.7756,14.8115,14.7756,14.8115,482685.0
2017-08-28 15:30:00,16.49,16.51,16.48,16.51,618966.0,14.8115,14.8295,14.8025,14.8295,618966.0
2017-08-28 15:40:00,16.51,16.51,16.49,16.49,1004985.0,14.8295,14.8295,14.8115,14.8115,1004985.0
2017-08-28 15:50:00,16.49,16.51,16.48,16.5,1560090.0,14.8115,14.8295,14.8025,14.8205,1560090.0
2017-08-29 09:30:00,16.33,16.43,16.3,16.36,437040.0,14.7267,14.8169,14.6997,14.7538,437040.0
2017-08-29 09:40:00,16.36,16.41,16.35,16.4,189795.0,14.7538,14.7989,14.7448,14.7899,189795.0
2017-08-29 09:50:00,16.4,16.42,16.37,16.42,182292.0,14.7899,14.8079,14.7628,14.8079,182292.0
2017-08-29 10:00:00,16.42,16.45,16.41,16.43,303606.0,14.8079,14.8349,14.7989,14.8169,303606.0
2017-08-29 10:10:00,16.43,16.47,16.43,16.44,184530.0,14.8169,14.853,14.8169,14.8259,184530.0
2017-08-29 10:20:00,16.44,16.45,16.42,16.44,218820.0,14.8259,14.8349,14.8079,14.8259,218820.0
2017-08-29 10:30:00,16.45,16.48,16.42,16.44,273387.0,14.8349,14.862,14.8079,14.8259,273387.0
2017-08-29 10:40:00,16.44,16.46,16.43,16.43,417075.0,14.8259,14.844,14.8169,14.8169,417075.0
2017-08-29 10:50:00,16.43,16.45,16.42,16.44,265449.0,14.8169,14.8349,14.8079,14.8259,265449.0
2017-08-29 11:00:00,16.44,16.49,16.43,16.47,330987.0,14.8259,14.871,14.8169,14.853,330987.0
2017-08-29 11:10:00,16.47,16.52,16.47,16.5,406710.0,14.853,14.8981,14.853,14.88,406710.0
2017-08-29 11:20:00,16.5,16.51,16.48,16.48,469239.0,14.88,14.8891,14.862,14.862,469239.0
2017-08-29 11:30:00,16.49,16.57,16.48,16.56,323778.0,14.871,14.9432,14.862,14.9341,323778.0
2017-08-29 11:40:00,16.56,16.6,16.56,16.56,402792.0,14.9341,14.9702,14.9341,14.9341,402792.0
2017-08-29 11:50:00,16.56,16.6,16.55,16.59,262431.0,14.9341,14.9702,14.9251,14.9612,262431.0
2017-08-29 12:00:00,16.59,16.59,16.57,16.58,235392.0,14.9612,14.9612,14.9432,14.9522,235392.0
2017-08-29 12:10:00,16.58,16.6,16.56,16.59,274473.0,14.9522,14.9702,14.9341,14.9612,274473.0
2017-08-29 12:20:00,16.59,16.61,16.58,16.61,269313.0,14.9612,14.9792,14.9522,14.9792,269313.0
2017-08-29 12:30:00,16.61,16.61,16.58,16.59,230865.0,14.9792,14.9792,14.9522,14.9612,230865.0
2017-08-29 12:40:00,16.59,16.6,16.58,16.59,196497.0,14.9612,14.9702,14.9522,14.9612,196497.0
2017-08-29 12:50:00,16.59,16.61,16.58,16.59,177915.0,14.9612,14.9792,14.9522,14.9612,177915.0
2017-08-29 13:00:00,16.59,16.6,16.58,16.59,228615.0,14.9612,14.9702,14.9522,14.9612,228615.0
2017-08-29 13:10:00,16.59,16.61,16.58,16.61,446535.0,14.9612,14.9792,14.9522,14.9792,446535.0
2017-08-29 13:20:00,16.6,16.63,16.6,16.61,214377.0,14.9702,14.9973,14.9702,14.9792,214377.0
2017-08-29 13:30:00,16.61,16.63,16.6,16.62,189603.0,14.9792,14.9973,14.9702,14.9883,189603.0
2017-08-29 13:40:00,16.62,16.64,16.62,16.64,219372.0,14.9883,15.0063,14.9883,15.0063,219372.0
2017-08-29 13:50:00,16.64,16.64,16.61,16.62,214554.0,15.0063,15.0063,14.9792,14.9883,214554.0
2017-08-29 14:00:00,16.61,16.62,16.6,16.6,262131.0,14.9792,14.9883,14.9702,14.9702,262131.0
2017-08-29 14:10:00,16.6,16.6,16.59,16.6,176568.0,14.9702,14.9702,14.9612,14.9702,176568.0
2017-08-29 14:20:00,16.6,16.62,16.59,16.61,277860.0,14.9702,14.9883,14.9612,14.9792,277860.0
2017-08-29 14:30:00,16.61,16.63,16.61,16.62,269589.0,14.9792,14.9973,14.9792,14.9883,269589.0
2017-08-29 14:40:00,16.62,16.64,16.62,16.63,347652.0,14.9883,15.0063,14.9883,14.9973,347652.0
2017-08-29 14:50:00,16.63,16.63,16.61,16.61,265344.0,14.9973,14.9973,14.9792,14.9792,265344.0
2017-08-29 15:00:00,16.61,16.61,16.59,16.6,268629.0,14.9792,14.9792,14.9612,14.9702,268629.0
2017-08-29 15:10:00,16.6,16.62,16.6,16.61,542733.0,14.9702,14.9883,14.9702,14.9792,542733.0
2017-08-29 15:20:00,16.61,16.63,16.61,16.62,413091.0,14.9792,14.9973,14.9792,14.9883,413091.0
2017-08-29 15:30:00,16.61,16.63,16.6,16.6,539904.0,14.9792,14.9973,14.9702,14.9702,539904.0
2017-08-29 15:40:00,16.6,16.62,16.6,16.61,701877.0,14.9702,14.9883,14.9702,14.9792,701877.0
2017-08-29 15:50:00,16.61,16.61,16.58,16.59,1942386.0,14.9792,14.9792,14.9522,14.9612,1942386.0
2017-08-30 09:30:00,16.56,16.58,16.5,16.57,433014.0,14.9341,14.9522,14.88,14.9432,433014.0
2017-08-30 09:40:00,16.57,16.66,16.57,16.65,431730.0,14.9432,15.0243,14.9432,15.0153,431730.0
2017-08-30 09:50:00,16.65,16.66,16.64,16.66,177657.0,15.0153,15.0243,15.0063,15.0243,177657.0
2017-08-30 10:00:00,16.66,16.68,16.66,16.66,429948.0,15.0243,15.0424,15.0243,15.0243,429948.0
2017-08-30 10:10:00,16.66,16.67,16.66,16.66,313614.0,15.0243,15.0333,15.0243,15.0243,313614.0
2017-08-30 10:20:00,16.66,16.67,16.64,16.66,240756.0,15.0243,15.0333,15.0063,15.0243,240756.0
2017-08-30 10:30:00,16.66,16.67,16.64,16.66,213981.0,15.0243,15.0333,15.0063,15.0243,213981.0
2017-08-30 10:40:00,16.66,16.69,16.65,16.69,227913.0,15.0243,15.0514,15.0153,15.0514,227913.0
2017-08-30 10:50:00,16.69,16.69,16.63,16.66,323649.0,15.0514,15.0514,14.9973,15.0243,323649.0
2017-08-30 11:00:00,16.66,16.72,16.66,16.72,223875.0,15.0243,15.0784,15.0243,15.0784,223875.0
2017-08-30 11:10:00,16.72,16.72,16.67,16.67,173337.0,15.0784,15.0784,15.0333,15.0333,173337.0
2017-08-30 11:20:00,16.67,16.71,16.67,16.7,261318.0,15.0333,15.0694,15.0333,15.0604,261318.0
2017-08-30 11:30:00,16.7,16.72,16.69,16.72,191595.0,15.0604,15.0784,15.0514,15.0784,191595.0
2017-08-30 11:40:00,16.72,16.75,16.71,16.75,377772.0,15.0784,15.1055,15.0694,15.1055,377772.0
2017-08-30 11:50:00,16.75,16.78,16.75,16.77,476805.0,15.1055,15.1325,15.1055,15.1235,476805.0
2017-08-30 12:00:00,16.77,16.81,16.77,16.81,299319.0,15.1235,15.1596,15.1235,15.1596,299319.0
2017-08-30 12:10:00,16.8,16.82,16.79,16.79,389907.0,15.1506,15.1686,15.1416,15.1416,389907.0
2017-08-30 12:20:00,16.8,16.8,16.78,16.79,250788.0,15.1506,15.1506,15.1325,15.1416,250788.0
2017-08-30 12:30:00,16.79,16.79,16.76,16.77,252783.0,15.1416,15.1416,15.1145,15.1235,252783.0
2017-08-30 12:40:00,16.77,16.78,16.76,16.77,156000.0,15.1235,15.1325,15.1145,15.1235,156000.0
2017-08-30 12:50:00,16.78,16.8,16.77,16.8,156975.0,15.1325,15.1506,15.1235,15.1506,156975.0
2017-08-30 13:00:00,16.8,16.81,16.79,16.8,153450.0,15.1506,15.1596,15.1416,15.1506,153450.0
2017-08-30 13:10:00,16.8,16.81,16.79,16.81,217008.0,15.1506,15.1596,15.1416,15.1596,217008.0
2017-08-30 13:20:00,16.8,16.83,16.8,16.82,238062.0,15.1506,15.1776,15.1506,15.1686,238062.0
2017-08-30 13:30:00,16.82,16.83,16.81,16.83,238908.0,15.1686,15.1776,15.1596,15.1776,238908.0
2017-08-30 13:40:00,16.83,16.85,16.81,16.84,469047.0,15.1776,15.1957,15.1596,15.1867,469047.0
2017-08-30 13:50:00,16.84,16.88,16.84,16.88,246870.0,15.1867,15.2227,15.1867,15.2227,246870.0
2017-08-30 14:00:00,16.88,16.89,16.84,16.85,496155.0,15.2227,15.2317,15.1867,15.1957,496155.0
2017-08-30 14:10:00,16.85,16.86,16.84,16.86,254004.0,15.1957,15.2047,15.1867,15.2047,254004.0
2017-08-30 14:20:00,16.86,16.87,16.85,16.85,229962.0,15.2047,15.2137,15.1957,15.1957,229962.0
2017-08-30 14:30:00,16.85,16.87,16.84,16.86,295854.0,15.1957,15.2137,15.1867,15.2047,295854.0
2017-08-30 14:40:00,16.86,16.86,16.83,16.84,254181.0,15.2047,15.2047,15.1776,15.1867,254181.0
2017-08-30 14:50:00,16.84,16.85,16.83,16.85,277605.0,15.1867,15.1957,15.1776,15.1957,277605.0
2017-08-30 15:00:00,16.85,16.85,16.82,16.83,610575.0,15.1957,15.1957,15.1686,15.1776,610575.0
2017-08-30 15:10:00,16.83,16.84,16.83,16.84,342774.0,15.1776,15.1867,15.1776,15.1867,342774.0
2017-08-30 15:20:00,16.84,16.85,16.83,16.84,333450.0,15.1867,15.1957,15.1776,15.1867,333450.0
2017-08-30 15:30:00,16.84,16.85,16.81,16.81,473118.0,15.1867,15.1957,15.1596,15.1596,473118.0
2017-08-30 15:40:00,16.81,16.81,16.78,16.8,851121.0,15.1596,15.1596,15.1325,15.1506,851121.0
2017-08-30 15:50:00,16.8,16.82,16.79,16.8,1741308.0,15.1506,15.1686,15.1416,15.1506,1741308.0
2017-08-31 09:30:00,16.8,16.95,16.79,16.89,576261.0,15.1506,15.2859,15.1416,15.2317,576261.0
2017-08-31 09:40:00,16.89,16.92,16.86,16.89,260097.0,15.2317,15.2588,15.2047,15.2317,260097.0
2017-08-31 09:50:00,16.89,16.9,16.83,16.89,215445.0,15.2317,15.2408,15.1776,15.2317,215445.0
2017-08-31 10:00:00,16.89,16.93,16.86,16.87,402633.0,15.2317,15.2678,15.2047,15.2137,402633.0
2017-08-31 10:10:00,16.88,16.89,16.84,16.86,381675.0,15.2227,15.2317,15.1867,15.2047,381675.0
2017-08-31 10:20:00,16.86,16.86,16.84,16.84,356319.0,15.2047,15.2047,15.1867,15.1867,356319.0
2017-08-31 10:30:00,16.85,16.86,16.83,16.83,544536.0,15.1957,15.2047,15.1776,15.1776,544536.0
2017-08-31 10:40:00,16.83,16.84,16.82,16.83,351174.0,15.1776,15.1867,15.1686,15.1776,351174.0
2017-08-31 10:50:00,16.83,16.84,16.79,16.8,607236.0,15.1776,15.1867,15.1416,15.1506,607236.0
2017-08-31 11:00:00,16.8,16.8,16.7,16.7,845148.0,15.1506,15.1506,15.0604,15.0604,845148.0
2017-08-31 11:10:00,16.7,16.72,16.68,16.69,380961.0,15.0604,15.0784,15.0424,15.0514,380961.0
2017-08-31 11:20:00,16.69,16.7,16.66,16.67,291594.0,15.0514,15.0604,15.0243,15.0333,291594.0
2017-08-31 11:30:00,16.67,16.68,16.62,16.62,472638.0,15.0333,15.0424,14.9883,14.9883,472638.0
2017-08-31 11:40:00,16.62,16.63,16.6,16.61,401595.0,14.9883,14.9973,14.9702,14.9792,401595.0
2017-08-31 11:50:00,16.61,16.65,16.6,16.64,261309.0,14.9792,15.0153,14.9702,15.0063,261309.0
2017-08-31 12:00:00,16.64,16.7,16.64,16.7,197793.0,15.0063,15.0604,15.0063,15.0604,197793.0
2017-08-31 12:10:00,16.7,16.73,16.69,16.71,194298.0,15.0604,15.0875,15.0514,15.0694,194298.0
2017-08-31 12:20:00,16.71,16.72,16.7,16.71,211320.0,15.0694,15.0784,15.0604,15.0694,211320.0
2017-08-31 12:30:00,16.71,16.71,16.67,16.68,197757.0,15.0694,15.0694,15.0333,15.0424,197757.0
2017-08-31 12:40:00,16.68,16.68,16.67,16.68,160974.0,15.0424,15.0424,15.0333,15.0424,160974.0
2017-08-31 12:50:00,16.68,16.68,16.65,16.66,263430.0,15.0424,15.0424,15.0153,15.0243,263430.0
2017-08-31 13:00:00,16.66,16.67,16.63,16.64,151848.0,15.0243,15.0333,14.9973,15.0063,151848.0
2017-08-31 13:10:00,16.64,16.65,16.63,16.65,126729.0,15.0063,15.0153,14.9973,15.0153,126729.0
2017-08-31 13:20:00,16.65,16.65,16.63,16.64,152892.0,15.0153,15.0153,14.9973,15.0063,152892.0
2017-08-31 13:30:00,16.64,16.65,16.64,16.65,128457.0,15.0063,15.0153,15.0063,15.0153,128457.0
2017-08-31 13:40:00,16.65,16.67,16.64,16.66,304677.0,15.0153,15.0333,15.0063,15.0243,304677.0
2017-08-31 13:50:00,16.66,16.7,16.66,16.7,170376.0,15.0243,15.0604,15.0243,15.0604,170376.0
2017-08-31 14:00:00,16.7,16.7,16.69,16.7,148908.0,15.0604,15.0604,15.0514,15.0604,148908.0
2017-08-31 14:10:00,16.7,16.72,16.7,16.72,264243.0,15.0604,15.0784,15.0604,15.0784,264243.0
2017-08-31 14:20:00,16.72,16.74,16.69,16.74,190386.0,15.0784,15.0965,15.0514,15.0965,190386.0
2017-08-31 14:30:00,16.74,16.76,16.72,16.73,346701.0,15.0965,15.1145,15.0784,15.0875,346701.0
2017-08-31 14:40:00,16.73,16.73,16.7,16.71,352176.0,15.0875,15.0875,15.0604,15.0694,352176.0
2017-08-31 14:50:00,16.71,16.74,16.71,16.74,392250.0,15.0694,15.0965,15.0694,15.0965,392250.0
2017-08-31 15:00:00,16.74,16.74,16.72,16.74,194370.0,15.0965,15.0965,15.0784,15.0965,194370.0
2017-08-31 15:10:00,16.74,16.76,16.72,16.75,190467.0,15.0965,15.1145,15.0784,15.1055,190467.0
2017-08-31 15:20:00,16.76,16.78,16.75,16.78,427296.0,15.1145,15.1325,15.1055,15.1325,427296.0
2017-08-31 15:30:00,16.78,16.79,16.77,16.77,338052.0,15.1325,15.1416,15.1235,15.1235,338052.0
2017-08-31 15:40:00,16.77,16.78,16.74,16.75,481503.0,15.1235,15.1325,15.0965,15.1055,481503.0
2017-08-31 15:50:00,16.75,16.76,16.72,16.73,1782015.0,15.1055,15.1145,15.0784,15.0875,1782015.0
2017-09-01 09:30:00,16.79,16.86,16.77,16.84,305070.0,15.1416,15.2047,15.1235,15.1867,305070.0
2017-09-01 09:40:00,16.83,16.86,16.81,16.81,120351.0,15.1776,15.2047,15.1596,15.1596,120351.0
2017-09-01 09:50:00,16.81,16.82,16.74,16.8,153741.0,15.1596,15.1686,15.0965,15.1506,153741.0
2017-09-01 10:00:00,16.8,16.81,16.73,16.74,370347.0,15.1506,15.1596,15.0875,15.0965,370347.0
2017-09-01 10:10:00,16.74,16.8,16.74,16.8,139020.0,15.0965,15.1506,15.0965,15.1506,139020.0
2017-09-01 10:20:00,16.8,16.82,16.79,16.81,111057.0,15.1506,15.1686,15.1416,15.1596,111057.0
2017-09-01 10:30:00,16.81,16.82,16.79,16.8,104826.0,15.1596,15.1686,15.1416,15.1506,104826.0
2017-09-01 10:40:00,16.8,16.8,16.77,16.8,150507.0,15.1506,15.1506,15.1235,15.1506,150507.0
2017-09-01 10:50:00,16.8,16.83,16.79,16.82,160167.0,15.1506,15.1776,15.1416,15.1686,160167.0
2017-09-01 11:00:00,16.82,16.84,16.81,16.82,130176.0,15.1686,15.1867,15.1596,15.1686,130176.0
2017-09-01 11:10:00,16.81,16.83,16.8,16.8,149631.0,15.1596,15.1776,15.1506,15.1506,149631.0
2017-09-01 11:20:00,16.8,16.81,16.77,16.77,174138.0,15.1506,15.1596,15.1235,15.1235,174138.0
2017-09-01 11:30:00,16.77,16.8,16.76,16.79,124461.0,15.1235,15.1506,15.1145,15.1416,124461.0
2017-09-01 11:40:00,16.79,16.81,16.79,16.81,99645.0,15.1416,15.1596,15.1416,15.1596,99645.0
2017-09-01 11:50:00,16.81,16.81,16.78,16.78,117072.0,15.1596,15.1596,15.1325,15.1325,117072.0
2017-09-01 12:00:00,16.78,16.81,16.78,16.8,104637.0,15.1325,15.1596,15.1325,15.1506,104637.0
2017-09-01 12:10:00,16.8,16.81,16.79,16.79,75117.0,15.1506,15.1596,15.1416,15.1416,75117.0
2017-09-01 12:20:00,16.79,16.8,16.78,16.79,122661.0,15.1416,15.1506,15.1325,15.1416,122661.0
2017-09-01 12:30:00,16.79,16.8,16.78,16.8,97872.0,15.1416,15.1506,15.1325,15.1506,97872.0
2017-09-01 12:40:00,16.79,16.81,16.79,16.8,132627.0,15.1416,15.1596,15.1416,15.1506,132627.0
2017-09-01 12:50:00,16.8,16.8,16.78,16.8,102459.0,15.1506,15.1506,15.1325,15.1506,102459.0
2017-09-01 13:00:00,16.8,16.81,16.78,16.8,122307.0,15.1506,15.1596,15.1325,15.1506,122307.0
2017-09-01 13:10:00,16.79,16.79,16.75,16.76,214620.0,15.1416,15.1416,15.1055,15.1145,214620.0
2017-09-01 13:20:00,16.76,16.76,16.72,16.72,221394.0,15.1145,15.1145,15.0784,15.0784,221394.0
2017-09-01 13:30:00,16.72,16.75,16.72,16.74,164112.0,15.0784,15.1055,15.0784,15.0965,164112.0
2017-09-01 13:40:00,16.74,16.74,16.71,16.71,157197.0,15.0965,15.0965,15.0694,15.0694,157197.0
2017-09-01 13:50:00,16.71,16.73,16.7,16.7,206880.0,15.0694,15.0875,15.0604,15.0604,206880.0
2017-09-01 14:00:00,16.7,16.72,16.69,16.72,217956.0,15.0604,15.0784,15.0514,15.0784,217956.0
2017-09-01 14:10:00,16.72,16.72,16.68,16.71,231405.0,15.0784,15.0784,15.0424,15.0694,231405.0
2017-09-01 14:20:00,16.71,16.71,16.7,16.7,137721.0,15.0694,15.0694,15.0604,15.0604,137721.0
2017-09-01 14:30:00,16.7,16.7,16.67,16.68,271497.0,15.0604,15.0604,15.0333,15.0424,271497.0
2017-09-01 14:40:00,16.68,16.69,16.67,16.69,180993.0,15.0424,15.0514,15.0333,15.0514,180993.0
2017-09-01 14:50:00,16.69,16.69,16.66,16.66,225312.0,15.0514,15.0514,15.0243,15.0243,225312.0
2017-09-01 15:00:00,16.66,16.67,16.65,16.67,217617.0,15.0243,15.0333,15.0153,15.0333,217617.0
2017-09-01 15:10:00,16.67,16.67,16.65,16.65,182118.0,15.0333,15.0333,15.0153,15.0153,182118.0
2017-09-01 15:20:00,16.65,16.66,16.64,16.64,230385.0,15.0153,15.0243,15.0063,15.0063,230385.0
2017-09-01 15:30:00,16.64,16.65,16.61,16.64,535257.0,15.0063,15.0153,14.9792,15.0063,535257.0
2017-09-01 15:40:00,16.64,16.65,16.61,16.63,492516.0,15.0063,15.0153,14.9792,14.9973,492516.0
2017-09-01 15:50:00,16.63,16.63,16.59,16.59,1771464.0,14.9973,14.9973,14.9612,14.9612,1771464.0
2017-09-05 09:30:00,16.56,16.56,16.36,16.37,611475.0,14.9341,14.9341,14.7538,14.7628,611475.0
2017-09-05 09:40:00,16.37,16.44,16.34,16.36,712416.0,14.7628,14.8259,14.7357,14.7538,712416.0
2017-09-05 09:50:00,16.36,16.4,16.25,16.36,1064118.0,14.7538,14.7899,14.6546,14.7538,1064118.0
2017-09-05 10:00:00,16.36,16.38,16.32,16.37,666705.0,14.7538,14.7718,14.7177,14.7628,666705.0
2017-09-05 10:10:00,16.37,16.37,16.3,16.31,426945.0,14.7628,14.7628,14.6997,14.7087,426945.0
2017-09-05 10:20:00,16.32,16.35,16.3,16.35,432735.0,14.7177,14.7448,14.6997,14.7448,432735.0
2017-09-05 10:30:00,16.35,16.37,16.32,16.35,389109.0,14.7448,14.7628,14.7177,14.7448,389109.0
2017-09-05 10:40:00,16.35,16.35,16.29,16.31,713601.0,14.7448,14.7448,14.6907,14.7087,713601.0
2017-09-05 10:50:00,16.32,16.32,16.26,16.3,558618.0,14.7177,14.7177,14.6636,14.6997,558618.0
2017-09-05 11:00:00,16.3,16.31,16.27,16.28,461508.0,14.6997,14.7087,14.6726,14.6816,461508.0
2017-09-05 11:10:00,16.28,16.34,16.27,16.31,381072.0,14.6816,14.7357,14.6726,14.7087,381072.0
2017-09-05 11:20:00,16.31,16.34,16.3,16.32,550473.0,14.7087,14.7357,14.6997,14.7177,550473.0
2017-09-05 11:30:00,16.32,16.38,16.32,16.35,438828.0,14.7177,14.7718,14.7177,14.7448,438828.0
2017-09-05 11:40:00,16.35,16.37,16.34,16.34,287625.0,14.7448,14.7628,14.7357,14.7357,287625.0
2017-09-05 11:50:00,16.34,16.36,16.32,16.34,368574.0,14.7357,14.7538,14.7177,14.7357,368574.0
2017-09-05 12:00:00,16.34,16.34,16.26,16.29,659601.0,14.7357,14.7357,14.6636,14.6907,659601.0
2017-09-05 12:10:00,16.29,16.33,16.29,16.32,340422.0,14.6907,14.7267,14.6907,14.7177,340422.0
2017-09-05 12:20:00,16.32,16.33,16.29,16.29,408183.0,14.7177,14.7267,14.6907,14.6907,408183.0
2017-09-05 12:30:00,16.29,16.3,16.25,16.26,605088.0,14.6907,14.6997,14.6546,14.6636,605088.0
2017-09-05 12:40:00,16.26,16.26,16.23,16.24,425424.0,14.6636,14.6636,14.6365,14.6456,425424.0
2017-09-05 12:50:00,16.24,16.32,16.24,16.32,330087.0,14.6456,14.7177,14.6456,14.7177,330087.0
2017-09-05 13:00:00,16.31,16.31,16.25,16.27,456102.0,14.7087,14.7087,14.6546,14.6726,456102.0
2017-09-05 13:10:00,16.27,16.33,16.27,16.33,353922.0,14.6726,14.7267,14.6726,14.7267,353922.0
2017-09-05 13:20:00,16.32,16.35,16.32,16.32,222861.0,14.7177,14.7448,14.7177,14.7177,222861.0
2017-09-05 13:30:00,16.32,16.38,16.31,16.36,268383.0,14.7177,14.7718,14.7087,14.7538,268383.0
2017-09-05 13:40:00,16.36,16.39,16.36,16.37,193761.0,14.7538,14.7808,14.7538,14.7628,193761.0
2017-09-05 13:50:00,16.38,16.42,16.37,16.42,208983.0,14.7718,14.8079,14.7628,14.8079,208983.0
2017-09-05 14:00:00,16.42,16.43,16.4,16.41,199497.0,14.8079,14.8169,14.7899,14.7989,199497.0
2017-09-05 14:10:00,16.41,16.41,16.38,16.39,181173.0,14.7989,14.7989,14.7718,14.7808,181173.0
2017-09-05 14:20:00,16.39,16.45,16.39,16.43,265947.0,14.7808,14.8349,14.7808,14.8169,265947.0
2017-09-05 14:30:00,16.43,16.44,16.43,16.43,155598.0,14.8169,14.8259,14.8169,14.8169,155598.0
2017-09-05 14:40:00,16.43,16.43,16.39,16.4,262701.0,14.8169,14.8169,14.7808,14.7899,262701.0
2017-09-05 14:50:00,16.4,16.44,16.39,16.43,461139.0,14.7899,14.8259,14.7808,14.8169,461139.0
2017-09-05 15:00:00,16.42,16.44,16.36,16.36,715209.0,14.8079,14.8259,14.7538,14.7538,715209.0
2017-09-05 15:10:00,16.36,16.37,16.34,16.35,699312.0,14.7538,14.7628,14.7357,14.7448,699312.0
2017-09-05 15:20:00,16.35,16.37,16.33,16.36,524643.0,14.7448,14.7628,14.7267,14.7538,524643.0
2017-09-05 15:30:00,16.36,16.37,16.35,16.36,559596.0,14.7538,14.7628,14.7448,14.7538,559596.0
2017-09-05 15:40:00,16.36,16.37,16.34,16.34,559197.0,14.7538,14.7628,14.7357,14.7357,559197.0
2017-09-05 15:50:00,16.35,16.35,16.31,16.33,2637828.0,14.7448,14.7448,14.7087,14.7267,2637828.0
2017-09-06 09:30:00,16.38,16.99,16.35,16.94,2026092.0,14.7718,15.3219,14.7448,15.2768,2026092.0
2017-09-06 09:40:00,16.93,16.94,16.79,16.92,1378674.0,15.2678,15.2768,15.1416,15.2588,1378674.0
2017-09-06 09:50:00,16.93,16.97,16.84,16.88,1350831.0,15.2678,15.3039,15.1867,15.2227,1350831.0
2017-09-06 10:00:00,16.88,17.11,16.88,17.1,1592409.0,15.2227,15.4301,15.2227,15.4211,1592409.0
2017-09-06 10:10:00,17.09,17.1,17.0,17.0,1091571.0,15.4121,15.4211,15.3309,15.3309,1091571.0
2017-09-06 10:20:00,17.0,17.07,17.0,17.03,631068.0,15.3309,15.3941,15.3309,15.358,631068.0
2017-09-06 10:30:00,17.03,17.04,16.93,16.93,845082.0,15.358,15.367,15.2678,15.2678,845082.0
2017-09-06 10:40:00,16.93,16.95,16.87,16.88,809916.0,15.2678,15.2859,15.2137,15.2227,809916.0
2017-09-06 10:50:00,16.88,16.89,16.83,16.85,643074.0,15.2227,15.2317,15.1776,15.1957,643074.0
2017-09-06 11:00:00,16.85,16.89,16.85,16.87,392436.0,15.1957,15.2317,15.1957,15.2137,392436.0
2017-09-06 11:10:00,16.87,16.89,16.85,16.89,407640.0,15.2137,15.2317,15.1957,15.2317,407640.0
2017-09-06 11:20:00,16.89,16.92,16.87,16.87,527805.0,15.2317,15.2588,15.2137,15.2137,527805.0
2017-09-06 11:30:00,16.87,16.9,16.86,16.89,571365.0,15.2137,15.2408,15.2047,15.2317,571365.0
2017-09-06 11:40:00,16.89,16.96,16.88,16.95,407898.0,15.2317,15.2949,15.2227,15.2859,407898.0
2017-09-06 11:50:00,16.95,16.95,16.92,16.93,264879.0,15.2859,15.2859,15.2588,15.2678,264879.0
2017-09-06 12:00:00,16.93,16.93,16.9,16.93,275172.0,15.2678,15.2678,15.2408,15.2678,275172.0
2017-09-06 12:10:00,16.93,16.95,16.93,16.94,350223.0,15.2678,15.2859,15.2678,15.2768,350223.0
2017-09-06 12:20:00,16.95,16.95,16.92,16.94,199923.0,15.2859,15.2859,15.2588,15.2768,199923.0
2017-09-06 12:30:00,16.94,16.94,16.89,16.89,222120.0,15.2768,15.2768,15.2317,15.2317,222120.0
2017-09-06 12:40:00,16.89,16.9,16.87,16.87,209685.0,15.2317,15.2408,15.2137,15.2137,209685.0
2017-09-06 12:50:00,16.87,16.88,16.86,16.87,143628.0,15.2137,15.2227,15.2047,15.2137,143628.0
2017-09-06 13:00:00,16.87,16.9,16.87,16.87,241476.0,15.2137,15.2408,15.2137,15.2137,241476.0
2017-09-06 13:10:00,16.87,16.89,16.84,16.85,260172.0,15.2137,15.2317,15.1867,15.1957,260172.0
2017-09-06 13:20:00,16.85,16.88,16.84,16.86,530436.0,15.1957,15.2227,15.1867,15.2047,530436.0
2017-09-06 13:30:00,16.86,16.87,16.83,16.83,232485.0,15.2047,15.2137,15.1776,15.1776,232485.0
2017-09-06 13:40:00,16.83,16.85,16.8,16.84,330825.0,15.1776,15.1957,15.1506,15.1867,330825.0
2017-09-06 13:50:00,16.85,16.86,16.83,16.84,268650.0,15.1957,15.2047,15.1776,15.1867,268650.0
2017-09-06 14:00:00,16.84,16.86,16.82,16.86,350874.0,15.1867,15.2047,15.1686,15.2047,350874.0
2017-09-06 14:10:00,16.86,16.89,16.86,16.87,350409.0,15.2047,15.2317,15.2047,15.2137,350409.0
2017-09-06 14:20:00,16.87,16.88,16.84,16.84,289035.0,15.2137,15.2227,15.1867,15.1867,289035.0
2017-09-06 14:30:00,16.84,16.84,16.81,16.84,388605.0,15.1867,15.1867,15.1596,15.1867,388605.0
2017-09-06 14:40:00,16.84,16.84,16.79,16.79,335472.0,15.1867,15.1867,15.1416,15.1416,335472.0
2017-09-06 14:50:00,16.79,16.8,16.76,16.76,229515.0,15.1416,15.1506,15.1145,15.1145,229515.0
2017-09-06 15:00:00,16.76,16.8,16.75,16.78,500679.0,15.1145,15.1506,15.1055,15.1325,500679.0
2017-09-06 15:10:00,16.78,16.8,16.77,16.77,394362.0,15.1325,15.1506,15.1235,15.1235,394362.0
2017-09-06 15:20:00,16.78,16.8,16.75,16.76,414966.0,15.1325,15.1506,15.1055,15.1145,414966.0
2017-09-06 15:30:00,16.76,16.76,16.72,16.74,673854.0,15.1145,15.1145,15.0784,15.0965,673854.0
2017-09-06 15:40:00,16.74,16.78,16.74,16.78,837876.0,15.0965,15.1325,15.0965,15.1325,837876.0
2017-09-06 15:50:00,16.78,16.78,16.7,16.74,2783694.0,15.1325,15.1325,15.0604,15.0965,2783694.0
2017-09-07 09:30:00,16.75,16.82,16.7,16.8,468873.0,15.1055,15.1686,15.0604,15.1506,468873.0
2017-09-07 09:40:00,16.81,16.98,16.79,16.85,940479.0,15.1596,15.3129,15.1416,15.1957,940479.0
2017-09-07 09:50:00,16.85,16.87,16.83,16.87,353103.0,15.1957,15.2137,15.1776,15.2137,353103.0
2017-09-07 10:00:00,16.87,16.88,16.83,16.86,373503.0,15.2137,15.2227,15.1776,15.2047,373503.0
2017-09-07 10:10:00,16.87,16.88,16.83,16.83,590100.0,15.2137,15.2227,15.1776,15.1776,590100.0
2017-09-07 10:20:00,16.83,16.88,16.82,16.84,962046.0,15.1776,15.2227,15.1686,15.1867,962046.0
2017-09-07 10:30:00,16.84,16.94,16.83,16.94,392772.0,15.1867,15.2768,15.1776,15.2768,392772.0
2017-09-07 10:40:00,16.94,17.0,16.93,16.99,729897.0,15.2768,15.3309,15.2678,15.3219,729897.0
2017-09-07 10:50:00,16.99,17.05,16.99,17.05,689514.0,15.3219,15.376,15.3219,15.376,689514.0
2017-09-07 11:00:00,17.05,17.07,17.04,17.05,715236.0,15.376,15.3941,15.367,15.376,715236.0
2017-09-07 11:10:00,17.05,17.07,17.01,17.02,424209.0,15.376,15.3941,15.34,15.349,424209.0
2017-09-07 11:20:00,17.02,17.04,17.01,17.01,357540.0,15.349,15.367,15.34,15.34,357540.0
2017-09-07 11:30:00,17.01,17.02,16.99,17.01,382323.0,15.34,15.349,15.3219,15.34,382323.0
2017-09-07 11:40:00,17.01,17.01,16.98,16.98,279360.0,15.34,15.34,15.3129,15.3129,279360.0
2017-09-07 11:50:00,16.99,17.0,16.98,16.99,232446.0,15.3219,15.3309,15.3129,15.3219,232446.0
2017-09-07 12:00:00,16.99,17.01,16.98,17.01,271608.0,15.3219,15.34,15.3129,15.34,271608.0
2017-09-07 12:10:00,17.01,17.05,17.01,17.05,394296.0,15.34,15.376,15.34,15.376,394296.0
2017-09-07 12:20:00,17.05,17.06,17.03,17.03,283476.0,15.376,15.3851,15.358,15.358,283476.0
2017-09-07 12:30:00,17.03,17.05,17.03,17.05,236079.0,15.358,15.376,15.358,15.376,236079.0
2017-09-07 12:40:00,17.05,17.05,17.03,17.03,337812.0,15.376,15.376,15.358,15.358,337812.0
2017-09-07 12:50:00,17.03,17.03,17.02,17.02,331512.0,15.358,15.358,15.349,15.349,331512.0
2017-09-07 13:00:00,17.02,17.06,17.02,17.06,507255.0,15.349,15.3851,15.349,15.3851,507255.0
2017-09-07 13:10:00,17.06,17.09,17.05,17.09,406017.0,15.3851,15.4121,15.376,15.4121,406017.0
2017-09-07 13:20:00,17.09,17.1,17.07,17.09,345348.0,15.4121,15.4211,15.3941,15.4121,345348.0
2017-09-07 13:30:00,17.09,17.13,17.09,17.13,324429.0,15.4121,15.4482,15.4121,15.4482,324429.0
2017-09-07 13:40:00,17.13,17.19,17.12,17.18,646575.0,15.4482,15.5023,15.4392,15.4933,646575.0
2017-09-07 13:50:00,17.18,17.19,17.14,17.16,645204.0,15.4933,15.5023,15.4572,15.4752,645204.0
2017-09-07 14:00:00,17.16,17.19,17.15,17.19,532254.0,15.4752,15.5023,15.4662,15.5023,532254.0
2017-09-07 14:10:00,17.19,17.19,17.13,17.14,441177.0,15.5023,15.5023,15.4482,15.4572,441177.0
2017-09-07 14:20:00,17.14,17.14,17.11,17.12,272952.0,15.4572,15.4572,15.4301,15.4392,272952.0
2017-09-07 14:30:00,17.12,17.14,17.12,17.13,375750.0,15.4392,15.4572,15.4392,15.4482,375750.0
2017-09-07 14:40:00,17.13,17.13,17.09,17.1,470928.0,15.4482,15.4482,15.4121,15.4211,470928.0
2017-09-07 14:50:00,17.1,17.13,17.09,17.13,377871.0,15.4211,15.4482,15.4121,15.4482,377871.0
2017-09-07 15:00:00,17.13,17.15,17.12,17.14,617586.0,15.4482,15.4662,15.4392,15.4572,617586.0
2017-09-07 15:10:00,17.14,17.15,17.11,17.12,318606.0,15.4572,15.4662,15.4301,15.4392,318606.0
2017-09-07 15:20:00,17.12,17.16,17.11,17.15,596304.0,15.4392,15.4752,15.4301,15.4662,596304.0
2017-09-07 15:30:00,17.15,17.16,17.12,17.13,863859.0,15.4662,15.4752,15.4392,15.4482,863859.0
2017-09-07 15:40:00,17.13,17.18,17.13,17.18,1282932.0,15.4482,15.4933,15.4482,15.4933,1282932.0
2017-09-07 15:50:00,17.17,17.18,17.14,17.16,2936016.0,15.4843,15.4933,15.4572,15.4752,2936016.0
2017-09-08 09:30:00,17.14,17.15,16.94,16.96,838746.0,15.4572,15.4662,15.2768,15.2949,838746.0
2017-09-08 09:40:00,16.96,16.96,16.93,16.96,366153.0,15.2949,15.2949,15.2678,15.2949,366153.0
2017-09-08 09:50:00,16.96,17.05,16.95,17.05,244716.0,15.2949,15.376,15.2859,15.376,244716.0
2017-09-08 10:00:00,17.05,17.07,16.99,17.02,380787.0,15.376,15.3941,15.3219,15.349,380787.0
2017-09-08 10:10:00,17.02,17.03,17.01,17.03,363579.0,15.349,15.358,15.34,15.358,363579.0
2017-09-08 10:20:00,17.03,17.05,17.02,17.05,268566.0,15.358,15.376,15.349,15.376,268566.0
2017-09-08 10:30:00,17.04,17.08,17.04,17.08,344547.0,15.367,15.4031,15.367,15.4031,344547.0
2017-09-08 10:40:00,17.07,17.15,17.07,17.15,296298.0,15.3941,15.4662,15.3941,15.4662,296298.0
2017-09-08 10:50:00,17.15,17.18,17.12,17.14,349017.0,15.4662,15.4933,15.4392,15.4572,349017.0
2017-09-08 11:00:00,17.14,17.18,17.13,17.14,487623.0,15.4572,15.4933,15.4482,15.4572,487623.0
2017-09-08 11:10:00,17.14,17.14,17.08,17.08,242667.0,15.4572,15.4572,15.4031,15.4031,242667.0
2017-09-08 11:20:00,17.09,17.13,17.08,17.11,263376.0,15.4121,15.4482,15.4031,15.4301,263376.0
2017-09-08 11:30:00,17.11,17.11,17.06,17.07,202701.0,15.4301,15.4301,15.3851,15.3941,202701.0
2017-09-08 11:40:00,17.07,17.08,17.04,17.08,232698.0,15.3941,15.4031,15.367,15.4031,232698.0
2017-09-08 11:50:00,17.08,17.08,17.05,17.06,455016.0,15.4031,15.4031,15.376,15.3851,455016.0
2017-09-08 12:00:00,17.06,17.07,17.05,17.06,318699.0,15.3851,15.3941,15.376,15.3851,318699.0
2017-09-08 12:10:00,17.06,17.08,17.06,17.07,274860.0,15.3851,15.4031,15.3851,15.3941,274860.0
2017-09-08 12:20:00,17.07,17.07,17.05,17.07,232248.0,15.3941,15.3941,15.376,15.3941,232248.0
2017-09-08 12:30:00,17.07,17.09,17.07,17.09,176679.0,15.3941,15.4121,15.3941,15.4121,176679.0
2017-09-08 12:40:00,17.09,17.1,17.08,17.1,176382.0,15.4121,15.4211,15.4031,15.4211,176382.0
2017-09-08 12:50:00,17.1,17.1,17.09,17.1,206673.0,15.4211,15.4211,15.4121,15.4211,206673.0
2017-09-08 13:00:00,17.1,17.1,17.06,17.07,200328.0,15.4211,15.4211,15.3851,15.3941,200328.0
2017-09-08 13:10:00,17.07,17.07,17.06,17.07,169590.0,15.3941,15.3941,15.3851,15.3941,169590.0
2017-09-08 13:20:00,17.07,17.11,17.07,17.09,255687.0,15.3941,15.4301,15.3941,15.4121,255687.0
2017-09-08 13:30:00,17.09,17.1,17.07,17.08,219897.0,15.4121,15.4211,15.3941,15.4031,219897.0
2017-09-08 13:40:00,17.08,17.09,17.07,17.09,213174.0,15.4031,15.4121,15.3941,15.4121,213174.0
2017-09-08 13:50:00,17.09,17.09,17.07,17.08,190863.0,15.4121,15.4121,15.3941,15.4031,190863.0
2017-09-08 14:00:00,17.08,17.08,17.07,17.07,234000.0,15.4031,15.4031,15.3941,15.3941,234000.0
2017-09-08 14:10:00,17.07,17.1,17.07,17.07,210447.0,15.3941,15.4211,15.3941,15.3941,210447.0
2017-09-08 14:20:00,17.07,17.08,17.06,17.06,313677.0,15.3941,15.4031,15.3851,15.3851,313677.0
2017-09-08 14:30:00,17.06,17.08,17.05,17.05,345279.0,15.3851,15.4031,15.376,15.376,345279.0
2017-09-08 14:40:00,17.05,17.06,17.02,17.03,459063.0,15.376,15.3851,15.349,15.358,459063.0
2017-09-08 14:50:00,17.03,17.04,17.02,17.03,382539.0,15.358,15.367,15.349,15.358,382539.0
2017-09-08 15:00:00,17.03,17.03,17.01,17.02,364254.0,15.358,15.358,15.34,15.349,364254.0
2017-09-08 15:10:00,17.02,17.03,17.0,17.01,309495.0,15.349,15.358,15.3309,15.34,309495.0
2017-09-08 15:20:00,17.01,17.02,17.0,17.02,503001.0,15.34,15.349,15.3309,15.349,503001.0
2017-09-08 15:30:00,17.01,17.06,17.01,17.05,532878.0,15.34,15.3851,15.34,15.376,532878.0
2017-09-08 15:40:00,17.05,17.07,17.05,17.06,1081572.0,15.376,15.3941,15.376,15.3851,1081572.0
2017-09-08 15:50:00,17.05,17.06,17.02,17.05,1913346.0,15.376,15.3851,15.349,15.376,1913346.0
2017-09-11 09:30:00,17.15,17.3,17.14,17.19,351840.0,15.4662,15.6015,15.4572,15.5023,351840.0
2017-09-11 09:40:00,17.2,17.24,17.18,17.24,302187.0,15.5113,15.5474,15.4933,15.5474,302187.0
2017-09-11 09:50:00,17.24,17.24,17.2,17.2,269307.0,15.5474,15.5474,15.5113,15.5113,269307.0
2017-09-11 10:00:00,17.2,17.24,17.18,17.24,186339.0,15.5113,15.5474,15.4933,15.5474,186339.0
2017-09-11 10:10:00,17.24,17.26,17.22,17.25,234297.0,15.5474,15.5654,15.5293,15.5564,234297.0
2017-09-11 10:20:00,17.24,17.26,17.22,17.22,310899.0,15.5474,15.5654,15.5293,15.5293,310899.0
2017-09-11 10:30:00,17.22,17.23,17.18,17.18,218001.0,15.5293,15.5384,15.4933,15.4933,218001.0
2017-09-11 10:40:00,17.18,17.2,17.16,17.18,230037.0,15.4933,15.5113,15.4752,15.4933,230037.0
2017-09-11 10:50:00,17.19,17.23,17.18,17.19,153003.0,15.5023,15.5384,15.4933,15.5023,153003.0
2017-09-11 11:00:00,17.19,17.22,17.19,17.2,141339.0,15.5023,15.5293,15.5023,15.5113,141339.0
2017-09-11 11:10:00,17.2,17.21,17.18,17.18,317976.0,15.5113,15.5203,15.4933,15.4933,317976.0
2017-09-11 11:20:00,17.18,17.19,17.15,17.18,169800.0,15.4933,15.5023,15.4662,15.4933,169800.0
2017-09-11 11:30:00,17.17,17.19,17.16,17.19,182796.0,15.4843,15.5023,15.4752,15.5023,182796.0
2017-09-11 11:40:00,17.19,17.19,17.16,17.17,146631.0,15.5023,15.5023,15.4752,15.4843,146631.0
2017-09-11 11:50:00,17.17,17.2,17.14,17.18,237345.0,15.4843,15.5113,15.4572,15.4933,237345.0
2017-09-11 12:00:00,17.19,17.2,17.17,17.19,120543.0,15.5023,15.5113,15.4843,15.5023,120543.0
2017-09-11 12:10:00,17.18,17.2,17.18,17.19,123177.0,15.4933,15.5113,15.4933,15.5023,123177.0
2017-09-11 12:20:00,17.19,17.2,17.17,17.17,124803.0,15.5023,15.5113,15.4843,15.4843,124803.0
2017-09-11 12:30:00,17.17,17.17,17.15,17.16,140493.0,15.4843,15.4843,15.4662,15.4752,140493.0
2017-09-11 12:40:00,17.16,17.19,17.16,17.19,193050.0,15.4752,15.5023,15.4752,15.5023,193050.0
2017-09-11 12:50:00,17.19,17.2,17.18,17.2,146535.0,15.5023,15.5113,15.4933,15.5113,146535.0
2017-09-11 13:00:00,17.2,17.22,17.2,17.22,275829.0,15.5113,15.5293,15.5113,15.5293,275829.0
2017-09-11 13:10:00,17.22,17.23,17.22,17.23,165723.0,15.5293,15.5384,15.5293,15.5384,165723.0
2017-09-11 13:20:00,17.23,17.24,17.23,17.24,168822.0,15.5384,15.5474,15.5384,15.5474,168822.0
2017-09-11 13:30:00,17.24,17.25,17.23,17.24,171423.0,15.5474,15.5564,15.5384,15.5474,171423.0
2017-09-11 13:40:00,17.24,17.25,17.23,17.24,176166.0,15.5474,15.5564,15.5384,15.5474,176166.0
2017-09-11 13:50:00,17.23,17.25,17.23,17.24,210657.0,15.5384,15.5564,15.5384,15.5474,210657.0
2017-09-11 14:00:00,17.24,17.27,17.24,17.26,143016.0,15.5474,15.5744,15.5474,15.5654,143016.0
2017-09-11 14:10:00,17.26,17.26,17.24,17.25,201135.0,15.5654,15.5654,15.5474,15.5564,201135.0
2017-09-11 14:20:00,17.25,17.27,17.24,17.27,317784.0,15.5564,15.5744,15.5474,15.5744,317784.0
2017-09-11 14:30:00,17.27,17.28,17.26,17.26,137814.0,15.5744,15.5835,15.5654,15.5654,137814.0
2017-09-11 14:40:00,17.27,17.29,17.26,17.29,170448.0,15.5744,15.5925,15.5654,15.5925,170448.0
2017-09-11 14:50:00,17.29,17.33,17.28,17.29,639117.0,15.5925,15.6285,15.5835,15.5925,639117.0
2017-09-11 15:00:00,17.29,17.3,17.28,17.29,317229.0,15.5925,15.6015,15.5835,15.5925,317229.0
2017-09-11 15:10:00,17.29,17.32,17.29,17.32,310539.0,15.5925,15.6195,15.5925,15.6195,310539.0
2017-09-11 15:20:00,17.32,17.33,17.29,17.3,370941.0,15.6195,15.6285,15.5925,15.6015,370941.0
2017-09-11 15:30:00,17.3,17.32,17.29,17.31,423048.0,15.6015,15.6195,15.5925,15.6105,423048.0
2017-09-11 15:40:00,17.31,17.32,17.3,17.32,617586.0,15.6105,15.6195,15.6015,15.6195,617586.0
2017-09-11 15:50:00,17.32,17.37,17.32,17.36,2672052.0,15.6195,15.6646,15.6195,15.6556,2672052.0
2017-09-12 09:30:00,17.35,17.47,17.3,17.45,322914.0,15.6466,15.7548,15.6015,15.7368,322914.0
2017-09-12 09:40:00,17.45,17.45,17.38,17.39,168327.0,15.7368,15.7368,15.6736,15.6827,168327.0
2017-09-12 09:50:00,17.39,17.39,17.35,17.39,192141.0,15.6827,15.6827,15.6466,15.6827,192141.0
2017-09-12 10:00:00,17.39,17.4,17.35,17.37,204261.0,15.6827,15.6917,15.6466,15.6646,204261.0
2017-09-12 10:10:00,17.37,17.37,17.31,17.31,285540.0,15.6646,15.6646,15.6105,15.6105,285540.0
2017-09-12 10:20:00,17.31,17.34,17.26,17.29,390666.0,15.6105,15.6376,15.5654,15.5925,390666.0
2017-09-12 10:30:00,17.29,17.29,17.26,17.26,316212.0,15.5925,15.5925,15.5654,15.5654,316212.0
2017-09-12 10:40:00,17.26,17.29,17.25,17.25,187920.0,15.5654,15.5925,15.5564,15.5564,187920.0
2017-09-12 10:50:00,17.25,17.29,17.24,17.28,240543.0,15.5564,15.5925,15.5474,15.5835,240543.0
2017-09-12 11:00:00,17.28,17.32,17.27,17.32,223467.0,15.5835,15.6195,15.5744,15.6195,223467.0
2017-09-12 11:10:00,17.32,17.33,17.3,17.32,191895.0,15.6195,15.6285,15.6015,15.6195,191895.0
2017-09-12 11:20:00,17.33,17.4,17.32,17.39,447174.0,15.6285,15.6917,15.6195,15.6827,447174.0
2017-09-12 11:30:00,17.39,17.4,17.37,17.39,247665.0,15.6827,15.6917,15.6646,15.6827,247665.0
2017-09-12 11:40:00,17.39,17.39,17.35,17.37,156690.0,15.6827,15.6827,15.6466,15.6646,156690.0
2017-09-12 11:50:00,17.37,17.39,17.36,17.39,155022.0,15.6646,15.6827,15.6556,15.6827,155022.0
2017-09-12 12:00:00,17.38,17.39,17.33,17.34,290736.0,15.6736,15.6827,15.6285,15.6376,290736.0
2017-09-12 12:10:00,17.34,17.36,17.34,17.35,111810.0,15.6376,15.6556,15.6376,15.6466,111810.0
2017-09-12 12:20:00,17.35,17.36,17.34,17.34,265968.0,15.6466,15.6556,15.6376,15.6376,265968.0
2017-09-12 12:30:00,17.34,17.36,17.33,17.34,170643.0,15.6376,15.6556,15.6285,15.6376,170643.0
2017-09-12 12:40:00,17.34,17.37,17.33,17.36,116589.0,15.6376,15.6646,15.6285,15.6556,116589.0
2017-09-12 12:50:00,17.37,17.38,17.35,17.38,133008.0,15.6646,15.6736,15.6466,15.6736,133008.0
2017-09-12 13:00:00,17.38,17.39,17.37,17.38,122943.0,15.6736,15.6827,15.6646,15.6736,122943.0
2017-09-12 13:10:00,17.38,17.38,17.36,17.37,116730.0,15.6736,15.6736,15.6556,15.6646,116730.0
2017-09-12 13:20:00,17.37,17.37,17.34,17.35,124728.0,15.6646,15.6646,15.6376,15.6466,124728.0
2017-09-12 13:30:00,17.35,17.36,17.35,17.35,114390.0,15.6466,15.6556,15.6466,15.6466,114390.0
2017-09-12 13:40:00,17.35,17.36,17.33,17.34,147042.0,15.6466,15.6556,15.6285,15.6376,147042.0
2017-09-12 13:50:00,17.33,17.34,17.31,17.31,177993.0,15.6285,15.6376,15.6105,15.6105,177993.0
2017-09-12 14:00:00,17.31,17.35,17.31,17.33,176103.0,15.6105,15.6466,15.6105,15.6285,176103.0
2017-09-12 14:10:00,17.33,17.35,17.33,17.34,175251.0,15.6285,15.6466,15.6285,15.6376,175251.0
2017-09-12 14:20:00,17.34,17.34,17.32,17.33,181716.0,15.6376,15.6376,15.6195,15.6285,181716.0
2017-09-12 14:30:00,17.32,17.32,17.3,17.31,292188.0,15.6195,15.6195,15.6015,15.6105,292188.0
2017-09-12 14:40:00,17.31,17.33,17.3,17.31,155634.0,15.6105,15.6285,15.6015,15.6105,155634.0
2017-09-12 14:50:00,17.31,17.33,17.3,17.33,173691.0,15.6105,15.6285,15.6015,15.6285,173691.0
2017-09-12 15:00:00,17.33,17.33,17.31,17.31,232758.0,15.6285,15.6285,15.6105,15.6105,232758.0
2017-09-12 15:10:00,17.31,17.32,17.29,17.3,330678.0,15.6105,15.6195,15.5925,15.6015,330678.0
2017-09-12 15:20:00,17.3,17.31,17.29,17.3,231720.0,15.6015,15.6105,15.5925,15.6015,231720.0
2017-09-12 15:30:00,17.3,17.32,17.29,17.3,437184.0,15.6015,15.6195,15.5925,15.6015,437184.0
2017-09-12 15:40:00,17.3,17.32,17.29,17.3,456798.0,15.6015,15.6195,15.5925,15.6015,456798.0
2017-09-12 15:50:00,17.3,17.31,17.28,17.31,1310166.0,15.6015,15.6105,15.5835,15.6105,1310166.0
2017-09-13 09:30:00,17.33,17.37,17.21,17.35,699828.0,15.6285,15.6646,15.5203,15.6466,699828.0
2017-09-13 09:40:00,17.34,17.36,17.31,17.31,362151.0,15.6376,15.6556,15.6105,15.6105,362151.0
2017-09-13 09:50:00,17.32,17.33,17.27,17.27,261225.0,15.6195,15.6285,15.5744,15.5744,261225.0
2017-09-13 10:00:00,17.27,17.27,17.19,17.19,342690.0,15.5744,15.5744,15.5023,15.5023,342690.0
2017-09-13 10:10:00,17.19,17.21,17.16,17.17,227559.0,15.5023,15.5203,15.4752,15.4843,227559.0
2017-09-13 10:20:00,17.17,17.22,17.16,17.22,230973.0,15.4843,15.5293,15.4752,15.5293,230973.0
2017-09-13 10:30:00,17.22,17.26,17.21,17.26,221442.0,15.5293,15.5654,15.5203,15.5654,221442.0
2017-09-13 10:40:00,17.26,17.29,17.25,17.27,154974.0,15.5654,15.5925,15.5564,15.5744,154974.0
2017-09-13 10:50:00,17.27,17.28,17.25,17.27,187344.0,15.5744,15.5835,15.5564,15.5744,187344.0
2017-09-13 11:00:00,17.27,17.31,17.25,17.3,308028.0,15.5744,15.6105,15.5564,15.6015,308028.0
2017-09-13 11:10:00,17.3,17.31,17.23,17.23,344988.0,15.6015,15.6105,15.5384,15.5384,344988.0
2017-09-13 11:20:00,17.23,17.25,17.22,17.24,191778.0,15.5384,15.5564,15.5293,15.5474,191778.0
2017-09-13 11:30:00,17.24,17.26,17.23,17.24,155682.0,15.5474,15.5654,15.5384,15.5474,155682.0
2017-09-13 11:40:00,17.25,17.28,17.25,17.27,131295.0,15.5564,15.5835,15.5564,15.5744,131295.0
2017-09-13 11:50:00,17.27,17.29,17.27,17.27,122211.0,15.5744,15.5925,15.5744,15.5744,122211.0
2017-09-13 12:00:00,17.27,17.27,17.24,17.25,149097.0,15.5744,15.5744,15.5474,15.5564,149097.0
2017-09-13 12:10:00,17.25,17.26,17.23,17.24,208314.0,15.5564,15.5654,15.5384,15.5474,208314.0
2017-09-13 12:20:00,17.24,17.27,17.24,17.26,125727.0,15.5474,15.5744,15.5474,15.5654,125727.0
2017-09-13 12:30:00,17.26,17.3,17.25,17.28,164010.0,15.5654,15.6015,15.5564,15.5835,164010.0
2017-09-13 12:40:00,17.28,17.3,17.28,17.3,69315.0,15.5835,15.6015,15.5835,15.6015,69315.0
2017-09-13 12:50:00,17.3,17.3,17.25,17.28,139992.0,15.6015,15.6015,15.5564,15.5835,139992.0
2017-09-13 13:00:00,17.28,17.31,17.27,17.3,222789.0,15.5835,15.6105,15.5744,15.6015,222789.0
2017-09-13 13:10:00,17.3,17.32,17.3,17.32,138465.0,15.6015,15.6195,15.6015,15.6195,138465.0
2017-09-13 13:20:00,17.31,17.33,17.31,17.32,143049.0,15.6105,15.6285,15.6105,15.6195,143049.0
2017-09-13 13:30:00,17.32,17.33,17.31,17.32,210876.0,15.6195,15.6285,15.6105,15.6195,210876.0
2017-09-13 13:40:00,17.32,17.34,17.32,17.33,155316.0,15.6195,15.6376,15.6195,15.6285,155316.0
2017-09-13 13:50:00,17.33,17.34,17.32,17.33,184935.0,15.6285,15.6376,15.6195,15.6285,184935.0
2017-09-13 14:00:00,17.33,17.33,17.31,17.32,131661.0,15.6285,15.6285,15.6105,15.6195,131661.0
2017-09-13 14:10:00,17.32,17.32,17.31,17.32,235752.0,15.6195,15.6195,15.6105,15.6195,235752.0
2017-09-13 14:20:00,17.32,17.33,17.31,17.33,125535.0,15.6195,15.6285,15.6105,15.6285,125535.0
2017-09-13 14:30:00,17.33,17.34,17.32,17.34,173724.0,15.6285,15.6376,15.6195,15.6376,173724.0
2017-09-13 14:40:00,17.34,17.35,17.33,17.35,158052.0,15.6376,15.6466,15.6285,15.6466,158052.0
2017-09-13 14:50:00,17.35,17.35,17.34,17.35,133959.0,15.6466,15.6466,15.6376,15.6466,133959.0
2017-09-13 15:00:00,17.35,17.35,17.34,17.34,139854.0,15.6466,15.6466,15.6376,15.6376,139854.0
2017-09-13 15:10:00,17.34,17.34,17.33,17.33,260667.0,15.6376,15.6376,15.6285,15.6285,260667.0
2017-09-13 15:20:00,17.33,17.34,17.32,17.32,175989.0,15.6285,15.6376,15.6195,15.6195,175989.0
2017-09-13 15:30:00,17.32,17.33,17.32,17.32,232416.0,15.6195,15.6285,15.6195,15.6195,232416.0
2017-09-13 15:40:00,17.32,17.32,17.3,17.31,331983.0,15.6195,15.6195,15.6015,15.6105,331983.0
2017-09-13 15:50:00,17.31,17.36,17.31,17.36,1563366.0,15.6105,15.6556,15.6105,15.6556,1563366.0
2017-09-14 09:30:00,17.28,17.36,17.23,17.35,289131.0,15.5835,15.6556,15.5384,15.6466,289131.0
2017-09-14 09:40:00,17.35,17.48,17.35,17.47,333345.0,15.6466,15.7638,15.6466,15.7548,333345.0
2017-09-14 09:50:00,17.47,17.49,17.43,17.46,254757.0,15.7548,15.7728,15.7187,15.7458,254757.0
2017-09-14 10:00:00,17.46,17.46,17.4,17.45,193209.0,15.7458,15.7458,15.6917,15.7368,193209.0
2017-09-14 10:10:00,17.45,17.48,17.44,17.47,181935.0,15.7368,15.7638,15.7277,15.7548,181935.0
2017-09-14 10:20:00,17.47,17.49,17.46,17.48,259554.0,15.7548,15.7728,15.7458,15.7638,259554.0
2017-09-14 10:30:00,17.48,17.49,17.47,17.47,260673.0,15.7638,15.7728,15.7548,15.7548,260673.0
2017-09-14 10:40:00,17.47,17.48,17.46,17.48,196494.0,15.7548,15.7638,15.7458,15.7638,196494.0
2017-09-14 10:50:00,17.47,17.5,17.47,17.49,281610.0,15.7548,15.7819,15.7548,15.7728,281610.0
2017-09-14 11:00:00,17.5,17.5,17.48,17.5,241647.0,15.7819,15.7819,15.7638,15.7819,241647.0
2017-09-14 11:10:00,17.5,17.5,17.43,17.43,991836.0,15.7819,15.7819,15.7187,15.7187,991836.0
2017-09-14 11:20:00,17.43,17.46,17.42,17.44,182796.0,15.7187,15.7458,15.7097,15.7277,182796.0
2017-09-14 11:30:00,17.44,17.46,17.43,17.46,146295.0,15.7277,15.7458,15.7187,15.7458,146295.0
2017-09-14 11:40:00,17.46,17.47,17.42,17.42,180384.0,15.7458,15.7548,15.7097,15.7097,180384.0
2017-09-14 11:50:00,17.43,17.43,17.38,17.42,281187.0,15.7187,15.7187,15.6736,15.7097,281187.0
2017-09-14 12:00:00,17.42,17.42,17.37,17.37,349704.0,15.7097,15.7097,15.6646,15.6646,349704.0
2017-09-14 12:10:00,17.37,17.42,17.37,17.41,207762.0,15.6646,15.7097,15.6646,15.7007,207762.0
2017-09-14 12:20:00,17.41,17.41,17.38,17.39,159864.0,15.7007,15.7007,15.6736,15.6827,159864.0
2017-09-14 12:30:00,17.39,17.41,17.38,17.4,111411.0,15.6827,15.7007,15.6736,15.6917,111411.0
2017-09-14 12:40:00,17.4,17.41,17.39,17.41,222660.0,15.6917,15.7007,15.6827,15.7007,222660.0
2017-09-14 12:50:00,17.41,17.41,17.39,17.4,183375.0,15.7007,15.7007,15.6827,15.6917,183375.0
2017-09-14 13:00:00,17.4,17.4,17.38,17.38,162585.0,15.6917,15.6917,15.6736,15.6736,162585.0
2017-09-14 13:10:00,17.39,17.39,17.36,17.37,226506.0,15.6827,15.6827,15.6556,15.6646,226506.0
2017-09-14 13:20:00,17.37,17.38,17.35,17.38,190677.0,15.6646,15.6736,15.6466,15.6736,190677.0
2017-09-14 13:30:00,17.38,17.4,17.37,17.39,212790.0,15.6736,15.6917,15.6646,15.6827,212790.0
2017-09-14 13:40:00,17.39,17.41,17.39,17.39,267999.0,15.6827,15.7007,15.6827,15.6827,267999.0
2017-09-14 13:50:00,17.39,17.4,17.37,17.37,151389.0,15.6827,15.6917,15.6646,15.6646,151389.0
2017-09-14 14:00:00,17.37,17.4,17.37,17.4,250056.0,15.6646,15.6917,15.6646,15.6917,250056.0
2017-09-14 14:10:00,17.4,17.4,17.39,17.39,236295.0,15.6917,15.6917,15.6827,15.6827,236295.0
2017-09-14 14:20:00,17.39,17.4,17.38,17.39,183870.0,15.6827,15.6917,15.6736,15.6827,183870.0
2017-09-14 14:30:00,17.39,17.39,17.39,17.39,114408.0,15.6827,15.6827,15.6827,15.6827,114408.0
2017-09-14 14:40:00,17.39,17.41,17.39,17.39,227139.0,15.6827,15.7007,15.6827,15.6827,227139.0
2017-09-14 14:50:00,17.39,17.39,17.38,17.39,183531.0,15.6827,15.6827,15.6736,15.6827,183531.0
2017-09-14 15:00:00,17.39,17.39,17.38,17.38,175722.0,15.6827,15.6827,15.6736,15.6736,175722.0
2017-09-14 15:10:00,17.39,17.39,17.37,17.37,287286.0,15.6827,15.6827,15.6646,15.6646,287286.0
2017-09-14 15:20:00,17.37,17.39,17.37,17.39,252360.0,15.6646,15.6827,15.6646,15.6827,252360.0
2017-09-14 15:30:00,17.39,17.39,17.37,17.37,422736.0,15.6827,15.6827,15.6646,15.6646,422736.0
2017-09-14 15:40:00,17.37,17.37,17.35,17.37,480036.0,15.6646,15.6646,15.6466,15.6646,480036.0
2017-09-14 15:50:00,17.37,17.37,17.34,17.36,1539744.0,15.6646,15.6646,15.6376,15.6556,1539744.0
2017-09-15 09:30:00,17.3,17.48,17.29,17.46,4825329.0,15.6015,15.7638,15.5925,15.7458,4825329.0
2017-09-15 09:40:00,17.47,17.47,17.4,17.45,338538.0,15.7548,15.7548,15.6917,15.7368,338538.0
2017-09-15 09:50:00,17.45,17.45,17.38,17.39,221349.0,15.7368,15.7368,15.6736,15.6827,221349.0
2017-09-15 10:00:00,17.39,17.41,17.38,17.39,211671.0,15.6827,15.7007,15.6736,15.6827,211671.0
2017-09-15 10:10:00,17.39,17.43,17.37,17.43,411387.0,15.6827,15.7187,15.6646,15.7187,411387.0
2017-09-15 10:20:00,17.43,17.44,17.38,17.39,181530.0,15.7187,15.7277,15.6736,15.6827,181530.0
2017-09-15 10:30:00,17.39,17.41,17.38,17.41,188205.0,15.6827,15.7007,15.6736,15.7007,188205.0
2017-09-15 10:40:00,17.41,17.43,17.4,17.43,258999.0,15.7007,15.7187,15.6917,15.7187,258999.0
2017-09-15 10:50:00,17.43,17.46,17.42,17.43,268590.0,15.7187,15.7458,15.7097,15.7187,268590.0
2017-09-15 11:00:00,17.42,17.44,17.41,17.41,179970.0,15.7097,15.7277,15.7007,15.7007,179970.0
2017-09-15 11:10:00,17.41,17.44,17.41,17.44,137757.0,15.7007,15.7277,15.7007,15.7277,137757.0
2017-09-15 11:20:00,17.43,17.45,17.43,17.43,344169.0,15.7187,15.7368,15.7187,15.7187,344169.0
2017-09-15 11:30:00,17.43,17.5,17.42,17.48,472746.0,15.7187,15.7819,15.7097,15.7638,472746.0
2017-09-15 11:40:00,17.48,17.48,17.46,17.47,174438.0,15.7638,15.7638,15.7458,15.7548,174438.0
2017-09-15 11:50:00,17.48,17.48,17.44,17.46,208224.0,15.7638,15.7638,15.7277,15.7458,208224.0
2017-09-15 12:00:00,17.46,17.48,17.45,17.47,127434.0,15.7458,15.7638,15.7368,15.7548,127434.0
2017-09-15 12:10:00,17.48,17.48,17.44,17.44,160476.0,15.7638,15.7638,15.7277,15.7277,160476.0
2017-09-15 12:20:00,17.45,17.46,17.43,17.45,456612.0,15.7368,15.7458,15.7187,15.7368,456612.0
2017-09-15 12:30:00,17.45,17.45,17.42,17.42,128013.0,15.7368,15.7368,15.7097,15.7097,128013.0
2017-09-15 12:40:00,17.42,17.44,17.42,17.44,98682.0,15.7097,15.7277,15.7097,15.7277,98682.0
2017-09-15 12:50:00,17.44,17.45,17.43,17.44,89652.0,15.7277,15.7368,15.7187,15.7277,89652.0
2017-09-15 13:00:00,17.44,17.44,17.42,17.44,125562.0,15.7277,15.7277,15.7097,15.7277,125562.0
2017-09-15 13:10:00,17.44,17.44,17.43,17.43,133761.0,15.7277,15.7277,15.7187,15.7187,133761.0
2017-09-15 13:20:00,17.43,17.44,17.42,17.42,148572.0,15.7187,15.7277,15.7097,15.7097,148572.0
2017-09-15 13:30:00,17.43,17.43,17.41,17.42,125553.0,15.7187,15.7187,15.7007,15.7097,125553.0
2017-09-15 13:40:00,17.42,17.42,17.41,17.42,104163.0,15.7097,15.7097,15.7007,15.7097,104163.0
2017-09-15 13:50:00,17.42,17.42,17.41,17.41,137841.0,15.7097,15.7097,15.7007,15.7007,137841.0
2017-09-15 14:00:00,17.41,17.43,17.41,17.43,93735.0,15.7007,15.7187,15.7007,15.7187,93735.0
2017-09-15 14:10:00,17.43,17.43,17.41,17.42,110070.0,15.7187,15.7187,15.7007,15.7097,110070.0
2017-09-15 14:20:00,17.42,17.43,17.41,17.42,152193.0,15.7097,15.7187,15.7007,15.7097,152193.0
2017-09-15 14:30:00,17.42,17.42,17.35,17.36,568074.0,15.7097,15.7097,15.6466,15.6556,568074.0
2017-09-15 14:40:00,17.36,17.4,17.35,17.4,232212.0,15.6556,15.6917,15.6466,15.6917,232212.0
2017-09-15 14:50:00,17.4,17.4,17.39,17.4,154509.0,15.6917,15.6917,15.6827,15.6917,154509.0
2017-09-15 15:00:00,17.4,17.41,17.38,17.4,317163.0,15.6917,15.7007,15.6736,15.6917,317163.0
2017-09-15 15:10:00,17.4,17.45,17.4,17.45,342651.0,15.6917,15.7368,15.6917,15.7368,342651.0
2017-09-15 15:20:00,17.45,17.48,17.45,17.46,387738.0,15.7368,15.7638,15.7368,15.7458,387738.0
2017-09-15 15:30:00,17.46,17.48,17.45,17.47,366429.0,15.7458,15.7638,15.7368,15.7548,366429.0
2017-09-15 15:40:00,17.48,17.5,17.47,17.48,578193.0,15.7638,15.7819,15.7548,15.7638,578193.0
2017-09-15 15:50:00,17.48,17.5,17.47,17.49,1498812.0,15.7638,15.7819,15.7548,15.7728,1498812.0
2017-09-18 09:30:00,17.48,17.56,17.45,17.49,908382.0,15.7638,15.836,15.7368,15.7728,908382.0
2017-09-18 09:40:00,17.49,17.53,17.48,17.49,246561.0,15.7728,15.8089,15.7638,15.7728,246561.0
2017-09-18 09:50:00,17.49,17.5,17.45,17.46,177063.0,15.7728,15.7819,15.7368,15.7458,177063.0
2017-09-18 10:00:00,17.46,17.48,17.43,17.45,216387.0,15.7458,15.7638,15.7187,15.7368,216387.0
2017-09-18 10:10:00,17.45,17.48,17.43,17.46,253614.0,15.7368,15.7638,15.7187,15.7458,253614.0
2017-09-18 10:20:00,17.46,17.51,17.45,17.5,135180.0,15.7458,15.7909,15.7368,15.7819,135180.0
2017-09-18 10:30:00,17.5,17.5,17.47,17.48,167160.0,15.7819,15.7819,15.7548,15.7638,167160.0
2017-09-18 10:40:00,17.49,17.51,17.47,17.5,109713.0,15.7728,15.7909,15.7548,15.7819,109713.0
2017-09-18 10:50:00,17.5,17.51,17.48,17.49,102783.0,15.7819,15.7909,15.7638,15.7728,102783.0
2017-09-18 11:00:00,17.49,17.49,17.43,17.43,192546.0,15.7728,15.7728,15.7187,15.7187,192546.0
2017-09-18 11:10:00,17.43,17.45,17.41,17.42,252459.0,15.7187,15.7368,15.7007,15.7097,252459.0
2017-09-18 11:20:00,17.42,17.43,17.4,17.4,181593.0,15.7097,15.7187,15.6917,15.6917,181593.0
2017-09-18 11:30:00,17.4,17.41,17.37,17.37,293322.0,15.6917,15.7007,15.6646,15.6646,293322.0
2017-09-18 11:40:00,17.37,17.38,17.36,17.38,199230.0,15.6646,15.6736,15.6556,15.6736,199230.0
2017-09-18 11:50:00,17.38,17.41,17.37,17.4,199587.0,15.6736,15.7007,15.6646,15.6917,199587.0
2017-09-18 12:00:00,17.4,17.43,17.39,17.42,191349.0,15.6917,15.7187,15.6827,15.7097,191349.0
2017-09-18 12:10:00,17.42,17.43,17.4,17.42,245589.0,15.7097,15.7187,15.6917,15.7097,245589.0
2017-09-18 12:20:00,17.42,17.42,17.41,17.42,125928.0,15.7097,15.7097,15.7007,15.7097,125928.0
2017-09-18 12:30:00,17.42,17.44,17.42,17.43,107121.0,15.7097,15.7277,15.7097,15.7187,107121.0
2017-09-18 12:40:00,17.43,17.43,17.42,17.43,117666.0,15.7187,15.7187,15.7097,15.7187,117666.0
2017-09-18 12:50:00,17.43,17.43,17.42,17.43,51960.0,15.7187,15.7187,15.7097,15.7187,51960.0
2017-09-18 13:00:00,17.43,17.43,17.41,17.42,116553.0,15.7187,15.7187,15.7007,15.7097,116553.0
2017-09-18 13:10:00,17.42,17.43,17.42,17.43,99375.0,15.7097,15.7187,15.7097,15.7187,99375.0
2017-09-18 13:20:00,17.43,17.44,17.43,17.44,106818.0,15.7187,15.7277,15.7187,15.7277,106818.0
2017-09-18 13:30:00,17.44,17.44,17.43,17.43,107523.0,15.7277,15.7277,15.7187,15.7187,107523.0
2017-09-18 13:40:00,17.43,17.46,17.43,17.46,92988.0,15.7187,15.7458,15.7187,15.7458,92988.0
2017-09-18 13:50:00,17.46,17.48,17.43,17.45,258126.0,15.7458,15.7638,15.7187,15.7368,258126.0
2017-09-18 14:00:00,17.45,17.45,17.42,17.42,262569.0,15.7368,15.7368,15.7097,15.7097,262569.0
2017-09-18 14:10:00,17.42,17.42,17.33,17.34,481551.0,15.7097,15.7097,15.6285,15.6376,481551.0
2017-09-18 14:20:00,17.34,17.38,17.33,17.37,268020.0,15.6376,15.6736,15.6285,15.6646,268020.0
2017-09-18 14:30:00,17.37,17.38,17.36,17.37,312444.0,15.6646,15.6736,15.6556,15.6646,312444.0
2017-09-18 14:40:00,17.37,17.4,17.37,17.4,227289.0,15.6646,15.6917,15.6646,15.6917,227289.0
2017-09-18 14:50:00,17.4,17.41,17.38,17.39,184299.0,15.6917,15.7007,15.6736,15.6827,184299.0
2017-09-18 15:00:00,17.39,17.39,17.38,17.38,319728.0,15.6827,15.6827,15.6736,15.6736,319728.0
2017-09-18 15:10:00,17.38,17.38,17.36,17.37,339282.0,15.6736,15.6736,15.6556,15.6646,339282.0
2017-09-18 15:20:00,17.37,17.37,17.35,17.35,695454.0,15.6646,15.6646,15.6466,15.6466,695454.0
2017-09-18 15:30:00,17.35,17.36,17.33,17.35,446112.0,15.6466,15.6556,15.6285,15.6466,446112.0
2017-09-18 15:40:00,17.35,17.36,17.32,17.32,630720.0,15.6466,15.6556,15.6195,15.6195,630720.0
2017-09-18 15:50:00,17.32,17.32,17.28,17.28,2326377.0,15.6195,15.6195,15.5835,15.5835,2326377.0
2017-09-19 09:30:00,17.32,17.39,17.27,17.35,501336.0,15.6195,15.6827,15.5744,15.6466,501336.0
2017-09-19 09:40:00,17.35,17.35,17.29,17.31,560595.0,15.6466,15.6466,15.5925,15.6105,560595.0
2017-09-19 09:50:00,17.31,17.31,17.26,17.27,316482.0,15.6105,15.6105,15.5654,15.5744,316482.0
2017-09-19 10:00:00,17.27,17.28,17.24,17.26,278085.0,15.5744,15.5835,15.5474,15.5654,278085.0
2017-09-19 10:10:00,17.26,17.27,17.2,17.21,297054.0,15.5654,15.5744,15.5113,15.5203,297054.0
2017-09-19 10:20:00,17.21,17.23,17.18,17.19,355152.0,15.5203,15.5384,15.4933,15.5023,355152.0
2017-09-19 10:30:00,17.19,17.2,17.16,17.17,387276.0,15.5023,15.5113,15.4752,15.4843,387276.0
2017-09-19 10:40:00,17.17,17.17,17.13,17.13,553848.0,15.4843,15.4843,15.4482,15.4482,553848.0
2017-09-19 10:50:00,17.13,17.18,17.12,17.16,423396.0,15.4482,15.4933,15.4392,15.4752,423396.0
2017-09-19 11:00:00,17.16,17.16,17.09,17.1,394875.0,15.4752,15.4752,15.4121,15.4211,394875.0
2017-09-19 11:10:00,17.1,17.14,17.06,17.1,638910.0,15.4211,15.4572,15.3851,15.4211,638910.0
2017-09-19 11:20:00,17.1,17.14,17.07,17.14,394236.0,15.4211,15.4572,15.3941,15.4572,394236.0
2017-09-19 11:30:00,17.14,17.18,17.13,17.17,312363.0,15.4572,15.4933,15.4482,15.4843,312363.0
2017-09-19 11:40:00,17.17,17.22,17.17,17.22,188373.0,15.4843,15.5293,15.4843,15.5293,188373.0
2017-09-19 11:50:00,17.22,17.23,17.2,17.21,168969.0,15.5293,15.5384,15.5113,15.5203,168969.0
2017-09-19 12:00:00,17.21,17.24,17.19,17.2,268668.0,15.5203,15.5474,15.5023,15.5113,268668.0
2017-09-19 12:10:00,17.2,17.21,17.17,17.18,172101.0,15.5113,15.5203,15.4843,15.4933,172101.0
2017-09-19 12:20:00,17.18,17.19,17.16,17.19,197934.0,15.4933,15.5023,15.4752,15.5023,197934.0
2017-09-19 12:30:00,17.19,17.2,17.18,17.19,196188.0,15.5023,15.5113,15.4933,15.5023,196188.0
2017-09-19 12:40:00,17.19,17.19,17.16,17.18,197730.0,15.5023,15.5023,15.4752,15.4933,197730.0
2017-09-19 12:50:00,17.18,17.2,17.18,17.18,208185.0,15.4933,15.5113,15.4933,15.4933,208185.0
2017-09-19 13:00:00,17.18,17.18,17.16,17.17,341682.0,15.4933,15.4933,15.4752,15.4843,341682.0
2017-09-19 13:10:00,17.17,17.18,17.16,17.18,261249.0,15.4843,15.4933,15.4752,15.4933,261249.0
2017-09-19 13:20:00,17.18,17.18,17.16,17.18,266682.0,15.4933,15.4933,15.4752,15.4933,266682.0
2017-09-19 13:30:00,17.18,17.21,17.17,17.2,197316.0,15.4933,15.5203,15.4843,15.5113,197316.0
2017-09-19 13:40:00,17.21,17.25,17.2,17.24,234270.0,15.5203,15.5564,15.5113,15.5474,234270.0
2017-09-19 13:50:00,17.24,17.24,17.23,17.23,151233.0,15.5474,15.5474,15.5384,15.5384,151233.0
2017-09-19 14:00:00,17.23,17.23,17.22,17.23,260613.0,15.5384,15.5384,15.5293,15.5384,260613.0
2017-09-19 14:10:00,17.23,17.24,17.21,17.24,351255.0,15.5384,15.5474,15.5203,15.5474,351255.0
2017-09-19 14:20:00,17.23,17.24,17.23,17.23,192681.0,15.5384,15.5474,15.5384,15.5384,192681.0
2017-09-19 14:30:00,17.24,17.25,17.23,17.24,289197.0,15.5474,15.5564,15.5384,15.5474,289197.0
2017-09-19 14:40:00,17.25,17.28,17.24,17.27,352452.0,15.5564,15.5835,15.5474,15.5744,352452.0
2017-09-19 14:50:00,17.27,17.29,17.27,17.29,264378.0,15.5744,15.5925,15.5744,15.5925,264378.0
2017-09-19 15:00:00,17.29,17.29,17.28,17.29,252081.0,15.5925,15.5925,15.5835,15.5925,252081.0
2017-09-19 15:10:00,17.29,17.29,17.28,17.28,232617.0,15.5925,15.5925,15.5835,15.5835,232617.0
2017-09-19 15:20:00,17.28,17.29,17.28,17.28,243954.0,15.5835,15.5925,15.5835,15.5835,243954.0
2017-09-19 15:30:00,17.28,17.28,17.26,17.27,340278.0,15.5835,15.5835,15.5654,15.5744,340278.0
2017-09-19 15:40:00,17.28,17.28,17.24,17.24,471498.0,15.5835,15.5835,15.5474,15.5474,471498.0
2017-09-19 15:50:00,17.24,17.27,17.24,17.26,1544655.0,15.5474,15.5744,15.5474,15.5654,1544655.0
2017-09-20 09:30:00,17.27,17.38,17.21,17.36,234879.0,15.5744,15.6736,15.5203,15.6556,234879.0
2017-09-20 09:40:00,17.36,17.41,17.35,17.36,346062.0,15.6556,15.7007,15.6466,15.6556,346062.0
2017-09-20 09:50:00,17.36,17.36,17.31,17.34,303492.0,15.6556,15.6556,15.6105,15.6376,303492.0
2017-09-20 10:00:00,17.34,17.38,17.32,17.38,216498.0,15.6376,15.6736,15.6195,15.6736,216498.0
2017-09-20 10:10:00,17.39,17.4,17.37,17.39,185286.0,15.6827,15.6917,15.6646,15.6827,185286.0
2017-09-20 10:20:00,17.39,17.41,17.38,17.41,107700.0,15.6827,15.7007,15.6736,15.7007,107700.0
2017-09-20 10:30:00,17.41,17.45,17.4,17.45,250797.0,15.7007,15.7368,15.6917,15.7368,250797.0
2017-09-20 10:40:00,17.45,17.48,17.44,17.48,214917.0,15.7368,15.7638,15.7277,15.7638,214917.0
2017-09-20 10:50:00,17.48,17.53,17.48,17.52,295902.0,15.7638,15.8089,15.7638,15.7999,295902.0
2017-09-20 11:00:00,17.52,17.53,17.48,17.49,255612.0,15.7999,15.8089,15.7638,15.7728,255612.0
2017-09-20 11:10:00,17.49,17.51,17.47,17.5,139875.0,15.7728,15.7909,15.7548,15.7819,139875.0
2017-09-20 11:20:00,17.5,17.5,17.47,17.48,272367.0,15.7819,15.7819,15.7548,15.7638,272367.0
2017-09-20 11:30:00,17.49,17.53,17.49,17.53,160992.0,15.7728,15.8089,15.7728,15.8089,160992.0
2017-09-20 11:40:00,17.52,17.54,17.51,17.52,137676.0,15.7999,15.8179,15.7909,15.7999,137676.0
2017-09-20 11:50:00,17.52,17.52,17.5,17.51,123183.0,15.7999,15.7999,15.7819,15.7909,123183.0
2017-09-20 12:00:00,17.51,17.54,17.51,17.52,190242.0,15.7909,15.8179,15.7909,15.7999,190242.0
2017-09-20 12:10:00,17.52,17.53,17.51,17.51,99180.0,15.7999,15.8089,15.7909,15.7909,99180.0
2017-09-20 12:20:00,17.51,17.53,17.51,17.52,100620.0,15.7909,15.8089,15.7909,15.7999,100620.0
2017-09-20 12:30:00,17.52,17.52,17.49,17.5,107382.0,15.7999,15.7999,15.7728,15.7819,107382.0
2017-09-20 12:40:00,17.51,17.51,17.49,17.5,122343.0,15.7909,15.7909,15.7728,15.7819,122343.0
2017-09-20 12:50:00,17.5,17.52,17.5,17.51,110115.0,15.7819,15.7999,15.7819,15.7909,110115.0
2017-09-20 13:00:00,17.51,17.52,17.5,17.52,105804.0,15.7909,15.7999,15.7819,15.7999,105804.0
2017-09-20 13:10:00,17.52,17.53,17.5,17.5,131970.0,15.7999,15.8089,15.7819,15.7819,131970.0
2017-09-20 13:20:00,17.49,17.5,17.48,17.5,80400.0,15.7728,15.7819,15.7638,15.7819,80400.0
2017-09-20 13:30:00,17.5,17.51,17.49,17.51,170043.0,15.7819,15.7909,15.7728,15.7909,170043.0
2017-09-20 13:40:00,17.51,17.55,17.51,17.54,116106.0,15.7909,15.8269,15.7909,15.8179,116106.0
2017-09-20 13:50:00,17.54,17.55,17.53,17.55,155841.0,15.8179,15.8269,15.8089,15.8269,155841.0
2017-09-20 14:00:00,17.55,17.56,17.46,17.51,167508.0,15.8269,15.836,15.7458,15.7909,167508.0
2017-09-20 14:10:00,17.5,17.53,17.49,17.51,196863.0,15.7819,15.8089,15.7728,15.7909,196863.0
2017-09-20 14:20:00,17.51,17.51,17.44,17.45,585342.0,15.7909,15.7909,15.7277,15.7368,585342.0
2017-09-20 14:30:00,17.44,17.48,17.42,17.45,339261.0,15.7277,15.7638,15.7097,15.7368,339261.0
2017-09-20 14:40:00,17.45,17.53,17.44,17.52,262959.0,15.7368,15.8089,15.7277,15.7999,262959.0
2017-09-20 14:50:00,17.52,17.52,17.49,17.51,172230.0,15.7999,15.7999,15.7728,15.7909,172230.0
2017-09-20 15:00:00,17.51,17.52,17.5,17.52,197559.0,15.7909,15.7999,15.7819,15.7999,197559.0
2017-09-20 15:10:00,17.52,17.54,17.52,17.54,213891.0,15.7999,15.8179,15.7999,15.8179,213891.0
2017-09-20 15:20:00,17.54,17.56,17.53,17.55,327273.0,15.8179,15.836,15.8089,15.8269,327273.0
2017-09-20 15:30:00,17.55,17.59,17.55,17.58,358668.0,15.8269,15.863,15.8269,15.854,358668.0
2017-09-20 15:40:00,17.58,17.6,17.56,17.6,434289.0,15.854,15.872,15.836,15.872,434289.0
2017-09-20 15:50:00,17.6,17.61,17.59,17.61,1001646.0,15.872,15.8811,15.863,15.8811,1001646.0
2017-09-21 09:30:00,17.59,17.59,17.49,17.51,367236.0,15.863,15.863,15.7728,15.7909,367236.0
2017-09-21 09:40:00,17.5,17.55,17.5,17.5,311040.0,15.7819,15.8269,15.7819,15.7819,311040.0
2017-09-21 09:50:00,17.5,17.53,17.46,17.53,162378.0,15.7819,15.8089,15.7458,15.8089,162378.0
2017-09-21 10:00:00,17.54,17.56,17.5,17.5,155658.0,15.8179,15.836,15.7819,15.7819,155658.0
2017-09-21 10:10:00,17.5,17.52,17.48,17.49,172560.0,15.7819,15.7999,15.7638,15.7728,172560.0
2017-09-21 10:20:00,17.49,17.54,17.48,17.52,272931.0,15.7728,15.8179,15.7638,15.7999,272931.0
2017-09-21 10:30:00,17.52,17.57,17.52,17.54,217683.0,15.7999,15.845,15.7999,15.8179,217683.0
2017-09-21 10:40:00,17.53,17.55,17.51,17.54,192471.0,15.8089,15.8269,15.7909,15.8179,192471.0
2017-09-21 10:50:00,17.54,17.57,17.54,17.56,186036.0,15.8179,15.845,15.8179,15.836,186036.0
2017-09-21 11:00:00,17.56,17.57,17.56,17.57,320100.0,15.836,15.845,15.836,15.845,320100.0
2017-09-21 11:10:00,17.57,17.6,17.56,17.6,207744.0,15.845,15.872,15.836,15.872,207744.0
2017-09-21 11:20:00,17.6,17.62,17.59,17.6,247767.0,15.872,15.8901,15.863,15.872,247767.0
2017-09-21 11:30:00,17.61,17.63,17.6,17.63,281424.0,15.8811,15.8991,15.872,15.8991,281424.0
2017-09-21 11:40:00,17.63,17.63,17.61,17.62,155217.0,15.8991,15.8991,15.8811,15.8901,155217.0
2017-09-21 11:50:00,17.62,17.62,17.59,17.59,229671.0,15.8901,15.8901,15.863,15.863,229671.0
2017-09-21 12:00:00,17.59,17.63,17.59,17.63,195282.0,15.863,15.8991,15.863,15.8991,195282.0
2017-09-21 12:10:00,17.62,17.63,17.62,17.63,148566.0,15.8901,15.8991,15.8901,15.8991,148566.0
2017-09-21 12:20:00,17.63,17.63,17.61,17.62,180180.0,15.8991,15.8991,15.8811,15.8901,180180.0
2017-09-21 12:30:00,17.62,17.64,17.62,17.64,126654.0,15.8901,15.9081,15.8901,15.9081,126654.0
2017-09-21 12:40:00,17.64,17.64,17.62,17.63,101535.0,15.9081,15.9081,15.8901,15.8991,101535.0
2017-09-21 12:50:00,17.63,17.65,17.63,17.64,114975.0,15.8991,15.9171,15.8991,15.9081,114975.0
2017-09-21 13:00:00,17.64,17.64,17.63,17.64,103680.0,15.9081,15.9081,15.8991,15.9081,103680.0
2017-09-21 13:10:00,17.64,17.64,17.62,17.63,177195.0,15.9081,15.9081,15.8901,15.8991,177195.0
2017-09-21 13:20:00,17.63,17.64,17.62,17.63,113199.0,15.8991,15.9081,15.8901,15.8991,113199.0
2017-09-21 13:30:00,17.64,17.64,17.63,17.64,108039.0,15.9081,15.9081,15.8991,15.9081,108039.0
2017-09-21 13:40:00,17.64,17.66,17.64,17.65,224868.0,15.9081,15.9261,15.9081,15.9171,224868.0
2017-09-21 13:50:00,17.65,17.67,17.65,17.66,108921.0,15.9171,15.9352,15.9171,15.9261,108921.0
2017-09-21 14:00:00,17.66,17.67,17.65,17.66,148443.0,15.9261,15.9352,15.9171,15.9261,148443.0
2017-09-21 14:10:00,17.66,17.67,17.65,17.66,154140.0,15.9261,15.9352,15.9171,15.9261,154140.0
2017-09-21 14:20:00,17.66,17.67,17.65,17.67,530280.0,15.9261,15.9352,15.9171,15.9352,530280.0
2017-09-21 14:30:00,17.66,17.67,17.66,17.66,221052.0,15.9261,15.9352,15.9261,15.9261,221052.0
2017-09-21 14:40:00,17.66,17.66,17.6,17.6,209226.0,15.9261,15.9261,15.872,15.872,209226.0
2017-09-21 14:50:00,17.6,17.62,17.6,17.62,116514.0,15.872,15.8901,15.872,15.8901,116514.0
2017-09-21 15:00:00,17.62,17.62,17.61,17.61,144762.0,15.8901,15.8901,15.8811,15.8811,144762.0
2017-09-21 15:10:00,17.61,17.61,17.59,17.59,226452.0,15.8811,15.8811,15.863,15.863,226452.0
2017-09-21 15:20:00,17.6,17.6,17.59,17.6,341784.0,15.872,15.872,15.863,15.872,341784.0
2017-09-21 15:30:00,17.6,17.62,17.6,17.61,213876.0,15.872,15.8901,15.872,15.8811,213876.0
2017-09-21 15:40:00,17.61,17.61,17.6,17.61,280710.0,15.8811,15.8811,15.872,15.8811,280710.0
2017-09-21 15:50:00,17.61,17.63,17.6,17.62,1077252.0,15.8811,15.8991,15.872,15.8901,1077252.0
2017-09-22 09:30:00,17.52,17.63,17.47,17.55,553491.0,15.7999,15.8991,15.7548,15.8269,553491.0
2017-09-22 09:40:00,17.54,17.58,17.51,17.54,164541.0,15.8179,15.854,15.7909,15.8179,164541.0
2017-09-22 09:50:00,17.54,17.58,17.52,17.52,155253.0,15.8179,15.854,15.7999,15.7999,155253.0
2017-09-22 10:00:00,17.52,17.53,17.49,17.49,242121.0,15.7999,15.8089,15.7728,15.7728,242121.0
2017-09-22 10:10:00,17.49,17.52,17.47,17.5,261477.0,15.7728,15.7999,15.7548,15.7819,261477.0
2017-09-22 10:20:00,17.5,17.52,17.49,17.51,118977.0,15.7819,15.7999,15.7728,15.7909,118977.0
2017-09-22 10:30:00,17.51,17.52,17.5,17.52,137181.0,15.7909,15.7999,15.7819,15.7999,137181.0
2017-09-22 10:40:00,17.52,17.55,17.49,17.49,237597.0,15.7999,15.8269,15.7728,15.7728,237597.0
2017-09-22 10:50:00,17.49,17.49,17.44,17.47,237720.0,15.7728,15.7728,15.7277,15.7548,237720.0
2017-09-22 11:00:00,17.47,17.48,17.46,17.46,121278.0,15.7548,15.7638,15.7458,15.7458,121278.0
2017-09-22 11:10:00,17.46,17.47,17.46,17.46,121017.0,15.7458,15.7548,15.7458,15.7458,121017.0
2017-09-22 11:20:00,17.46,17.47,17.46,17.47,110559.0,15.7458,15.7548,15.7458,15.7548,110559.0
2017-09-22 11:30:00,17.47,17.47,17.46,17.46,387429.0,15.7548,15.7548,15.7458,15.7458,387429.0
2017-09-22 11:40:00,17.46,17.47,17.45,17.47,119319.0,15.7458,15.7548,15.7368,15.7548,119319.0
2017-09-22 11:50:00,17.47,17.52,17.47,17.51,255153.0,15.7548,15.7999,15.7548,15.7909,255153.0
2017-09-22 12:00:00,17.52,17.53,17.52,17.53,328089.0,15.7999,15.8089,15.7999,15.8089,328089.0
2017-09-22 12:10:00,17.53,17.55,17.53,17.53,139302.0,15.8089,15.8269,15.8089,15.8089,139302.0
2017-09-22 12:20:00,17.53,17.58,17.53,17.56,236313.0,15.8089,15.854,15.8089,15.836,236313.0
2017-09-22 12:30:00,17.56,17.59,17.56,17.58,72732.0,15.836,15.863,15.836,15.854,72732.0
2017-09-22 12:40:00,17.58,17.59,17.57,17.59,62955.0,15.854,15.863,15.845,15.863,62955.0
2017-09-22 12:50:00,17.59,17.62,17.59,17.62,214293.0,15.863,15.8901,15.863,15.8901,214293.0
2017-09-22 13:00:00,17.62,17.63,17.61,17.63,238443.0,15.8901,15.8991,15.8811,15.8991,238443.0
2017-09-22 13:10:00,17.63,17.65,17.62,17.64,203985.0,15.8991,15.9171,15.8901,15.9081,203985.0
2017-09-22 13:20:00,17.64,17.65,17.63,17.65,144945.0,15.9081,15.9171,15.8991,15.9171,144945.0
2017-09-22 13:30:00,17.65,17.67,17.64,17.67,301011.0,15.9171,15.9352,15.9081,15.9352,301011.0
2017-09-22 13:40:00,17.67,17.68,17.66,17.67,157020.0,15.9352,15.9442,15.9261,15.9352,157020.0
2017-09-22 13:50:00,17.67,17.68,17.66,17.67,313884.0,15.9352,15.9442,15.9261,15.9352,313884.0
2017-09-22 14:00:00,17.67,17.67,17.65,17.65,275166.0,15.9352,15.9352,15.9171,15.9171,275166.0
2017-09-22 14:10:00,17.65,17.66,17.46,17.64,138885.0,15.9171,15.9261,15.7458,15.9081,138885.0
2017-09-22 14:20:00,17.64,17.66,17.64,17.64,143079.0,15.9081,15.9261,15.9081,15.9081,143079.0
2017-09-22 14:30:00,17.64,17.66,17.64,17.66,126951.0,15.9081,15.9261,15.9081,15.9261,126951.0
2017-09-22 14:40:00,17.66,17.68,17.66,17.68,210408.0,15.9261,15.9442,15.9261,15.9442,210408.0
2017-09-22 14:50:00,17.68,17.69,17.67,17.67,158697.0,15.9442,15.9532,15.9352,15.9352,158697.0
2017-09-22 15:00:00,17.67,17.7,17.66,17.69,136776.0,15.9352,15.9622,15.9261,15.9532,136776.0
2017-09-22 15:10:00,17.69,17.7,17.69,17.69,218886.0,15.9532,15.9622,15.9532,15.9532,218886.0
2017-09-22 15:20:00,17.69,17.7,17.68,17.69,170997.0,15.9532,15.9622,15.9442,15.9532,170997.0
2017-09-22 15:30:00,17.69,17.71,17.69,17.7,242121.0,15.9532,15.9712,15.9532,15.9622,242121.0
2017-09-22 15:40:00,17.7,17.74,17.7,17.72,633396.0,15.9622,15.9983,15.9622,15.9803,633396.0
2017-09-22 15:50:00,17.72,17.72,17.7,17.7,1035324.0,15.9803,15.9803,15.9622,15.9622,1035324.0
2017-09-25 09:30:00,17.68,17.75,17.65,17.72,296283.0,15.9442,16.0073,15.9171,15.9803,296283.0
2017-09-25 09:40:00,17.72,17.73,17.68,17.68,257082.0,15.9803,15.9893,15.9442,15.9442,257082.0
2017-09-25 09:50:00,17.68,17.68,17.64,17.67,143424.0,15.9442,15.9442,15.9081,15.9352,143424.0
2017-09-25 10:00:00,17.67,17.68,17.65,17.66,109902.0,15.9352,15.9442,15.9171,15.9261,109902.0
2017-09-25 10:10:00,17.66,17.69,17.65,17.69,147693.0,15.9261,15.9532,15.9171,15.9532,147693.0
2017-09-25 10:20:00,17.69,17.72,17.66,17.66,260376.0,15.9532,15.9803,15.9261,15.9261,260376.0
2017-09-25 10:30:00,17.67,17.67,17.62,17.62,462471.0,15.9352,15.9352,15.8901,15.8901,462471.0
2017-09-25 10:40:00,17.62,17.66,17.62,17.64,153456.0,15.8901,15.9261,15.8901,15.9081,153456.0
2017-09-25 10:50:00,17.64,17.64,17.61,17.62,210039.0,15.9081,15.9081,15.8811,15.8901,210039.0
2017-09-25 11:00:00,17.62,17.63,17.56,17.62,267420.0,15.8901,15.8991,15.836,15.8901,267420.0
2017-09-25 11:10:00,17.61,17.66,17.61,17.64,293676.0,15.8811,15.9261,15.8811,15.9081,293676.0
2017-09-25 11:20:00,17.64,17.66,17.62,17.66,135081.0,15.9081,15.9261,15.8901,15.9261,135081.0
2017-09-25 11:30:00,17.66,17.68,17.65,17.68,119232.0,15.9261,15.9442,15.9171,15.9442,119232.0
2017-09-25 11:40:00,17.67,17.68,17.62,17.63,124530.0,15.9352,15.9442,15.8901,15.8991,124530.0
2017-09-25 11:50:00,17.63,17.68,17.62,17.67,245877.0,15.8991,15.9442,15.8901,15.9352,245877.0
2017-09-25 12:00:00,17.67,17.69,17.66,17.67,156780.0,15.9352,15.9532,15.9261,15.9352,156780.0
2017-09-25 12:10:00,17.67,17.68,17.62,17.65,119157.0,15.9352,15.9442,15.8901,15.9171,119157.0
2017-09-25 12:20:00,17.65,17.66,17.61,17.65,176964.0,15.9171,15.9261,15.8811,15.9171,176964.0
2017-09-25 12:30:00,17.65,17.65,17.63,17.64,102510.0,15.9171,15.9171,15.8991,15.9081,102510.0
2017-09-25 12:40:00,17.64,17.66,17.63,17.66,128796.0,15.9081,15.9261,15.8991,15.9261,128796.0
2017-09-25 12:50:00,17.66,17.7,17.66,17.69,131250.0,15.9261,15.9622,15.9261,15.9532,131250.0
2017-09-25 13:00:00,17.69,17.69,17.68,17.68,159879.0,15.9532,15.9532,15.9442,15.9442,159879.0
2017-09-25 13:10:00,17.68,17.71,17.68,17.71,138795.0,15.9442,15.9712,15.9442,15.9712,138795.0
2017-09-25 13:20:00,17.71,17.71,17.7,17.7,104808.0,15.9712,15.9712,15.9622,15.9622,104808.0
2017-09-25 13:30:00,17.7,17.73,17.69,17.73,216615.0,15.9622,15.9893,15.9532,15.9893,216615.0
2017-09-25 13:40:00,17.74,17.75,17.73,17.74,143310.0,15.9983,16.0073,15.9893,15.9983,143310.0
2017-09-25 13:50:00,17.74,17.75,17.72,17.73,114405.0,15.9983,16.0073,15.9803,15.9893,114405.0
2017-09-25 14:00:00,17.73,17.74,17.72,17.73,97872.0,15.9893,15.9983,15.9803,15.9893,97872.0
2017-09-25 14:10:00,17.73,17.73,17.71,17.72,86610.0,15.9893,15.9893,15.9712,15.9803,86610.0
2017-09-25 14:20:00,17.72,17.72,17.69,17.7,137652.0,15.9803,15.9803,15.9532,15.9622,137652.0
2017-09-25 14:30:00,17.7,17.71,17.68,17.69,118443.0,15.9622,15.9712,15.9442,15.9532,118443.0
2017-09-25 14:40:00,17.69,17.71,17.68,17.7,141060.0,15.9532,15.9712,15.9442,15.9622,141060.0
2017-09-25 14:50:00,17.7,17.72,17.7,17.71,101277.0,15.9622,15.9803,15.9622,15.9712,101277.0
2017-09-25 15:00:00,17.7,17.72,17.69,17.72,164496.0,15.9622,15.9803,15.9532,15.9803,164496.0
2017-09-25 15:10:00,17.72,17.75,17.72,17.75,217542.0,15.9803,16.0073,15.9803,16.0073,217542.0
2017-09-25 15:20:00,17.74,17.78,17.74,17.78,229884.0,15.9983,16.0344,15.9983,16.0344,229884.0
2017-09-25 15:30:00,17.78,17.78,17.74,17.76,268743.0,16.0344,16.0344,15.9983,16.0163,268743.0
2017-09-25 15:40:00,17.76,17.79,17.75,17.79,536310.0,16.0163,16.0434,16.0073,16.0434,536310.0
2017-09-25 15:50:00,17.77,17.79,17.76,17.78,1181340.0,16.0253,16.0434,16.0163,16.0344,1181340.0
2017-09-26 09:30:00,17.78,17.78,17.71,17.72,460023.0,16.0344,16.0344,15.9712,15.9803,460023.0
2017-09-26 09:40:00,17.72,17.75,17.7,17.75,528849.0,15.9803,16.0073,15.9622,16.0073,528849.0
2017-09-26 09:50:00,17.74,17.82,17.74,17.75,263802.0,15.9983,16.0704,15.9983,16.0073,263802.0
2017-09-26 10:00:00,17.75,17.8,17.74,17.8,296700.0,16.0073,16.0524,15.9983,16.0524,296700.0
2017-09-26 10:10:00,17.8,17.84,17.8,17.83,138423.0,16.0524,16.0885,16.0524,16.0795,138423.0
2017-09-26 10:20:00,17.83,17.88,17.82,17.88,245040.0,16.0795,16.1245,16.0704,16.1245,245040.0
2017-09-26 10:30:00,17.88,17.89,17.82,17.84,236085.0,16.1245,16.1336,16.0704,16.0885,236085.0
2017-09-26 10:40:00,17.84,17.87,17.84,17.85,169785.0,16.0885,16.1155,16.0885,16.0975,169785.0
2017-09-26 10:50:00,17.85,17.87,17.83,17.85,157794.0,16.0975,16.1155,16.0795,16.0975,157794.0
2017-09-26 11:00:00,17.85,17.86,17.83,17.84,199479.0,16.0975,16.1065,16.0795,16.0885,199479.0
2017-09-26 11:10:00,17.84,17.86,17.83,17.83,136278.0,16.0885,16.1065,16.0795,16.0795,136278.0
2017-09-26 11:20:00,17.83,17.84,17.77,17.79,159969.0,16.0795,16.0885,16.0253,16.0434,159969.0
2017-09-26 11:30:00,17.79,17.84,17.77,17.84,115995.0,16.0434,16.0885,16.0253,16.0885,115995.0
2017-09-26 11:40:00,17.84,17.86,17.83,17.86,120639.0,16.0885,16.1065,16.0795,16.1065,120639.0
2017-09-26 11:50:00,17.86,17.86,17.82,17.85,180327.0,16.1065,16.1065,16.0704,16.0975,180327.0
2017-09-26 12:00:00,17.85,17.87,17.84,17.84,103461.0,16.0975,16.1155,16.0885,16.0885,103461.0
2017-09-26 12:10:00,17.84,17.85,17.83,17.84,87564.0,16.0885,16.0975,16.0795,16.0885,87564.0
2017-09-26 12:20:00,17.84,17.9,17.84,17.9,193011.0,16.0885,16.1426,16.0885,16.1426,193011.0
2017-09-26 12:30:00,17.9,17.92,17.86,17.87,267672.0,16.1426,16.1606,16.1065,16.1155,267672.0
2017-09-26 12:40:00,17.87,17.9,17.86,17.9,129426.0,16.1155,16.1426,16.1065,16.1426,129426.0
2017-09-26 12:50:00,17.9,17.91,17.86,17.87,154899.0,16.1426,16.1516,16.1065,16.1155,154899.0
2017-09-26 13:00:00,17.88,17.88,17.87,17.87,92202.0,16.1245,16.1245,16.1155,16.1155,92202.0
2017-09-26 13:10:00,17.87,17.89,17.85,17.88,125091.0,16.1155,16.1336,16.0975,16.1245,125091.0
2017-09-26 13:20:00,17.88,17.88,17.87,17.87,86040.0,16.1245,16.1245,16.1155,16.1155,86040.0
2017-09-26 13:30:00,17.87,17.89,17.82,17.82,462357.0,16.1155,16.1336,16.0704,16.0704,462357.0
2017-09-26 13:40:00,17.82,17.85,17.82,17.84,122202.0,16.0704,16.0975,16.0704,16.0885,122202.0
2017-09-26 13:50:00,17.84,17.85,17.83,17.83,119013.0,16.0885,16.0975,16.0795,16.0795,119013.0
2017-09-26 14:00:00,17.83,17.84,17.81,17.82,92256.0,16.0795,16.0885,16.0614,16.0704,92256.0
2017-09-26 14:10:00,17.82,17.82,17.8,17.81,176793.0,16.0704,16.0704,16.0524,16.0614,176793.0
2017-09-26 14:20:00,17.81,17.83,17.81,17.82,110331.0,16.0614,16.0795,16.0614,16.0704,110331.0
2017-09-26 14:30:00,17.82,17.82,17.8,17.81,105249.0,16.0704,16.0704,16.0524,16.0614,105249.0
2017-09-26 14:40:00,17.81,17.84,17.81,17.84,116544.0,16.0614,16.0885,16.0614,16.0885,116544.0
2017-09-26 14:50:00,17.84,17.89,17.83,17.87,338052.0,16.0885,16.1336,16.0795,16.1155,338052.0
2017-09-26 15:00:00,17.87,17.88,17.87,17.88,147666.0,16.1155,16.1245,16.1155,16.1245,147666.0
2017-09-26 15:10:00,17.88,17.88,17.87,17.88,164205.0,16.1245,16.1245,16.1155,16.1245,164205.0
2017-09-26 15:20:00,17.88,17.88,17.85,17.85,346431.0,16.1245,16.1245,16.0975,16.0975,346431.0
2017-09-26 15:30:00,17.86,17.88,17.84,17.88,583938.0,16.1065,16.1245,16.0885,16.1245,583938.0
2017-09-26 15:40:00,17.88,17.89,17.85,17.87,503586.0,16.1245,16.1336,16.0975,16.1155,503586.0
2017-09-26 15:50:00,17.87,17.87,17.82,17.86,2001831.0,16.1155,16.1155,16.0704,16.1065,2001831.0
2017-09-27 09:30:00,17.93,18.04,17.88,17.97,526044.0,16.1696,16.2688,16.1245,16.2057,526044.0
2017-09-27 09:40:00,17.97,18.05,17.97,18.0,234708.0,16.2057,16.2779,16.2057,16.2328,234708.0
2017-09-27 09:50:00,18.01,18.04,17.99,17.99,259947.0,16.2418,16.2688,16.2237,16.2237,259947.0
2017-09-27 10:00:00,17.99,18.02,17.97,17.97,303405.0,16.2237,16.2508,16.2057,16.2057,303405.0
2017-09-27 10:10:00,17.97,17.98,17.94,17.94,302403.0,16.2057,16.2147,16.1787,16.1787,302403.0
2017-09-27 10:20:00,17.94,17.98,17.93,17.97,193509.0,16.1787,16.2147,16.1696,16.2057,193509.0
2017-09-27 10:30:00,17.97,17.99,17.9,17.91,243753.0,16.2057,16.2237,16.1426,16.1516,243753.0
2017-09-27 10:40:00,17.91,17.94,17.91,17.93,309522.0,16.1516,16.1787,16.1516,16.1696,309522.0
2017-09-27 10:50:00,17.93,17.94,17.89,17.92,333966.0,16.1696,16.1787,16.1336,16.1606,333966.0
2017-09-27 11:00:00,17.92,17.96,17.92,17.95,155019.0,16.1606,16.1967,16.1606,16.1877,155019.0
2017-09-27 11:10:00,17.95,17.98,17.94,17.97,187023.0,16.1877,16.2147,16.1787,16.2057,187023.0
2017-09-27 11:20:00,17.97,18.0,17.97,17.99,178314.0,16.2057,16.2328,16.2057,16.2237,178314.0
2017-09-27 11:30:00,17.99,18.0,17.98,17.99,173442.0,16.2237,16.2328,16.2147,16.2237,173442.0
2017-09-27 11:40:00,17.99,18.0,17.96,17.96,110181.0,16.2237,16.2328,16.1967,16.1967,110181.0
2017-09-27 11:50:00,17.96,18.0,17.96,17.98,123246.0,16.1967,16.2328,16.1967,16.2147,123246.0
2017-09-27 12:00:00,17.98,17.99,17.97,17.99,107697.0,16.2147,16.2237,16.2057,16.2237,107697.0
2017-09-27 12:10:00,17.99,18.0,17.98,18.0,120381.0,16.2237,16.2328,16.2147,16.2328,120381.0
2017-09-27 12:20:00,17.99,18.01,17.98,18.01,111654.0,16.2237,16.2418,16.2147,16.2418,111654.0
2017-09-27 12:30:00,18.01,18.02,17.99,18.0,179487.0,16.2418,16.2508,16.2237,16.2328,179487.0
2017-09-27 12:40:00,18.0,18.0,17.99,18.0,216276.0,16.2328,16.2328,16.2237,16.2328,216276.0
2017-09-27 12:50:00,18.0,18.0,17.99,17.99,198261.0,16.2328,16.2328,16.2237,16.2237,198261.0
2017-09-27 13:00:00,17.99,18.0,17.99,18.0,268218.0,16.2237,16.2328,16.2237,16.2328,268218.0
2017-09-27 13:10:00,18.0,18.01,17.99,18.0,221040.0,16.2328,16.2418,16.2237,16.2328,221040.0
2017-09-27 13:20:00,18.0,18.03,18.0,18.03,192231.0,16.2328,16.2598,16.2328,16.2598,192231.0
2017-09-27 13:30:00,18.04,18.04,18.01,18.03,395157.0,16.2688,16.2688,16.2418,16.2598,395157.0
2017-09-27 13:40:00,18.03,18.05,18.03,18.03,226413.0,16.2598,16.2779,16.2598,16.2598,226413.0
2017-09-27 13:50:00,18.03,18.06,18.03,18.05,174993.0,16.2598,16.2869,16.2598,16.2779,174993.0
2017-09-27 14:00:00,18.06,18.06,18.04,18.05,288345.0,16.2869,16.2869,16.2688,16.2779,288345.0
2017-09-27 14:10:00,18.05,18.08,18.04,18.06,413301.0,16.2779,16.3049,16.2688,16.2869,413301.0
2017-09-27 14:20:00,18.06,18.06,18.03,18.04,246447.0,16.2869,16.2869,16.2598,16.2688,246447.0
2017-09-27 14:30:00,18.04,18.05,18.03,18.04,208068.0,16.2688,16.2779,16.2598,16.2688,208068.0
2017-09-27 14:40:00,18.03,18.04,18.02,18.03,201513.0,16.2598,16.2688,16.2508,16.2598,201513.0
2017-09-27 14:50:00,18.03,18.04,17.99,18.03,685896.0,16.2598,16.2688,16.2237,16.2598,685896.0
2017-09-27 15:00:00,18.03,18.04,18.01,18.02,419787.0,16.2598,16.2688,16.2418,16.2508,419787.0
2017-09-27 15:10:00,18.02,18.02,17.99,18.0,303552.0,16.2508,16.2508,16.2237,16.2328,303552.0
2017-09-27 15:20:00,18.0,18.04,18.0,18.02,377667.0,16.2328,16.2688,16.2328,16.2508,377667.0
2017-09-27 15:30:00,18.01,18.01,18.0,18.01,293352.0,16.2418,16.2418,16.2328,16.2418,293352.0
2017-09-27 15:40:00,18.01,18.02,17.97,17.97,711975.0,16.2418,16.2508,16.2057,16.2057,711975.0
2017-09-27 15:50:00,17.97,17.97,17.93,17.95,1943700.0,16.2057,16.2057,16.1696,16.1877,1943700.0
2017-09-28 09:30:00,17.88,18.03,17.88,17.97,289824.0,16.1245,16.2598,16.1245,16.2057,289824.0
2017-09-28 09:40:00,17.97,17.99,17.94,17.96,112737.0,16.2057,16.2237,16.1787,16.1967,112737.0
2017-09-28 09:50:00,17.96,17.98,17.91,17.92,479331.0,16.1967,16.2147,16.1516,16.1606,479331.0
2017-09-28 10:00:00,17.93,17.94,17.89,17.94,204831.0,16.1696,16.1787,16.1336,16.1787,204831.0
2017-09-28 10:10:00,17.94,17.95,17.91,17.94,220164.0,16.1787,16.1877,16.1516,16.1787,220164.0
2017-09-28 10:20:00,17.93,17.97,17.93,17.93,278409.0,16.1696,16.2057,16.1696,16.1696,278409.0
2017-09-28 10:30:00,17.93,17.93,17.89,17.9,173109.0,16.1696,16.1696,16.1336,16.1426,173109.0
2017-09-28 10:40:00,17.9,17.93,17.9,17.92,157029.0,16.1426,16.1696,16.1426,16.1606,157029.0
2017-09-28 10:50:00,17.92,17.95,17.91,17.92,177792.0,16.1606,16.1877,16.1516,16.1606,177792.0
2017-09-28 11:00:00,17.92,17.93,17.9,17.91,363666.0,16.1606,16.1696,16.1426,16.1516,363666.0
2017-09-28 11:10:00,17.91,17.93,17.91,17.92,191073.0,16.1516,16.1696,16.1516,16.1606,191073.0
2017-09-28 11:20:00,17.92,17.95,17.91,17.92,316185.0,16.1606,16.1877,16.1516,16.1606,316185.0
2017-09-28 11:30:00,17.92,17.93,17.89,17.91,167499.0,16.1606,16.1696,16.1336,16.1516,167499.0
2017-09-28 11:40:00,17.91,17.92,17.89,17.91,123339.0,16.1516,16.1606,16.1336,16.1516,123339.0
2017-09-28 11:50:00,17.91,17.92,17.89,17.92,155871.0,16.1516,16.1606,16.1336,16.1606,155871.0
2017-09-28 12:00:00,17.92,17.94,17.9,17.94,78918.0,16.1606,16.1787,16.1426,16.1787,78918.0
2017-09-28 12:10:00,17.94,17.95,17.93,17.93,138672.0,16.1787,16.1877,16.1696,16.1696,138672.0
2017-09-28 12:20:00,17.93,17.95,17.92,17.94,315930.0,16.1696,16.1877,16.1606,16.1787,315930.0
2017-09-28 12:30:00,17.94,17.95,17.92,17.93,79371.0,16.1787,16.1877,16.1606,16.1696,79371.0
2017-09-28 12:40:00,17.93,17.94,17.91,17.93,85059.0,16.1696,16.1787,16.1516,16.1696,85059.0
2017-09-28 12:50:00,17.93,17.96,17.92,17.95,105804.0,16.1696,16.1967,16.1606,16.1877,105804.0
2017-09-28 13:00:00,17.95,17.95,17.94,17.94,170562.0,16.1877,16.1877,16.1787,16.1787,170562.0
2017-09-28 13:10:00,17.94,17.96,17.94,17.96,106728.0,16.1787,16.1967,16.1787,16.1967,106728.0
2017-09-28 13:20:00,17.96,17.97,17.96,17.96,96081.0,16.1967,16.2057,16.1967,16.1967,96081.0
2017-09-28 13:30:00,17.96,17.97,17.94,17.95,145005.0,16.1967,16.2057,16.1787,16.1877,145005.0
2017-09-28 13:40:00,17.95,17.95,17.93,17.94,117309.0,16.1877,16.1877,16.1696,16.1787,117309.0
2017-09-28 13:50:00,17.94,17.95,17.93,17.94,83985.0,16.1787,16.1877,16.1696,16.1787,83985.0
2017-09-28 14:00:00,17.94,17.95,17.92,17.94,107118.0,16.1787,16.1877,16.1606,16.1787,107118.0
2017-09-28 14:10:00,17.94,17.97,17.94,17.95,130350.0,16.1787,16.2057,16.1787,16.1877,130350.0
2017-09-28 14:20:00,17.95,17.97,17.95,17.96,94557.0,16.1877,16.2057,16.1877,16.1967,94557.0
2017-09-28 14:30:00,17.96,17.96,17.94,17.94,98412.0,16.1967,16.1967,16.1787,16.1787,98412.0
2017-09-28 14:40:00,17.94,17.95,17.93,17.93,73992.0,16.1787,16.1877,16.1696,16.1696,73992.0
2017-09-28 14:50:00,17.93,17.94,17.92,17.92,133170.0,16.1696,16.1787,16.1606,16.1606,133170.0
2017-09-28 15:00:00,17.92,17.93,17.91,17.93,129051.0,16.1606,16.1696,16.1516,16.1696,129051.0
2017-09-28 15:10:00,17.93,17.95,17.92,17.94,116745.0,16.1696,16.1877,16.1606,16.1787,116745.0
2017-09-28 15:20:00,17.93,17.93,17.9,17.91,127914.0,16.1696,16.1696,16.1426,16.1516,127914.0
2017-09-28 15:30:00,17.91,17.91,17.89,17.89,175422.0,16.1516,16.1516,16.1336,16.1336,175422.0
2017-09-28 15:40:00,17.89,17.89,17.88,17.88,471375.0,16.1336,16.1336,16.1245,16.1245,471375.0
2017-09-28 15:50:00,17.88,17.9,17.87,17.9,1233501.0,16.1245,16.1426,16.1155,16.1426,1233501.0
2017-09-29 09:30:00,17.88,17.91,17.76,17.76,536025.0,16.1245,16.1516,16.0163,16.0163,536025.0
2017-09-29 09:40:00,17.76,17.83,17.73,17.8,309150.0,16.0163,16.0795,15.9893,16.0524,309150.0
2017-09-29 09:50:00,17.8,17.82,17.75,17.76,277761.0,16.0524,16.0704,16.0073,16.0163,277761.0
2017-09-29 10:00:00,17.76,17.88,17.76,17.88,257367.0,16.0163,16.1245,16.0163,16.1245,257367.0
2017-09-29 10:10:00,17.88,17.92,17.87,17.89,143187.0,16.1245,16.1606,16.1155,16.1336,143187.0
2017-09-29 10:20:00,17.9,17.94,17.9,17.92,96126.0,16.1426,16.1787,16.1426,16.1606,96126.0
2017-09-29 10:30:00,17.92,17.93,17.88,17.93,189168.0,16.1606,16.1696,16.1245,16.1696,189168.0
2017-09-29 10:40:00,17.93,17.94,17.9,17.9,248781.0,16.1696,16.1787,16.1426,16.1426,248781.0
2017-09-29 10:50:00,17.9,17.93,17.89,17.91,128220.0,16.1426,16.1696,16.1336,16.1516,128220.0
2017-09-29 11:00:00,17.91,17.92,17.89,17.91,91155.0,16.1516,16.1606,16.1336,16.1516,91155.0
2017-09-29 11:10:00,17.91,17.93,17.9,17.93,210750.0,16.1516,16.1696,16.1426,16.1696,210750.0
2017-09-29 11:20:00,17.92,17.94,17.91,17.93,183432.0,16.1606,16.1787,16.1516,16.1696,183432.0
2017-09-29 11:30:00,17.93,17.93,17.9,17.91,121257.0,16.1696,16.1696,16.1426,16.1516,121257.0
2017-09-29 11:40:00,17.91,17.92,17.89,17.91,82488.0,16.1516,16.1606,16.1336,16.1516,82488.0
2017-09-29 11:50:00,17.91,17.92,17.9,17.91,95487.0,16.1516,16.1606,16.1426,16.1516,95487.0
2017-09-29 12:00:00,17.91,17.92,17.9,17.92,85371.0,16.1516,16.1606,16.1426,16.1606,85371.0
2017-09-29 12:10:00,17.92,17.93,17.91,17.92,89181.0,16.1606,16.1696,16.1516,16.1606,89181.0
2017-09-29 12:20:00,17.92,17.92,17.9,17.91,156168.0,16.1606,16.1606,16.1426,16.1516,156168.0
2017-09-29 12:30:00,17.91,17.94,17.9,17.92,396630.0,16.1516,16.1787,16.1426,16.1606,396630.0
2017-09-29 12:40:00,17.92,17.94,17.91,17.92,637095.0,16.1606,16.1787,16.1516,16.1606,637095.0
2017-09-29 12:50:00,17.93,17.94,17.92,17.93,253218.0,16.1696,16.1787,16.1606,16.1696,253218.0
2017-09-29 13:00:00,17.93,17.96,17.93,17.94,362208.0,16.1696,16.1967,16.1696,16.1787,362208.0
2017-09-29 13:10:00,17.94,17.96,17.93,17.96,50781.0,16.1787,16.1967,16.1696,16.1967,50781.0
2017-09-29 13:20:00,17.95,17.97,17.95,17.97,82998.0,16.1877,16.2057,16.1877,16.2057,82998.0
2017-09-29 13:30:00,17.97,17.97,17.95,17.97,160146.0,16.2057,16.2057,16.1877,16.2057,160146.0
2017-09-29 13:40:00,17.97,17.97,17.95,17.96,99807.0,16.2057,16.2057,16.1877,16.1967,99807.0
2017-09-29 13:50:00,17.96,17.98,17.96,17.98,95247.0,16.1967,16.2147,16.1967,16.2147,95247.0
2017-09-29 14:00:00,17.98,17.99,17.97,17.98,96609.0,16.2147,16.2237,16.2057,16.2147,96609.0
2017-09-29 14:10:00,17.98,18.03,17.98,18.01,228654.0,16.2147,16.2598,16.2147,16.2418,228654.0
2017-09-29 14:20:00,18.01,18.01,17.99,18.0,186969.0,16.2418,16.2418,16.2237,16.2328,186969.0
2017-09-29 14:30:00,18.0,18.03,18.0,18.03,672090.0,16.2328,16.2598,16.2328,16.2598,672090.0
2017-09-29 14:40:00,18.03,18.04,18.02,18.04,158460.0,16.2598,16.2688,16.2508,16.2688,158460.0
2017-09-29 14:50:00,18.03,18.05,18.03,18.03,103251.0,16.2598,16.2779,16.2598,16.2598,103251.0
2017-09-29 15:00:00,18.03,18.04,18.01,18.03,148362.0,16.2598,16.2688,16.2418,16.2598,148362.0
2017-09-29 15:10:00,18.03,18.05,18.02,18.04,186951.0,16.2598,16.2779,16.2508,16.2688,186951.0
2017-09-29 15:20:00,18.05,18.08,18.04,18.07,302805.0,16.2779,16.3049,16.2688,16.2959,302805.0
2017-09-29 15:30:00,18.07,18.07,18.03,18.04,251274.0,16.2959,16.2959,16.2598,16.2688,251274.0
2017-09-29 15:40:00,18.05,18.07,18.04,18.06,414255.0,16.2779,16.2959,16.2688,16.2869,414255.0
2017-09-29 15:50:00,18.06,18.1,18.06,18.08,1944975.0,16.2869,16.3229,16.2869,16.3049,1944975.0
2017-10-02 09:30:00,17.6,17.82,17.59,17.73,1038825.0,15.872,16.0704,15.863,15.9893,1038825.0
2017-10-02 09:40:00,17.72,17.75,17.59,17.64,885042.0,15.9803,16.0073,15.863,15.9081,885042.0
2017-10-02 09:50:00,17.63,17.69,17.54,17.69,664530.0,15.8991,15.9532,15.8179,15.9532,664530.0
2017-10-02 10:00:00,17.68,17.75,17.64,17.67,556875.0,15.9442,16.0073,15.9081,15.9352,556875.0
2017-10-02 10:10:00,17.67,17.68,17.61,17.66,382548.0,15.9352,15.9442,15.8811,15.9261,382548.0
2017-10-02 10:20:00,17.66,17.67,17.56,17.57,312087.0,15.9261,15.9352,15.836,15.845,312087.0
2017-10-02 10:30:00,17.57,17.59,17.53,17.54,376173.0,15.845,15.863,15.8089,15.8179,376173.0
2017-10-02 10:40:00,17.54,17.55,17.52,17.53,567903.0,15.8179,15.8269,15.7999,15.8089,567903.0
2017-10-02 10:50:00,17.53,17.53,17.48,17.5,781482.0,15.8089,15.8089,15.7638,15.7819,781482.0
2017-10-02 11:00:00,17.51,17.54,17.5,17.5,289923.0,15.7909,15.8179,15.7819,15.7819,289923.0
2017-10-02 11:10:00,17.5,17.52,17.49,17.51,355728.0,15.7819,15.7999,15.7728,15.7909,355728.0
2017-10-02 11:20:00,17.51,17.53,17.49,17.5,291480.0,15.7909,15.8089,15.7728,15.7819,291480.0
2017-10-02 11:30:00,17.5,17.54,17.49,17.51,435462.0,15.7819,15.8179,15.7728,15.7909,435462.0
2017-10-02 11:40:00,17.51,17.51,17.49,17.5,200160.0,15.7909,15.7909,15.7728,15.7819,200160.0
2017-10-02 11:50:00,17.5,17.52,17.49,17.49,271269.0,15.7819,15.7999,15.7728,15.7728,271269.0
2017-10-02 12:00:00,17.49,17.5,17.48,17.49,330834.0,15.7728,15.7819,15.7638,15.7728,330834.0
2017-10-02 12:10:00,17.49,17.5,17.48,17.49,224118.0,15.7728,15.7819,15.7638,15.7728,224118.0
2017-10-02 12:20:00,17.48,17.49,17.46,17.47,452067.0,15.7638,15.7728,15.7458,15.7548,452067.0
2017-10-02 12:30:00,17.47,17.52,17.47,17.51,331680.0,15.7548,15.7999,15.7548,15.7909,331680.0
2017-10-02 12:40:00,17.51,17.52,17.5,17.52,198984.0,15.7909,15.7999,15.7819,15.7999,198984.0
2017-10-02 12:50:00,17.52,17.52,17.5,17.51,256809.0,15.7999,15.7999,15.7819,15.7909,256809.0
2017-10-02 13:00:00,17.51,17.52,17.51,17.51,207753.0,15.7909,15.7999,15.7909,15.7909,207753.0
2017-10-02 13:10:00,17.52,17.52,17.51,17.51,165219.0,15.7999,15.7999,15.7909,15.7909,165219.0
2017-10-02 13:20:00,17.51,17.51,17.49,17.51,175623.0,15.7909,15.7909,15.7728,15.7909,175623.0
2017-10-02 13:30:00,17.51,17.53,17.51,17.52,241341.0,15.7909,15.8089,15.7909,15.7999,241341.0
2017-10-02 13:40:00,17.53,17.53,17.5,17.51,227640.0,15.8089,15.8089,15.7819,15.7909,227640.0
2017-10-02 13:50:00,17.5,17.55,17.5,17.54,318396.0,15.7819,15.8269,15.7819,15.8179,318396.0
2017-10-02 14:00:00,17.54,17.55,17.54,17.55,179967.0,15.8179,15.8269,15.8179,15.8269,179967.0
2017-10-02 14:10:00,17.55,17.56,17.55,17.55,261666.0,15.8269,15.836,15.8269,15.8269,261666.0
2017-10-02 14:20:00,17.55,17.57,17.55,17.57,257385.0,15.8269,15.845,15.8269,15.845,257385.0
2017-10-02 14:30:00,17.57,17.59,17.57,17.58,393456.0,15.845,15.863,15.845,15.854,393456.0
2017-10-02 14:40:00,17.58,17.58,17.57,17.57,182229.0,15.854,15.854,15.845,15.845,182229.0
2017-10-02 14:50:00,17.57,17.57,17.54,17.57,299388.0,15.845,15.845,15.8179,15.845,299388.0
2017-10-02 15:00:00,17.57,17.61,17.57,17.58,450627.0,15.845,15.8811,15.845,15.854,450627.0
2017-10-02 15:10:00,17.58,17.58,17.53,17.55,610215.0,15.854,15.854,15.8089,15.8269,610215.0
2017-10-02 15:20:00,17.55,17.56,17.52,17.53,338586.0,15.8269,15.836,15.7999,15.8089,338586.0
2017-10-02 15:30:00,17.53,17.55,17.52,17.55,362994.0,15.8089,15.8269,15.7999,15.8269,362994.0
2017-10-02 15:40:00,17.55,17.56,17.54,17.56,651444.0,15.8269,15.836,15.8179,15.836,651444.0
2017-10-02 15:50:00,17.56,17.6,17.56,17.59,1833315.0,15.836,15.872,15.836,15.863,1833315.0
2017-10-03 09:30:00,17.56,17.68,17.53,17.56,518223.0,15.836,15.9442,15.8089,15.836,518223.0
2017-10-03 09:40:00,17.56,17.59,17.48,17.49,693411.0,15.836,15.863,15.7638,15.7728,693411.0
2017-10-03 09:50:00,17.49,17.54,17.47,17.48,287637.0,15.7728,15.8179,15.7548,15.7638,287637.0
2017-10-03 10:00:00,17.48,17.5,17.41,17.43,816786.0,15.7638,15.7819,15.7007,15.7187,816786.0
2017-10-03 10:10:00,17.43,17.44,17.37,17.37,496917.0,15.7187,15.7277,15.6646,15.6646,496917.0
2017-10-03 10:20:00,17.37,17.37,17.32,17.34,953853.0,15.6646,15.6646,15.6195,15.6376,953853.0
2017-10-03 10:30:00,17.34,17.39,17.34,17.38,785595.0,15.6376,15.6827,15.6376,15.6736,785595.0
2017-10-03 10:40:00,17.38,17.38,17.32,17.33,622011.0,15.6736,15.6736,15.6195,15.6285,622011.0
2017-10-03 10:50:00,17.34,17.36,17.33,17.33,547440.0,15.6376,15.6556,15.6285,15.6285,547440.0
2017-10-03 11:00:00,17.34,17.36,17.33,17.34,874410.0,15.6376,15.6556,15.6285,15.6376,874410.0
2017-10-03 11:10:00,17.34,17.43,17.33,17.41,812451.0,15.6376,15.7187,15.6285,15.7007,812451.0
2017-10-03 11:20:00,17.41,17.41,17.38,17.41,345450.0,15.7007,15.7007,15.6736,15.7007,345450.0
2017-10-03 11:30:00,17.41,17.42,17.39,17.39,272502.0,15.7007,15.7097,15.6827,15.6827,272502.0
2017-10-03 11:40:00,17.4,17.4,17.34,17.35,259155.0,15.6917,15.6917,15.6376,15.6466,259155.0
2017-10-03 11:50:00,17.35,17.35,17.33,17.34,291882.0,15.6466,15.6466,15.6285,15.6376,291882.0
2017-10-03 12:00:00,17.34,17.35,17.33,17.35,219666.0,15.6376,15.6466,15.6285,15.6466,219666.0
2017-10-03 12:10:00,17.35,17.35,17.32,17.34,287337.0,15.6466,15.6466,15.6195,15.6376,287337.0
2017-10-03 12:20:00,17.33,17.35,17.33,17.33,220638.0,15.6285,15.6466,15.6285,15.6285,220638.0
2017-10-03 12:30:00,17.34,17.35,17.33,17.35,211275.0,15.6376,15.6466,15.6285,15.6466,211275.0
2017-10-03 12:40:00,17.35,17.35,17.33,17.34,138273.0,15.6466,15.6466,15.6285,15.6376,138273.0
2017-10-03 12:50:00,17.34,17.36,17.33,17.36,225201.0,15.6376,15.6556,15.6285,15.6556,225201.0
2017-10-03 13:00:00,17.36,17.37,17.35,17.36,196254.0,15.6556,15.6646,15.6466,15.6556,196254.0
2017-10-03 13:10:00,17.35,17.37,17.35,17.37,187413.0,15.6466,15.6646,15.6466,15.6646,187413.0
2017-10-03 13:20:00,17.37,17.37,17.35,17.37,185889.0,15.6646,15.6646,15.6466,15.6646,185889.0
2017-10-03 13:30:00,17.36,17.37,17.36,17.37,220266.0,15.6556,15.6646,15.6556,15.6646,220266.0
2017-10-03 13:40:00,17.37,17.39,17.37,17.38,236847.0,15.6646,15.6827,15.6646,15.6736,236847.0
2017-10-03 13:50:00,17.39,17.39,17.34,17.34,331194.0,15.6827,15.6827,15.6376,15.6376,331194.0
2017-10-03 14:00:00,17.34,17.35,17.33,17.34,363990.0,15.6376,15.6466,15.6285,15.6376,363990.0
2017-10-03 14:10:00,17.34,17.36,17.33,17.33,247569.0,15.6376,15.6556,15.6285,15.6285,247569.0
2017-10-03 14:20:00,17.34,17.35,17.33,17.35,245877.0,15.6376,15.6466,15.6285,15.6466,245877.0
2017-10-03 14:30:00,17.35,17.37,17.34,17.35,286719.0,15.6466,15.6646,15.6376,15.6466,286719.0
2017-10-03 14:40:00,17.35,17.36,17.34,17.35,221085.0,15.6466,15.6556,15.6376,15.6466,221085.0
2017-10-03 14:50:00,17.35,17.36,17.35,17.36,206517.0,15.6466,15.6556,15.6466,15.6556,206517.0
2017-10-03 15:00:00,17.36,17.36,17.34,17.34,279138.0,15.6556,15.6556,15.6376,15.6376,279138.0
2017-10-03 15:10:00,17.35,17.35,17.33,17.33,307080.0,15.6466,15.6466,15.6285,15.6285,307080.0
2017-10-03 15:20:00,17.34,17.34,17.33,17.33,453723.0,15.6376,15.6376,15.6285,15.6285,453723.0
2017-10-03 15:30:00,17.34,17.37,17.33,17.37,478374.0,15.6376,15.6646,15.6285,15.6646,478374.0
2017-10-03 15:40:00,17.36,17.36,17.35,17.35,853638.0,15.6556,15.6556,15.6466,15.6466,853638.0
2017-10-03 15:50:00,17.35,17.38,17.35,17.37,2226009.0,15.6466,15.6736,15.6466,15.6646,2226009.0
2017-10-04 09:30:00,17.33,17.39,17.27,17.37,550773.0,15.6285,15.6827,15.5744,15.6646,550773.0
2017-10-04 09:40:00,17.37,17.4,17.28,17.32,333666.0,15.6646,15.6917,15.5835,15.6195,333666.0
2017-10-04 09:50:00,17.32,17.32,17.26,17.27,216834.0,15.6195,15.6195,15.5654,15.5744,216834.0
2017-10-04 10:00:00,17.27,17.3,17.26,17.27,261882.0,15.5744,15.6015,15.5654,15.5744,261882.0
2017-10-04 10:10:00,17.26,17.28,17.25,17.26,347550.0,15.5654,15.5835,15.5564,15.5654,347550.0
2017-10-04 10:20:00,17.26,17.3,17.25,17.28,193839.0,15.5654,15.6015,15.5564,15.5835,193839.0
2017-10-04 10:30:00,17.29,17.34,17.28,17.3,360204.0,15.5925,15.6376,15.5835,15.6015,360204.0
2017-10-04 10:40:00,17.3,17.3,17.27,17.29,241107.0,15.6015,15.6015,15.5744,15.5925,241107.0
2017-10-04 10:50:00,17.29,17.29,17.25,17.25,349698.0,15.5925,15.5925,15.5564,15.5564,349698.0
2017-10-04 11:00:00,17.25,17.26,17.22,17.24,345510.0,15.5564,15.5654,15.5293,15.5474,345510.0
2017-10-04 11:10:00,17.24,17.25,17.22,17.23,388602.0,15.5474,15.5564,15.5293,15.5384,388602.0
2017-10-04 11:20:00,17.23,17.25,17.22,17.23,305082.0,15.5384,15.5564,15.5293,15.5384,305082.0
2017-10-04 11:30:00,17.23,17.26,17.21,17.26,301956.0,15.5384,15.5654,15.5203,15.5654,301956.0
2017-10-04 11:40:00,17.26,17.29,17.26,17.29,168339.0,15.5654,15.5925,15.5654,15.5925,168339.0
2017-10-04 11:50:00,17.29,17.3,17.27,17.3,264072.0,15.5925,15.6015,15.5744,15.6015,264072.0
2017-10-04 12:00:00,17.3,17.31,17.26,17.27,281043.0,15.6015,15.6105,15.5654,15.5744,281043.0
2017-10-04 12:10:00,17.26,17.31,17.25,17.31,178791.0,15.5654,15.6105,15.5564,15.6105,178791.0
2017-10-04 12:20:00,17.31,17.32,17.29,17.3,124923.0,15.6105,15.6195,15.5925,15.6015,124923.0
2017-10-04 12:30:00,17.3,17.32,17.29,17.3,209436.0,15.6015,15.6195,15.5925,15.6015,209436.0
2017-10-04 12:40:00,17.3,17.3,17.29,17.3,118380.0,15.6015,15.6015,15.5925,15.6015,118380.0
2017-10-04 12:50:00,17.3,17.33,17.28,17.28,163440.0,15.6015,15.6285,15.5835,15.5835,163440.0
2017-10-04 13:00:00,17.28,17.3,17.28,17.29,97413.0,15.5835,15.6015,15.5835,15.5925,97413.0
2017-10-04 13:10:00,17.29,17.3,17.29,17.29,113172.0,15.5925,15.6015,15.5925,15.5925,113172.0
2017-10-04 13:20:00,17.29,17.32,17.28,17.32,121602.0,15.5925,15.6195,15.5835,15.6195,121602.0
2017-10-04 13:30:00,17.32,17.32,17.26,17.29,230574.0,15.6195,15.6195,15.5654,15.5925,230574.0
2017-10-04 13:40:00,17.29,17.29,17.25,17.25,179736.0,15.5925,15.5925,15.5564,15.5564,179736.0
2017-10-04 13:50:00,17.25,17.3,17.25,17.29,194409.0,15.5564,15.6015,15.5564,15.5925,194409.0
2017-10-04 14:00:00,17.28,17.3,17.28,17.3,200316.0,15.5835,15.6015,15.5835,15.6015,200316.0
2017-10-04 14:10:00,17.29,17.31,17.29,17.3,168768.0,15.5925,15.6105,15.5925,15.6015,168768.0
2017-10-04 14:20:00,17.3,17.33,17.3,17.32,161811.0,15.6015,15.6285,15.6015,15.6195,161811.0
2017-10-04 14:30:00,17.32,17.32,17.3,17.3,243465.0,15.6195,15.6195,15.6015,15.6015,243465.0
2017-10-04 14:40:00,17.3,17.31,17.29,17.31,185748.0,15.6015,15.6105,15.5925,15.6105,185748.0
2017-10-04 14:50:00,17.31,17.31,17.29,17.3,279417.0,15.6105,15.6105,15.5925,15.6015,279417.0
2017-10-04 15:00:00,17.29,17.3,17.27,17.28,229893.0,15.5925,15.6015,15.5744,15.5835,229893.0
2017-10-04 15:10:00,17.28,17.31,17.28,17.31,209988.0,15.5835,15.6105,15.5835,15.6105,209988.0
2017-10-04 15:20:00,17.31,17.31,17.3,17.3,230619.0,15.6105,15.6105,15.6015,15.6015,230619.0
2017-10-04 15:30:00,17.3,17.3,17.28,17.29,287877.0,15.6015,15.6015,15.5835,15.5925,287877.0
2017-10-04 15:40:00,17.29,17.3,17.27,17.28,563859.0,15.5925,15.6015,15.5744,15.5835,563859.0
2017-10-04 15:50:00,17.28,17.28,17.26,17.27,1231305.0,15.5835,15.5835,15.5654,15.5744,1231305.0
2017-10-05 09:30:00,17.3,17.33,17.17,17.25,593997.0,15.6015,15.6285,15.4843,15.5564,593997.0
2017-10-05 09:40:00,17.25,17.26,17.2,17.22,369051.0,15.5564,15.5654,15.5113,15.5293,369051.0
2017-10-05 09:50:00,17.23,17.25,17.18,17.2,366315.0,15.5384,15.5564,15.4933,15.5113,366315.0
2017-10-05 10:00:00,17.2,17.25,17.2,17.23,372393.0,15.5113,15.5564,15.5113,15.5384,372393.0
2017-10-05 10:10:00,17.23,17.25,17.21,17.25,247455.0,15.5384,15.5564,15.5203,15.5564,247455.0
2017-10-05 10:20:00,17.25,17.31,17.23,17.29,387363.0,15.5564,15.6105,15.5384,15.5925,387363.0
2017-10-05 10:30:00,17.29,17.31,17.24,17.31,331452.0,15.5925,15.6105,15.5474,15.6105,331452.0
2017-10-05 10:40:00,17.31,17.32,17.25,17.25,257235.0,15.6105,15.6195,15.5564,15.5564,257235.0
2017-10-05 10:50:00,17.25,17.27,17.25,17.25,150408.0,15.5564,15.5744,15.5564,15.5564,150408.0
2017-10-05 11:00:00,17.25,17.28,17.25,17.27,253638.0,15.5564,15.5835,15.5564,15.5744,253638.0
2017-10-05 11:10:00,17.27,17.28,17.26,17.27,167589.0,15.5744,15.5835,15.5654,15.5744,167589.0
2017-10-05 11:20:00,17.27,17.3,17.27,17.28,231420.0,15.5744,15.6015,15.5744,15.5835,231420.0
2017-10-05 11:30:00,17.28,17.29,17.27,17.28,117720.0,15.5835,15.5925,15.5744,15.5835,117720.0
2017-10-05 11:40:00,17.29,17.32,17.29,17.3,170646.0,15.5925,15.6195,15.5925,15.6015,170646.0
2017-10-05 11:50:00,17.3,17.3,17.28,17.28,253698.0,15.6015,15.6015,15.5835,15.5835,253698.0
2017-10-05 12:00:00,17.28,17.3,17.28,17.29,148239.0,15.5835,15.6015,15.5835,15.5925,148239.0
2017-10-05 12:10:00,17.3,17.36,17.29,17.35,125298.0,15.6015,15.6556,15.5925,15.6466,125298.0
2017-10-05 12:20:00,17.35,17.37,17.34,17.34,124440.0,15.6466,15.6646,15.6376,15.6376,124440.0
2017-10-05 12:30:00,17.34,17.35,17.33,17.33,132417.0,15.6376,15.6466,15.6285,15.6285,132417.0
2017-10-05 12:40:00,17.33,17.36,17.33,17.36,96597.0,15.6285,15.6556,15.6285,15.6556,96597.0
2017-10-05 12:50:00,17.36,17.36,17.36,17.36,53085.0,15.6556,15.6556,15.6556,15.6556,53085.0
2017-10-05 13:00:00,17.36,17.36,17.35,17.36,109053.0,15.6556,15.6556,15.6466,15.6556,109053.0
2017-10-05 13:10:00,17.36,17.36,17.34,17.36,115053.0,15.6556,15.6556,15.6376,15.6556,115053.0
2017-10-05 13:20:00,17.36,17.39,17.36,17.39,187116.0,15.6556,15.6827,15.6556,15.6827,187116.0
2017-10-05 13:30:00,17.39,17.4,17.38,17.4,159525.0,15.6827,15.6917,15.6736,15.6917,159525.0
2017-10-05 13:40:00,17.4,17.4,17.38,17.39,217593.0,15.6917,15.6917,15.6736,15.6827,217593.0
2017-10-05 13:50:00,17.39,17.41,17.39,17.41,196152.0,15.6827,15.7007,15.6827,15.7007,196152.0
2017-10-05 14:00:00,17.4,17.42,17.4,17.4,167835.0,15.6917,15.7097,15.6917,15.6917,167835.0
2017-10-05 14:10:00,17.4,17.4,17.39,17.39,175446.0,15.6917,15.6917,15.6827,15.6827,175446.0
2017-10-05 14:20:00,17.38,17.39,17.36,17.38,195126.0,15.6736,15.6827,15.6556,15.6736,195126.0
2017-10-05 14:30:00,17.38,17.41,17.38,17.41,194097.0,15.6736,15.7007,15.6736,15.7007,194097.0
2017-10-05 14:40:00,17.41,17.42,17.4,17.41,175194.0,15.7007,15.7097,15.6917,15.7007,175194.0
2017-10-05 14:50:00,17.41,17.43,17.4,17.43,192111.0,15.7007,15.7187,15.6917,15.7187,192111.0
2017-10-05 15:00:00,17.43,17.43,17.38,17.39,253131.0,15.7187,15.7187,15.6736,15.6827,253131.0
2017-10-05 15:10:00,17.39,17.44,17.39,17.44,400995.0,15.6827,15.7277,15.6827,15.7277,400995.0
2017-10-05 15:20:00,17.43,17.44,17.41,17.41,300882.0,15.7187,15.7277,15.7007,15.7007,300882.0
2017-10-05 15:30:00,17.41,17.47,17.41,17.45,383688.0,15.7007,15.7548,15.7007,15.7368,383688.0
2017-10-05 15:40:00,17.45,17.46,17.43,17.46,707151.0,15.7368,15.7458,15.7187,15.7458,707151.0
2017-10-05 15:50:00,17.46,17.46,17.44,17.45,976089.0,15.7458,15.7458,15.7277,15.7368,976089.0
2017-10-06 09:30:00,17.42,17.45,17.26,17.34,636336.0,15.7097,15.7368,15.5654,15.6376,636336.0
2017-10-06 09:40:00,17.34,17.34,17.31,17.33,463686.0,15.6376,15.6376,15.6105,15.6285,463686.0
2017-10-06 09:50:00,17.32,17.33,17.28,17.29,255174.0,15.6195,15.6285,15.5835,15.5925,255174.0
2017-10-06 10:00:00,17.29,17.36,17.29,17.34,322470.0,15.5925,15.6556,15.5925,15.6376,322470.0
2017-10-06 10:10:00,17.34,17.4,17.33,17.35,262284.0,15.6376,15.6917,15.6285,15.6466,262284.0
2017-10-06 10:20:00,17.35,17.37,17.33,17.34,316788.0,15.6466,15.6646,15.6285,15.6376,316788.0
2017-10-06 10:30:00,17.34,17.34,17.27,17.3,412773.0,15.6376,15.6376,15.5744,15.6015,412773.0
2017-10-06 10:40:00,17.3,17.34,17.29,17.32,373428.0,15.6015,15.6376,15.5925,15.6195,373428.0
2017-10-06 10:50:00,17.32,17.33,17.27,17.3,423717.0,15.6195,15.6285,15.5744,15.6015,423717.0
2017-10-06 11:00:00,17.3,17.32,17.3,17.32,225933.0,15.6015,15.6195,15.6015,15.6195,225933.0
2017-10-06 11:10:00,17.32,17.32,17.29,17.29,232704.0,15.6195,15.6195,15.5925,15.5925,232704.0
2017-10-06 11:20:00,17.29,17.33,17.28,17.33,297432.0,15.5925,15.6285,15.5835,15.6285,297432.0
2017-10-06 11:30:00,17.34,17.34,17.32,17.33,181947.0,15.6376,15.6376,15.6195,15.6285,181947.0
2017-10-06 11:40:00,17.33,17.34,17.32,17.33,195912.0,15.6285,15.6376,15.6195,15.6285,195912.0
2017-10-06 11:50:00,17.33,17.34,17.32,17.32,260850.0,15.6285,15.6376,15.6195,15.6195,260850.0
2017-10-06 12:00:00,17.32,17.35,17.31,17.35,221400.0,15.6195,15.6466,15.6105,15.6466,221400.0
2017-10-06 12:10:00,17.35,17.37,17.34,17.37,222330.0,15.6466,15.6646,15.6376,15.6646,222330.0
2017-10-06 12:20:00,17.37,17.39,17.36,17.38,264972.0,15.6646,15.6827,15.6556,15.6736,264972.0
2017-10-06 12:30:00,17.37,17.38,17.37,17.37,153531.0,15.6646,15.6736,15.6646,15.6646,153531.0
2017-10-06 12:40:00,17.37,17.39,17.37,17.39,224541.0,15.6646,15.6827,15.6646,15.6827,224541.0
2017-10-06 12:50:00,17.38,17.39,17.37,17.37,118134.0,15.6736,15.6827,15.6646,15.6646,118134.0
2017-10-06 13:00:00,17.37,17.38,17.36,17.37,168735.0,15.6646,15.6736,15.6556,15.6646,168735.0
2017-10-06 13:10:00,17.37,17.38,17.37,17.38,146274.0,15.6646,15.6736,15.6646,15.6736,146274.0
2017-10-06 13:20:00,17.38,17.42,17.38,17.42,299724.0,15.6736,15.7097,15.6736,15.7097,299724.0
2017-10-06 13:30:00,17.42,17.43,17.41,17.43,117975.0,15.7097,15.7187,15.7007,15.7187,117975.0
2017-10-06 13:40:00,17.43,17.43,17.41,17.42,152289.0,15.7187,15.7187,15.7007,15.7097,152289.0
2017-10-06 13:50:00,17.42,17.43,17.4,17.4,164160.0,15.7097,15.7187,15.6917,15.6917,164160.0
2017-10-06 14:00:00,17.4,17.41,17.4,17.41,117132.0,15.6917,15.7007,15.6917,15.7007,117132.0
2017-10-06 14:10:00,17.41,17.42,17.4,17.41,162228.0,15.7007,15.7097,15.6917,15.7007,162228.0
2017-10-06 14:20:00,17.41,17.43,17.41,17.42,235101.0,15.7007,15.7187,15.7007,15.7097,235101.0
2017-10-06 14:30:00,17.43,17.43,17.42,17.43,208842.0,15.7187,15.7187,15.7097,15.7187,208842.0
2017-10-06 14:40:00,17.42,17.44,17.42,17.44,178218.0,15.7097,15.7277,15.7097,15.7277,178218.0
2017-10-06 14:50:00,17.44,17.44,17.43,17.43,163716.0,15.7277,15.7277,15.7187,15.7187,163716.0
2017-10-06 15:00:00,17.43,17.44,17.41,17.42,143835.0,15.7187,15.7277,15.7007,15.7097,143835.0
2017-10-06 15:10:00,17.42,17.44,17.42,17.42,150156.0,15.7097,15.7277,15.7097,15.7097,150156.0
2017-10-06 15:20:00,17.42,17.42,17.4,17.41,200019.0,15.7097,15.7097,15.6917,15.7007,200019.0
2017-10-06 15:30:00,17.41,17.42,17.41,17.42,254793.0,15.7007,15.7097,15.7007,15.7097,254793.0
2017-10-06 15:40:00,17.42,17.46,17.42,17.44,406020.0,15.7097,15.7458,15.7097,15.7277,406020.0
2017-10-06 15:50:00,17.45,17.45,17.43,17.45,1458570.0,15.7368,15.7368,15.7187,15.7368,1458570.0
2017-10-09 09:30:00,17.48,17.58,17.45,17.54,226830.0,15.7638,15.854,15.7368,15.8179,226830.0
2017-10-09 09:40:00,17.55,17.59,17.53,17.59,274047.0,15.8269,15.863,15.8089,15.863,274047.0
2017-10-09 09:50:00,17.59,17.6,17.57,17.59,198786.0,15.863,15.872,15.845,15.863,198786.0
2017-10-09 10:00:00,17.59,17.63,17.59,17.6,386529.0,15.863,15.8991,15.863,15.872,386529.0
2017-10-09 10:10:00,17.6,17.61,17.54,17.54,177312.0,15.872,15.8811,15.8179,15.8179,177312.0
2017-10-09 10:20:00,17.54,17.58,17.54,17.56,165984.0,15.8179,15.854,15.8179,15.836,165984.0
2017-10-09 10:30:00,17.56,17.59,17.55,17.58,142542.0,15.836,15.863,15.8269,15.854,142542.0
2017-10-09 10:40:00,17.58,17.58,17.55,17.56,253461.0,15.854,15.854,15.8269,15.836,253461.0
2017-10-09 10:50:00,17.56,17.57,17.55,17.57,82914.0,15.836,15.845,15.8269,15.845,82914.0
2017-10-09 11:00:00,17.57,17.57,17.55,17.56,222042.0,15.845,15.845,15.8269,15.836,222042.0
2017-10-09 11:10:00,17.56,17.56,17.53,17.54,123534.0,15.836,15.836,15.8089,15.8179,123534.0
2017-10-09 11:20:00,17.54,17.55,17.53,17.53,165234.0,15.8179,15.8269,15.8089,15.8089,165234.0
2017-10-09 11:30:00,17.53,17.54,17.52,17.53,132726.0,15.8089,15.8179,15.7999,15.8089,132726.0
2017-10-09 11:40:00,17.53,17.54,17.5,17.51,82923.0,15.8089,15.8179,15.7819,15.7909,82923.0
2017-10-09 11:50:00,17.51,17.51,17.49,17.51,142053.0,15.7909,15.7909,15.7728,15.7909,142053.0
2017-10-09 12:00:00,17.51,17.51,17.49,17.5,78309.0,15.7909,15.7909,15.7728,15.7819,78309.0
2017-10-09 12:10:00,17.49,17.5,17.49,17.5,75603.0,15.7728,15.7819,15.7728,15.7819,75603.0
2017-10-09 12:20:00,17.5,17.5,17.48,17.49,51999.0,15.7819,15.7819,15.7638,15.7728,51999.0
2017-10-09 12:30:00,17.49,17.52,17.48,17.52,129987.0,15.7728,15.7999,15.7638,15.7999,129987.0
2017-10-09 12:40:00,17.52,17.54,17.51,17.53,75852.0,15.7999,15.8179,15.7909,15.8089,75852.0
2017-10-09 12:50:00,17.54,17.55,17.53,17.54,81768.0,15.8179,15.8269,15.8089,15.8179,81768.0
2017-10-09 13:00:00,17.54,17.56,17.53,17.56,115794.0,15.8179,15.836,15.8089,15.836,115794.0
2017-10-09 13:10:00,17.56,17.58,17.55,17.58,117864.0,15.836,15.854,15.8269,15.854,117864.0
2017-10-09 13:20:00,17.58,17.59,17.58,17.58,33465.0,15.854,15.863,15.854,15.854,33465.0
2017-10-09 13:30:00,17.58,17.59,17.56,17.57,224751.0,15.854,15.863,15.836,15.845,224751.0
2017-10-09 13:40:00,17.58,17.59,17.57,17.59,253800.0,15.854,15.863,15.845,15.863,253800.0
2017-10-09 13:50:00,17.59,17.6,17.58,17.59,171345.0,15.863,15.872,15.854,15.863,171345.0
2017-10-09 14:00:00,17.6,17.6,17.58,17.58,62067.0,15.872,15.872,15.854,15.854,62067.0
2017-10-09 14:10:00,17.58,17.6,17.58,17.59,159228.0,15.854,15.872,15.854,15.863,159228.0
2017-10-09 14:20:00,17.59,17.59,17.57,17.59,66540.0,15.863,15.863,15.845,15.863,66540.0
2017-10-09 14:30:00,17.59,17.59,17.57,17.57,102582.0,15.863,15.863,15.845,15.845,102582.0
2017-10-09 14:40:00,17.57,17.6,17.57,17.59,213990.0,15.845,15.872,15.845,15.863,213990.0
2017-10-09 14:50:00,17.59,17.59,17.57,17.57,78003.0,15.863,15.863,15.845,15.845,78003.0
2017-10-09 15:00:00,17.57,17.57,17.55,17.57,122658.0,15.845,15.845,15.8269,15.845,122658.0
2017-10-09 15:10:00,17.57,17.57,17.54,17.55,155013.0,15.845,15.845,15.8179,15.8269,155013.0
2017-10-09 15:20:00,17.56,17.58,17.56,17.58,115755.0,15.836,15.854,15.836,15.854,115755.0
2017-10-09 15:30:00,17.58,17.59,17.57,17.58,283026.0,15.854,15.863,15.845,15.854,283026.0
2017-10-09 15:40:00,17.58,17.59,17.57,17.58,563145.0,15.854,15.863,15.845,15.854,563145.0
2017-10-09 15:50:00,17.58,17.61,17.58,17.61,780855.0,15.854,15.8811,15.854,15.8811,780855.0
2017-10-10 09:30:00,17.63,17.65,17.53,17.58,557253.0,15.8991,15.9171,15.8089,15.854,557253.0
2017-10-10 09:40:00,17.58,17.63,17.55,17.55,294150.0,15.854,15.8991,15.8269,15.8269,294150.0
2017-10-10 09:50:00,17.55,17.58,17.53,17.54,194082.0,15.8269,15.854,15.8089,15.8179,194082.0
2017-10-10 10:00:00,17.54,17.55,17.51,17.52,156126.0,15.8179,15.8269,15.7909,15.7999,156126.0
2017-10-10 10:10:00,17.52,17.52,17.48,17.48,208116.0,15.7999,15.7999,15.7638,15.7638,208116.0
2017-10-10 10:20:00,17.48,17.52,17.46,17.51,164811.0,15.7638,15.7999,15.7458,15.7909,164811.0
2017-10-10 10:30:00,17.52,17.53,17.51,17.52,94728.0,15.7999,15.8089,15.7909,15.7999,94728.0
2017-10-10 10:40:00,17.52,17.52,17.49,17.51,118683.0,15.7999,15.7999,15.7728,15.7909,118683.0
2017-10-10 10:50:00,17.51,17.53,17.51,17.53,107493.0,15.7909,15.8089,15.7909,15.8089,107493.0
2017-10-10 11:00:00,17.53,17.54,17.52,17.53,83691.0,15.8089,15.8179,15.7999,15.8089,83691.0
2017-10-10 11:10:00,17.53,17.54,17.52,17.54,79767.0,15.8089,15.8179,15.7999,15.8179,79767.0
2017-10-10 11:20:00,17.54,17.54,17.51,17.51,80133.0,15.8179,15.8179,15.7909,15.7909,80133.0
2017-10-10 11:30:00,17.52,17.54,17.51,17.53,91824.0,15.7999,15.8179,15.7909,15.8089,91824.0
2017-10-10 11:40:00,17.53,17.54,17.51,17.51,113679.0,15.8089,15.8179,15.7909,15.7909,113679.0
2017-10-10 11:50:00,17.51,17.52,17.5,17.51,90300.0,15.7909,15.7999,15.7819,15.7909,90300.0
2017-10-10 12:00:00,17.51,17.56,17.51,17.54,215130.0,15.7909,15.836,15.7909,15.8179,215130.0
2017-10-10 12:10:00,17.54,17.54,17.52,17.52,68322.0,15.8179,15.8179,15.7999,15.7999,68322.0
2017-10-10 12:20:00,17.52,17.53,17.48,17.49,197982.0,15.7999,15.8089,15.7638,15.7728,197982.0
2017-10-10 12:30:00,17.49,17.51,17.49,17.5,126150.0,15.7728,15.7909,15.7728,15.7819,126150.0
2017-10-10 12:40:00,17.5,17.51,17.49,17.5,108663.0,15.7819,15.7909,15.7728,15.7819,108663.0
2017-10-10 12:50:00,17.5,17.52,17.5,17.52,97023.0,15.7819,15.7999,15.7819,15.7999,97023.0
2017-10-10 13:00:00,17.52,17.52,17.49,17.5,80049.0,15.7999,15.7999,15.7728,15.7819,80049.0
2017-10-10 13:10:00,17.5,17.5,17.49,17.49,66324.0,15.7819,15.7819,15.7728,15.7728,66324.0
2017-10-10 13:20:00,17.49,17.49,17.46,17.47,120927.0,15.7728,15.7728,15.7458,15.7548,120927.0
2017-10-10 13:30:00,17.47,17.5,17.46,17.5,151989.0,15.7548,15.7819,15.7458,15.7819,151989.0
2017-10-10 13:40:00,17.51,17.52,17.5,17.5,61485.0,15.7909,15.7999,15.7819,15.7819,61485.0
2017-10-10 13:50:00,17.5,17.5,17.49,17.49,112902.0,15.7819,15.7819,15.7728,15.7728,112902.0
2017-10-10 14:00:00,17.49,17.5,17.49,17.5,62175.0,15.7728,15.7819,15.7728,15.7819,62175.0
2017-10-10 14:10:00,17.5,17.5,17.49,17.49,84768.0,15.7819,15.7819,15.7728,15.7728,84768.0
2017-10-10 14:20:00,17.49,17.5,17.48,17.48,103155.0,15.7728,15.7819,15.7638,15.7638,103155.0
2017-10-10 14:30:00,17.48,17.48,17.47,17.48,94980.0,15.7638,15.7638,15.7548,15.7638,94980.0
2017-10-10 14:40:00,17.48,17.48,17.46,17.48,266166.0,15.7638,15.7638,15.7458,15.7638,266166.0
2017-10-10 14:50:00,17.48,17.5,17.48,17.49,89085.0,15.7638,15.7819,15.7638,15.7728,89085.0
2017-10-10 15:00:00,17.49,17.5,17.48,17.5,241737.0,15.7728,15.7819,15.7638,15.7819,241737.0
2017-10-10 15:10:00,17.5,17.5,17.47,17.47,119208.0,15.7819,15.7819,15.7548,15.7548,119208.0
2017-10-10 15:20:00,17.47,17.48,17.47,17.48,163158.0,15.7548,15.7638,15.7548,15.7638,163158.0
2017-10-10 15:30:00,17.48,17.49,17.47,17.48,211134.0,15.7638,15.7728,15.7548,15.7638,211134.0
2017-10-10 15:40:00,17.48,17.48,17.47,17.48,204864.0,15.7638,15.7638,15.7548,15.7638,204864.0
2017-10-10 15:50:00,17.48,17.49,17.45,17.47,1173429.0,15.7638,15.7728,15.7368,15.7548,1173429.0
2017-10-11 09:30:00,17.38,17.56,17.34,17.52,489723.0,15.6736,15.836,15.6376,15.7999,489723.0
2017-10-11 09:40:00,17.52,17.56,17.49,17.55,200820.0,15.7999,15.836,15.7728,15.8269,200820.0
2017-10-11 09:50:00,17.55,17.56,17.51,17.53,102537.0,15.8269,15.836,15.7909,15.8089,102537.0
2017-10-11 10:00:00,17.53,17.56,17.52,17.56,127212.0,15.8089,15.836,15.7999,15.836,127212.0
2017-10-11 10:10:00,17.55,17.57,17.55,17.56,142599.0,15.8269,15.845,15.8269,15.836,142599.0
2017-10-11 10:20:00,17.56,17.58,17.56,17.57,131787.0,15.836,15.854,15.836,15.845,131787.0
2017-10-11 10:30:00,17.58,17.61,17.58,17.59,165660.0,15.854,15.8811,15.854,15.863,165660.0
2017-10-11 10:40:00,17.59,17.61,17.58,17.61,649305.0,15.863,15.8811,15.854,15.8811,649305.0
2017-10-11 10:50:00,17.61,17.68,17.6,17.67,554298.0,15.8811,15.9442,15.872,15.9352,554298.0
2017-10-11 11:00:00,17.68,17.68,17.64,17.66,201009.0,15.9442,15.9442,15.9081,15.9261,201009.0
2017-10-11 11:10:00,17.66,17.66,17.63,17.64,194352.0,15.9261,15.9261,15.8991,15.9081,194352.0
2017-10-11 11:20:00,17.64,17.64,17.63,17.63,158886.0,15.9081,15.9081,15.8991,15.8991,158886.0
2017-10-11 11:30:00,17.64,17.64,17.62,17.64,250719.0,15.9081,15.9081,15.8901,15.9081,250719.0
2017-10-11 11:40:00,17.64,17.65,17.63,17.65,219111.0,15.9081,15.9171,15.8991,15.9171,219111.0
2017-10-11 11:50:00,17.64,17.66,17.64,17.65,71364.0,15.9081,15.9261,15.9081,15.9171,71364.0
2017-10-11 12:00:00,17.66,17.66,17.65,17.66,99036.0,15.9261,15.9261,15.9171,15.9261,99036.0
2017-10-11 12:10:00,17.66,17.69,17.66,17.68,172701.0,15.9261,15.9532,15.9261,15.9442,172701.0
2017-10-11 12:20:00,17.68,17.69,17.67,17.67,98457.0,15.9442,15.9532,15.9352,15.9352,98457.0
2017-10-11 12:30:00,17.68,17.68,17.65,17.65,79758.0,15.9442,15.9442,15.9171,15.9171,79758.0
2017-10-11 12:40:00,17.65,17.65,17.64,17.64,636777.0,15.9171,15.9171,15.9081,15.9081,636777.0
2017-10-11 12:50:00,17.64,17.65,17.64,17.65,79008.0,15.9081,15.9171,15.9081,15.9171,79008.0
2017-10-11 13:00:00,17.65,17.65,17.63,17.63,605739.0,15.9171,15.9171,15.8991,15.8991,605739.0
2017-10-11 13:10:00,17.64,17.64,17.6,17.6,230463.0,15.9081,15.9081,15.872,15.872,230463.0
2017-10-11 13:20:00,17.6,17.6,17.58,17.59,186642.0,15.872,15.872,15.854,15.863,186642.0
2017-10-11 13:30:00,17.59,17.61,17.59,17.61,157011.0,15.863,15.8811,15.863,15.8811,157011.0
2017-10-11 13:40:00,17.61,17.62,17.61,17.62,93564.0,15.8811,15.8901,15.8811,15.8901,93564.0
2017-10-11 13:50:00,17.62,17.64,17.61,17.63,434628.0,15.8901,15.9081,15.8811,15.8991,434628.0
2017-10-11 14:00:00,17.63,17.66,17.63,17.65,126081.0,15.8991,15.9261,15.8991,15.9171,126081.0
2017-10-11 14:10:00,17.65,17.67,17.65,17.67,121155.0,15.9171,15.9352,15.9171,15.9352,121155.0
2017-10-11 14:20:00,17.67,17.67,17.64,17.66,141795.0,15.9352,15.9352,15.9081,15.9261,141795.0
2017-10-11 14:30:00,17.66,17.69,17.65,17.68,182841.0,15.9261,15.9532,15.9171,15.9442,182841.0
2017-10-11 14:40:00,17.68,17.68,17.67,17.68,103230.0,15.9442,15.9442,15.9352,15.9442,103230.0
2017-10-11 14:50:00,17.68,17.69,17.67,17.68,171021.0,15.9442,15.9532,15.9352,15.9442,171021.0
2017-10-11 15:00:00,17.68,17.69,17.67,17.68,136620.0,15.9442,15.9532,15.9352,15.9442,136620.0
2017-10-11 15:10:00,17.68,17.7,17.68,17.69,167082.0,15.9442,15.9622,15.9442,15.9532,167082.0
2017-10-11 15:20:00,17.69,17.7,17.68,17.69,125928.0,15.9532,15.9622,15.9442,15.9532,125928.0
2017-10-11 15:30:00,17.69,17.7,17.67,17.68,327153.0,15.9532,15.9622,15.9352,15.9442,327153.0
2017-10-11 15:40:00,17.68,17.68,17.67,17.67,358770.0,15.9442,15.9442,15.9352,15.9352,358770.0
2017-10-11 15:50:00,17.67,17.7,17.67,17.69,741636.0,15.9352,15.9622,15.9352,15.9532,741636.0
2017-10-12 09:30:00,17.73,17.85,17.7,17.8,915519.0,15.9893,16.0975,15.9622,16.0524,915519.0
2017-10-12 09:40:00,17.79,17.8,17.77,17.79,373215.0,16.0434,16.0524,16.0253,16.0434,373215.0
2017-10-12 09:50:00,17.79,17.79,17.72,17.75,228957.0,16.0434,16.0434,15.9803,16.0073,228957.0
2017-10-12 10:00:00,17.75,17.76,17.72,17.73,125133.0,16.0073,16.0163,15.9803,15.9893,125133.0
2017-10-12 10:10:00,17.73,17.8,17.72,17.79,224679.0,15.9893,16.0524,15.9803,16.0434,224679.0
2017-10-12 10:20:00,17.79,17.8,17.75,17.8,992535.0,16.0434,16.0524,16.0073,16.0524,992535.0
2017-10-12 10:30:00,17.8,17.83,17.8,17.83,295170.0,16.0524,16.0795,16.0524,16.0795,295170.0
2017-10-12 10:40:00,17.83,17.83,17.81,17.82,448758.0,16.0795,16.0795,16.0614,16.0704,448758.0
2017-10-12 10:50:00,17.82,17.87,17.82,17.87,198798.0,16.0704,16.1155,16.0704,16.1155,198798.0
2017-10-12 11:00:00,17.87,17.9,17.86,17.88,192996.0,16.1155,16.1426,16.1065,16.1245,192996.0
2017-10-12 11:10:00,17.88,17.89,17.87,17.88,291135.0,16.1245,16.1336,16.1155,16.1245,291135.0
2017-10-12 11:20:00,17.88,17.88,17.86,17.86,265296.0,16.1245,16.1245,16.1065,16.1065,265296.0
2017-10-12 11:30:00,17.87,17.87,17.85,17.87,244728.0,16.1155,16.1155,16.0975,16.1155,244728.0
2017-10-12 11:40:00,17.87,17.89,17.87,17.88,231384.0,16.1155,16.1336,16.1155,16.1245,231384.0
2017-10-12 11:50:00,17.88,17.89,17.87,17.89,513075.0,16.1245,16.1336,16.1155,16.1336,513075.0
2017-10-12 12:00:00,17.89,17.93,17.89,17.92,187797.0,16.1336,16.1696,16.1336,16.1606,187797.0
2017-10-12 12:10:00,17.92,17.93,17.91,17.92,97176.0,16.1606,16.1696,16.1516,16.1606,97176.0
2017-10-12 12:20:00,17.91,17.92,17.91,17.91,74493.0,16.1516,16.1606,16.1516,16.1516,74493.0
2017-10-12 12:30:00,17.91,17.91,17.87,17.88,192240.0,16.1516,16.1516,16.1155,16.1245,192240.0
2017-10-12 12:40:00,17.88,17.9,17.87,17.9,192711.0,16.1245,16.1426,16.1155,16.1426,192711.0
2017-10-12 12:50:00,17.9,17.92,17.89,17.91,89079.0,16.1426,16.1606,16.1336,16.1516,89079.0
2017-10-12 13:00:00,17.91,17.93,17.9,17.93,92919.0,16.1516,16.1696,16.1426,16.1696,92919.0
2017-10-12 13:10:00,17.93,17.94,17.92,17.92,64887.0,16.1696,16.1787,16.1606,16.1606,64887.0
2017-10-12 13:20:00,17.92,17.92,17.9,17.9,151443.0,16.1606,16.1606,16.1426,16.1426,151443.0
2017-10-12 13:30:00,17.9,17.9,17.87,17.87,210255.0,16.1426,16.1426,16.1155,16.1155,210255.0
2017-10-12 13:40:00,17.87,17.87,17.86,17.87,74700.0,16.1155,16.1155,16.1065,16.1155,74700.0
2017-10-12 13:50:00,17.87,17.87,17.86,17.86,176412.0,16.1155,16.1155,16.1065,16.1065,176412.0
2017-10-12 14:00:00,17.86,17.87,17.86,17.86,154866.0,16.1065,16.1155,16.1065,16.1065,154866.0
2017-10-12 14:10:00,17.86,17.9,17.86,17.9,147852.0,16.1065,16.1426,16.1065,16.1426,147852.0
2017-10-12 14:20:00,17.89,17.91,17.89,17.9,82725.0,16.1336,16.1516,16.1336,16.1426,82725.0
2017-10-12 14:30:00,17.9,17.9,17.89,17.89,108132.0,16.1426,16.1426,16.1336,16.1336,108132.0
2017-10-12 14:40:00,17.89,17.9,17.89,17.89,187434.0,16.1336,16.1426,16.1336,16.1336,187434.0
2017-10-12 14:50:00,17.89,17.91,17.89,17.91,473493.0,16.1336,16.1516,16.1336,16.1516,473493.0
2017-10-12 15:00:00,17.91,17.92,17.9,17.92,154494.0,16.1516,16.1606,16.1426,16.1606,154494.0
2017-10-12 15:10:00,17.92,17.94,17.91,17.92,200454.0,16.1606,16.1787,16.1516,16.1606,200454.0
2017-10-12 15:20:00,17.93,17.94,17.92,17.94,216951.0,16.1696,16.1787,16.1606,16.1787,216951.0
2017-10-12 15:30:00,17.94,17.95,17.93,17.93,303207.0,16.1787,16.1877,16.1696,16.1696,303207.0
2017-10-12 15:40:00,17.93,17.94,17.89,17.9,1347807.0,16.1696,16.1787,16.1336,16.1426,1347807.0
2017-10-12 15:50:00,17.9,17.9,17.84,17.86,2707491.0,16.1426,16.1426,16.0885,16.1065,2707491.0
2017-10-13 09:30:00,17.91,17.98,17.9,17.9,685221.0,16.1516,16.2147,16.1426,16.1426,685221.0
2017-10-13 09:40:00,17.9,17.91,17.85,17.86,559230.0,16.1426,16.1516,16.0975,16.1065,559230.0
2017-10-13 09:50:00,17.86,17.87,17.84,17.85,295482.0,16.1065,16.1155,16.0885,16.0975,295482.0
2017-10-13 10:00:00,17.85,17.87,17.84,17.86,144432.0,16.0975,16.1155,16.0885,16.1065,144432.0
2017-10-13 10:10:00,17.86,17.86,17.76,17.76,293382.0,16.1065,16.1065,16.0163,16.0163,293382.0
2017-10-13 10:20:00,17.76,17.81,17.75,17.76,208599.0,16.0163,16.0614,16.0073,16.0163,208599.0
2017-10-13 10:30:00,17.76,17.8,17.76,17.79,148074.0,16.0163,16.0524,16.0163,16.0434,148074.0
2017-10-13 10:40:00,17.79,17.81,17.78,17.79,155835.0,16.0434,16.0614,16.0344,16.0434,155835.0
2017-10-13 10:50:00,17.79,17.79,17.76,17.78,361320.0,16.0434,16.0434,16.0163,16.0344,361320.0
2017-10-13 11:00:00,17.78,17.81,17.78,17.8,134913.0,16.0344,16.0614,16.0344,16.0524,134913.0
2017-10-13 11:10:00,17.8,17.8,17.76,17.78,112770.0,16.0524,16.0524,16.0163,16.0344,112770.0
2017-10-13 11:20:00,17.78,17.78,17.71,17.72,144801.0,16.0344,16.0344,15.9712,15.9803,144801.0
2017-10-13 11:30:00,17.72,17.72,17.59,17.62,377295.0,15.9803,15.9803,15.863,15.8901,377295.0
2017-10-13 11:40:00,17.63,17.67,17.63,17.64,327741.0,15.8991,15.9352,15.8991,15.9081,327741.0
2017-10-13 11:50:00,17.64,17.64,17.63,17.64,201753.0,15.9081,15.9081,15.8991,15.9081,201753.0
2017-10-13 12:00:00,17.64,17.65,17.62,17.63,160350.0,15.9081,15.9171,15.8901,15.8991,160350.0
2017-10-13 12:10:00,17.64,17.64,17.61,17.62,101913.0,15.9081,15.9081,15.8811,15.8901,101913.0
2017-10-13 12:20:00,17.61,17.61,17.6,17.61,199617.0,15.8811,15.8811,15.872,15.8811,199617.0
2017-10-13 12:30:00,17.61,17.62,17.6,17.6,157509.0,15.8811,15.8901,15.872,15.872,157509.0
2017-10-13 12:40:00,17.6,17.62,17.6,17.62,111054.0,15.872,15.8901,15.872,15.8901,111054.0
2017-10-13 12:50:00,17.62,17.64,17.61,17.62,85128.0,15.8901,15.9081,15.8811,15.8901,85128.0
2017-10-13 13:00:00,17.63,17.63,17.62,17.62,95232.0,15.8991,15.8991,15.8901,15.8901,95232.0
2017-10-13 13:10:00,17.62,17.64,17.62,17.64,146934.0,15.8901,15.9081,15.8901,15.9081,146934.0
2017-10-13 13:20:00,17.64,17.65,17.64,17.65,166824.0,15.9081,15.9171,15.9081,15.9171,166824.0
2017-10-13 13:30:00,17.64,17.65,17.64,17.64,82164.0,15.9081,15.9171,15.9081,15.9081,82164.0
2017-10-13 13:40:00,17.64,17.64,17.61,17.62,208821.0,15.9081,15.9081,15.8811,15.8901,208821.0
2017-10-13 13:50:00,17.62,17.64,17.61,17.62,210555.0,15.8901,15.9081,15.8811,15.8901,210555.0
2017-10-13 14:00:00,17.62,17.62,17.59,17.59,134751.0,15.8901,15.8901,15.863,15.863,134751.0
2017-10-13 14:10:00,17.6,17.63,17.59,17.63,179877.0,15.872,15.8991,15.863,15.8991,179877.0
2017-10-13 14:20:00,17.63,17.63,17.62,17.63,104427.0,15.8991,15.8991,15.8901,15.8991,104427.0
2017-10-13 14:30:00,17.63,17.67,17.63,17.65,135972.0,15.8991,15.9352,15.8991,15.9171,135972.0
2017-10-13 14:40:00,17.65,17.65,17.63,17.64,124104.0,15.9171,15.9171,15.8991,15.9081,124104.0
2017-10-13 14:50:00,17.64,17.66,17.64,17.64,157917.0,15.9081,15.9261,15.9081,15.9081,157917.0
2017-10-13 15:00:00,17.64,17.64,17.62,17.63,184425.0,15.9081,15.9081,15.8901,15.8991,184425.0
2017-10-13 15:10:00,17.63,17.66,17.63,17.65,168966.0,15.8991,15.9261,15.8991,15.9171,168966.0
2017-10-13 15:20:00,17.65,17.67,17.65,17.66,166317.0,15.9171,15.9352,15.9171,15.9261,166317.0
2017-10-13 15:30:00,17.66,17.66,17.64,17.65,246897.0,15.9261,15.9261,15.9081,15.9171,246897.0
2017-10-13 15:40:00,17.65,17.66,17.6,17.62,445161.0,15.9171,15.9261,15.872,15.8901,445161.0
2017-10-13 15:50:00,17.62,17.62,17.58,17.62,1275516.0,15.8901,15.8901,15.854,15.8901,1275516.0
2017-10-16 09:30:00,17.6,17.7,17.56,17.65,759348.0,15.872,15.9622,15.836,15.9171,759348.0
2017-10-16 09:40:00,17.66,17.76,17.65,17.66,643056.0,15.9261,16.0163,15.9171,15.9261,643056.0
2017-10-16 09:50:00,17.66,17.71,17.59,17.63,454299.0,15.9261,15.9712,15.863,15.8991,454299.0
2017-10-16 10:00:00,17.63,17.63,17.54,17.63,401994.0,15.8991,15.8991,15.8179,15.8991,401994.0
2017-10-16 10:10:00,17.63,17.63,17.57,17.58,321018.0,15.8991,15.8991,15.845,15.854,321018.0
2017-10-16 10:20:00,17.58,17.61,17.57,17.59,316506.0,15.854,15.8811,15.845,15.863,316506.0
2017-10-16 10:30:00,17.6,17.66,17.59,17.65,351918.0,15.872,15.9261,15.863,15.9171,351918.0
2017-10-16 10:40:00,17.65,17.67,17.62,17.66,229770.0,15.9171,15.9352,15.8901,15.9261,229770.0
2017-10-16 10:50:00,17.66,17.67,17.62,17.63,209892.0,15.9261,15.9352,15.8901,15.8991,209892.0
2017-10-16 11:00:00,17.63,17.64,17.54,17.58,334383.0,15.8991,15.9081,15.8179,15.854,334383.0
2017-10-16 11:10:00,17.58,17.59,17.54,17.58,367266.0,15.854,15.863,15.8179,15.854,367266.0
2017-10-16 11:20:00,17.58,17.61,17.55,17.61,224586.0,15.854,15.8811,15.8269,15.8811,224586.0
2017-10-16 11:30:00,17.61,17.66,17.61,17.65,235419.0,15.8811,15.9261,15.8811,15.9171,235419.0
2017-10-16 11:40:00,17.65,17.66,17.61,17.63,274272.0,15.9171,15.9261,15.8811,15.8991,274272.0
2017-10-16 11:50:00,17.63,17.64,17.58,17.61,256005.0,15.8991,15.9081,15.854,15.8811,256005.0
2017-10-16 12:00:00,17.61,17.63,17.6,17.61,216351.0,15.8811,15.8991,15.872,15.8811,216351.0
2017-10-16 12:10:00,17.62,17.63,17.6,17.61,230328.0,15.8901,15.8991,15.872,15.8811,230328.0
2017-10-16 12:20:00,17.61,17.62,17.58,17.61,590919.0,15.8811,15.8901,15.854,15.8811,590919.0
2017-10-16 12:30:00,17.61,17.64,17.61,17.63,184905.0,15.8811,15.9081,15.8811,15.8991,184905.0
2017-10-16 12:40:00,17.63,17.64,17.61,17.62,129816.0,15.8991,15.9081,15.8811,15.8901,129816.0
2017-10-16 12:50:00,17.62,17.65,17.62,17.65,299304.0,15.8901,15.9171,15.8901,15.9171,299304.0
2017-10-16 13:00:00,17.65,17.66,17.63,17.66,137706.0,15.9171,15.9261,15.8991,15.9261,137706.0
2017-10-16 13:10:00,17.66,17.69,17.65,17.69,219093.0,15.9261,15.9532,15.9171,15.9532,219093.0
2017-10-16 13:20:00,17.69,17.71,17.68,17.7,130761.0,15.9532,15.9712,15.9442,15.9622,130761.0
2017-10-16 13:30:00,17.7,17.7,17.68,17.7,220734.0,15.9622,15.9622,15.9442,15.9622,220734.0
2017-10-16 13:40:00,17.7,17.7,17.69,17.69,99312.0,15.9622,15.9622,15.9532,15.9532,99312.0
2017-10-16 13:50:00,17.69,17.69,17.63,17.64,273867.0,15.9532,15.9532,15.8991,15.9081,273867.0
2017-10-16 14:00:00,17.64,17.65,17.6,17.62,318624.0,15.9081,15.9171,15.872,15.8901,318624.0
2017-10-16 14:10:00,17.61,17.63,17.59,17.62,228933.0,15.8811,15.8991,15.863,15.8901,228933.0
2017-10-16 14:20:00,17.62,17.64,17.61,17.62,213354.0,15.8901,15.9081,15.8811,15.8901,213354.0
2017-10-16 14:30:00,17.62,17.62,17.58,17.6,261522.0,15.8901,15.8901,15.854,15.872,261522.0
2017-10-16 14:40:00,17.6,17.6,17.58,17.59,166302.0,15.872,15.872,15.854,15.863,166302.0
2017-10-16 14:50:00,17.59,17.6,17.58,17.59,305382.0,15.863,15.872,15.854,15.863,305382.0
2017-10-16 15:00:00,17.59,17.6,17.59,17.6,274359.0,15.863,15.872,15.863,15.872,274359.0
2017-10-16 15:10:00,17.59,17.6,17.56,17.59,989679.0,15.863,15.872,15.836,15.863,989679.0
2017-10-16 15:20:00,17.59,17.6,17.58,17.58,462783.0,15.863,15.872,15.854,15.854,462783.0
2017-10-16 15:30:00,17.59,17.63,17.58,17.63,552687.0,15.863,15.8991,15.854,15.8991,552687.0
2017-10-16 15:40:00,17.62,17.65,17.61,17.65,724176.0,15.8901,15.9171,15.8811,15.9171,724176.0
2017-10-16 15:50:00,17.65,17.67,17.61,17.62,1890336.0,15.9171,15.9352,15.8811,15.8901,1890336.0
2017-10-17 09:30:00,17.42,17.95,17.37,17.91,2939991.0,15.7097,16.1877,15.6646,16.1516,2939991.0
2017-10-17 09:40:00,17.91,17.91,17.56,17.63,2323965.0,16.1516,16.1516,15.836,15.8991,2323965.0
2017-10-17 09:50:00,17.63,17.68,17.6,17.64,823530.0,15.8991,15.9442,15.872,15.9081,823530.0
2017-10-17 10:00:00,17.65,17.74,17.62,17.67,496125.0,15.9171,15.9983,15.8901,15.9352,496125.0
2017-10-17 10:10:00,17.67,17.72,17.67,17.7,488139.0,15.9352,15.9803,15.9352,15.9622,488139.0
2017-10-17 10:20:00,17.71,17.8,17.69,17.77,764397.0,15.9712,16.0524,15.9532,16.0253,764397.0
2017-10-17 10:30:00,17.77,17.84,17.76,17.84,892935.0,16.0253,16.0885,16.0163,16.0885,892935.0
2017-10-17 10:40:00,17.83,17.87,17.76,17.83,471816.0,16.0795,16.1155,16.0163,16.0795,471816.0
2017-10-17 10:50:00,17.83,17.84,17.73,17.77,290583.0,16.0795,16.0885,15.9893,16.0253,290583.0
2017-10-17 11:00:00,17.76,17.76,17.71,17.75,412368.0,16.0163,16.0163,15.9712,16.0073,412368.0
2017-10-17 11:10:00,17.75,17.81,17.73,17.8,335784.0,16.0073,16.0614,15.9893,16.0524,335784.0
2017-10-17 11:20:00,17.8,17.81,17.77,17.79,230187.0,16.0524,16.0614,16.0253,16.0434,230187.0
2017-10-17 11:30:00,17.79,17.83,17.77,17.82,231477.0,16.0434,16.0795,16.0253,16.0704,231477.0
2017-10-17 11:40:00,17.82,17.84,17.81,17.82,318216.0,16.0704,16.0885,16.0614,16.0704,318216.0
2017-10-17 11:50:00,17.83,17.86,17.81,17.85,293520.0,16.0795,16.1065,16.0614,16.0975,293520.0
2017-10-17 12:00:00,17.85,17.9,17.85,17.9,424725.0,16.0975,16.1426,16.0975,16.1426,424725.0
2017-10-17 12:10:00,17.9,17.9,17.88,17.88,315057.0,16.1426,16.1426,16.1245,16.1245,315057.0
2017-10-17 12:20:00,17.89,17.9,17.88,17.9,155877.0,16.1336,16.1426,16.1245,16.1426,155877.0
2017-10-17 12:30:00,17.9,17.9,17.87,17.87,221961.0,16.1426,16.1426,16.1155,16.1155,221961.0
2017-10-17 12:40:00,17.87,17.89,17.86,17.87,186219.0,16.1155,16.1336,16.1065,16.1155,186219.0
2017-10-17 12:50:00,17.87,17.88,17.8,17.8,193917.0,16.1155,16.1245,16.0524,16.0524,193917.0
2017-10-17 13:00:00,17.81,17.83,17.79,17.83,147201.0,16.0614,16.0795,16.0434,16.0795,147201.0
2017-10-17 13:10:00,17.83,17.83,17.78,17.8,252036.0,16.0795,16.0795,16.0344,16.0524,252036.0
2017-10-17 13:20:00,17.8,17.86,17.79,17.85,247383.0,16.0524,16.1065,16.0434,16.0975,247383.0
2017-10-17 13:30:00,17.84,17.85,17.78,17.8,168993.0,16.0885,16.0975,16.0344,16.0524,168993.0
2017-10-17 13:40:00,17.8,17.83,17.8,17.8,244743.0,16.0524,16.0795,16.0524,16.0524,244743.0
2017-10-17 13:50:00,17.8,17.82,17.79,17.81,454101.0,16.0524,16.0704,16.0434,16.0614,454101.0
2017-10-17 14:00:00,17.81,17.86,17.81,17.85,334137.0,16.0614,16.1065,16.0614,16.0975,334137.0
2017-10-17 14:10:00,17.84,17.89,17.83,17.87,450723.0,16.0885,16.1336,16.0795,16.1155,450723.0
2017-10-17 14:20:00,17.87,17.88,17.84,17.88,292788.0,16.1155,16.1245,16.0885,16.1245,292788.0
2017-10-17 14:30:00,17.88,17.94,17.87,17.92,448215.0,16.1245,16.1787,16.1155,16.1606,448215.0
2017-10-17 14:40:00,17.92,17.94,17.91,17.92,542211.0,16.1606,16.1787,16.1516,16.1606,542211.0
2017-10-17 14:50:00,17.92,17.96,17.91,17.92,386232.0,16.1606,16.1967,16.1516,16.1606,386232.0
2017-10-17 15:00:00,17.93,17.93,17.9,17.91,418254.0,16.1696,16.1696,16.1426,16.1516,418254.0
2017-10-17 15:10:00,17.92,17.96,17.92,17.96,553455.0,16.1606,16.1967,16.1606,16.1967,553455.0
2017-10-17 15:20:00,17.95,17.99,17.94,17.97,550770.0,16.1877,16.2237,16.1787,16.2057,550770.0
2017-10-17 15:30:00,17.97,18.01,17.97,18.0,649161.0,16.2057,16.2418,16.2057,16.2328,649161.0
2017-10-17 15:40:00,18.0,18.07,18.0,18.04,1628877.0,16.2328,16.2959,16.2328,16.2688,1628877.0
2017-10-17 15:50:00,18.04,18.09,17.98,18.08,3982833.0,16.2688,16.3139,16.2147,16.3049,3982833.0
2017-10-18 09:30:00,18.1,18.28,18.08,18.28,925317.0,16.3229,16.4853,16.3049,16.4853,925317.0
2017-10-18 09:40:00,18.28,18.33,18.02,18.07,830724.0,16.4853,16.5304,16.2508,16.2959,830724.0
2017-10-18 09:50:00,18.07,18.17,18.03,18.16,579279.0,16.2959,16.3861,16.2598,16.3771,579279.0
2017-10-18 10:00:00,18.16,18.17,18.07,18.09,457317.0,16.3771,16.3861,16.2959,16.3139,457317.0
2017-10-18 10:10:00,18.09,18.1,18.05,18.07,279687.0,16.3139,16.3229,16.2779,16.2959,279687.0
2017-10-18 10:20:00,18.07,18.11,18.05,18.11,372282.0,16.2959,16.332,16.2779,16.332,372282.0
2017-10-18 10:30:00,18.11,18.16,18.1,18.14,382128.0,16.332,16.3771,16.3229,16.359,382128.0
2017-10-18 10:40:00,18.14,18.25,18.14,18.23,410016.0,16.359,16.4582,16.359,16.4402,410016.0
2017-10-18 10:50:00,18.22,18.26,18.15,18.17,442188.0,16.4312,16.4672,16.368,16.3861,442188.0
2017-10-18 11:00:00,18.17,18.17,18.1,18.15,426690.0,16.3861,16.3861,16.3229,16.368,426690.0
2017-10-18 11:10:00,18.15,18.16,18.09,18.09,446973.0,16.368,16.3771,16.3139,16.3139,446973.0
2017-10-18 11:20:00,18.09,18.14,18.09,18.12,272784.0,16.3139,16.359,16.3139,16.341,272784.0
2017-10-18 11:30:00,18.12,18.17,18.12,18.12,292866.0,16.341,16.3861,16.341,16.341,292866.0
2017-10-18 11:40:00,18.13,18.16,18.13,18.15,327582.0,16.35,16.3771,16.35,16.368,327582.0
2017-10-18 11:50:00,18.15,18.17,18.15,18.16,212142.0,16.368,16.3861,16.368,16.3771,212142.0
2017-10-18 12:00:00,18.16,18.16,18.13,18.14,238851.0,16.3771,16.3771,16.35,16.359,238851.0
2017-10-18 12:10:00,18.14,18.14,18.13,18.13,223908.0,16.359,16.359,16.35,16.35,223908.0
2017-10-18 12:20:00,18.13,18.14,18.11,18.12,331761.0,16.35,16.359,16.332,16.341,331761.0
2017-10-18 12:30:00,18.13,18.13,18.05,18.06,238725.0,16.35,16.35,16.2779,16.2869,238725.0
2017-10-18 12:40:00,18.06,18.08,18.06,18.07,328326.0,16.2869,16.3049,16.2869,16.2959,328326.0
2017-10-18 12:50:00,18.07,18.07,18.06,18.07,190335.0,16.2959,16.2959,16.2869,16.2959,190335.0
2017-10-18 13:00:00,18.07,18.07,18.05,18.05,274071.0,16.2959,16.2959,16.2779,16.2779,274071.0
2017-10-18 13:10:00,18.05,18.07,18.04,18.07,204402.0,16.2779,16.2959,16.2688,16.2959,204402.0
2017-10-18 13:20:00,18.07,18.08,18.05,18.06,131571.0,16.2959,16.3049,16.2779,16.2869,131571.0
2017-10-18 13:30:00,18.06,18.09,18.06,18.07,255327.0,16.2869,16.3139,16.2869,16.2959,255327.0
2017-10-18 13:40:00,18.07,18.11,18.07,18.1,168777.0,16.2959,16.332,16.2959,16.3229,168777.0
2017-10-18 13:50:00,18.11,18.12,18.09,18.09,242712.0,16.332,16.341,16.3139,16.3139,242712.0
2017-10-18 14:00:00,18.09,18.14,18.09,18.11,426858.0,16.3139,16.359,16.3139,16.332,426858.0
2017-10-18 14:10:00,18.11,18.13,18.11,18.13,235614.0,16.332,16.35,16.332,16.35,235614.0
2017-10-18 14:20:00,18.13,18.13,18.11,18.11,259650.0,16.35,16.35,16.332,16.332,259650.0
2017-10-18 14:30:00,18.1,18.11,18.09,18.1,297528.0,16.3229,16.332,16.3139,16.3229,297528.0
2017-10-18 14:40:00,18.1,18.11,18.09,18.09,246735.0,16.3229,16.332,16.3139,16.3139,246735.0
2017-10-18 14:50:00,18.1,18.11,18.09,18.09,375150.0,16.3229,16.332,16.3139,16.3139,375150.0
2017-10-18 15:00:00,18.1,18.11,18.07,18.07,425358.0,16.3229,16.332,16.2959,16.2959,425358.0
2017-10-18 15:10:00,18.07,18.08,18.05,18.07,468687.0,16.2959,16.3049,16.2779,16.2959,468687.0
2017-10-18 15:20:00,18.07,18.07,18.04,18.05,255846.0,16.2959,16.2959,16.2688,16.2779,255846.0
2017-10-18 15:30:00,18.04,18.05,17.95,17.96,789963.0,16.2688,16.2779,16.1877,16.1967,789963.0
2017-10-18 15:40:00,17.96,17.97,17.91,17.91,906609.0,16.1967,16.2057,16.1516,16.1516,906609.0
2017-10-18 15:50:00,17.9,17.93,17.87,17.89,2848716.0,16.1426,16.1696,16.1155,16.1336,2848716.0
2017-10-19 09:30:00,17.72,17.93,17.72,17.79,967311.0,15.9803,16.1696,15.9803,16.0434,967311.0
2017-10-19 09:40:00,17.79,17.8,17.71,17.71,341079.0,16.0434,16.0524,15.9712,15.9712,341079.0
2017-10-19 09:50:00,17.72,17.76,17.69,17.7,332310.0,15.9803,16.0163,15.9532,15.9622,332310.0
2017-10-19 10:00:00,17.7,17.72,17.66,17.69,398403.0,15.9622,15.9803,15.9261,15.9532,398403.0
2017-10-19 10:10:00,17.7,17.79,17.68,17.77,375891.0,15.9622,16.0434,15.9442,16.0253,375891.0
2017-10-19 10:20:00,17.77,17.85,17.76,17.84,830055.0,16.0253,16.0975,16.0163,16.0885,830055.0
2017-10-19 10:30:00,17.85,17.88,17.83,17.83,392628.0,16.0975,16.1245,16.0795,16.0795,392628.0
2017-10-19 10:40:00,17.83,17.9,17.83,17.89,292518.0,16.0795,16.1426,16.0795,16.1336,292518.0
2017-10-19 10:50:00,17.89,17.96,17.89,17.95,572232.0,16.1336,16.1967,16.1336,16.1877,572232.0
2017-10-19 11:00:00,17.95,18.02,17.95,17.95,770442.0,16.1877,16.2508,16.1877,16.1877,770442.0
2017-10-19 11:10:00,17.95,17.99,17.94,17.99,229821.0,16.1877,16.2237,16.1787,16.2237,229821.0
2017-10-19 11:20:00,17.99,18.0,17.94,17.95,263871.0,16.2237,16.2328,16.1787,16.1877,263871.0
2017-10-19 11:30:00,17.94,17.98,17.92,17.92,203718.0,16.1787,16.2147,16.1606,16.1606,203718.0
2017-10-19 11:40:00,17.92,17.93,17.91,17.92,281511.0,16.1606,16.1696,16.1516,16.1606,281511.0
2017-10-19 11:50:00,17.92,17.92,17.88,17.89,132099.0,16.1606,16.1606,16.1245,16.1336,132099.0
2017-10-19 12:00:00,17.88,17.89,17.84,17.84,191151.0,16.1245,16.1336,16.0885,16.0885,191151.0
2017-10-19 12:10:00,17.85,17.85,17.82,17.83,406530.0,16.0975,16.0975,16.0704,16.0795,406530.0
2017-10-19 12:20:00,17.82,17.83,17.81,17.82,266997.0,16.0704,16.0795,16.0614,16.0704,266997.0
2017-10-19 12:30:00,17.82,17.83,17.82,17.82,203802.0,16.0704,16.0795,16.0704,16.0704,203802.0
2017-10-19 12:40:00,17.82,17.87,17.82,17.86,257379.0,16.0704,16.1155,16.0704,16.1065,257379.0
2017-10-19 12:50:00,17.86,17.87,17.85,17.87,149997.0,16.1065,16.1155,16.0975,16.1155,149997.0
2017-10-19 13:00:00,17.87,17.89,17.87,17.87,130110.0,16.1155,16.1336,16.1155,16.1155,130110.0
2017-10-19 13:10:00,17.87,17.88,17.87,17.88,96732.0,16.1155,16.1245,16.1155,16.1245,96732.0
2017-10-19 13:20:00,17.88,17.9,17.87,17.9,149475.0,16.1245,16.1426,16.1155,16.1426,149475.0
2017-10-19 13:30:00,17.9,17.92,17.89,17.92,143634.0,16.1426,16.1606,16.1336,16.1606,143634.0
2017-10-19 13:40:00,17.92,17.94,17.91,17.92,192708.0,16.1606,16.1787,16.1516,16.1606,192708.0
2017-10-19 13:50:00,17.92,17.92,17.9,17.91,169881.0,16.1606,16.1606,16.1426,16.1516,169881.0
2017-10-19 14:00:00,17.91,17.91,17.9,17.91,161280.0,16.1516,16.1516,16.1426,16.1516,161280.0
2017-10-19 14:10:00,17.91,17.92,17.9,17.92,97950.0,16.1516,16.1606,16.1426,16.1606,97950.0
2017-10-19 14:20:00,17.92,17.92,17.91,17.91,105642.0,16.1606,16.1606,16.1516,16.1516,105642.0
2017-10-19 14:30:00,17.91,17.94,17.91,17.93,214452.0,16.1516,16.1787,16.1516,16.1696,214452.0
2017-10-19 14:40:00,17.94,17.96,17.93,17.96,212091.0,16.1787,16.1967,16.1696,16.1967,212091.0
2017-10-19 14:50:00,17.95,17.96,17.95,17.96,112950.0,16.1877,16.1967,16.1877,16.1967,112950.0
2017-10-19 15:00:00,17.96,17.99,17.95,17.98,276489.0,16.1967,16.2237,16.1877,16.2147,276489.0
2017-10-19 15:10:00,17.99,18.01,17.98,18.0,389331.0,16.2237,16.2418,16.2147,16.2328,389331.0
2017-10-19 15:20:00,18.0,18.03,17.99,18.03,273936.0,16.2328,16.2598,16.2237,16.2598,273936.0
2017-10-19 15:30:00,18.03,18.04,18.02,18.03,448362.0,16.2598,16.2688,16.2508,16.2598,448362.0
2017-10-19 15:40:00,18.02,18.03,17.99,18.0,615717.0,16.2508,16.2598,16.2237,16.2328,615717.0
2017-10-19 15:50:00,18.0,18.02,17.99,18.02,1215165.0,16.2328,16.2508,16.2237,16.2508,1215165.0
2017-10-20 09:30:00,18.15,18.2,18.04,18.2,1001613.0,16.368,16.4131,16.2688,16.4131,1001613.0
2017-10-20 09:40:00,18.2,18.28,18.17,18.24,388446.0,16.4131,16.4853,16.3861,16.4492,388446.0
2017-10-20 09:50:00,18.23,18.3,18.22,18.28,580767.0,16.4402,16.5033,16.4312,16.4853,580767.0
2017-10-20 10:00:00,18.28,18.3,18.26,18.29,775032.0,16.4853,16.5033,16.4672,16.4943,775032.0
2017-10-20 10:10:00,18.29,18.3,18.26,18.28,530784.0,16.4943,16.5033,16.4672,16.4853,530784.0
2017-10-20 10:20:00,18.28,18.3,18.26,18.3,390495.0,16.4853,16.5033,16.4672,16.5033,390495.0
2017-10-20 10:30:00,18.3,18.31,18.29,18.29,689139.0,16.5033,16.5123,16.4943,16.4943,689139.0
2017-10-20 10:40:00,18.29,18.29,18.25,18.27,264222.0,16.4943,16.4943,16.4582,16.4763,264222.0
2017-10-20 10:50:00,18.27,18.28,18.21,18.22,315639.0,16.4763,16.4853,16.4221,16.4312,315639.0
2017-10-20 11:00:00,18.22,18.25,18.21,18.24,243426.0,16.4312,16.4582,16.4221,16.4492,243426.0
2017-10-20 11:10:00,18.24,18.26,18.22,18.24,197319.0,16.4492,16.4672,16.4312,16.4492,197319.0
2017-10-20 11:20:00,18.25,18.25,18.23,18.23,217185.0,16.4582,16.4582,16.4402,16.4402,217185.0
2017-10-20 11:30:00,18.23,18.28,18.23,18.27,376578.0,16.4402,16.4853,16.4402,16.4763,376578.0
2017-10-20 11:40:00,18.27,18.27,18.22,18.25,442815.0,16.4763,16.4763,16.4312,16.4582,442815.0
2017-10-20 11:50:00,18.25,18.25,18.22,18.23,178581.0,16.4582,16.4582,16.4312,16.4402,178581.0
2017-10-20 12:00:00,18.23,18.23,18.22,18.22,227484.0,16.4402,16.4402,16.4312,16.4312,227484.0
2017-10-20 12:10:00,18.23,18.23,18.21,18.22,123858.0,16.4402,16.4402,16.4221,16.4312,123858.0
2017-10-20 12:20:00,18.22,18.23,18.22,18.23,102789.0,16.4312,16.4402,16.4312,16.4402,102789.0
2017-10-20 12:30:00,18.23,18.23,18.21,18.21,304395.0,16.4402,16.4402,16.4221,16.4221,304395.0
2017-10-20 12:40:00,18.21,18.22,18.21,18.21,181992.0,16.4221,16.4312,16.4221,16.4221,181992.0
2017-10-20 12:50:00,18.22,18.22,18.2,18.22,177486.0,16.4312,16.4312,16.4131,16.4312,177486.0
2017-10-20 13:00:00,18.22,18.22,18.21,18.22,126120.0,16.4312,16.4312,16.4221,16.4312,126120.0
2017-10-20 13:10:00,18.22,18.22,18.2,18.21,150663.0,16.4312,16.4312,16.4131,16.4221,150663.0
2017-10-20 13:20:00,18.21,18.22,18.21,18.22,159624.0,16.4221,16.4312,16.4221,16.4312,159624.0
2017-10-20 13:30:00,18.22,18.23,18.21,18.22,205269.0,16.4312,16.4402,16.4221,16.4312,205269.0
2017-10-20 13:40:00,18.22,18.23,18.21,18.21,166209.0,16.4312,16.4402,16.4221,16.4221,166209.0
2017-10-20 13:50:00,18.21,18.22,18.21,18.21,129396.0,16.4221,16.4312,16.4221,16.4221,129396.0
2017-10-20 14:00:00,18.21,18.22,18.21,18.21,99597.0,16.4221,16.4312,16.4221,16.4221,99597.0
2017-10-20 14:10:00,18.21,18.22,18.19,18.21,247062.0,16.4221,16.4312,16.4041,16.4221,247062.0
2017-10-20 14:20:00,18.21,18.22,18.2,18.22,255354.0,16.4221,16.4312,16.4131,16.4312,255354.0
2017-10-20 14:30:00,18.22,18.22,18.21,18.22,119793.0,16.4312,16.4312,16.4221,16.4312,119793.0
2017-10-20 14:40:00,18.22,18.22,18.21,18.22,281508.0,16.4312,16.4312,16.4221,16.4312,281508.0
2017-10-20 14:50:00,18.21,18.22,18.21,18.21,175191.0,16.4221,16.4312,16.4221,16.4221,175191.0
2017-10-20 15:00:00,18.21,18.22,18.21,18.22,266529.0,16.4221,16.4312,16.4221,16.4312,266529.0
2017-10-20 15:10:00,18.22,18.22,18.2,18.22,441465.0,16.4312,16.4312,16.4131,16.4312,441465.0
2017-10-20 15:20:00,18.22,18.22,18.2,18.2,387903.0,16.4312,16.4312,16.4131,16.4131,387903.0
2017-10-20 15:30:00,18.2,18.22,18.2,18.21,521490.0,16.4131,16.4312,16.4131,16.4221,521490.0
2017-10-20 15:40:00,18.21,18.21,18.18,18.18,726534.0,16.4221,16.4221,16.3951,16.3951,726534.0
2017-10-20 15:50:00,18.18,18.18,18.16,18.17,1919523.0,16.3951,16.3951,16.3771,16.3861,1919523.0
2017-10-23 09:30:00,18.18,18.21,18.1,18.16,732687.0,16.3951,16.4221,16.3229,16.3771,732687.0
2017-10-23 09:40:00,18.17,18.21,18.13,18.16,165822.0,16.3861,16.4221,16.35,16.3771,165822.0
2017-10-23 09:50:00,18.16,18.18,18.13,18.14,217611.0,16.3771,16.3951,16.35,16.359,217611.0
2017-10-23 10:00:00,18.13,18.17,18.13,18.15,255735.0,16.35,16.3861,16.35,16.368,255735.0
2017-10-23 10:10:00,18.16,18.18,18.14,18.14,197433.0,16.3771,16.3951,16.359,16.359,197433.0
2017-10-23 10:20:00,18.14,18.21,18.12,18.2,229728.0,16.359,16.4221,16.341,16.4131,229728.0
2017-10-23 10:30:00,18.2,18.22,18.18,18.18,221001.0,16.4131,16.4312,16.3951,16.3951,221001.0
2017-10-23 10:40:00,18.18,18.25,18.16,18.22,563328.0,16.3951,16.4582,16.3771,16.4312,563328.0
2017-10-23 10:50:00,18.22,18.25,18.21,18.21,234438.0,16.4312,16.4582,16.4221,16.4221,234438.0
2017-10-23 11:00:00,18.21,18.22,18.2,18.21,206199.0,16.4221,16.4312,16.4131,16.4221,206199.0
2017-10-23 11:10:00,18.21,18.21,18.2,18.21,175242.0,16.4221,16.4221,16.4131,16.4221,175242.0
2017-10-23 11:20:00,18.21,18.23,18.21,18.22,155304.0,16.4221,16.4402,16.4221,16.4312,155304.0
2017-10-23 11:30:00,18.22,18.22,18.17,18.17,188997.0,16.4312,16.4312,16.3861,16.3861,188997.0
2017-10-23 11:40:00,18.17,18.17,18.15,18.17,137955.0,16.3861,16.3861,16.368,16.3861,137955.0
2017-10-23 11:50:00,18.17,18.17,18.16,18.16,170658.0,16.3861,16.3861,16.3771,16.3771,170658.0
2017-10-23 12:00:00,18.16,18.17,18.16,18.17,254853.0,16.3771,16.3861,16.3771,16.3861,254853.0
2017-10-23 12:10:00,18.17,18.17,18.15,18.16,181902.0,16.3861,16.3861,16.368,16.3771,181902.0
2017-10-23 12:20:00,18.16,18.17,18.15,18.16,110595.0,16.3771,16.3861,16.368,16.3771,110595.0
2017-10-23 12:30:00,18.16,18.17,18.14,18.15,124974.0,16.3771,16.3861,16.359,16.368,124974.0
2017-10-23 12:40:00,18.15,18.15,18.14,18.15,90633.0,16.368,16.368,16.359,16.368,90633.0
2017-10-23 12:50:00,18.15,18.15,18.13,18.15,108804.0,16.368,16.368,16.35,16.368,108804.0
2017-10-23 13:00:00,18.15,18.15,18.13,18.13,96912.0,16.368,16.368,16.35,16.35,96912.0
2017-10-23 13:10:00,18.13,18.13,18.09,18.1,158790.0,16.35,16.35,16.3139,16.3229,158790.0
2017-10-23 13:20:00,18.1,18.11,18.09,18.1,110244.0,16.3229,16.332,16.3139,16.3229,110244.0
2017-10-23 13:30:00,18.1,18.1,18.07,18.08,163338.0,16.3229,16.3229,16.2959,16.3049,163338.0
2017-10-23 13:40:00,18.08,18.11,18.08,18.11,103683.0,16.3049,16.332,16.3049,16.332,103683.0
2017-10-23 13:50:00,18.11,18.11,18.1,18.1,204255.0,16.332,16.332,16.3229,16.3229,204255.0
2017-10-23 14:00:00,18.1,18.13,18.1,18.12,215532.0,16.3229,16.35,16.3229,16.341,215532.0
2017-10-23 14:10:00,18.13,18.13,18.11,18.11,197436.0,16.35,16.35,16.332,16.332,197436.0
2017-10-23 14:20:00,18.11,18.13,18.1,18.13,220305.0,16.332,16.35,16.3229,16.35,220305.0
2017-10-23 14:30:00,18.12,18.13,18.1,18.11,198255.0,16.341,16.35,16.3229,16.332,198255.0
2017-10-23 14:40:00,18.11,18.11,18.08,18.09,373596.0,16.332,16.332,16.3049,16.3139,373596.0
2017-10-23 14:50:00,18.09,18.12,18.08,18.12,174594.0,16.3139,16.341,16.3049,16.341,174594.0
2017-10-23 15:00:00,18.12,18.13,18.1,18.11,184314.0,16.341,16.35,16.3229,16.332,184314.0
2017-10-23 15:10:00,18.11,18.12,18.1,18.11,164118.0,16.332,16.341,16.3229,16.332,164118.0
2017-10-23 15:20:00,18.11,18.11,18.09,18.09,303921.0,16.332,16.332,16.3139,16.3139,303921.0
2017-10-23 15:30:00,18.09,18.1,18.05,18.07,510726.0,16.3139,16.3229,16.2779,16.2959,510726.0
2017-10-23 15:40:00,18.07,18.09,18.07,18.09,622068.0,16.2959,16.3139,16.2959,16.3139,622068.0
2017-10-23 15:50:00,18.09,18.09,18.03,18.04,2176620.0,16.3139,16.3139,16.2598,16.2688,2176620.0
2017-10-24 09:30:00,18.05,18.22,18.05,18.2,629172.0,16.2779,16.4312,16.2779,16.4131,629172.0
2017-10-24 09:40:00,18.2,18.23,18.18,18.2,386115.0,16.4131,16.4402,16.3951,16.4131,386115.0
2017-10-24 09:50:00,18.2,18.21,18.18,18.19,167862.0,16.4131,16.4221,16.3951,16.4041,167862.0
2017-10-24 10:00:00,18.19,18.25,18.19,18.23,513750.0,16.4041,16.4582,16.4041,16.4402,513750.0
2017-10-24 10:10:00,18.23,18.24,18.2,18.21,248331.0,16.4402,16.4492,16.4131,16.4221,248331.0
2017-10-24 10:20:00,18.21,18.27,18.2,18.26,319401.0,16.4221,16.4763,16.4131,16.4672,319401.0
2017-10-24 10:30:00,18.26,18.3,18.26,18.28,390975.0,16.4672,16.5033,16.4672,16.4853,390975.0
2017-10-24 10:40:00,18.28,18.3,18.28,18.29,305391.0,16.4853,16.5033,16.4853,16.4943,305391.0
2017-10-24 10:50:00,18.29,18.32,18.28,18.29,228648.0,16.4943,16.5213,16.4853,16.4943,228648.0
2017-10-24 11:00:00,18.28,18.28,18.26,18.26,147720.0,16.4853,16.4853,16.4672,16.4672,147720.0
2017-10-24 11:10:00,18.26,18.26,18.24,18.24,115059.0,16.4672,16.4672,16.4492,16.4492,115059.0
2017-10-24 11:20:00,18.24,18.24,18.22,18.23,152133.0,16.4492,16.4492,16.4312,16.4402,152133.0
2017-10-24 11:30:00,18.23,18.24,18.18,18.19,256494.0,16.4402,16.4492,16.3951,16.4041,256494.0
2017-10-24 11:40:00,18.19,18.2,18.19,18.19,254493.0,16.4041,16.4131,16.4041,16.4041,254493.0
2017-10-24 11:50:00,18.19,18.19,18.16,18.18,161880.0,16.4041,16.4041,16.3771,16.3951,161880.0
2017-10-24 12:00:00,18.18,18.2,18.18,18.2,106239.0,16.3951,16.4131,16.3951,16.4131,106239.0
2017-10-24 12:10:00,18.2,18.21,18.2,18.2,93732.0,16.4131,16.4221,16.4131,16.4131,93732.0
2017-10-24 12:20:00,18.2,18.2,18.19,18.19,144672.0,16.4131,16.4131,16.4041,16.4041,144672.0
2017-10-24 12:30:00,18.19,18.2,18.18,18.2,118920.0,16.4041,16.4131,16.3951,16.4131,118920.0
2017-10-24 12:40:00,18.2,18.2,18.18,18.19,87927.0,16.4131,16.4131,16.3951,16.4041,87927.0
2017-10-24 12:50:00,18.2,18.2,18.16,18.16,105171.0,16.4131,16.4131,16.3771,16.3771,105171.0
2017-10-24 13:00:00,18.16,18.17,18.13,18.13,96651.0,16.3771,16.3861,16.35,16.35,96651.0
2017-10-24 13:10:00,18.14,18.17,18.13,18.17,142263.0,16.359,16.3861,16.35,16.3861,142263.0
2017-10-24 13:20:00,18.16,18.17,18.15,18.15,176967.0,16.3771,16.3861,16.368,16.368,176967.0
2017-10-24 13:30:00,18.15,18.16,18.14,18.15,108777.0,16.368,16.3771,16.359,16.368,108777.0
2017-10-24 13:40:00,18.15,18.15,18.14,18.15,111996.0,16.368,16.368,16.359,16.368,111996.0
2017-10-24 13:50:00,18.15,18.16,18.14,18.15,181305.0,16.368,16.3771,16.359,16.368,181305.0
2017-10-24 14:00:00,18.15,18.15,18.13,18.13,126222.0,16.368,16.368,16.35,16.35,126222.0
2017-10-24 14:10:00,18.13,18.13,18.11,18.12,174045.0,16.35,16.35,16.332,16.341,174045.0
2017-10-24 14:20:00,18.12,18.14,18.12,18.13,191112.0,16.341,16.359,16.341,16.35,191112.0
2017-10-24 14:30:00,18.13,18.17,18.13,18.17,154692.0,16.35,16.3861,16.35,16.3861,154692.0
2017-10-24 14:40:00,18.17,18.18,18.16,18.17,202614.0,16.3861,16.3951,16.3771,16.3861,202614.0
2017-10-24 14:50:00,18.17,18.17,18.15,18.16,92466.0,16.3861,16.3861,16.368,16.3771,92466.0
2017-10-24 15:00:00,18.16,18.16,18.1,18.1,315414.0,16.3771,16.3771,16.3229,16.3229,315414.0
2017-10-24 15:10:00,18.1,18.11,18.09,18.1,236061.0,16.3229,16.332,16.3139,16.3229,236061.0
2017-10-24 15:20:00,18.1,18.11,18.09,18.09,281670.0,16.3229,16.332,16.3139,16.3139,281670.0
2017-10-24 15:30:00,18.09,18.11,18.09,18.11,352179.0,16.3139,16.332,16.3139,16.332,352179.0
2017-10-24 15:40:00,18.11,18.11,18.08,18.08,392436.0,16.332,16.332,16.3049,16.3049,392436.0
2017-10-24 15:50:00,18.08,18.11,18.08,18.11,976620.0,16.3049,16.332,16.3049,16.332,976620.0
2017-10-25 09:30:00,18.15,18.33,18.11,18.18,951699.0,16.368,16.5304,16.332,16.3951,951699.0
2017-10-25 09:40:00,18.19,18.19,18.02,18.02,627255.0,16.4041,16.4041,16.2508,16.2508,627255.0
2017-10-25 09:50:00,18.03,18.03,17.81,17.83,678378.0,16.2598,16.2598,16.0614,16.0795,678378.0
2017-10-25 10:00:00,17.84,17.87,17.78,17.79,693324.0,16.0885,16.1155,16.0344,16.0434,693324.0
2017-10-25 10:10:00,17.79,17.79,17.63,17.65,970461.0,16.0434,16.0434,15.8991,15.9171,970461.0
2017-10-25 10:20:00,17.65,17.73,17.61,17.72,675861.0,15.9171,15.9893,15.8811,15.9803,675861.0
2017-10-25 10:30:00,17.72,17.79,17.71,17.79,486198.0,15.9803,16.0434,15.9712,16.0434,486198.0
2017-10-25 10:40:00,17.79,17.79,17.7,17.7,378168.0,16.0434,16.0434,15.9622,15.9622,378168.0
2017-10-25 10:50:00,17.7,17.72,17.64,17.67,438570.0,15.9622,15.9803,15.9081,15.9352,438570.0
2017-10-25 11:00:00,17.66,17.72,17.63,17.71,457158.0,15.9261,15.9803,15.8991,15.9712,457158.0
2017-10-25 11:10:00,17.71,17.76,17.66,17.68,239394.0,15.9712,16.0163,15.9261,15.9442,239394.0
2017-10-25 11:20:00,17.68,17.76,17.67,17.76,328836.0,15.9442,16.0163,15.9352,16.0163,328836.0
2017-10-25 11:30:00,17.75,17.77,17.73,17.76,363936.0,16.0073,16.0253,15.9893,16.0163,363936.0
2017-10-25 11:40:00,17.76,17.76,17.71,17.71,139836.0,16.0163,16.0163,15.9712,15.9712,139836.0
2017-10-25 11:50:00,17.71,17.75,17.7,17.75,130416.0,15.9712,16.0073,15.9622,16.0073,130416.0
2017-10-25 12:00:00,17.75,17.75,17.72,17.73,151440.0,16.0073,16.0073,15.9803,15.9893,151440.0
2017-10-25 12:10:00,17.73,17.73,17.68,17.69,423723.0,15.9893,15.9893,15.9442,15.9532,423723.0
2017-10-25 12:20:00,17.69,17.74,17.68,17.72,266091.0,15.9532,15.9983,15.9442,15.9803,266091.0
2017-10-25 12:30:00,17.72,17.72,17.69,17.71,189000.0,15.9803,15.9803,15.9532,15.9712,189000.0
2017-10-25 12:40:00,17.71,17.76,17.71,17.73,265725.0,15.9712,16.0163,15.9712,15.9893,265725.0
2017-10-25 12:50:00,17.73,17.78,17.72,17.75,197601.0,15.9893,16.0344,15.9803,16.0073,197601.0
2017-10-25 13:00:00,17.75,17.78,17.74,17.77,249018.0,16.0073,16.0344,15.9983,16.0253,249018.0
2017-10-25 13:10:00,17.77,17.8,17.77,17.79,183381.0,16.0253,16.0524,16.0253,16.0434,183381.0
2017-10-25 13:20:00,17.79,17.81,17.77,17.77,196425.0,16.0434,16.0614,16.0253,16.0253,196425.0
2017-10-25 13:30:00,17.77,17.79,17.77,17.78,212109.0,16.0253,16.0434,16.0253,16.0344,212109.0
2017-10-25 13:40:00,17.78,17.79,17.77,17.79,223647.0,16.0344,16.0434,16.0253,16.0434,223647.0
2017-10-25 13:50:00,17.79,17.79,17.75,17.76,308421.0,16.0434,16.0434,16.0073,16.0163,308421.0
2017-10-25 14:00:00,17.77,17.77,17.72,17.73,713670.0,16.0253,16.0253,15.9803,15.9893,713670.0
2017-10-25 14:10:00,17.72,17.73,17.71,17.72,209016.0,15.9803,15.9893,15.9712,15.9803,209016.0
2017-10-25 14:20:00,17.71,17.73,17.71,17.72,156276.0,15.9712,15.9893,15.9712,15.9803,156276.0
2017-10-25 14:30:00,17.72,17.72,17.65,17.66,336402.0,15.9803,15.9803,15.9171,15.9261,336402.0
2017-10-25 14:40:00,17.66,17.68,17.64,17.64,248100.0,15.9261,15.9442,15.9081,15.9081,248100.0
2017-10-25 14:50:00,17.64,17.64,17.6,17.62,499047.0,15.9081,15.9081,15.872,15.8901,499047.0
2017-10-25 15:00:00,17.62,17.65,17.6,17.65,467976.0,15.8901,15.9171,15.872,15.9171,467976.0
2017-10-25 15:10:00,17.65,17.66,17.64,17.65,280581.0,15.9171,15.9261,15.9081,15.9171,280581.0
2017-10-25 15:20:00,17.65,17.67,17.65,17.66,351588.0,15.9171,15.9352,15.9171,15.9261,351588.0
2017-10-25 15:30:00,17.66,17.66,17.6,17.6,688551.0,15.9261,15.9261,15.872,15.872,688551.0
2017-10-25 15:40:00,17.6,17.61,17.57,17.59,857700.0,15.872,15.8811,15.845,15.863,857700.0
2017-10-25 15:50:00,17.59,17.66,17.58,17.64,2290626.0,15.863,15.9261,15.854,15.9081,2290626.0
2017-10-26 09:30:00,17.48,17.52,16.89,17.24,5058168.0,15.7638,15.7999,15.2317,15.5474,5058168.0
2017-10-26 09:40:00,17.25,17.39,17.23,17.33,1656360.0,15.5564,15.6827,15.5384,15.6285,1656360.0
2017-10-26 09:50:00,17.34,17.47,17.33,17.45,1594173.0,15.6376,15.7548,15.6285,15.7368,1594173.0
2017-10-26 10:00:00,17.45,17.54,17.44,17.52,1368486.0,15.7368,15.8179,15.7277,15.7999,1368486.0
2017-10-26 10:10:00,17.52,17.57,17.48,17.53,1079313.0,15.7999,15.845,15.7638,15.8089,1079313.0
2017-10-26 10:20:00,17.53,17.61,17.52,17.58,1680399.0,15.8089,15.8811,15.7999,15.854,1680399.0
2017-10-26 10:30:00,17.58,17.62,17.56,17.56,613518.0,15.854,15.8901,15.836,15.836,613518.0
2017-10-26 10:40:00,17.56,17.58,17.51,17.51,1017294.0,15.836,15.854,15.7909,15.7909,1017294.0
2017-10-26 10:50:00,17.51,17.58,17.48,17.52,802755.0,15.7909,15.854,15.7638,15.7999,802755.0
2017-10-26 11:00:00,17.52,17.65,17.52,17.58,998430.0,15.7999,15.9171,15.7999,15.854,998430.0
2017-10-26 11:10:00,17.58,17.58,17.49,17.49,570207.0,15.854,15.854,15.7728,15.7728,570207.0
2017-10-26 11:20:00,17.49,17.53,17.45,17.45,957516.0,15.7728,15.8089,15.7368,15.7368,957516.0
2017-10-26 11:30:00,17.44,17.49,17.41,17.42,460518.0,15.7277,15.7728,15.7007,15.7097,460518.0
2017-10-26 11:40:00,17.42,17.43,17.36,17.37,727659.0,15.7097,15.7187,15.6556,15.6646,727659.0
2017-10-26 11:50:00,17.37,17.38,17.33,17.37,752274.0,15.6646,15.6736,15.6285,15.6646,752274.0
2017-10-26 12:00:00,17.37,17.37,17.33,17.33,507972.0,15.6646,15.6646,15.6285,15.6285,507972.0
2017-10-26 12:10:00,17.33,17.39,17.33,17.39,911247.0,15.6285,15.6827,15.6285,15.6827,911247.0
2017-10-26 12:20:00,17.39,17.39,17.32,17.33,496266.0,15.6827,15.6827,15.6195,15.6285,496266.0
2017-10-26 12:30:00,17.33,17.35,17.28,17.28,350850.0,15.6285,15.6466,15.5835,15.5835,350850.0
2017-10-26 12:40:00,17.28,17.35,17.28,17.33,354474.0,15.5835,15.6466,15.5835,15.6285,354474.0
2017-10-26 12:50:00,17.32,17.34,17.29,17.29,325152.0,15.6195,15.6376,15.5925,15.5925,325152.0
2017-10-26 13:00:00,17.29,17.34,17.28,17.33,299094.0,15.5925,15.6376,15.5835,15.6285,299094.0
2017-10-26 13:10:00,17.33,17.34,17.29,17.29,329343.0,15.6285,15.6376,15.5925,15.5925,329343.0
2017-10-26 13:20:00,17.29,17.31,17.26,17.26,683781.0,15.5925,15.6105,15.5654,15.5654,683781.0
2017-10-26 13:30:00,17.26,17.3,17.25,17.28,464373.0,15.5654,15.6015,15.5564,15.5835,464373.0
2017-10-26 13:40:00,17.28,17.3,17.27,17.28,1039056.0,15.5835,15.6015,15.5744,15.5835,1039056.0
2017-10-26 13:50:00,17.28,17.37,17.28,17.32,773508.0,15.5835,15.6646,15.5835,15.6195,773508.0
2017-10-26 14:00:00,17.32,17.38,17.31,17.35,393306.0,15.6195,15.6736,15.6105,15.6466,393306.0
2017-10-26 14:10:00,17.35,17.35,17.32,17.34,404046.0,15.6466,15.6466,15.6195,15.6376,404046.0
2017-10-26 14:20:00,17.34,17.37,17.33,17.36,691197.0,15.6376,15.6646,15.6285,15.6556,691197.0
2017-10-26 14:30:00,17.35,17.45,17.33,17.43,514302.0,15.6466,15.7368,15.6285,15.7187,514302.0
2017-10-26 14:40:00,17.43,17.5,17.43,17.44,502404.0,15.7187,15.7819,15.7187,15.7277,502404.0
2017-10-26 14:50:00,17.44,17.47,17.42,17.47,558591.0,15.7277,15.7548,15.7097,15.7548,558591.0
2017-10-26 15:00:00,17.47,17.47,17.45,17.46,503433.0,15.7548,15.7548,15.7368,15.7458,503433.0
2017-10-26 15:10:00,17.46,17.47,17.43,17.43,456645.0,15.7458,15.7548,15.7187,15.7187,456645.0
2017-10-26 15:20:00,17.43,17.47,17.43,17.46,551457.0,15.7187,15.7548,15.7187,15.7458,551457.0
2017-10-26 15:30:00,17.46,17.47,17.45,17.47,737022.0,15.7458,15.7548,15.7368,15.7548,737022.0
2017-10-26 15:40:00,17.46,17.47,17.44,17.46,961119.0,15.7458,15.7548,15.7277,15.7458,961119.0
2017-10-26 15:50:00,17.46,17.47,17.44,17.44,2389221.0,15.7458,15.7548,15.7277,15.7277,2389221.0
2017-10-27 09:30:00,17.37,17.54,17.33,17.53,982872.0,15.6646,15.8179,15.6285,15.8089,982872.0
2017-10-27 09:40:00,17.53,17.59,17.5,17.51,762042.0,15.8089,15.863,15.7819,15.7909,762042.0
2017-10-27 09:50:00,17.51,17.57,17.5,17.55,496404.0,15.7909,15.845,15.7819,15.8269,496404.0
2017-10-27 10:00:00,17.55,17.63,17.55,17.59,392814.0,15.8269,15.8991,15.8269,15.863,392814.0
2017-10-27 10:10:00,17.58,17.63,17.55,17.58,311952.0,15.854,15.8991,15.8269,15.854,311952.0
2017-10-27 10:20:00,17.58,17.59,17.54,17.57,265761.0,15.854,15.863,15.8179,15.845,265761.0
2017-10-27 10:30:00,17.57,17.62,17.56,17.59,388134.0,15.845,15.8901,15.836,15.863,388134.0
2017-10-27 10:40:00,17.59,17.6,17.56,17.59,477546.0,15.863,15.872,15.836,15.863,477546.0
2017-10-27 10:50:00,17.59,17.64,17.58,17.63,388086.0,15.863,15.9081,15.854,15.8991,388086.0
2017-10-27 11:00:00,17.63,17.64,17.6,17.62,363813.0,15.8991,15.9081,15.872,15.8901,363813.0
2017-10-27 11:10:00,17.62,17.64,17.6,17.6,235104.0,15.8901,15.9081,15.872,15.872,235104.0
2017-10-27 11:20:00,17.59,17.63,17.59,17.61,462501.0,15.863,15.8991,15.863,15.8811,462501.0
2017-10-27 11:30:00,17.62,17.7,17.61,17.67,328689.0,15.8901,15.9622,15.8811,15.9352,328689.0
2017-10-27 11:40:00,17.68,17.68,17.59,17.6,299634.0,15.9442,15.9442,15.863,15.872,299634.0
2017-10-27 11:50:00,17.6,17.63,17.58,17.63,253152.0,15.872,15.8991,15.854,15.8991,253152.0
2017-10-27 12:00:00,17.63,17.64,17.59,17.62,221979.0,15.8991,15.9081,15.863,15.8901,221979.0
2017-10-27 12:10:00,17.62,17.66,17.61,17.64,273519.0,15.8901,15.9261,15.8811,15.9081,273519.0
2017-10-27 12:20:00,17.64,17.67,17.64,17.67,322176.0,15.9081,15.9352,15.9081,15.9352,322176.0
2017-10-27 12:30:00,17.67,17.69,17.65,17.67,212001.0,15.9352,15.9532,15.9171,15.9352,212001.0
2017-10-27 12:40:00,17.67,17.68,17.66,17.67,413565.0,15.9352,15.9442,15.9261,15.9352,413565.0
2017-10-27 12:50:00,17.67,17.71,17.66,17.71,345351.0,15.9352,15.9712,15.9261,15.9712,345351.0
2017-10-27 13:00:00,17.71,17.73,17.62,17.65,624651.0,15.9712,15.9893,15.8901,15.9171,624651.0
2017-10-27 13:10:00,17.65,17.65,17.61,17.61,319698.0,15.9171,15.9171,15.8811,15.8811,319698.0
2017-10-27 13:20:00,17.61,17.62,17.59,17.6,239991.0,15.8811,15.8901,15.863,15.872,239991.0
2017-10-27 13:30:00,17.6,17.61,17.54,17.54,222603.0,15.872,15.8811,15.8179,15.8179,222603.0
2017-10-27 13:40:00,17.55,17.56,17.51,17.52,254124.0,15.8269,15.836,15.7909,15.7999,254124.0
2017-10-27 13:50:00,17.52,17.52,17.47,17.48,321654.0,15.7999,15.7999,15.7548,15.7638,321654.0
2017-10-27 14:00:00,17.48,17.49,17.45,17.46,301743.0,15.7638,15.7728,15.7368,15.7458,301743.0
2017-10-27 14:10:00,17.46,17.52,17.46,17.51,285405.0,15.7458,15.7999,15.7458,15.7909,285405.0
2017-10-27 14:20:00,17.51,17.54,17.49,17.53,178875.0,15.7909,15.8179,15.7728,15.8089,178875.0
2017-10-27 14:30:00,17.53,17.55,17.51,17.52,163332.0,15.8089,15.8269,15.7909,15.7999,163332.0
2017-10-27 14:40:00,17.51,17.52,17.48,17.49,261765.0,15.7909,15.7999,15.7638,15.7728,261765.0
2017-10-27 14:50:00,17.49,17.5,17.47,17.5,369903.0,15.7728,15.7819,15.7548,15.7819,369903.0
2017-10-27 15:00:00,17.5,17.5,17.49,17.49,236544.0,15.7819,15.7819,15.7728,15.7728,236544.0
2017-10-27 15:10:00,17.49,17.5,17.49,17.5,278733.0,15.7728,15.7819,15.7728,15.7819,278733.0
2017-10-27 15:20:00,17.49,17.5,17.48,17.49,247122.0,15.7728,15.7819,15.7638,15.7728,247122.0
2017-10-27 15:30:00,17.49,17.5,17.48,17.5,402762.0,15.7728,15.7819,15.7638,15.7819,402762.0
2017-10-27 15:40:00,17.5,17.51,17.48,17.49,758724.0,15.7819,15.7909,15.7638,15.7728,758724.0
2017-10-27 15:50:00,17.5,17.54,17.49,17.51,2222028.0,15.7819,15.8179,15.7728,15.7909,2222028.0
2017-10-30 09:30:00,17.45,17.52,17.44,17.46,452943.0,15.7368,15.7999,15.7277,15.7458,452943.0
2017-10-30 09:40:00,17.46,17.46,17.35,17.42,397368.0,15.7458,15.7458,15.6466,15.7097,397368.0
2017-10-30 09:50:00,17.42,17.43,17.39,17.4,304962.0,15.7097,15.7187,15.6827,15.6917,304962.0
2017-10-30 10:00:00,17.39,17.41,17.33,17.35,545328.0,15.6827,15.7007,15.6285,15.6466,545328.0
2017-10-30 10:10:00,17.35,17.37,17.33,17.36,413313.0,15.6466,15.6646,15.6285,15.6556,413313.0
2017-10-30 10:20:00,17.36,17.42,17.34,17.34,300387.0,15.6556,15.7097,15.6376,15.6376,300387.0
2017-10-30 10:30:00,17.35,17.36,17.27,17.3,872004.0,15.6466,15.6556,15.5744,15.6015,872004.0
2017-10-30 10:40:00,17.3,17.35,17.26,17.27,609837.0,15.6015,15.6466,15.5654,15.5744,609837.0
2017-10-30 10:50:00,17.28,17.32,17.26,17.31,382314.0,15.5835,15.6195,15.5654,15.6105,382314.0
2017-10-30 11:00:00,17.32,17.37,17.29,17.35,381558.0,15.6195,15.6646,15.5925,15.6466,381558.0
2017-10-30 11:10:00,17.35,17.36,17.32,17.32,361386.0,15.6466,15.6556,15.6195,15.6195,361386.0
2017-10-30 11:20:00,17.32,17.33,17.29,17.3,462468.0,15.6195,15.6285,15.5925,15.6015,462468.0
2017-10-30 11:30:00,17.3,17.31,17.24,17.27,558795.0,15.6015,15.6105,15.5474,15.5744,558795.0
2017-10-30 11:40:00,17.27,17.28,17.25,17.26,472782.0,15.5744,15.5835,15.5564,15.5654,472782.0
2017-10-30 11:50:00,17.26,17.26,17.18,17.2,697500.0,15.5654,15.5654,15.4933,15.5113,697500.0
2017-10-30 12:00:00,17.2,17.22,17.18,17.18,460866.0,15.5113,15.5293,15.4933,15.4933,460866.0
2017-10-30 12:10:00,17.19,17.19,17.1,17.12,619374.0,15.5023,15.5023,15.4211,15.4392,619374.0
2017-10-30 12:20:00,17.12,17.17,17.09,17.17,504666.0,15.4392,15.4843,15.4121,15.4843,504666.0
2017-10-30 12:30:00,17.17,17.19,17.16,17.16,211602.0,15.4843,15.5023,15.4752,15.4752,211602.0
2017-10-30 12:40:00,17.16,17.21,17.14,17.21,330318.0,15.4752,15.5203,15.4572,15.5203,330318.0
2017-10-30 12:50:00,17.21,17.24,17.2,17.23,154011.0,15.5203,15.5474,15.5113,15.5384,154011.0
2017-10-30 13:00:00,17.24,17.26,17.23,17.24,158574.0,15.5474,15.5654,15.5384,15.5474,158574.0
2017-10-30 13:10:00,17.25,17.25,17.22,17.22,180267.0,15.5564,15.5564,15.5293,15.5293,180267.0
2017-10-30 13:20:00,17.22,17.23,17.21,17.22,131493.0,15.5293,15.5384,15.5203,15.5293,131493.0
2017-10-30 13:30:00,17.23,17.23,17.18,17.19,178662.0,15.5384,15.5384,15.4933,15.5023,178662.0
2017-10-30 13:40:00,17.18,17.21,17.18,17.21,177546.0,15.4933,15.5203,15.4933,15.5203,177546.0
2017-10-30 13:50:00,17.2,17.21,17.19,17.19,185070.0,15.5113,15.5203,15.5023,15.5023,185070.0
2017-10-30 14:00:00,17.19,17.24,17.18,17.23,277056.0,15.5023,15.5474,15.4933,15.5384,277056.0
2017-10-30 14:10:00,17.24,17.28,17.24,17.26,218163.0,15.5474,15.5835,15.5474,15.5654,218163.0
2017-10-30 14:20:00,17.26,17.27,17.25,17.26,131220.0,15.5654,15.5744,15.5564,15.5654,131220.0
2017-10-30 14:30:00,17.26,17.26,17.23,17.25,308127.0,15.5654,15.5654,15.5384,15.5564,308127.0
2017-10-30 14:40:00,17.25,17.26,17.25,17.26,161340.0,15.5564,15.5654,15.5564,15.5654,161340.0
2017-10-30 14:50:00,17.26,17.27,17.25,17.25,186708.0,15.5654,15.5744,15.5564,15.5564,186708.0
2017-10-30 15:00:00,17.25,17.25,17.23,17.25,260451.0,15.5564,15.5564,15.5384,15.5564,260451.0
2017-10-30 15:10:00,17.24,17.25,17.21,17.21,262692.0,15.5474,15.5564,15.5203,15.5203,262692.0
2017-10-30 15:20:00,17.21,17.22,17.19,17.21,264363.0,15.5203,15.5293,15.5023,15.5203,264363.0
2017-10-30 15:30:00,17.21,17.22,17.2,17.22,319806.0,15.5203,15.5293,15.5113,15.5293,319806.0
2017-10-30 15:40:00,17.22,17.23,17.2,17.2,559176.0,15.5293,15.5384,15.5113,15.5113,559176.0
2017-10-30 15:50:00,17.21,17.21,17.19,17.2,2393049.0,15.5203,15.5203,15.5023,15.5113,2393049.0
2017-10-31 09:30:00,17.23,17.23,17.04,17.08,746223.0,15.5384,15.5384,15.367,15.4031,746223.0
2017-10-31 09:40:00,17.09,17.11,17.06,17.06,242601.0,15.4121,15.4301,15.3851,15.3851,242601.0
2017-10-31 09:50:00,17.06,17.09,16.99,16.99,564717.0,15.3851,15.4121,15.3219,15.3219,564717.0
2017-10-31 10:00:00,16.99,17.06,16.97,17.05,644880.0,15.3219,15.3851,15.3039,15.376,644880.0
2017-10-31 10:10:00,17.05,17.05,17.01,17.03,429975.0,15.376,15.376,15.34,15.358,429975.0
2017-10-31 10:20:00,17.02,17.03,17.0,17.0,396471.0,15.349,15.358,15.3309,15.3309,396471.0
2017-10-31 10:30:00,17.0,17.02,16.97,16.98,366570.0,15.3309,15.349,15.3039,15.3129,366570.0
2017-10-31 10:40:00,16.98,17.0,16.95,17.0,523383.0,15.3129,15.3309,15.2859,15.3309,523383.0
2017-10-31 10:50:00,17.0,17.02,16.98,17.0,638268.0,15.3309,15.349,15.3129,15.3309,638268.0
2017-10-31 11:00:00,17.0,17.02,16.98,16.99,1038114.0,15.3309,15.349,15.3129,15.3219,1038114.0
2017-10-31 11:10:00,16.99,17.04,16.99,17.0,321018.0,15.3219,15.367,15.3219,15.3309,321018.0
2017-10-31 11:20:00,17.0,17.06,17.0,17.04,357138.0,15.3309,15.3851,15.3309,15.367,357138.0
2017-10-31 11:30:00,17.04,17.1,17.03,17.09,457098.0,15.367,15.4211,15.358,15.4121,457098.0
2017-10-31 11:40:00,17.1,17.12,17.08,17.09,568983.0,15.4211,15.4392,15.4031,15.4121,568983.0
2017-10-31 11:50:00,17.08,17.14,17.08,17.12,180453.0,15.4031,15.4572,15.4031,15.4392,180453.0
2017-10-31 12:00:00,17.13,17.13,17.1,17.11,271311.0,15.4482,15.4482,15.4211,15.4301,271311.0
2017-10-31 12:10:00,17.12,17.14,17.11,17.11,235710.0,15.4392,15.4572,15.4301,15.4301,235710.0
2017-10-31 12:20:00,17.11,17.12,17.1,17.12,123264.0,15.4301,15.4392,15.4211,15.4392,123264.0
2017-10-31 12:30:00,17.12,17.12,17.1,17.11,139026.0,15.4392,15.4392,15.4211,15.4301,139026.0
2017-10-31 12:40:00,17.11,17.13,17.1,17.1,135171.0,15.4301,15.4482,15.4211,15.4211,135171.0
2017-10-31 12:50:00,17.1,17.11,17.08,17.1,198879.0,15.4211,15.4301,15.4031,15.4211,198879.0
2017-10-31 13:00:00,17.09,17.1,17.07,17.08,202902.0,15.4121,15.4211,15.3941,15.4031,202902.0
2017-10-31 13:10:00,17.08,17.08,17.03,17.03,168207.0,15.4031,15.4031,15.358,15.358,168207.0
2017-10-31 13:20:00,17.03,17.04,17.01,17.01,195690.0,15.358,15.367,15.34,15.34,195690.0
2017-10-31 13:30:00,17.01,17.02,16.98,16.99,197061.0,15.34,15.349,15.3129,15.3219,197061.0
2017-10-31 13:40:00,16.99,16.99,16.97,16.97,157986.0,15.3219,15.3219,15.3039,15.3039,157986.0
2017-10-31 13:50:00,16.97,17.0,16.97,16.98,231930.0,15.3039,15.3309,15.3039,15.3129,231930.0
2017-10-31 14:00:00,16.98,16.98,16.95,16.96,310752.0,15.3129,15.3129,15.2859,15.2949,310752.0
2017-10-31 14:10:00,16.96,17.0,16.96,16.99,236409.0,15.2949,15.3309,15.2949,15.3219,236409.0
2017-10-31 14:20:00,16.99,16.99,16.93,16.93,382068.0,15.3219,15.3219,15.2678,15.2678,382068.0
2017-10-31 14:30:00,16.93,16.96,16.93,16.94,286188.0,15.2678,15.2949,15.2678,15.2768,286188.0
2017-10-31 14:40:00,16.94,16.95,16.89,16.9,540216.0,15.2768,15.2859,15.2317,15.2408,540216.0
2017-10-31 14:50:00,16.91,16.97,16.91,16.97,347517.0,15.2498,15.3039,15.2498,15.3039,347517.0
2017-10-31 15:00:00,16.97,16.97,16.94,16.96,258714.0,15.3039,15.3039,15.2768,15.2949,258714.0
2017-10-31 15:10:00,16.96,16.98,16.9,16.91,486675.0,15.2949,15.3129,15.2408,15.2498,486675.0
2017-10-31 15:20:00,16.91,16.91,16.86,16.87,816204.0,15.2498,15.2498,15.2047,15.2137,816204.0
2017-10-31 15:30:00,16.88,16.88,16.85,16.87,733992.0,15.2227,15.2227,15.1957,15.2137,733992.0
2017-10-31 15:40:00,16.87,16.87,16.8,16.82,1338276.0,15.2137,15.2137,15.1506,15.1686,1338276.0
2017-10-31 15:50:00,16.82,16.83,16.8,16.81,2422530.0,15.1686,15.1776,15.1506,15.1596,2422530.0
2017-11-01 09:30:00,16.91,16.98,16.86,16.89,321285.0,15.2498,15.3129,15.2047,15.2317,321285.0
2017-11-01 09:40:00,16.89,16.97,16.83,16.97,314853.0,15.2317,15.3039,15.1776,15.3039,314853.0
2017-11-01 09:50:00,16.98,16.99,16.92,16.92,192333.0,15.3129,15.3219,15.2588,15.2588,192333.0
2017-11-01 10:00:00,16.92,16.93,16.87,16.88,326979.0,15.2588,15.2678,15.2137,15.2227,326979.0
2017-11-01 10:10:00,16.88,16.88,16.79,16.79,283116.0,15.2227,15.2227,15.1416,15.1416,283116.0
2017-11-01 10:20:00,16.79,16.86,16.79,16.82,144078.0,15.1416,15.2047,15.1416,15.1686,144078.0
2017-11-01 10:30:00,16.82,16.83,16.74,16.75,391884.0,15.1686,15.1776,15.0965,15.1055,391884.0
2017-11-01 10:40:00,16.75,16.77,16.73,16.76,298407.0,15.1055,15.1235,15.0875,15.1145,298407.0
2017-11-01 10:50:00,16.76,16.83,16.76,16.8,208926.0,15.1145,15.1776,15.1145,15.1506,208926.0
2017-11-01 11:00:00,16.8,16.82,16.76,16.79,361881.0,15.1506,15.1686,15.1145,15.1416,361881.0
2017-11-01 11:10:00,16.78,16.78,16.71,16.71,357120.0,15.1325,15.1325,15.0694,15.0694,357120.0
2017-11-01 11:20:00,16.71,16.71,16.59,16.62,918915.0,15.0694,15.0694,14.9612,14.9883,918915.0
2017-11-01 11:30:00,16.62,16.72,16.62,16.7,307809.0,14.9883,15.0784,14.9883,15.0604,307809.0
2017-11-01 11:40:00,16.69,16.71,16.68,16.7,360999.0,15.0514,15.0694,15.0424,15.0604,360999.0
2017-11-01 11:50:00,16.7,16.73,16.69,16.72,374523.0,15.0604,15.0875,15.0514,15.0784,374523.0
2017-11-01 12:00:00,16.72,16.72,16.7,16.71,316131.0,15.0784,15.0784,15.0604,15.0694,316131.0
2017-11-01 12:10:00,16.71,16.73,16.71,16.73,337581.0,15.0694,15.0875,15.0694,15.0875,337581.0
2017-11-01 12:20:00,16.73,16.77,16.73,16.74,315711.0,15.0875,15.1235,15.0875,15.0965,315711.0
2017-11-01 12:30:00,16.74,16.74,16.71,16.71,253233.0,15.0965,15.0965,15.0694,15.0694,253233.0
2017-11-01 12:40:00,16.71,16.72,16.7,16.7,416415.0,15.0694,15.0784,15.0604,15.0604,416415.0
2017-11-01 12:50:00,16.71,16.71,16.68,16.68,267567.0,15.0694,15.0694,15.0424,15.0424,267567.0
2017-11-01 13:00:00,16.69,16.69,16.65,16.66,260958.0,15.0514,15.0514,15.0153,15.0243,260958.0
2017-11-01 13:10:00,16.66,16.68,16.66,16.66,363405.0,15.0243,15.0424,15.0243,15.0243,363405.0
2017-11-01 13:20:00,16.66,16.69,16.66,16.68,207729.0,15.0243,15.0514,15.0243,15.0424,207729.0
2017-11-01 13:30:00,16.68,16.69,16.67,16.68,222951.0,15.0424,15.0514,15.0333,15.0424,222951.0
2017-11-01 13:40:00,16.68,16.7,16.68,16.68,416862.0,15.0424,15.0604,15.0424,15.0424,416862.0
2017-11-01 13:50:00,16.68,16.72,16.68,16.71,365718.0,15.0424,15.0784,15.0424,15.0694,365718.0
2017-11-01 14:00:00,16.71,16.73,16.71,16.71,256899.0,15.0694,15.0875,15.0694,15.0694,256899.0
2017-11-01 14:10:00,16.71,16.72,16.68,16.72,319932.0,15.0694,15.0784,15.0424,15.0784,319932.0
2017-11-01 14:20:00,16.72,16.72,16.7,16.7,299286.0,15.0784,15.0784,15.0604,15.0604,299286.0
2017-11-01 14:30:00,16.71,16.73,16.69,16.7,347964.0,15.0694,15.0875,15.0514,15.0604,347964.0
2017-11-01 14:40:00,16.7,16.72,16.7,16.72,244092.0,15.0604,15.0784,15.0604,15.0784,244092.0
2017-11-01 14:50:00,16.72,16.72,16.69,16.7,287685.0,15.0784,15.0784,15.0514,15.0604,287685.0
2017-11-01 15:00:00,16.7,16.71,16.69,16.7,459690.0,15.0604,15.0694,15.0514,15.0604,459690.0
2017-11-01 15:10:00,16.7,16.71,16.7,16.7,297981.0,15.0604,15.0694,15.0604,15.0604,297981.0
2017-11-01 15:20:00,16.7,16.71,16.69,16.71,752760.0,15.0604,15.0694,15.0514,15.0694,752760.0
2017-11-01 15:30:00,16.71,16.71,16.7,16.7,547206.0,15.0694,15.0694,15.0604,15.0604,547206.0
2017-11-01 15:40:00,16.7,16.71,16.67,16.68,790479.0,15.0604,15.0694,15.0333,15.0424,790479.0
2017-11-01 15:50:00,16.68,16.73,16.68,16.72,1812372.0,15.0424,15.0875,15.0424,15.0784,1812372.0
2017-11-02 09:30:00,16.74,16.79,16.7,16.79,573582.0,15.0965,15.1416,15.0604,15.1416,573582.0
2017-11-02 09:40:00,16.79,16.82,16.77,16.81,212541.0,15.1416,15.1686,15.1235,15.1596,212541.0
2017-11-02 09:50:00,16.81,16.84,16.76,16.84,303927.0,15.1596,15.1867,15.1145,15.1867,303927.0
2017-11-02 10:00:00,16.85,16.85,16.72,16.73,329742.0,15.1957,15.1957,15.0784,15.0875,329742.0
2017-11-02 10:10:00,16.73,16.79,16.73,16.76,203760.0,15.0875,15.1416,15.0875,15.1145,203760.0
2017-11-02 10:20:00,16.75,16.77,16.74,16.76,158034.0,15.1055,15.1235,15.0965,15.1145,158034.0
2017-11-02 10:30:00,16.76,16.85,16.76,16.85,480486.0,15.1145,15.1957,15.1145,15.1957,480486.0
2017-11-02 10:40:00,16.85,16.87,16.82,16.84,399834.0,15.1957,15.2137,15.1686,15.1867,399834.0
2017-11-02 10:50:00,16.84,16.85,16.78,16.8,411753.0,15.1867,15.1957,15.1325,15.1506,411753.0
2017-11-02 11:00:00,16.8,16.81,16.75,16.75,458085.0,15.1506,15.1596,15.1055,15.1055,458085.0
2017-11-02 11:10:00,16.75,16.77,16.74,16.76,269001.0,15.1055,15.1235,15.0965,15.1145,269001.0
2017-11-02 11:20:00,16.77,16.79,16.76,16.77,227409.0,15.1235,15.1416,15.1145,15.1235,227409.0
2017-11-02 11:30:00,16.77,16.78,16.75,16.77,187542.0,15.1235,15.1325,15.1055,15.1235,187542.0
2017-11-02 11:40:00,16.78,16.81,16.78,16.81,196857.0,15.1325,15.1596,15.1325,15.1596,196857.0
2017-11-02 11:50:00,16.81,16.84,16.81,16.83,173832.0,15.1596,15.1867,15.1596,15.1776,173832.0
2017-11-02 12:00:00,16.83,16.86,16.83,16.86,244674.0,15.1776,15.2047,15.1776,15.2047,244674.0
2017-11-02 12:10:00,16.86,16.88,16.86,16.86,149367.0,15.2047,15.2227,15.2047,15.2047,149367.0
2017-11-02 12:20:00,16.87,16.88,16.85,16.86,153285.0,15.2137,15.2227,15.1957,15.2047,153285.0
2017-11-02 12:30:00,16.86,16.87,16.83,16.87,320946.0,15.2047,15.2137,15.1776,15.2137,320946.0
2017-11-02 12:40:00,16.87,16.89,16.87,16.87,161289.0,15.2137,15.2317,15.2137,15.2137,161289.0
2017-11-02 12:50:00,16.87,16.89,16.87,16.88,181758.0,15.2137,15.2317,15.2137,15.2227,181758.0
2017-11-02 13:00:00,16.88,16.9,16.88,16.89,267945.0,15.2227,15.2408,15.2227,15.2317,267945.0
2017-11-02 13:10:00,16.89,16.93,16.89,16.92,239250.0,15.2317,15.2678,15.2317,15.2588,239250.0
2017-11-02 13:20:00,16.92,16.92,16.89,16.9,443541.0,15.2588,15.2588,15.2317,15.2408,443541.0
2017-11-02 13:30:00,16.9,16.93,16.9,16.93,163983.0,15.2408,15.2678,15.2408,15.2678,163983.0
2017-11-02 13:40:00,16.93,16.96,16.92,16.94,283635.0,15.2678,15.2949,15.2588,15.2768,283635.0
2017-11-02 13:50:00,16.94,16.95,16.93,16.94,162288.0,15.2768,15.2859,15.2678,15.2768,162288.0
2017-11-02 14:00:00,16.94,16.95,16.93,16.95,156465.0,15.2768,15.2859,15.2678,15.2859,156465.0
2017-11-02 14:10:00,16.95,16.96,16.94,16.96,183678.0,15.2859,15.2949,15.2768,15.2949,183678.0
2017-11-02 14:20:00,16.96,16.98,16.95,16.98,210906.0,15.2949,15.3129,15.2859,15.3129,210906.0
2017-11-02 14:30:00,16.98,16.99,16.97,16.99,252354.0,15.3129,15.3219,15.3039,15.3219,252354.0
2017-11-02 14:40:00,16.99,17.02,16.98,17.01,342882.0,15.3219,15.349,15.3129,15.34,342882.0
2017-11-02 14:50:00,17.02,17.02,17.0,17.0,207513.0,15.349,15.349,15.3309,15.3309,207513.0
2017-11-02 15:00:00,17.0,17.01,17.0,17.0,313926.0,15.3309,15.34,15.3309,15.3309,313926.0
2017-11-02 15:10:00,17.0,17.02,17.0,17.02,413886.0,15.3309,15.349,15.3309,15.349,413886.0
2017-11-02 15:20:00,17.02,17.12,17.01,17.11,799083.0,15.349,15.4392,15.34,15.4301,799083.0
2017-11-02 15:30:00,17.11,17.15,17.1,17.15,839832.0,15.4301,15.4662,15.4211,15.4662,839832.0
2017-11-02 15:40:00,17.15,17.17,17.13,17.16,878748.0,15.4662,15.4843,15.4482,15.4752,878748.0
2017-11-02 15:50:00,17.16,17.21,17.15,17.2,2720982.0,15.4752,15.5203,15.4662,15.5113,2720982.0
2017-11-03 09:30:00,17.2,17.25,17.11,17.12,691287.0,15.5113,15.5564,15.4301,15.4392,691287.0
2017-11-03 09:40:00,17.12,17.17,17.1,17.12,185919.0,15.4392,15.4843,15.4211,15.4392,185919.0
2017-11-03 09:50:00,17.11,17.12,17.06,17.09,278175.0,15.4301,15.4392,15.3851,15.4121,278175.0
2017-11-03 10:00:00,17.09,17.12,17.06,17.11,224328.0,15.4121,15.4392,15.3851,15.4301,224328.0
2017-11-03 10:10:00,17.11,17.2,17.09,17.19,229863.0,15.4301,15.5113,15.4121,15.5023,229863.0
2017-11-03 10:20:00,17.19,17.2,17.13,17.14,251514.0,15.5023,15.5113,15.4482,15.4572,251514.0
2017-11-03 10:30:00,17.13,17.15,17.09,17.15,239271.0,15.4482,15.4662,15.4121,15.4662,239271.0
2017-11-03 10:40:00,17.15,17.18,17.12,17.13,217746.0,15.4662,15.4933,15.4392,15.4482,217746.0
2017-11-03 10:50:00,17.13,17.19,17.11,17.18,296385.0,15.4482,15.5023,15.4301,15.4933,296385.0
2017-11-03 11:00:00,17.18,17.21,17.18,17.2,267900.0,15.4933,15.5203,15.4933,15.5113,267900.0
2017-11-03 11:10:00,17.2,17.21,17.16,17.16,140127.0,15.5113,15.5203,15.4752,15.4752,140127.0
2017-11-03 11:20:00,17.16,17.16,17.14,17.16,150705.0,15.4752,15.4752,15.4572,15.4752,150705.0
2017-11-03 11:30:00,17.16,17.17,17.14,17.15,137787.0,15.4752,15.4843,15.4572,15.4662,137787.0
2017-11-03 11:40:00,17.15,17.17,17.12,17.16,323751.0,15.4662,15.4843,15.4392,15.4752,323751.0
2017-11-03 11:50:00,17.16,17.22,17.16,17.2,236817.0,15.4752,15.5293,15.4752,15.5113,236817.0
2017-11-03 12:00:00,17.2,17.2,17.18,17.19,129339.0,15.5113,15.5113,15.4933,15.5023,129339.0
2017-11-03 12:10:00,17.18,17.19,17.15,17.15,119118.0,15.4933,15.5023,15.4662,15.4662,119118.0
2017-11-03 12:20:00,17.15,17.18,17.15,17.16,155790.0,15.4662,15.4933,15.4662,15.4752,155790.0
2017-11-03 12:30:00,17.15,17.16,17.13,17.15,168375.0,15.4662,15.4752,15.4482,15.4662,168375.0
2017-11-03 12:40:00,17.15,17.15,17.14,17.14,155958.0,15.4662,15.4662,15.4572,15.4572,155958.0
2017-11-03 12:50:00,17.14,17.15,17.12,17.12,102063.0,15.4572,15.4662,15.4392,15.4392,102063.0
2017-11-03 13:00:00,17.12,17.18,17.12,17.18,215436.0,15.4392,15.4933,15.4392,15.4933,215436.0
2017-11-03 13:10:00,17.18,17.2,17.15,17.16,194280.0,15.4933,15.5113,15.4662,15.4752,194280.0
2017-11-03 13:20:00,17.16,17.17,17.15,17.16,83163.0,15.4752,15.4843,15.4662,15.4752,83163.0
2017-11-03 13:30:00,17.16,17.16,17.14,17.15,109272.0,15.4752,15.4752,15.4572,15.4662,109272.0
2017-11-03 13:40:00,17.15,17.16,17.14,17.15,139587.0,15.4662,15.4752,15.4572,15.4662,139587.0
2017-11-03 13:50:00,17.15,17.16,17.15,17.15,101064.0,15.4662,15.4752,15.4662,15.4662,101064.0
2017-11-03 14:00:00,17.15,17.15,17.14,17.15,238884.0,15.4662,15.4662,15.4572,15.4662,238884.0
2017-11-03 14:10:00,17.15,17.16,17.14,17.16,138213.0,15.4662,15.4752,15.4572,15.4752,138213.0
2017-11-03 14:20:00,17.16,17.16,17.15,17.15,155952.0,15.4752,15.4752,15.4662,15.4662,155952.0
2017-11-03 14:30:00,17.15,17.15,17.13,17.15,242064.0,15.4662,15.4662,15.4482,15.4662,242064.0
2017-11-03 14:40:00,17.15,17.16,17.13,17.15,297915.0,15.4662,15.4752,15.4482,15.4662,297915.0
2017-11-03 14:50:00,17.15,17.15,17.13,17.14,205101.0,15.4662,15.4662,15.4482,15.4572,205101.0
2017-11-03 15:00:00,17.14,17.16,17.14,17.14,234063.0,15.4572,15.4752,15.4572,15.4572,234063.0
2017-11-03 15:10:00,17.15,17.16,17.13,17.15,341022.0,15.4662,15.4752,15.4482,15.4662,341022.0
2017-11-03 15:20:00,17.15,17.15,17.13,17.14,272526.0,15.4662,15.4662,15.4482,15.4572,272526.0
2017-11-03 15:30:00,17.14,17.14,17.1,17.12,413331.0,15.4572,15.4572,15.4211,15.4392,413331.0
2017-11-03 15:40:00,17.12,17.12,17.1,17.1,587919.0,15.4392,15.4392,15.4211,15.4211,587919.0
2017-11-03 15:50:00,17.1,17.11,17.08,17.1,1190073.0,15.4211,15.4301,15.4031,15.4211,1190073.0
2017-11-06 09:30:00,17.02,17.02,16.86,16.93,683853.0,15.349,15.349,15.2047,15.2678,683853.0
2017-11-06 09:40:00,16.93,16.97,16.91,16.91,341868.0,15.2678,15.3039,15.2498,15.2498,341868.0
2017-11-06 09:50:00,16.91,16.96,16.9,16.91,364425.0,15.2498,15.2949,15.2408,15.2498,364425.0
2017-11-06 10:00:00,16.91,16.93,16.9,16.91,267783.0,15.2498,15.2678,15.2408,15.2498,267783.0
2017-11-06 10:10:00,16.91,16.92,16.89,16.91,164193.0,15.2498,15.2588,15.2317,15.2498,164193.0
2017-11-06 10:20:00,16.91,16.91,16.87,16.88,192420.0,15.2498,15.2498,15.2137,15.2227,192420.0
2017-11-06 10:30:00,16.88,16.93,16.88,16.93,175359.0,15.2227,15.2678,15.2227,15.2678,175359.0
2017-11-06 10:40:00,16.93,16.95,16.91,16.92,189765.0,15.2678,15.2859,15.2498,15.2588,189765.0
2017-11-06 10:50:00,16.92,16.93,16.9,16.91,150927.0,15.2588,15.2678,15.2408,15.2498,150927.0
2017-11-06 11:00:00,16.91,16.95,16.91,16.95,271719.0,15.2498,15.2859,15.2498,15.2859,271719.0
2017-11-06 11:10:00,16.95,17.01,16.95,17.0,164934.0,15.2859,15.34,15.2859,15.3309,164934.0
2017-11-06 11:20:00,17.0,17.02,16.99,17.0,75930.0,15.3309,15.349,15.3219,15.3309,75930.0
2017-11-06 11:30:00,17.0,17.01,16.99,17.0,127413.0,15.3309,15.34,15.3219,15.3309,127413.0
2017-11-06 11:40:00,17.0,17.0,16.97,16.98,113928.0,15.3309,15.3309,15.3039,15.3129,113928.0
2017-11-06 11:50:00,16.99,17.0,16.97,16.97,150837.0,15.3219,15.3309,15.3039,15.3039,150837.0
2017-11-06 12:00:00,16.98,16.98,16.94,16.94,176232.0,15.3129,15.3129,15.2768,15.2768,176232.0
2017-11-06 12:10:00,16.94,16.98,16.93,16.97,290463.0,15.2768,15.3129,15.2678,15.3039,290463.0
2017-11-06 12:20:00,16.97,16.98,16.96,16.96,100995.0,15.3039,15.3129,15.2949,15.2949,100995.0
2017-11-06 12:30:00,16.96,16.99,16.96,16.96,86310.0,15.2949,15.3219,15.2949,15.2949,86310.0
2017-11-06 12:40:00,16.97,16.97,16.95,16.96,116715.0,15.3039,15.3039,15.2859,15.2949,116715.0
2017-11-06 12:50:00,16.96,17.01,16.96,17.0,113397.0,15.2949,15.34,15.2949,15.3309,113397.0
2017-11-06 13:00:00,17.01,17.01,16.98,16.99,106812.0,15.34,15.34,15.3129,15.3219,106812.0
2017-11-06 13:10:00,16.99,17.0,16.96,16.97,230868.0,15.3219,15.3309,15.2949,15.3039,230868.0
2017-11-06 13:20:00,16.96,16.97,16.96,16.97,80133.0,15.2949,15.3039,15.2949,15.3039,80133.0
2017-11-06 13:30:00,16.97,16.98,16.95,16.97,111201.0,15.3039,15.3129,15.2859,15.3039,111201.0
2017-11-06 13:40:00,16.97,16.98,16.96,16.97,99450.0,15.3039,15.3129,15.2949,15.3039,99450.0
2017-11-06 13:50:00,16.97,16.99,16.97,16.99,106707.0,15.3039,15.3219,15.3039,15.3219,106707.0
2017-11-06 14:00:00,16.99,17.04,16.98,17.03,189564.0,15.3219,15.367,15.3129,15.358,189564.0
2017-11-06 14:10:00,17.03,17.03,17.02,17.03,91245.0,15.358,15.358,15.349,15.358,91245.0
2017-11-06 14:20:00,17.03,17.05,17.0,17.01,238263.0,15.358,15.376,15.3309,15.34,238263.0
2017-11-06 14:30:00,17.0,17.01,16.99,17.01,238260.0,15.3309,15.34,15.3219,15.34,238260.0
2017-11-06 14:40:00,17.01,17.02,17.01,17.01,81882.0,15.34,15.349,15.34,15.34,81882.0
2017-11-06 14:50:00,17.01,17.02,17.01,17.02,157176.0,15.34,15.349,15.34,15.349,157176.0
2017-11-06 15:00:00,17.02,17.03,17.01,17.03,253056.0,15.349,15.358,15.34,15.358,253056.0
2017-11-06 15:10:00,17.03,17.05,17.03,17.04,128325.0,15.358,15.376,15.358,15.367,128325.0
2017-11-06 15:20:00,17.04,17.07,17.03,17.07,253986.0,15.367,15.3941,15.358,15.3941,253986.0
2017-11-06 15:30:00,17.07,17.08,17.04,17.05,274773.0,15.3941,15.4031,15.367,15.376,274773.0
2017-11-06 15:40:00,17.05,17.07,17.04,17.07,495117.0,15.376,15.3941,15.367,15.3941,495117.0
2017-11-06 15:50:00,17.07,17.08,17.04,17.05,1081485.0,15.3941,15.4031,15.367,15.376,1081485.0
2017-11-07 09:30:00,17.02,17.15,16.96,17.15,404106.0,15.349,15.4662,15.2949,15.4662,404106.0
2017-11-07 09:40:00,17.15,17.23,17.14,17.18,312213.0,15.4662,15.5384,15.4572,15.4933,312213.0
2017-11-07 09:50:00,17.19,17.25,17.18,17.24,313686.0,15.5023,15.5564,15.4933,15.5474,313686.0
2017-11-07 10:00:00,17.24,17.32,17.24,17.3,311373.0,15.5474,15.6195,15.5474,15.6015,311373.0
2017-11-07 10:10:00,17.3,17.34,17.29,17.32,340815.0,15.6015,15.6376,15.5925,15.6195,340815.0
2017-11-07 10:20:00,17.31,17.36,17.29,17.34,546183.0,15.6105,15.6556,15.5925,15.6376,546183.0
2017-11-07 10:30:00,17.34,17.36,17.31,17.36,461874.0,15.6376,15.6556,15.6105,15.6556,461874.0
2017-11-07 10:40:00,17.36,17.37,17.31,17.36,338448.0,15.6556,15.6646,15.6105,15.6556,338448.0
2017-11-07 10:50:00,17.36,17.37,17.32,17.34,357312.0,15.6556,15.6646,15.6195,15.6376,357312.0
2017-11-07 11:00:00,17.34,17.36,17.32,17.32,287670.0,15.6376,15.6556,15.6195,15.6195,287670.0
2017-11-07 11:10:00,17.32,17.35,17.32,17.34,328659.0,15.6195,15.6466,15.6195,15.6376,328659.0
2017-11-07 11:20:00,17.33,17.35,17.33,17.35,293721.0,15.6285,15.6466,15.6285,15.6466,293721.0
2017-11-07 11:30:00,17.36,17.41,17.35,17.41,600393.0,15.6556,15.7007,15.6466,15.7007,600393.0
2017-11-07 11:40:00,17.41,17.47,17.41,17.45,506151.0,15.7007,15.7548,15.7007,15.7368,506151.0
2017-11-07 11:50:00,17.46,17.46,17.42,17.44,358017.0,15.7458,15.7458,15.7097,15.7277,358017.0
2017-11-07 12:00:00,17.44,17.44,17.4,17.42,257349.0,15.7277,15.7277,15.6917,15.7097,257349.0
2017-11-07 12:10:00,17.42,17.42,17.39,17.42,189537.0,15.7097,15.7097,15.6827,15.7097,189537.0
2017-11-07 12:20:00,17.42,17.43,17.4,17.42,259194.0,15.7097,15.7187,15.6917,15.7097,259194.0
2017-11-07 12:30:00,17.42,17.43,17.42,17.42,139656.0,15.7097,15.7187,15.7097,15.7097,139656.0
2017-11-07 12:40:00,17.42,17.43,17.41,17.42,229344.0,15.7097,15.7187,15.7007,15.7097,229344.0
2017-11-07 12:50:00,17.42,17.43,17.39,17.39,175992.0,15.7097,15.7187,15.6827,15.6827,175992.0
2017-11-07 13:00:00,17.39,17.42,17.39,17.41,175233.0,15.6827,15.7097,15.6827,15.7007,175233.0
2017-11-07 13:10:00,17.41,17.43,17.41,17.43,193221.0,15.7007,15.7187,15.7007,15.7187,193221.0
2017-11-07 13:20:00,17.43,17.43,17.4,17.42,159294.0,15.7187,15.7187,15.6917,15.7097,159294.0
2017-11-07 13:30:00,17.42,17.43,17.41,17.43,183474.0,15.7097,15.7187,15.7007,15.7187,183474.0
2017-11-07 13:40:00,17.42,17.45,17.42,17.45,264993.0,15.7097,15.7368,15.7097,15.7368,264993.0
2017-11-07 13:50:00,17.45,17.46,17.44,17.45,245370.0,15.7368,15.7458,15.7277,15.7368,245370.0
2017-11-07 14:00:00,17.45,17.45,17.43,17.43,218256.0,15.7368,15.7368,15.7187,15.7187,218256.0
2017-11-07 14:10:00,17.43,17.44,17.35,17.35,244977.0,15.7187,15.7277,15.6466,15.6466,244977.0
2017-11-07 14:20:00,17.35,17.36,17.32,17.35,284262.0,15.6466,15.6556,15.6195,15.6466,284262.0
2017-11-07 14:30:00,17.35,17.38,17.35,17.37,196416.0,15.6466,15.6736,15.6466,15.6646,196416.0
2017-11-07 14:40:00,17.37,17.38,17.37,17.37,369687.0,15.6646,15.6736,15.6646,15.6646,369687.0
2017-11-07 14:50:00,17.38,17.39,17.37,17.39,244095.0,15.6736,15.6827,15.6646,15.6827,244095.0
2017-11-07 15:00:00,17.38,17.39,17.31,17.33,424305.0,15.6736,15.6827,15.6105,15.6285,424305.0
2017-11-07 15:10:00,17.33,17.34,17.3,17.33,247008.0,15.6285,15.6376,15.6015,15.6285,247008.0
2017-11-07 15:20:00,17.33,17.34,17.31,17.34,279546.0,15.6285,15.6376,15.6105,15.6376,279546.0
2017-11-07 15:30:00,17.34,17.36,17.29,17.29,556005.0,15.6376,15.6556,15.5925,15.5925,556005.0
2017-11-07 15:40:00,17.29,17.31,17.28,17.3,508140.0,15.5925,15.6105,15.5835,15.6015,508140.0
2017-11-07 15:50:00,17.3,17.31,17.26,17.27,1518999.0,15.6015,15.6105,15.5654,15.5744,1518999.0
2017-11-08 09:30:00,17.25,17.29,17.02,17.2,365481.0,15.5564,15.5925,15.349,15.5113,365481.0
2017-11-08 09:40:00,17.19,17.21,17.08,17.11,315414.0,15.5023,15.5203,15.4031,15.4301,315414.0
2017-11-08 09:50:00,17.11,17.12,17.01,17.01,298182.0,15.4301,15.4392,15.34,15.34,298182.0
2017-11-08 10:00:00,17.01,17.07,17.01,17.06,292092.0,15.34,15.3941,15.34,15.3851,292092.0
2017-11-08 10:10:00,17.06,17.12,17.05,17.11,205518.0,15.3851,15.4392,15.376,15.4301,205518.0
2017-11-08 10:20:00,17.11,17.11,17.04,17.04,146073.0,15.4301,15.4301,15.367,15.367,146073.0
2017-11-08 10:30:00,17.04,17.08,17.03,17.05,190626.0,15.367,15.4031,15.358,15.376,190626.0
2017-11-08 10:40:00,17.05,17.07,17.04,17.05,134970.0,15.376,15.3941,15.367,15.376,134970.0
2017-11-08 10:50:00,17.05,17.08,17.04,17.06,152571.0,15.376,15.4031,15.367,15.3851,152571.0
2017-11-08 11:00:00,17.06,17.07,17.06,17.06,102864.0,15.3851,15.3941,15.3851,15.3851,102864.0
2017-11-08 11:10:00,17.06,17.06,17.05,17.05,162489.0,15.3851,15.3851,15.376,15.376,162489.0
2017-11-08 11:20:00,17.05,17.05,17.02,17.03,141432.0,15.376,15.376,15.349,15.358,141432.0
2017-11-08 11:30:00,17.02,17.07,17.02,17.05,715290.0,15.349,15.3941,15.349,15.376,715290.0
2017-11-08 11:40:00,17.06,17.1,17.05,17.1,153666.0,15.3851,15.4211,15.376,15.4211,153666.0
2017-11-08 11:50:00,17.1,17.1,17.07,17.09,259905.0,15.4211,15.4211,15.3941,15.4121,259905.0
2017-11-08 12:00:00,17.09,17.11,17.08,17.09,160374.0,15.4121,15.4301,15.4031,15.4121,160374.0
2017-11-08 12:10:00,17.08,17.1,17.07,17.1,137931.0,15.4031,15.4211,15.3941,15.4211,137931.0
2017-11-08 12:20:00,17.1,17.1,17.08,17.09,109659.0,15.4211,15.4211,15.4031,15.4121,109659.0
2017-11-08 12:30:00,17.09,17.1,17.08,17.09,81192.0,15.4121,15.4211,15.4031,15.4121,81192.0
2017-11-08 12:40:00,17.09,17.1,17.08,17.1,95721.0,15.4121,15.4211,15.4031,15.4211,95721.0
2017-11-08 12:50:00,17.1,17.12,17.1,17.12,96477.0,15.4211,15.4392,15.4211,15.4392,96477.0
2017-11-08 13:00:00,17.12,17.13,17.12,17.12,123837.0,15.4392,15.4482,15.4392,15.4392,123837.0
2017-11-08 13:10:00,17.13,17.18,17.12,17.16,235686.0,15.4482,15.4933,15.4392,15.4752,235686.0
2017-11-08 13:20:00,17.16,17.19,17.16,17.18,116448.0,15.4752,15.5023,15.4752,15.4933,116448.0
2017-11-08 13:30:00,17.18,17.18,17.14,17.15,101658.0,15.4933,15.4933,15.4572,15.4662,101658.0
2017-11-08 13:40:00,17.15,17.16,17.15,17.15,94278.0,15.4662,15.4752,15.4662,15.4662,94278.0
2017-11-08 13:50:00,17.15,17.16,17.15,17.16,112050.0,15.4662,15.4752,15.4662,15.4752,112050.0
2017-11-08 14:00:00,17.16,17.17,17.15,17.17,151056.0,15.4752,15.4843,15.4662,15.4843,151056.0
2017-11-08 14:10:00,17.17,17.22,17.17,17.21,203976.0,15.4843,15.5293,15.4843,15.5203,203976.0
2017-11-08 14:20:00,17.22,17.22,17.18,17.18,233061.0,15.5293,15.5293,15.4933,15.4933,233061.0
2017-11-08 14:30:00,17.18,17.2,17.18,17.18,153141.0,15.4933,15.5113,15.4933,15.4933,153141.0
2017-11-08 14:40:00,17.18,17.2,17.17,17.17,802482.0,15.4933,15.5113,15.4843,15.4843,802482.0
2017-11-08 14:50:00,17.17,17.19,17.16,17.16,293343.0,15.4843,15.5023,15.4752,15.4752,293343.0
2017-11-08 15:00:00,17.16,17.16,17.14,17.15,239589.0,15.4752,15.4752,15.4572,15.4662,239589.0
2017-11-08 15:10:00,17.15,17.16,17.13,17.16,265476.0,15.4662,15.4752,15.4482,15.4752,265476.0
2017-11-08 15:20:00,17.16,17.19,17.15,17.18,323955.0,15.4752,15.5023,15.4662,15.4933,323955.0
2017-11-08 15:30:00,17.18,17.2,17.17,17.19,186339.0,15.4933,15.5113,15.4843,15.5023,186339.0
2017-11-08 15:40:00,17.19,17.19,17.16,17.17,318177.0,15.5023,15.5023,15.4752,15.4843,318177.0
2017-11-08 15:50:00,17.17,17.17,17.15,17.16,999420.0,15.4843,15.4843,15.4662,15.4752,999420.0
2017-11-09 09:30:00,17.06,17.08,16.99,17.05,344568.0,15.3851,15.4031,15.3219,15.376,344568.0
2017-11-09 09:40:00,17.05,17.07,16.99,16.99,231426.0,15.376,15.3941,15.3219,15.3219,231426.0
2017-11-09 09:50:00,16.98,17.05,16.98,17.0,158025.0,15.3129,15.376,15.3129,15.3309,158025.0
2017-11-09 10:00:00,17.0,17.02,16.95,16.97,198297.0,15.3309,15.349,15.2859,15.3039,198297.0
2017-11-09 10:10:00,16.98,17.02,16.95,17.02,192072.0,15.3129,15.349,15.2859,15.349,192072.0
2017-11-09 10:20:00,17.01,17.04,16.99,17.02,248859.0,15.34,15.367,15.3219,15.349,248859.0
2017-11-09 10:30:00,17.02,17.04,17.0,17.0,251136.0,15.349,15.367,15.3309,15.3309,251136.0
2017-11-09 10:40:00,17.0,17.01,16.98,17.0,204591.0,15.3309,15.34,15.3129,15.3309,204591.0
2017-11-09 10:50:00,17.0,17.04,16.99,17.04,147750.0,15.3309,15.367,15.3219,15.367,147750.0
2017-11-09 11:00:00,17.04,17.04,17.01,17.02,159960.0,15.367,15.367,15.34,15.349,159960.0
2017-11-09 11:10:00,17.02,17.03,17.0,17.03,135351.0,15.349,15.358,15.3309,15.358,135351.0
2017-11-09 11:20:00,17.03,17.03,16.95,16.96,169146.0,15.358,15.358,15.2859,15.2949,169146.0
2017-11-09 11:30:00,16.96,16.97,16.91,16.92,214857.0,15.2949,15.3039,15.2498,15.2588,214857.0
2017-11-09 11:40:00,16.93,16.94,16.88,16.89,274353.0,15.2678,15.2768,15.2227,15.2317,274353.0
2017-11-09 11:50:00,16.89,16.9,16.82,16.87,237399.0,15.2317,15.2408,15.1686,15.2137,237399.0
2017-11-09 12:00:00,16.87,16.91,16.82,16.9,195768.0,15.2137,15.2498,15.1686,15.2408,195768.0
2017-11-09 12:10:00,16.9,16.91,16.86,16.89,124383.0,15.2408,15.2498,15.2047,15.2317,124383.0
2017-11-09 12:20:00,16.89,16.9,16.81,16.82,162171.0,15.2317,15.2408,15.1596,15.1686,162171.0
2017-11-09 12:30:00,16.82,16.86,16.79,16.84,209151.0,15.1686,15.2047,15.1416,15.1867,209151.0
2017-11-09 12:40:00,16.84,16.85,16.82,16.84,195300.0,15.1867,15.1957,15.1686,15.1867,195300.0
2017-11-09 12:50:00,16.84,16.87,16.84,16.87,256875.0,15.1867,15.2137,15.1867,15.2137,256875.0
2017-11-09 13:00:00,16.87,16.87,16.83,16.84,226557.0,15.2137,15.2137,15.1776,15.1867,226557.0
2017-11-09 13:10:00,16.84,16.88,16.83,16.86,229647.0,15.1867,15.2227,15.1776,15.2047,229647.0
2017-11-09 13:20:00,16.86,16.87,16.84,16.84,261081.0,15.2047,15.2137,15.1867,15.1867,261081.0
2017-11-09 13:30:00,16.84,16.86,16.84,16.84,177216.0,15.1867,15.2047,15.1867,15.1867,177216.0
2017-11-09 13:40:00,16.84,16.85,16.82,16.82,196461.0,15.1867,15.1957,15.1686,15.1686,196461.0
2017-11-09 13:50:00,16.82,16.83,16.81,16.82,234963.0,15.1686,15.1776,15.1596,15.1686,234963.0
2017-11-09 14:00:00,16.82,16.86,16.82,16.84,359976.0,15.1686,15.2047,15.1686,15.1867,359976.0
2017-11-09 14:10:00,16.84,16.84,16.82,16.84,163131.0,15.1867,15.1867,15.1686,15.1867,163131.0
2017-11-09 14:20:00,16.84,16.85,16.81,16.83,211548.0,15.1867,15.1957,15.1596,15.1776,211548.0
2017-11-09 14:30:00,16.83,16.84,16.79,16.8,186288.0,15.1776,15.1867,15.1416,15.1506,186288.0
2017-11-09 14:40:00,16.8,16.8,16.77,16.78,219909.0,15.1506,15.1506,15.1235,15.1325,219909.0
2017-11-09 14:50:00,16.78,16.79,16.77,16.77,179682.0,15.1325,15.1416,15.1235,15.1235,179682.0
2017-11-09 15:00:00,16.78,16.78,16.75,16.77,273960.0,15.1325,15.1325,15.1055,15.1235,273960.0
2017-11-09 15:10:00,16.77,16.78,16.72,16.73,636891.0,15.1235,15.1325,15.0784,15.0875,636891.0
2017-11-09 15:20:00,16.73,16.77,16.73,16.76,532677.0,15.0875,15.1235,15.0875,15.1145,532677.0
2017-11-09 15:30:00,16.77,16.78,16.74,16.74,1153908.0,15.1235,15.1325,15.0965,15.0965,1153908.0
2017-11-09 15:40:00,16.74,16.76,16.73,16.76,775152.0,15.0965,15.1145,15.0875,15.1145,775152.0
2017-11-09 15:50:00,16.76,16.79,16.73,16.74,1977531.0,15.1145,15.1416,15.0875,15.0965,1977531.0
2017-11-10 09:30:00,16.64,16.72,16.59,16.63,831792.0,15.0063,15.0784,14.9612,14.9973,831792.0
2017-11-10 09:40:00,16.63,16.72,16.63,16.67,618711.0,14.9973,15.0784,14.9973,15.0333,618711.0
2017-11-10 09:50:00,16.67,16.7,16.67,16.68,269088.0,15.0333,15.0604,15.0333,15.0424,269088.0
2017-11-10 10:00:00,16.68,16.72,16.64,16.71,354264.0,15.0424,15.0784,15.0063,15.0694,354264.0
2017-11-10 10:10:00,16.71,16.79,16.71,16.76,276606.0,15.0694,15.1416,15.0694,15.1145,276606.0
2017-11-10 10:20:00,16.76,16.76,16.74,16.75,196503.0,15.1145,15.1145,15.0965,15.1055,196503.0
2017-11-10 10:30:00,16.75,16.75,16.7,16.75,291687.0,15.1055,15.1055,15.0604,15.1055,291687.0
2017-11-10 10:40:00,16.75,16.75,16.67,16.67,327474.0,15.1055,15.1055,15.0333,15.0333,327474.0
2017-11-10 10:50:00,16.67,16.71,16.64,16.69,228222.0,15.0333,15.0694,15.0063,15.0514,228222.0
2017-11-10 11:00:00,16.69,16.75,16.69,16.73,189933.0,15.0514,15.1055,15.0514,15.0875,189933.0
2017-11-10 11:10:00,16.73,16.75,16.72,16.74,156510.0,15.0875,15.1055,15.0784,15.0965,156510.0
2017-11-10 11:20:00,16.74,16.74,16.72,16.72,145119.0,15.0965,15.0965,15.0784,15.0784,145119.0
2017-11-10 11:30:00,16.72,16.73,16.67,16.67,259377.0,15.0784,15.0875,15.0333,15.0333,259377.0
2017-11-10 11:40:00,16.67,16.71,16.67,16.69,219105.0,15.0333,15.0694,15.0333,15.0514,219105.0
2017-11-10 11:50:00,16.69,16.7,16.66,16.69,209934.0,15.0514,15.0604,15.0243,15.0514,209934.0
2017-11-10 12:00:00,16.69,16.72,16.69,16.71,101061.0,15.0514,15.0784,15.0514,15.0694,101061.0
2017-11-10 12:10:00,16.71,16.75,16.71,16.75,140064.0,15.0694,15.1055,15.0694,15.1055,140064.0
2017-11-10 12:20:00,16.75,16.77,16.72,16.72,262746.0,15.1055,15.1235,15.0784,15.0784,262746.0
2017-11-10 12:30:00,16.72,16.72,16.69,16.7,145749.0,15.0784,15.0784,15.0514,15.0604,145749.0
2017-11-10 12:40:00,16.7,16.72,16.7,16.71,94272.0,15.0604,15.0784,15.0604,15.0694,94272.0
2017-11-10 12:50:00,16.71,16.72,16.7,16.7,161877.0,15.0694,15.0784,15.0604,15.0604,161877.0
2017-11-10 13:00:00,16.7,16.7,16.67,16.68,145833.0,15.0604,15.0604,15.0333,15.0424,145833.0
2017-11-10 13:10:00,16.68,16.69,16.67,16.69,201672.0,15.0424,15.0514,15.0333,15.0514,201672.0
2017-11-10 13:20:00,16.69,16.74,16.69,16.74,95886.0,15.0514,15.0965,15.0514,15.0965,95886.0
2017-11-10 13:30:00,16.74,16.74,16.72,16.73,105750.0,15.0965,15.0965,15.0784,15.0875,105750.0
2017-11-10 13:40:00,16.73,16.74,16.72,16.74,138648.0,15.0875,15.0965,15.0784,15.0965,138648.0
2017-11-10 13:50:00,16.74,16.75,16.73,16.74,101373.0,15.0965,15.1055,15.0875,15.0965,101373.0
2017-11-10 14:00:00,16.75,16.75,16.74,16.74,64485.0,15.1055,15.1055,15.0965,15.0965,64485.0
2017-11-10 14:10:00,16.74,16.75,16.74,16.74,95565.0,15.0965,15.1055,15.0965,15.0965,95565.0
2017-11-10 14:20:00,16.74,16.74,16.73,16.73,132423.0,15.0965,15.0965,15.0875,15.0875,132423.0
2017-11-10 14:30:00,16.73,16.74,16.72,16.74,131403.0,15.0875,15.0965,15.0784,15.0965,131403.0
2017-11-10 14:40:00,16.74,16.75,16.73,16.75,101511.0,15.0965,15.1055,15.0875,15.1055,101511.0
2017-11-10 14:50:00,16.75,16.76,16.74,16.74,108867.0,15.1055,15.1145,15.0965,15.0965,108867.0
2017-11-10 15:00:00,16.74,16.75,16.74,16.74,89628.0,15.0965,15.1055,15.0965,15.0965,89628.0
2017-11-10 15:10:00,16.74,16.75,16.74,16.75,91632.0,15.0965,15.1055,15.0965,15.1055,91632.0
2017-11-10 15:20:00,16.74,16.75,16.74,16.74,128094.0,15.0965,15.1055,15.0965,15.0965,128094.0
2017-11-10 15:30:00,16.74,16.74,16.7,16.71,295857.0,15.0965,15.0965,15.0604,15.0694,295857.0
2017-11-10 15:40:00,16.71,16.72,16.7,16.71,261339.0,15.0694,15.0784,15.0604,15.0694,261339.0
2017-11-10 15:50:00,16.71,16.71,16.69,16.7,951642.0,15.0694,15.0694,15.0514,15.0604,951642.0
2017-11-13 09:30:00,16.45,16.56,16.26,16.55,763041.0,14.8349,14.9341,14.6636,14.9251,763041.0
2017-11-13 09:40:00,16.55,16.62,16.52,16.61,335367.0,14.9251,14.9883,14.8981,14.9792,335367.0
2017-11-13 09:50:00,16.62,16.62,16.51,16.6,524613.0,14.9883,14.9883,14.8891,14.9702,524613.0
2017-11-13 10:00:00,16.6,16.64,16.58,16.6,287883.0,14.9702,15.0063,14.9522,14.9702,287883.0
2017-11-13 10:10:00,16.59,16.65,16.59,16.64,333747.0,14.9612,15.0153,14.9612,15.0063,333747.0
2017-11-13 10:20:00,16.64,16.64,16.59,16.63,216018.0,15.0063,15.0063,14.9612,14.9973,216018.0
2017-11-13 10:30:00,16.62,16.63,16.56,16.57,188976.0,14.9883,14.9973,14.9341,14.9432,188976.0
2017-11-13 10:40:00,16.57,16.6,16.56,16.57,212808.0,14.9432,14.9702,14.9341,14.9432,212808.0
2017-11-13 10:50:00,16.57,16.59,16.55,16.58,170979.0,14.9432,14.9612,14.9251,14.9522,170979.0
2017-11-13 11:00:00,16.58,16.59,16.56,16.59,183816.0,14.9522,14.9612,14.9341,14.9612,183816.0
2017-11-13 11:10:00,16.6,16.65,16.59,16.62,177792.0,14.9702,15.0153,14.9612,14.9883,177792.0
2017-11-13 11:20:00,16.62,16.64,16.58,16.59,195228.0,14.9883,15.0063,14.9522,14.9612,195228.0
2017-11-13 11:30:00,16.59,16.59,16.57,16.58,484386.0,14.9612,14.9612,14.9432,14.9522,484386.0
2017-11-13 11:40:00,16.58,16.58,16.56,16.58,207327.0,14.9522,14.9522,14.9341,14.9522,207327.0
2017-11-13 11:50:00,16.58,16.59,16.57,16.58,390294.0,14.9522,14.9612,14.9432,14.9522,390294.0
2017-11-13 12:00:00,16.58,16.64,16.58,16.61,313116.0,14.9522,15.0063,14.9522,14.9792,313116.0
2017-11-13 12:10:00,16.61,16.66,16.61,16.65,302538.0,14.9792,15.0243,14.9792,15.0153,302538.0
2017-11-13 12:20:00,16.65,16.65,16.61,16.62,255864.0,15.0153,15.0153,14.9792,14.9883,255864.0
2017-11-13 12:30:00,16.62,16.63,16.61,16.61,254223.0,14.9883,14.9973,14.9792,14.9792,254223.0
2017-11-13 12:40:00,16.61,16.64,16.61,16.64,235008.0,14.9792,15.0063,14.9792,15.0063,235008.0
2017-11-13 12:50:00,16.64,16.65,16.64,16.64,144831.0,15.0063,15.0153,15.0063,15.0063,144831.0
2017-11-13 13:00:00,16.64,16.65,16.59,16.59,213429.0,15.0063,15.0153,14.9612,14.9612,213429.0
2017-11-13 13:10:00,16.59,16.6,16.59,16.6,91473.0,14.9612,14.9702,14.9612,14.9702,91473.0
2017-11-13 13:20:00,16.6,16.62,16.59,16.6,113709.0,14.9702,14.9883,14.9612,14.9702,113709.0
2017-11-13 13:30:00,16.6,16.61,16.59,16.59,146817.0,14.9702,14.9792,14.9612,14.9612,146817.0
2017-11-13 13:40:00,16.59,16.59,16.57,16.58,86787.0,14.9612,14.9612,14.9432,14.9522,86787.0
2017-11-13 13:50:00,16.58,16.6,16.57,16.59,238653.0,14.9522,14.9702,14.9432,14.9612,238653.0
2017-11-13 14:00:00,16.59,16.6,16.58,16.6,196605.0,14.9612,14.9702,14.9522,14.9702,196605.0
2017-11-13 14:10:00,16.6,16.62,16.59,16.62,174477.0,14.9702,14.9883,14.9612,14.9883,174477.0
2017-11-13 14:20:00,16.62,16.62,16.59,16.59,299037.0,14.9883,14.9883,14.9612,14.9612,299037.0
2017-11-13 14:30:00,16.59,16.62,16.59,16.61,247188.0,14.9612,14.9883,14.9612,14.9792,247188.0
2017-11-13 14:40:00,16.62,16.64,16.61,16.63,263505.0,14.9883,15.0063,14.9792,14.9973,263505.0
2017-11-13 14:50:00,16.63,16.65,16.63,16.64,264537.0,14.9973,15.0153,14.9973,15.0063,264537.0
2017-11-13 15:00:00,16.64,16.64,16.61,16.63,252129.0,15.0063,15.0063,14.9792,14.9973,252129.0
2017-11-13 15:10:00,16.63,16.65,16.62,16.64,362550.0,14.9973,15.0153,14.9883,15.0063,362550.0
2017-11-13 15:20:00,16.65,16.65,16.6,16.61,302958.0,15.0153,15.0153,14.9702,14.9792,302958.0
2017-11-13 15:30:00,16.61,16.62,16.61,16.62,215565.0,14.9792,14.9883,14.9792,14.9883,215565.0
2017-11-13 15:40:00,16.62,16.63,16.58,16.58,824349.0,14.9883,14.9973,14.9522,14.9522,824349.0
2017-11-13 15:50:00,16.59,16.61,16.57,16.58,1486365.0,14.9612,14.9792,14.9432,14.9522,1486365.0
2017-11-14 09:30:00,16.49,16.54,16.33,16.35,855372.0,14.871,14.9161,14.7267,14.7448,855372.0
2017-11-14 09:40:00,16.35,16.49,16.35,16.45,479733.0,14.7448,14.871,14.7448,14.8349,479733.0
2017-11-14 09:50:00,16.45,16.51,16.43,16.47,322536.0,14.8349,14.8891,14.8169,14.853,322536.0
2017-11-14 10:00:00,16.47,16.49,16.44,16.47,495645.0,14.853,14.871,14.8259,14.853,495645.0
2017-11-14 10:10:00,16.47,16.47,16.41,16.43,257175.0,14.853,14.853,14.7989,14.8169,257175.0
2017-11-14 10:20:00,16.43,16.48,16.42,16.44,286572.0,14.8169,14.862,14.8079,14.8259,286572.0
2017-11-14 10:30:00,16.44,16.47,16.43,16.47,232890.0,14.8259,14.853,14.8169,14.853,232890.0
2017-11-14 10:40:00,16.47,16.47,16.44,16.46,339276.0,14.853,14.853,14.8259,14.844,339276.0
2017-11-14 10:50:00,16.46,16.48,16.45,16.45,226608.0,14.844,14.862,14.8349,14.8349,226608.0
2017-11-14 11:00:00,16.45,16.46,16.44,16.45,176274.0,14.8349,14.844,14.8259,14.8349,176274.0
2017-11-14 11:10:00,16.45,16.47,16.44,16.46,172452.0,14.8349,14.853,14.8259,14.844,172452.0
2017-11-14 11:20:00,16.46,16.5,16.45,16.49,202650.0,14.844,14.88,14.8349,14.871,202650.0
2017-11-14 11:30:00,16.49,16.49,16.45,16.46,132891.0,14.871,14.871,14.8349,14.844,132891.0
2017-11-14 11:40:00,16.46,16.48,16.45,16.47,265002.0,14.844,14.862,14.8349,14.853,265002.0
2017-11-14 11:50:00,16.47,16.47,16.45,16.46,351495.0,14.853,14.853,14.8349,14.844,351495.0
2017-11-14 12:00:00,16.46,16.51,16.45,16.49,220659.0,14.844,14.8891,14.8349,14.871,220659.0
2017-11-14 12:10:00,16.49,16.51,16.48,16.49,176781.0,14.871,14.8891,14.862,14.871,176781.0
2017-11-14 12:20:00,16.49,16.52,16.47,16.5,380334.0,14.871,14.8981,14.853,14.88,380334.0
2017-11-14 12:30:00,16.5,16.5,16.47,16.47,271287.0,14.88,14.88,14.853,14.853,271287.0
2017-11-14 12:40:00,16.48,16.49,16.47,16.48,148341.0,14.862,14.871,14.853,14.862,148341.0
2017-11-14 12:50:00,16.48,16.49,16.46,16.47,170772.0,14.862,14.871,14.844,14.853,170772.0
2017-11-14 13:00:00,16.47,16.49,16.46,16.48,197490.0,14.853,14.871,14.844,14.862,197490.0
2017-11-14 13:10:00,16.49,16.49,16.48,16.48,171603.0,14.871,14.871,14.862,14.862,171603.0
2017-11-14 13:20:00,16.48,16.5,16.48,16.49,125745.0,14.862,14.88,14.862,14.871,125745.0
2017-11-14 13:30:00,16.49,16.49,16.48,16.48,81123.0,14.871,14.871,14.862,14.862,81123.0
2017-11-14 13:40:00,16.48,16.51,16.48,16.51,218196.0,14.862,14.8891,14.862,14.8891,218196.0
2017-11-14 13:50:00,16.5,16.51,16.49,16.51,147270.0,14.88,14.8891,14.871,14.8891,147270.0
2017-11-14 14:00:00,16.5,16.51,16.49,16.5,166050.0,14.88,14.8891,14.871,14.88,166050.0
2017-11-14 14:10:00,16.5,16.52,16.5,16.5,124563.0,14.88,14.8981,14.88,14.88,124563.0
2017-11-14 14:20:00,16.5,16.53,16.5,16.52,181539.0,14.88,14.9071,14.88,14.8981,181539.0
2017-11-14 14:30:00,16.52,16.52,16.51,16.51,114156.0,14.8981,14.8981,14.8891,14.8891,114156.0
2017-11-14 14:40:00,16.51,16.52,16.5,16.5,153567.0,14.8891,14.8981,14.88,14.88,153567.0
2017-11-14 14:50:00,16.51,16.53,16.5,16.51,171726.0,14.8891,14.9071,14.88,14.8891,171726.0
2017-11-14 15:00:00,16.52,16.53,16.51,16.52,143907.0,14.8981,14.9071,14.8891,14.8981,143907.0
2017-11-14 15:10:00,16.52,16.53,16.52,16.52,196389.0,14.8981,14.9071,14.8981,14.8981,196389.0
2017-11-14 15:20:00,16.52,16.53,16.51,16.52,235020.0,14.8981,14.9071,14.8891,14.8981,235020.0
2017-11-14 15:30:00,16.52,16.52,16.5,16.5,407160.0,14.8981,14.8981,14.88,14.88,407160.0
2017-11-14 15:40:00,16.5,16.5,16.48,16.48,444681.0,14.88,14.88,14.862,14.862,444681.0
2017-11-14 15:50:00,16.48,16.49,16.45,16.46,1112190.0,14.862,14.871,14.8349,14.844,1112190.0
2017-11-15 09:30:00,16.42,16.45,16.31,16.34,499566.0,14.8079,14.8349,14.7087,14.7357,499566.0
2017-11-15 09:40:00,16.34,16.37,16.32,16.35,273453.0,14.7357,14.7628,14.7177,14.7448,273453.0
2017-11-15 09:50:00,16.35,16.35,16.3,16.34,279360.0,14.7448,14.7448,14.6997,14.7357,279360.0
2017-11-15 10:00:00,16.34,16.35,16.32,16.33,165165.0,14.7357,14.7448,14.7177,14.7267,165165.0
2017-11-15 10:10:00,16.34,16.34,16.29,16.33,226362.0,14.7357,14.7357,14.6907,14.7267,226362.0
2017-11-15 10:20:00,16.33,16.35,16.3,16.31,177942.0,14.7267,14.7448,14.6997,14.7087,177942.0
2017-11-15 10:30:00,16.3,16.31,16.27,16.28,207378.0,14.6997,14.7087,14.6726,14.6816,207378.0
2017-11-15 10:40:00,16.28,16.3,16.22,16.23,262962.0,14.6816,14.6997,14.6275,14.6365,262962.0
2017-11-15 10:50:00,16.23,16.27,16.22,16.27,283533.0,14.6365,14.6726,14.6275,14.6726,283533.0
2017-11-15 11:00:00,16.27,16.27,16.22,16.22,420621.0,14.6726,14.6726,14.6275,14.6275,420621.0
2017-11-15 11:10:00,16.22,16.23,16.18,16.21,631800.0,14.6275,14.6365,14.5915,14.6185,631800.0
2017-11-15 11:20:00,16.21,16.26,16.2,16.26,252102.0,14.6185,14.6636,14.6095,14.6636,252102.0
2017-11-15 11:30:00,16.25,16.26,16.24,16.24,185718.0,14.6546,14.6636,14.6456,14.6456,185718.0
2017-11-15 11:40:00,16.24,16.25,16.22,16.22,200958.0,14.6456,14.6546,14.6275,14.6275,200958.0
2017-11-15 11:50:00,16.22,16.25,16.22,16.24,359760.0,14.6275,14.6546,14.6275,14.6456,359760.0
2017-11-15 12:00:00,16.24,16.24,16.17,16.17,286863.0,14.6456,14.6456,14.5824,14.5824,286863.0
2017-11-15 12:10:00,16.18,16.2,16.16,16.2,388323.0,14.5915,14.6095,14.5734,14.6095,388323.0
2017-11-15 12:20:00,16.2,16.21,16.19,16.21,161565.0,14.6095,14.6185,14.6005,14.6185,161565.0
2017-11-15 12:30:00,16.21,16.22,16.18,16.18,228420.0,14.6185,14.6275,14.5915,14.5915,228420.0
2017-11-15 12:40:00,16.18,16.19,16.14,16.16,476160.0,14.5915,14.6005,14.5554,14.5734,476160.0
2017-11-15 12:50:00,16.16,16.18,16.15,16.15,149343.0,14.5734,14.5915,14.5644,14.5644,149343.0
2017-11-15 13:00:00,16.15,16.16,16.13,16.13,270732.0,14.5644,14.5734,14.5464,14.5464,270732.0
2017-11-15 13:10:00,16.13,16.14,16.13,16.13,191607.0,14.5464,14.5554,14.5464,14.5464,191607.0
2017-11-15 13:20:00,16.13,16.14,16.12,16.13,206547.0,14.5464,14.5554,14.5373,14.5464,206547.0
2017-11-15 13:30:00,16.13,16.13,16.11,16.13,270576.0,14.5464,14.5464,14.5283,14.5464,270576.0
2017-11-15 13:40:00,16.13,16.14,16.12,16.13,149463.0,14.5464,14.5554,14.5373,14.5464,149463.0
2017-11-15 13:50:00,16.13,16.13,16.08,16.1,310515.0,14.5464,14.5464,14.5013,14.5193,310515.0
2017-11-15 14:00:00,16.1,16.15,16.1,16.14,340446.0,14.5193,14.5644,14.5193,14.5554,340446.0
2017-11-15 14:10:00,16.14,16.18,16.14,16.18,144711.0,14.5554,14.5915,14.5554,14.5915,144711.0
2017-11-15 14:20:00,16.18,16.19,16.14,16.16,270057.0,14.5915,14.6005,14.5554,14.5734,270057.0
2017-11-15 14:30:00,16.16,16.19,16.15,16.18,263331.0,14.5734,14.6005,14.5644,14.5915,263331.0
2017-11-15 14:40:00,16.18,16.2,16.17,16.19,311292.0,14.5915,14.6095,14.5824,14.6005,311292.0
2017-11-15 14:50:00,16.19,16.21,16.18,16.21,226368.0,14.6005,14.6185,14.5915,14.6185,226368.0
2017-11-15 15:00:00,16.21,16.22,16.19,16.21,263844.0,14.6185,14.6275,14.6005,14.6185,263844.0
2017-11-15 15:10:00,16.21,16.23,16.2,16.23,204687.0,14.6185,14.6365,14.6095,14.6365,204687.0
2017-11-15 15:20:00,16.23,16.23,16.21,16.22,291924.0,14.6365,14.6365,14.6185,14.6275,291924.0
2017-11-15 15:30:00,16.22,16.23,16.19,16.19,421149.0,14.6275,14.6365,14.6005,14.6005,421149.0
2017-11-15 15:40:00,16.19,16.21,16.18,16.19,586830.0,14.6005,14.6185,14.5915,14.6005,586830.0
2017-11-15 15:50:00,16.19,16.22,16.16,16.21,1818150.0,14.6005,14.6275,14.5734,14.6185,1818150.0
2017-11-16 09:30:00,16.2,16.24,16.11,16.22,877317.0,14.6095,14.6456,14.5283,14.6275,877317.0
2017-11-16 09:40:00,16.22,16.24,16.18,16.23,279312.0,14.6275,14.6456,14.5915,14.6365,279312.0
2017-11-16 09:50:00,16.22,16.23,16.19,16.2,323985.0,14.6275,14.6365,14.6005,14.6095,323985.0
2017-11-16 10:00:00,16.2,16.3,16.2,16.28,339894.0,14.6095,14.6997,14.6095,14.6816,339894.0
2017-11-16 10:10:00,16.28,16.32,16.26,16.3,222504.0,14.6816,14.7177,14.6636,14.6997,222504.0
2017-11-16 10:20:00,16.3,16.33,16.3,16.32,206688.0,14.6997,14.7267,14.6997,14.7177,206688.0
2017-11-16 10:30:00,16.32,16.36,16.32,16.35,275016.0,14.7177,14.7538,14.7177,14.7448,275016.0
2017-11-16 10:40:00,16.35,16.38,16.32,16.32,210522.0,14.7448,14.7718,14.7177,14.7177,210522.0
2017-11-16 10:50:00,16.33,16.34,16.3,16.34,204627.0,14.7267,14.7357,14.6997,14.7357,204627.0
2017-11-16 11:00:00,16.34,16.35,16.32,16.35,403965.0,14.7357,14.7448,14.7177,14.7448,403965.0
2017-11-16 11:10:00,16.35,16.4,16.35,16.4,407553.0,14.7448,14.7899,14.7448,14.7899,407553.0
2017-11-16 11:20:00,16.39,16.41,16.39,16.41,425883.0,14.7808,14.7989,14.7808,14.7989,425883.0
2017-11-16 11:30:00,16.41,16.44,16.4,16.43,392157.0,14.7989,14.8259,14.7899,14.8169,392157.0
2017-11-16 11:40:00,16.43,16.44,16.42,16.43,205920.0,14.8169,14.8259,14.8079,14.8169,205920.0
2017-11-16 11:50:00,16.44,16.46,16.43,16.46,294960.0,14.8259,14.844,14.8169,14.844,294960.0
2017-11-16 12:00:00,16.46,16.49,16.46,16.48,276396.0,14.844,14.871,14.844,14.862,276396.0
2017-11-16 12:10:00,16.48,16.49,16.45,16.47,251595.0,14.862,14.871,14.8349,14.853,251595.0
2017-11-16 12:20:00,16.47,16.51,16.46,16.51,217278.0,14.853,14.8891,14.844,14.8891,217278.0
2017-11-16 12:30:00,16.51,16.52,16.49,16.49,201009.0,14.8891,14.8981,14.871,14.871,201009.0
2017-11-16 12:40:00,16.49,16.5,16.46,16.49,266112.0,14.871,14.88,14.844,14.871,266112.0
2017-11-16 12:50:00,16.49,16.49,16.46,16.47,521124.0,14.871,14.871,14.844,14.853,521124.0
2017-11-16 13:00:00,16.48,16.52,16.47,16.5,263154.0,14.862,14.8981,14.853,14.88,263154.0
2017-11-16 13:10:00,16.51,16.51,16.47,16.48,319029.0,14.8891,14.8891,14.853,14.862,319029.0
2017-11-16 13:20:00,16.48,16.5,16.47,16.49,179469.0,14.862,14.88,14.853,14.871,179469.0
2017-11-16 13:30:00,16.49,16.51,16.49,16.5,218289.0,14.871,14.8891,14.871,14.88,218289.0
2017-11-16 13:40:00,16.49,16.5,16.48,16.48,186327.0,14.871,14.88,14.862,14.862,186327.0
2017-11-16 13:50:00,16.49,16.51,16.48,16.5,174840.0,14.871,14.8891,14.862,14.88,174840.0
2017-11-16 14:00:00,16.5,16.57,16.5,16.56,478527.0,14.88,14.9432,14.88,14.9341,478527.0
2017-11-16 14:10:00,16.56,16.57,16.54,16.56,257685.0,14.9341,14.9432,14.9161,14.9341,257685.0
2017-11-16 14:20:00,16.57,16.58,16.55,16.57,326004.0,14.9432,14.9522,14.9251,14.9432,326004.0
2017-11-16 14:30:00,16.57,16.59,16.56,16.58,362514.0,14.9432,14.9612,14.9341,14.9522,362514.0
2017-11-16 14:40:00,16.58,16.59,16.58,16.58,371049.0,14.9522,14.9612,14.9522,14.9522,371049.0
2017-11-16 14:50:00,16.58,16.58,16.54,16.56,449199.0,14.9522,14.9522,14.9161,14.9341,449199.0
2017-11-16 15:00:00,16.56,16.59,16.54,16.56,742686.0,14.9341,14.9612,14.9161,14.9341,742686.0
2017-11-16 15:10:00,16.56,16.56,16.53,16.55,451335.0,14.9341,14.9341,14.9071,14.9251,451335.0
2017-11-16 15:20:00,16.55,16.57,16.53,16.57,504330.0,14.9251,14.9432,14.9071,14.9432,504330.0
2017-11-16 15:30:00,16.57,16.6,16.54,16.59,676881.0,14.9432,14.9702,14.9161,14.9612,676881.0
2017-11-16 15:40:00,16.59,16.64,16.59,16.62,1172991.0,14.9612,15.0063,14.9612,14.9883,1172991.0
2017-11-16 15:50:00,16.62,16.72,16.62,16.71,4151166.0,14.9883,15.0784,14.9883,15.0694,4151166.0
2017-11-17 09:30:00,16.66,16.66,16.5,16.62,1185225.0,15.0243,15.0243,14.88,14.9883,1185225.0
2017-11-17 09:40:00,16.62,16.67,16.6,16.65,398088.0,14.9883,15.0333,14.9702,15.0153,398088.0
2017-11-17 09:50:00,16.66,16.68,16.62,16.64,276525.0,15.0243,15.0424,14.9883,15.0063,276525.0
2017-11-17 10:00:00,16.64,16.67,16.58,16.66,556770.0,15.0063,15.0333,14.9522,15.0243,556770.0
2017-11-17 10:10:00,16.66,16.67,16.6,16.63,401595.0,15.0243,15.0333,14.9702,14.9973,401595.0
2017-11-17 10:20:00,16.63,16.67,16.63,16.67,300639.0,14.9973,15.0333,14.9973,15.0333,300639.0
2017-11-17 10:30:00,16.67,16.67,16.63,16.64,420219.0,15.0333,15.0333,14.9973,15.0063,420219.0
2017-11-17 10:40:00,16.64,16.65,16.61,16.63,374598.0,15.0063,15.0153,14.9792,14.9973,374598.0
2017-11-17 10:50:00,16.62,16.68,16.62,16.68,296307.0,14.9883,15.0424,14.9883,15.0424,296307.0
2017-11-17 11:00:00,16.68,16.68,16.65,16.65,232581.0,15.0424,15.0424,15.0153,15.0153,232581.0
2017-11-17 11:10:00,16.66,16.66,16.62,16.64,251580.0,15.0243,15.0243,14.9883,15.0063,251580.0
2017-11-17 11:20:00,16.64,16.64,16.6,16.61,253629.0,15.0063,15.0063,14.9702,14.9792,253629.0
2017-11-17 11:30:00,16.61,16.61,16.56,16.56,295296.0,14.9792,14.9792,14.9341,14.9341,295296.0
2017-11-17 11:40:00,16.56,16.59,16.55,16.57,257505.0,14.9341,14.9612,14.9251,14.9432,257505.0
2017-11-17 11:50:00,16.57,16.57,16.51,16.53,317511.0,14.9432,14.9432,14.8891,14.9071,317511.0
2017-11-17 12:00:00,16.54,16.54,16.51,16.51,240876.0,14.9161,14.9161,14.8891,14.8891,240876.0
2017-11-17 12:10:00,16.51,16.55,16.51,16.53,164319.0,14.8891,14.9251,14.8891,14.9071,164319.0
2017-11-17 12:20:00,16.53,16.55,16.53,16.55,141378.0,14.9071,14.9251,14.9071,14.9251,141378.0
2017-11-17 12:30:00,16.55,16.57,16.54,16.57,162588.0,14.9251,14.9432,14.9161,14.9432,162588.0
2017-11-17 12:40:00,16.57,16.58,16.56,16.57,107376.0,14.9432,14.9522,14.9341,14.9432,107376.0
2017-11-17 12:50:00,16.57,16.6,16.57,16.6,151926.0,14.9432,14.9702,14.9432,14.9702,151926.0
2017-11-17 13:00:00,16.6,16.62,16.6,16.6,273465.0,14.9702,14.9883,14.9702,14.9702,273465.0
2017-11-17 13:10:00,16.6,16.65,16.6,16.62,627663.0,14.9702,15.0153,14.9702,14.9883,627663.0
2017-11-17 13:20:00,16.62,16.64,16.59,16.62,468888.0,14.9883,15.0063,14.9612,14.9883,468888.0
2017-11-17 13:30:00,16.62,16.63,16.62,16.62,153204.0,14.9883,14.9973,14.9883,14.9883,153204.0
2017-11-17 13:40:00,16.62,16.62,16.61,16.62,379941.0,14.9883,14.9883,14.9792,14.9883,379941.0
2017-11-17 13:50:00,16.62,16.63,16.62,16.62,412470.0,14.9883,14.9973,14.9883,14.9883,412470.0
2017-11-17 14:00:00,16.62,16.64,16.62,16.63,147339.0,14.9883,15.0063,14.9883,14.9973,147339.0
2017-11-17 14:10:00,16.63,16.65,16.62,16.63,179268.0,14.9973,15.0153,14.9883,14.9973,179268.0
2017-11-17 14:20:00,16.63,16.64,16.62,16.64,125598.0,14.9973,15.0063,14.9883,15.0063,125598.0
2017-11-17 14:30:00,16.64,16.65,16.63,16.63,240873.0,15.0063,15.0153,14.9973,14.9973,240873.0
2017-11-17 14:40:00,16.64,16.67,16.63,16.67,409752.0,15.0063,15.0333,14.9973,15.0333,409752.0
2017-11-17 14:50:00,16.67,16.68,16.65,16.66,291087.0,15.0333,15.0424,15.0153,15.0243,291087.0
2017-11-17 15:00:00,16.66,16.67,16.65,16.67,235989.0,15.0243,15.0333,15.0153,15.0333,235989.0
2017-11-17 15:10:00,16.66,16.68,16.66,16.66,488103.0,15.0243,15.0424,15.0243,15.0243,488103.0
2017-11-17 15:20:00,16.66,16.68,16.65,16.67,701535.0,15.0243,15.0424,15.0153,15.0333,701535.0
2017-11-17 15:30:00,16.67,16.68,16.66,16.68,685743.0,15.0333,15.0424,15.0243,15.0424,685743.0
2017-11-17 15:40:00,16.68,16.69,16.65,16.66,943932.0,15.0424,15.0514,15.0153,15.0243,943932.0
2017-11-17 15:50:00,16.66,16.66,16.63,16.64,2380872.0,15.0243,15.0243,14.9973,15.0063,2380872.0
2017-11-20 09:30:00,16.58,16.6,16.49,16.53,447072.0,14.9522,14.9702,14.871,14.9071,447072.0
2017-11-20 09:40:00,16.53,16.61,16.52,16.6,307983.0,14.9071,14.9792,14.8981,14.9702,307983.0
2017-11-20 09:50:00,16.6,16.64,16.54,16.6,550161.0,14.9702,15.0063,14.9161,14.9702,550161.0
2017-11-20 10:00:00,16.6,16.6,16.43,16.46,610374.0,14.9702,14.9702,14.8169,14.844,610374.0
2017-11-20 10:10:00,16.47,16.5,16.46,16.48,413583.0,14.853,14.88,14.844,14.862,413583.0
2017-11-20 10:20:00,16.48,16.54,16.48,16.53,290244.0,14.862,14.9161,14.862,14.9071,290244.0
2017-11-20 10:30:00,16.53,16.53,16.51,16.53,292563.0,14.9071,14.9071,14.8891,14.9071,292563.0
2017-11-20 10:40:00,16.53,16.55,16.52,16.55,357897.0,14.9071,14.9251,14.8981,14.9251,357897.0
2017-11-20 10:50:00,16.55,16.56,16.52,16.54,396231.0,14.9251,14.9341,14.8981,14.9161,396231.0
2017-11-20 11:00:00,16.54,16.55,16.52,16.54,222075.0,14.9161,14.9251,14.8981,14.9161,222075.0
2017-11-20 11:10:00,16.55,16.56,16.53,16.56,242310.0,14.9251,14.9341,14.9071,14.9341,242310.0
2017-11-20 11:20:00,16.56,16.6,16.56,16.57,288072.0,14.9341,14.9702,14.9341,14.9432,288072.0
2017-11-20 11:30:00,16.57,16.57,16.54,16.54,162792.0,14.9432,14.9432,14.9161,14.9161,162792.0
2017-11-20 11:40:00,16.54,16.56,16.54,16.56,150942.0,14.9161,14.9341,14.9161,14.9341,150942.0
2017-11-20 11:50:00,16.56,16.57,16.55,16.55,135480.0,14.9341,14.9432,14.9251,14.9251,135480.0
2017-11-20 12:00:00,16.55,16.56,16.54,16.56,154797.0,14.9251,14.9341,14.9161,14.9341,154797.0
2017-11-20 12:10:00,16.56,16.57,16.55,16.56,102303.0,14.9341,14.9432,14.9251,14.9341,102303.0
2017-11-20 12:20:00,16.56,16.56,16.52,16.52,112617.0,14.9341,14.9341,14.8981,14.8981,112617.0
2017-11-20 12:30:00,16.53,16.58,16.52,16.57,143514.0,14.9071,14.9522,14.8981,14.9432,143514.0
2017-11-20 12:40:00,16.57,16.64,16.57,16.6,726864.0,14.9432,15.0063,14.9432,14.9702,726864.0
2017-11-20 12:50:00,16.6,16.62,16.59,16.6,141930.0,14.9702,14.9883,14.9612,14.9702,141930.0
2017-11-20 13:00:00,16.6,16.61,16.56,16.57,212805.0,14.9702,14.9792,14.9341,14.9432,212805.0
2017-11-20 13:10:00,16.57,16.59,16.56,16.59,132051.0,14.9432,14.9612,14.9341,14.9612,132051.0
2017-11-20 13:20:00,16.59,16.6,16.56,16.59,161772.0,14.9612,14.9702,14.9341,14.9612,161772.0
2017-11-20 13:30:00,16.59,16.59,16.56,16.57,98235.0,14.9612,14.9612,14.9341,14.9432,98235.0
2017-11-20 13:40:00,16.57,16.58,16.57,16.57,40503.0,14.9432,14.9522,14.9432,14.9432,40503.0
2017-11-20 13:50:00,16.57,16.57,16.52,16.53,247461.0,14.9432,14.9432,14.8981,14.9071,247461.0
2017-11-20 14:00:00,16.53,16.53,16.51,16.52,185112.0,14.9071,14.9071,14.8891,14.8981,185112.0
2017-11-20 14:10:00,16.52,16.52,16.46,16.47,212292.0,14.8981,14.8981,14.844,14.853,212292.0
2017-11-20 14:20:00,16.47,16.47,16.44,16.46,172575.0,14.853,14.853,14.8259,14.844,172575.0
2017-11-20 14:30:00,16.46,16.49,16.46,16.48,224439.0,14.844,14.871,14.844,14.862,224439.0
2017-11-20 14:40:00,16.48,16.5,16.47,16.49,193683.0,14.862,14.88,14.853,14.871,193683.0
2017-11-20 14:50:00,16.49,16.55,16.49,16.53,353040.0,14.871,14.9251,14.871,14.9071,353040.0
2017-11-20 15:00:00,16.53,16.54,16.52,16.53,164223.0,14.9071,14.9161,14.8981,14.9071,164223.0
2017-11-20 15:10:00,16.53,16.54,16.52,16.54,253179.0,14.9071,14.9161,14.8981,14.9161,253179.0
2017-11-20 15:20:00,16.54,16.61,16.54,16.58,288909.0,14.9161,14.9792,14.9161,14.9522,288909.0
2017-11-20 15:30:00,16.58,16.6,16.56,16.57,415698.0,14.9522,14.9702,14.9341,14.9432,415698.0
2017-11-20 15:40:00,16.56,16.57,16.54,16.56,568914.0,14.9341,14.9432,14.9161,14.9341,568914.0
2017-11-20 15:50:00,16.56,16.58,16.55,16.57,1251507.0,14.9341,14.9522,14.9251,14.9432,1251507.0
2017-11-21 09:30:00,16.59,16.61,16.52,16.55,742410.0,14.9612,14.9792,14.8981,14.9251,742410.0
2017-11-21 09:40:00,16.55,16.61,16.53,16.59,288249.0,14.9251,14.9792,14.9071,14.9612,288249.0
2017-11-21 09:50:00,16.59,16.68,16.59,16.67,375174.0,14.9612,15.0424,14.9612,15.0333,375174.0
2017-11-21 10:00:00,16.67,16.69,16.64,16.67,344517.0,15.0333,15.0514,15.0063,15.0333,344517.0
2017-11-21 10:10:00,16.67,16.71,16.66,16.69,194445.0,15.0333,15.0694,15.0243,15.0514,194445.0
2017-11-21 10:20:00,16.69,16.72,16.68,16.72,217788.0,15.0514,15.0784,15.0424,15.0784,217788.0
2017-11-21 10:30:00,16.72,16.72,16.67,16.68,252810.0,15.0784,15.0784,15.0333,15.0424,252810.0
2017-11-21 10:40:00,16.68,16.7,16.67,16.7,193245.0,15.0424,15.0604,15.0333,15.0604,193245.0
2017-11-21 10:50:00,16.7,16.73,16.69,16.72,273918.0,15.0604,15.0875,15.0514,15.0784,273918.0
2017-11-21 11:00:00,16.72,16.73,16.7,16.71,187059.0,15.0784,15.0875,15.0604,15.0694,187059.0
2017-11-21 11:10:00,16.71,16.73,16.7,16.71,131076.0,15.0694,15.0875,15.0604,15.0694,131076.0
2017-11-21 11:20:00,16.7,16.71,16.7,16.7,211449.0,15.0604,15.0694,15.0604,15.0604,211449.0
2017-11-21 11:30:00,16.7,16.73,16.69,16.73,206124.0,15.0604,15.0875,15.0514,15.0875,206124.0
2017-11-21 11:40:00,16.73,16.74,16.71,16.72,153279.0,15.0875,15.0965,15.0694,15.0784,153279.0
2017-11-21 11:50:00,16.72,16.75,16.71,16.74,158475.0,15.0784,15.1055,15.0694,15.0965,158475.0
2017-11-21 12:00:00,16.74,16.74,16.71,16.72,111657.0,15.0965,15.0965,15.0694,15.0784,111657.0
2017-11-21 12:10:00,16.72,16.73,16.71,16.72,156003.0,15.0784,15.0875,15.0694,15.0784,156003.0
2017-11-21 12:20:00,16.72,16.73,16.71,16.71,113184.0,15.0784,15.0875,15.0694,15.0694,113184.0
2017-11-21 12:30:00,16.71,16.72,16.69,16.71,132738.0,15.0694,15.0784,15.0514,15.0694,132738.0
2017-11-21 12:40:00,16.71,16.71,16.7,16.7,123726.0,15.0694,15.0694,15.0604,15.0604,123726.0
2017-11-21 12:50:00,16.7,16.72,16.7,16.7,154884.0,15.0604,15.0784,15.0604,15.0604,154884.0
2017-11-21 13:00:00,16.7,16.71,16.7,16.71,97800.0,15.0604,15.0694,15.0604,15.0694,97800.0
2017-11-21 13:10:00,16.71,16.71,16.7,16.71,102996.0,15.0694,15.0694,15.0604,15.0694,102996.0
2017-11-21 13:20:00,16.71,16.71,16.69,16.7,186066.0,15.0694,15.0694,15.0514,15.0604,186066.0
2017-11-21 13:30:00,16.7,16.72,16.7,16.71,190476.0,15.0604,15.0784,15.0604,15.0694,190476.0
2017-11-21 13:40:00,16.71,16.71,16.7,16.71,91533.0,15.0694,15.0694,15.0604,15.0694,91533.0
2017-11-21 13:50:00,16.71,16.72,16.69,16.69,150168.0,15.0694,15.0784,15.0514,15.0514,150168.0
2017-11-21 14:00:00,16.7,16.7,16.69,16.69,142467.0,15.0604,15.0604,15.0514,15.0514,142467.0
2017-11-21 14:10:00,16.69,16.71,16.69,16.7,176493.0,15.0514,15.0694,15.0514,15.0604,176493.0
2017-11-21 14:20:00,16.7,16.71,16.69,16.7,113715.0,15.0604,15.0694,15.0514,15.0604,113715.0
2017-11-21 14:30:00,16.7,16.72,16.7,16.72,84699.0,15.0604,15.0784,15.0604,15.0784,84699.0
2017-11-21 14:40:00,16.72,16.72,16.7,16.7,111855.0,15.0784,15.0784,15.0604,15.0604,111855.0
2017-11-21 14:50:00,16.7,16.71,16.7,16.71,128514.0,15.0604,15.0694,15.0604,15.0694,128514.0
2017-11-21 15:00:00,16.7,16.71,16.69,16.71,188481.0,15.0604,15.0694,15.0514,15.0694,188481.0
2017-11-21 15:10:00,16.71,16.71,16.7,16.7,168123.0,15.0694,15.0694,15.0604,15.0604,168123.0
2017-11-21 15:20:00,16.71,16.71,16.7,16.71,154683.0,15.0694,15.0694,15.0604,15.0694,154683.0
2017-11-21 15:30:00,16.71,16.72,16.71,16.72,175620.0,15.0694,15.0784,15.0694,15.0784,175620.0
2017-11-21 15:40:00,16.72,16.74,16.72,16.72,263679.0,15.0784,15.0965,15.0784,15.0784,263679.0
2017-11-21 15:50:00,16.72,16.74,16.71,16.74,1112403.0,15.0784,15.0965,15.0694,15.0965,1112403.0
2017-11-22 09:30:00,16.8,16.93,16.71,16.93,675438.0,15.1506,15.2678,15.0694,15.2678,675438.0
2017-11-22 09:40:00,16.93,17.07,16.91,17.02,788667.0,15.2678,15.3941,15.2498,15.349,788667.0
2017-11-22 09:50:00,17.01,17.02,16.96,17.0,578481.0,15.34,15.349,15.2949,15.3309,578481.0
2017-11-22 10:00:00,17.0,17.02,16.96,16.99,511854.0,15.3309,15.349,15.2949,15.3219,511854.0
2017-11-22 10:10:00,16.99,17.01,16.93,17.0,304164.0,15.3219,15.34,15.2678,15.3309,304164.0
2017-11-22 10:20:00,17.0,17.01,16.92,16.94,233448.0,15.3309,15.34,15.2588,15.2768,233448.0
2017-11-22 10:30:00,16.94,16.98,16.93,16.98,351135.0,15.2768,15.3129,15.2678,15.3129,351135.0
2017-11-22 10:40:00,16.97,16.99,16.96,16.97,297393.0,15.3039,15.3219,15.2949,15.3039,297393.0
2017-11-22 10:50:00,16.97,16.98,16.94,16.97,261177.0,15.3039,15.3129,15.2768,15.3039,261177.0
2017-11-22 11:00:00,16.97,16.98,16.96,16.98,259836.0,15.3039,15.3129,15.2949,15.3129,259836.0
2017-11-22 11:10:00,16.97,16.98,16.95,16.95,405621.0,15.3039,15.3129,15.2859,15.2859,405621.0
2017-11-22 11:20:00,16.95,16.95,16.91,16.91,160236.0,15.2859,15.2859,15.2498,15.2498,160236.0
2017-11-22 11:30:00,16.91,16.92,16.9,16.92,136002.0,15.2498,15.2588,15.2408,15.2588,136002.0
2017-11-22 11:40:00,16.91,16.94,16.91,16.93,214764.0,15.2498,15.2768,15.2498,15.2678,214764.0
2017-11-22 11:50:00,16.94,16.96,16.93,16.95,171714.0,15.2768,15.2949,15.2678,15.2859,171714.0
2017-11-22 12:00:00,16.95,16.96,16.94,16.95,141783.0,15.2859,15.2949,15.2768,15.2859,141783.0
2017-11-22 12:10:00,16.95,16.96,16.94,16.94,153630.0,15.2859,15.2949,15.2768,15.2768,153630.0
2017-11-22 12:20:00,16.94,16.97,16.93,16.95,142797.0,15.2768,15.3039,15.2678,15.2859,142797.0
2017-11-22 12:30:00,16.95,16.95,16.93,16.95,112539.0,15.2859,15.2859,15.2678,15.2859,112539.0
2017-11-22 12:40:00,16.95,16.96,16.94,16.95,105510.0,15.2859,15.2949,15.2768,15.2859,105510.0
2017-11-22 12:50:00,16.95,16.96,16.94,16.96,105630.0,15.2859,15.2949,15.2768,15.2949,105630.0
2017-11-22 13:00:00,16.96,16.96,16.94,16.94,89028.0,15.2949,15.2949,15.2768,15.2768,89028.0
2017-11-22 13:10:00,16.94,16.94,16.93,16.93,133146.0,15.2768,15.2768,15.2678,15.2678,133146.0
2017-11-22 13:20:00,16.93,16.96,16.93,16.95,144474.0,15.2678,15.2949,15.2678,15.2859,144474.0
2017-11-22 13:30:00,16.95,16.96,16.94,16.96,147603.0,15.2859,15.2949,15.2768,15.2949,147603.0
2017-11-22 13:40:00,16.96,16.98,16.96,16.97,250293.0,15.2949,15.3129,15.2949,15.3039,250293.0
2017-11-22 13:50:00,16.97,16.98,16.97,16.97,148011.0,15.3039,15.3129,15.3039,15.3039,148011.0
2017-11-22 14:00:00,16.97,16.98,16.94,16.95,352161.0,15.3039,15.3129,15.2768,15.2859,352161.0
2017-11-22 14:10:00,16.95,16.96,16.94,16.94,203319.0,15.2859,15.2949,15.2768,15.2768,203319.0
2017-11-22 14:20:00,16.94,16.95,16.93,16.94,166092.0,15.2768,15.2859,15.2678,15.2768,166092.0
2017-11-22 14:30:00,16.94,16.98,16.93,16.97,190758.0,15.2768,15.3129,15.2678,15.3039,190758.0
2017-11-22 14:40:00,16.97,17.0,16.97,16.98,198858.0,15.3039,15.3309,15.3039,15.3129,198858.0
2017-11-22 14:50:00,16.98,16.99,16.97,16.98,177789.0,15.3129,15.3219,15.3039,15.3129,177789.0
2017-11-22 15:00:00,16.98,17.02,16.98,16.99,255132.0,15.3129,15.349,15.3129,15.3219,255132.0
2017-11-22 15:10:00,16.99,17.01,16.99,17.0,200526.0,15.3219,15.34,15.3219,15.3309,200526.0
2017-11-22 15:20:00,17.0,17.0,16.96,16.97,292530.0,15.3309,15.3309,15.2949,15.3039,292530.0
2017-11-22 15:30:00,16.97,16.98,16.96,16.98,394785.0,15.3039,15.3129,15.2949,15.3129,394785.0
2017-11-22 15:40:00,16.98,16.99,16.96,16.99,574932.0,15.3129,15.3219,15.2949,15.3219,574932.0
2017-11-22 15:50:00,16.99,17.01,16.97,17.0,1712253.0,15.3219,15.34,15.3039,15.3309,1712253.0
2017-11-24 09:30:00,16.96,17.11,16.93,17.02,655926.0,15.2949,15.4301,15.2678,15.349,655926.0
2017-11-24 09:40:00,17.02,17.03,16.97,17.01,382437.0,15.349,15.358,15.3039,15.34,382437.0
2017-11-24 09:50:00,17.01,17.04,16.99,17.01,240264.0,15.34,15.367,15.3219,15.34,240264.0
2017-11-24 10:00:00,17.01,17.05,16.99,17.04,264180.0,15.34,15.376,15.3219,15.367,264180.0
2017-11-24 10:10:00,17.04,17.06,16.95,16.96,271218.0,15.367,15.3851,15.2859,15.2949,271218.0
2017-11-24 10:20:00,16.96,17.0,16.93,16.98,240450.0,15.2949,15.3309,15.2678,15.3129,240450.0
2017-11-24 10:30:00,16.99,17.0,16.97,16.98,265164.0,15.3219,15.3309,15.3039,15.3129,265164.0
2017-11-24 10:40:00,16.98,16.99,16.92,16.92,220422.0,15.3129,15.3219,15.2588,15.2588,220422.0
2017-11-24 10:50:00,16.92,16.94,16.91,16.91,184581.0,15.2588,15.2768,15.2498,15.2498,184581.0
2017-11-24 11:00:00,16.9,16.94,16.89,16.94,193320.0,15.2408,15.2768,15.2317,15.2768,193320.0
2017-11-24 11:10:00,16.94,16.97,16.93,16.94,188505.0,15.2768,15.3039,15.2678,15.2768,188505.0
2017-11-24 11:20:00,16.95,16.97,16.94,16.97,223029.0,15.2859,15.3039,15.2768,15.3039,223029.0
2017-11-24 11:30:00,16.97,17.01,16.96,17.01,193155.0,15.3039,15.34,15.2949,15.34,193155.0
2017-11-24 11:40:00,17.01,17.03,16.98,16.98,176124.0,15.34,15.358,15.3129,15.3129,176124.0
2017-11-24 11:50:00,16.98,17.01,16.97,16.99,172977.0,15.3129,15.34,15.3039,15.3219,172977.0
2017-11-24 12:00:00,16.99,17.0,16.97,16.98,189135.0,15.3219,15.3309,15.3039,15.3129,189135.0
2017-11-24 12:10:00,16.98,16.99,16.95,16.95,134643.0,15.3129,15.3219,15.2859,15.2859,134643.0
2017-11-24 12:20:00,16.95,16.98,16.95,16.98,298404.0,15.2859,15.3129,15.2859,15.3129,298404.0
2017-11-24 12:30:00,16.98,16.98,16.93,16.95,364947.0,15.3129,15.3129,15.2678,15.2859,364947.0
2017-11-24 12:40:00,16.95,16.96,16.93,16.96,364533.0,15.2859,15.2949,15.2678,15.2949,364533.0
2017-11-24 12:50:00,16.96,17.0,16.95,16.97,1136583.0,15.2949,15.3309,15.2859,15.3039,1136583.0
2017-11-27 09:30:00,16.97,17.03,16.86,16.99,457533.0,15.3039,15.358,15.2047,15.3219,457533.0
2017-11-27 09:40:00,16.98,17.01,16.95,16.97,262236.0,15.3129,15.34,15.2859,15.3039,262236.0
2017-11-27 09:50:00,16.97,16.99,16.93,16.98,461580.0,15.3039,15.3219,15.2678,15.3129,461580.0
2017-11-27 10:00:00,16.99,16.99,16.92,16.95,308616.0,15.3219,15.3219,15.2588,15.2859,308616.0
2017-11-27 10:10:00,16.94,16.96,16.88,16.9,222054.0,15.2768,15.2949,15.2227,15.2408,222054.0
2017-11-27 10:20:00,16.9,16.9,16.8,16.8,228624.0,15.2408,15.2408,15.1506,15.1506,228624.0
2017-11-27 10:30:00,16.8,16.85,16.79,16.85,205245.0,15.1506,15.1957,15.1416,15.1957,205245.0
2017-11-27 10:40:00,16.85,16.88,16.84,16.86,154572.0,15.1957,15.2227,15.1867,15.2047,154572.0
2017-11-27 10:50:00,16.85,16.85,16.78,16.8,247470.0,15.1957,15.1957,15.1325,15.1506,247470.0
2017-11-27 11:00:00,16.8,16.82,16.79,16.8,203370.0,15.1506,15.1686,15.1416,15.1506,203370.0
2017-11-27 11:10:00,16.8,16.84,16.77,16.77,242871.0,15.1506,15.1867,15.1235,15.1235,242871.0
2017-11-27 11:20:00,16.77,16.8,16.76,16.77,163539.0,15.1235,15.1506,15.1145,15.1235,163539.0
2017-11-27 11:30:00,16.77,16.78,16.75,16.76,234087.0,15.1235,15.1325,15.1055,15.1145,234087.0
2017-11-27 11:40:00,16.76,16.77,16.74,16.77,188277.0,15.1145,15.1235,15.0965,15.1235,188277.0
2017-11-27 11:50:00,16.77,16.8,16.76,16.78,190689.0,15.1235,15.1506,15.1145,15.1325,190689.0
2017-11-27 12:00:00,16.78,16.79,16.76,16.77,146601.0,15.1325,15.1416,15.1145,15.1235,146601.0
2017-11-27 12:10:00,16.77,16.79,16.76,16.78,163404.0,15.1235,15.1416,15.1145,15.1325,163404.0
2017-11-27 12:20:00,16.78,16.78,16.77,16.77,111894.0,15.1325,15.1325,15.1235,15.1235,111894.0
2017-11-27 12:30:00,16.77,16.78,16.76,16.77,101757.0,15.1235,15.1325,15.1145,15.1235,101757.0
2017-11-27 12:40:00,16.77,16.8,16.77,16.79,98769.0,15.1235,15.1506,15.1235,15.1416,98769.0
2017-11-27 12:50:00,16.79,16.84,16.79,16.82,191325.0,15.1416,15.1867,15.1416,15.1686,191325.0
2017-11-27 13:00:00,16.82,16.83,16.82,16.82,114771.0,15.1686,15.1776,15.1686,15.1686,114771.0
2017-11-27 13:10:00,16.82,16.83,16.81,16.83,131208.0,15.1686,15.1776,15.1596,15.1776,131208.0
2017-11-27 13:20:00,16.83,16.84,16.82,16.84,99258.0,15.1776,15.1867,15.1686,15.1867,99258.0
2017-11-27 13:30:00,16.84,16.87,16.84,16.87,150645.0,15.1867,15.2137,15.1867,15.2137,150645.0
2017-11-27 13:40:00,16.87,16.88,16.86,16.88,159849.0,15.2137,15.2227,15.2047,15.2227,159849.0
2017-11-27 13:50:00,16.88,16.9,16.87,16.89,263457.0,15.2227,15.2408,15.2137,15.2317,263457.0
2017-11-27 14:00:00,16.89,16.91,16.89,16.89,196800.0,15.2317,15.2498,15.2317,15.2317,196800.0
2017-11-27 14:10:00,16.89,16.89,16.85,16.86,256605.0,15.2317,15.2317,15.1957,15.2047,256605.0
2017-11-27 14:20:00,16.86,16.89,16.86,16.88,156042.0,15.2047,15.2317,15.2047,15.2227,156042.0
2017-11-27 14:30:00,16.88,16.9,16.88,16.89,195447.0,15.2227,15.2408,15.2227,15.2317,195447.0
2017-11-27 14:40:00,16.89,16.91,16.89,16.9,168297.0,15.2317,15.2498,15.2317,15.2408,168297.0
2017-11-27 14:50:00,16.9,16.9,16.88,16.89,132255.0,15.2408,15.2408,15.2227,15.2317,132255.0
2017-11-27 15:00:00,16.89,16.9,16.87,16.87,222582.0,15.2317,15.2408,15.2137,15.2137,222582.0
2017-11-27 15:10:00,16.87,16.88,16.85,16.87,217746.0,15.2137,15.2227,15.1957,15.2137,217746.0
2017-11-27 15:20:00,16.87,16.89,16.87,16.89,283053.0,15.2137,15.2317,15.2137,15.2317,283053.0
2017-11-27 15:30:00,16.89,16.89,16.87,16.89,410886.0,15.2317,15.2317,15.2137,15.2317,410886.0
2017-11-27 15:40:00,16.89,16.93,16.88,16.92,607533.0,15.2317,15.2678,15.2227,15.2588,607533.0
2017-11-27 15:50:00,16.92,16.92,16.88,16.88,1904709.0,15.2588,15.2588,15.2227,15.2227,1904709.0
2017-11-28 09:30:00,16.9,16.9,16.81,16.83,360498.0,15.2408,15.2408,15.1596,15.1776,360498.0
2017-11-28 09:40:00,16.83,16.93,16.82,16.88,288603.0,15.1776,15.2678,15.1686,15.2227,288603.0
2017-11-28 09:50:00,16.88,16.94,16.86,16.91,210237.0,15.2227,15.2768,15.2047,15.2498,210237.0
2017-11-28 10:00:00,16.91,16.97,16.9,16.96,229512.0,15.2498,15.3039,15.2408,15.2949,229512.0
2017-11-28 10:10:00,16.96,16.97,16.92,16.94,242028.0,15.2949,15.3039,15.2588,15.2768,242028.0
2017-11-28 10:20:00,16.93,16.99,16.93,16.97,221694.0,15.2678,15.3219,15.2678,15.3039,221694.0
2017-11-28 10:30:00,16.97,17.0,16.97,16.98,241392.0,15.3039,15.3309,15.3039,15.3129,241392.0
2017-11-28 10:40:00,16.98,16.98,16.94,16.97,254244.0,15.3129,15.3129,15.2768,15.3039,254244.0
2017-11-28 10:50:00,16.97,16.98,16.96,16.96,159642.0,15.3039,15.3129,15.2949,15.2949,159642.0
2017-11-28 11:00:00,16.96,16.98,16.95,16.98,121470.0,15.2949,15.3129,15.2859,15.3129,121470.0
2017-11-28 11:10:00,16.98,17.0,16.97,17.0,135855.0,15.3129,15.3309,15.3039,15.3309,135855.0
2017-11-28 11:20:00,17.0,17.02,16.99,17.01,216045.0,15.3309,15.349,15.3219,15.34,216045.0
2017-11-28 11:30:00,17.01,17.02,16.98,17.0,175239.0,15.34,15.349,15.3129,15.3309,175239.0
2017-11-28 11:40:00,17.0,17.01,16.99,16.99,162429.0,15.3309,15.34,15.3219,15.3219,162429.0
2017-11-28 11:50:00,16.99,16.99,16.96,16.96,184095.0,15.3219,15.3219,15.2949,15.2949,184095.0
2017-11-28 12:00:00,16.97,16.99,16.96,16.98,121209.0,15.3039,15.3219,15.2949,15.3129,121209.0
2017-11-28 12:10:00,16.98,17.0,16.98,16.99,146346.0,15.3129,15.3309,15.3129,15.3219,146346.0
2017-11-28 12:20:00,16.99,17.0,16.98,16.99,134919.0,15.3219,15.3309,15.3129,15.3219,134919.0
2017-11-28 12:30:00,16.99,17.0,16.98,16.99,87957.0,15.3219,15.3309,15.3129,15.3219,87957.0
2017-11-28 12:40:00,16.99,17.0,16.98,16.99,132315.0,15.3219,15.3309,15.3129,15.3219,132315.0
2017-11-28 12:50:00,16.99,17.01,16.98,17.01,110754.0,15.3219,15.34,15.3129,15.34,110754.0
2017-11-28 13:00:00,17.01,17.03,16.99,17.01,153039.0,15.34,15.358,15.3219,15.34,153039.0
2017-11-28 13:10:00,17.01,17.03,17.0,17.03,166080.0,15.34,15.358,15.3309,15.358,166080.0
2017-11-28 13:20:00,17.03,17.05,17.02,17.04,291423.0,15.358,15.376,15.349,15.367,291423.0
2017-11-28 13:30:00,17.03,17.04,17.02,17.03,102855.0,15.358,15.367,15.349,15.358,102855.0
2017-11-28 13:40:00,17.03,17.05,17.03,17.04,147165.0,15.358,15.376,15.358,15.367,147165.0
2017-11-28 13:50:00,17.04,17.06,17.04,17.05,229899.0,15.367,15.3851,15.367,15.376,229899.0
2017-11-28 14:00:00,17.05,17.06,17.04,17.06,243711.0,15.376,15.3851,15.367,15.3851,243711.0
2017-11-28 14:10:00,17.06,17.07,16.97,16.98,682701.0,15.3851,15.3941,15.3039,15.3129,682701.0
2017-11-28 14:20:00,16.98,16.99,16.93,16.94,674220.0,15.3129,15.3219,15.2678,15.2768,674220.0
2017-11-28 14:30:00,16.94,17.06,16.93,17.05,474246.0,15.2768,15.3851,15.2678,15.376,474246.0
2017-11-28 14:40:00,17.06,17.16,17.05,17.14,1058715.0,15.3851,15.4752,15.376,15.4572,1058715.0
2017-11-28 14:50:00,17.14,17.24,17.13,17.22,542568.0,15.4572,15.5474,15.4482,15.5293,542568.0
2017-11-28 15:00:00,17.22,17.24,17.21,17.24,449265.0,15.5293,15.5474,15.5203,15.5474,449265.0
2017-11-28 15:10:00,17.24,17.32,17.23,17.32,602424.0,15.5474,15.6195,15.5384,15.6195,602424.0
2017-11-28 15:20:00,17.31,17.35,17.31,17.34,713472.0,15.6105,15.6466,15.6105,15.6376,713472.0
2017-11-28 15:30:00,17.34,17.34,17.27,17.31,912018.0,15.6376,15.6376,15.5744,15.6105,912018.0
2017-11-28 15:40:00,17.31,17.34,17.3,17.34,966138.0,15.6105,15.6376,15.6015,15.6376,966138.0
2017-11-28 15:50:00,17.34,17.39,17.33,17.38,2307459.0,15.6376,15.6827,15.6285,15.6736,2307459.0
2017-11-29 09:30:00,17.3,17.5,17.28,17.46,1024233.0,15.6588,15.8398,15.6407,15.8036,1024233.0
2017-11-29 09:40:00,17.45,17.66,17.43,17.66,1551975.0,15.7946,15.9847,15.7765,15.9847,1551975.0
2017-11-29 09:50:00,17.66,17.82,17.65,17.78,1052004.0,15.9847,16.1295,15.9756,16.0933,1052004.0
2017-11-29 10:00:00,17.77,17.81,17.65,17.67,1061439.0,16.0842,16.1204,15.9756,15.9937,1061439.0
2017-11-29 10:10:00,17.67,17.77,17.65,17.75,1645518.0,15.9937,16.0842,15.9756,16.0661,1645518.0
2017-11-29 10:20:00,17.75,17.76,17.68,17.72,891972.0,16.0661,16.0752,16.0028,16.039,891972.0
2017-11-29 10:30:00,17.72,17.82,17.68,17.73,833037.0,16.039,16.1295,16.0028,16.048,833037.0
2017-11-29 10:40:00,17.74,17.74,17.62,17.66,759957.0,16.0571,16.0571,15.9484,15.9847,759957.0
2017-11-29 10:50:00,17.65,17.71,17.64,17.68,759468.0,15.9756,16.0299,15.9666,16.0028,759468.0
2017-11-29 11:00:00,17.68,17.78,17.66,17.72,735108.0,16.0028,16.0933,15.9847,16.039,735108.0
2017-11-29 11:10:00,17.72,17.75,17.71,17.73,750321.0,16.039,16.0661,16.0299,16.048,750321.0
2017-11-29 11:20:00,17.73,17.8,17.72,17.8,610377.0,16.048,16.1114,16.039,16.1114,610377.0
2017-11-29 11:30:00,17.8,17.84,17.76,17.82,541971.0,16.1114,16.1476,16.0752,16.1295,541971.0
2017-11-29 11:40:00,17.82,17.82,17.73,17.78,451797.0,16.1295,16.1295,16.048,16.0933,451797.0
2017-11-29 11:50:00,17.78,17.82,17.77,17.8,450249.0,16.0933,16.1295,16.0842,16.1114,450249.0
2017-11-29 12:00:00,17.81,17.88,17.79,17.88,683613.0,16.1204,16.1838,16.1023,16.1838,683613.0
2017-11-29 12:10:00,17.88,17.91,17.85,17.86,792297.0,16.1838,16.2109,16.1566,16.1657,792297.0
2017-11-29 12:20:00,17.86,17.86,17.79,17.82,626889.0,16.1657,16.1657,16.1023,16.1295,626889.0
2017-11-29 12:30:00,17.81,17.88,17.8,17.88,796779.0,16.1204,16.1838,16.1114,16.1838,796779.0
2017-11-29 12:40:00,17.88,17.93,17.87,17.92,518523.0,16.1838,16.229,16.1747,16.22,518523.0
2017-11-29 12:50:00,17.92,17.95,17.89,17.95,390639.0,16.22,16.2471,16.1928,16.2471,390639.0
2017-11-29 13:00:00,17.95,17.99,17.93,17.99,392187.0,16.2471,16.2833,16.229,16.2833,392187.0
2017-11-29 13:10:00,17.99,18.13,17.98,18.06,821973.0,16.2833,16.4101,16.2743,16.3467,821973.0
2017-11-29 13:20:00,18.06,18.1,18.03,18.05,376833.0,16.3467,16.3829,16.3196,16.3377,376833.0
2017-11-29 13:30:00,18.05,18.06,18.01,18.05,347949.0,16.3377,16.3467,16.3015,16.3377,347949.0
2017-11-29 13:40:00,18.04,18.08,18.01,18.07,363942.0,16.3286,16.3648,16.3015,16.3558,363942.0
2017-11-29 13:50:00,18.07,18.09,18.02,18.02,516549.0,16.3558,16.3739,16.3105,16.3105,516549.0
2017-11-29 14:00:00,18.01,18.08,18.01,18.02,396333.0,16.3015,16.3648,16.3015,16.3105,396333.0
2017-11-29 14:10:00,18.02,18.05,18.02,18.04,301356.0,16.3105,16.3377,16.3105,16.3286,301356.0
2017-11-29 14:20:00,18.03,18.05,18.02,18.05,402930.0,16.3196,16.3377,16.3105,16.3377,402930.0
2017-11-29 14:30:00,18.05,18.05,18.0,18.0,370278.0,16.3377,16.3377,16.2924,16.2924,370278.0
2017-11-29 14:40:00,18.0,18.03,18.0,18.03,510300.0,16.2924,16.3196,16.2924,16.3196,510300.0
2017-11-29 14:50:00,18.02,18.03,17.97,17.98,376101.0,16.3105,16.3196,16.2652,16.2743,376101.0
2017-11-29 15:00:00,17.98,18.03,17.98,18.02,353559.0,16.2743,16.3196,16.2743,16.3105,353559.0
2017-11-29 15:10:00,18.02,18.03,17.99,18.01,507225.0,16.3105,16.3196,16.2833,16.3015,507225.0
2017-11-29 15:20:00,18.01,18.03,18.0,18.03,411600.0,16.3015,16.3196,16.2924,16.3196,411600.0
2017-11-29 15:30:00,18.03,18.1,18.01,18.08,739242.0,16.3196,16.3829,16.3015,16.3648,739242.0
2017-11-29 15:40:00,18.08,18.21,18.08,18.15,1506162.0,16.3648,16.4825,16.3648,16.4282,1506162.0
2017-11-29 15:50:00,18.15,18.24,18.14,18.15,3614844.0,16.4282,16.5096,16.4191,16.4282,3614844.0
2017-11-30 09:30:00,18.13,18.21,18.05,18.14,1933971.0,16.4101,16.4825,16.3377,16.4191,1933971.0
2017-11-30 09:40:00,18.13,18.21,18.09,18.17,465096.0,16.4101,16.4825,16.3739,16.4463,465096.0
2017-11-30 09:50:00,18.17,18.21,18.12,18.18,407094.0,16.4463,16.4825,16.401,16.4553,407094.0
2017-11-30 10:00:00,18.18,18.27,18.09,18.27,484641.0,16.4553,16.5368,16.3739,16.5368,484641.0
2017-11-30 10:10:00,18.28,18.38,18.26,18.35,797997.0,16.5458,16.6364,16.5277,16.6092,797997.0
2017-11-30 10:20:00,18.35,18.37,18.26,18.28,436476.0,16.6092,16.6273,16.5277,16.5458,436476.0
2017-11-30 10:30:00,18.28,18.29,18.19,18.2,301125.0,16.5458,16.5549,16.4644,16.4734,301125.0
2017-11-30 10:40:00,18.2,18.22,18.17,18.21,287079.0,16.4734,16.4915,16.4463,16.4825,287079.0
2017-11-30 10:50:00,18.21,18.34,18.2,18.34,482316.0,16.4825,16.6001,16.4734,16.6001,482316.0
2017-11-30 11:00:00,18.34,18.4,18.32,18.39,868077.0,16.6001,16.6545,16.582,16.6454,868077.0
2017-11-30 11:10:00,18.39,18.56,18.37,18.56,647439.0,16.6454,16.7993,16.6273,16.7993,647439.0
2017-11-30 11:20:00,18.55,18.56,18.46,18.52,465597.0,16.7902,16.7993,16.7088,16.7631,465597.0
2017-11-30 11:30:00,18.53,18.57,18.48,18.51,403473.0,16.7721,16.8083,16.7269,16.754,403473.0
2017-11-30 11:40:00,18.51,18.69,18.51,18.67,715779.0,16.754,16.9169,16.754,16.8988,715779.0
2017-11-30 11:50:00,18.67,18.72,18.52,18.53,544392.0,16.8988,16.9441,16.7631,16.7721,544392.0
2017-11-30 12:00:00,18.53,18.56,18.51,18.54,348396.0,16.7721,16.7993,16.754,16.7812,348396.0
2017-11-30 12:10:00,18.54,18.62,18.52,18.61,533517.0,16.7812,16.8536,16.7631,16.8445,533517.0
2017-11-30 12:20:00,18.61,18.67,18.61,18.64,769461.0,16.8445,16.8988,16.8445,16.8717,769461.0
2017-11-30 12:30:00,18.64,18.65,18.61,18.62,1034025.0,16.8717,16.8807,16.8445,16.8536,1034025.0
2017-11-30 12:40:00,18.62,18.63,18.58,18.59,1477299.0,16.8536,16.8626,16.8174,16.8264,1477299.0
2017-11-30 12:50:00,18.59,18.63,18.56,18.6,752877.0,16.8264,16.8626,16.7993,16.8355,752877.0
2017-11-30 13:00:00,18.6,18.63,18.56,18.57,601740.0,16.8355,16.8626,16.7993,16.8083,601740.0
2017-11-30 13:10:00,18.56,18.57,18.48,18.5,625740.0,16.7993,16.8083,16.7269,16.745,625740.0
2017-11-30 13:20:00,18.5,18.5,18.43,18.43,576420.0,16.745,16.745,16.6816,16.6816,576420.0
2017-11-30 13:30:00,18.43,18.49,18.39,18.49,485022.0,16.6816,16.7359,16.6454,16.7359,485022.0
2017-11-30 13:40:00,18.49,18.52,18.46,18.49,248661.0,16.7359,16.7631,16.7088,16.7359,248661.0
2017-11-30 13:50:00,18.49,18.52,18.47,18.51,646461.0,16.7359,16.7631,16.7178,16.754,646461.0
2017-11-30 14:00:00,18.52,18.54,18.49,18.51,311943.0,16.7631,16.7812,16.7359,16.754,311943.0
2017-11-30 14:10:00,18.5,18.52,18.49,18.49,373911.0,16.745,16.7631,16.7359,16.7359,373911.0
2017-11-30 14:20:00,18.49,18.52,18.49,18.5,821397.0,16.7359,16.7631,16.7359,16.745,821397.0
2017-11-30 14:30:00,18.5,18.5,18.43,18.47,508218.0,16.745,16.745,16.6816,16.7178,508218.0
2017-11-30 14:40:00,18.47,18.5,18.45,18.48,358770.0,16.7178,16.745,16.6997,16.7269,358770.0
2017-11-30 14:50:00,18.48,18.5,18.47,18.49,450201.0,16.7269,16.745,16.7178,16.7359,450201.0
2017-11-30 15:00:00,18.49,18.5,18.45,18.47,381237.0,16.7359,16.745,16.6997,16.7178,381237.0
2017-11-30 15:10:00,18.47,18.51,18.47,18.5,458667.0,16.7178,16.754,16.7178,16.745,458667.0
2017-11-30 15:20:00,18.5,18.51,18.48,18.51,468555.0,16.745,16.754,16.7269,16.754,468555.0
2017-11-30 15:30:00,18.51,18.51,18.48,18.49,830907.0,16.754,16.754,16.7269,16.7359,830907.0
2017-11-30 15:40:00,18.49,18.59,18.49,18.59,2022333.0,16.7359,16.8264,16.7359,16.8264,2022333.0
2017-11-30 15:50:00,18.58,18.63,18.57,18.59,3960939.0,16.8174,16.8626,16.8083,16.8264,3960939.0
2017-12-01 09:30:00,18.41,18.65,18.41,18.58,1220409.0,16.6635,16.8807,16.6635,16.8174,1220409.0
2017-12-01 09:40:00,18.59,18.63,18.51,18.56,499911.0,16.8264,16.8626,16.754,16.7993,499911.0
2017-12-01 09:50:00,18.56,18.62,18.55,18.57,317637.0,16.7993,16.8536,16.7902,16.8083,317637.0
2017-12-01 10:00:00,18.57,18.57,18.46,18.54,935322.0,16.8083,16.8083,16.7088,16.7812,935322.0
2017-12-01 10:10:00,18.55,18.74,18.55,18.72,478368.0,16.7902,16.9622,16.7902,16.9441,478368.0
2017-12-01 10:20:00,18.72,18.76,18.68,18.71,526209.0,16.9441,16.9803,16.9079,16.935,526209.0
2017-12-01 10:30:00,18.71,18.77,18.67,18.69,454065.0,16.935,16.9894,16.8988,16.9169,454065.0
2017-12-01 10:40:00,18.69,18.73,18.64,18.66,272418.0,16.9169,16.9531,16.8717,16.8898,272418.0
2017-12-01 10:50:00,18.66,18.69,18.65,18.65,243174.0,16.8898,16.9169,16.8807,16.8807,243174.0
2017-12-01 11:00:00,18.65,18.68,18.53,18.59,585216.0,16.8807,16.9079,16.7721,16.8264,585216.0
2017-12-01 11:10:00,18.58,18.64,18.47,18.6,1139097.0,16.8174,16.8717,16.7178,16.8355,1139097.0
2017-12-01 11:20:00,18.6,18.61,18.28,18.29,911178.0,16.8355,16.8445,16.5458,16.5549,911178.0
2017-12-01 11:30:00,18.29,18.53,18.27,18.53,696720.0,16.5549,16.7721,16.5368,16.7721,696720.0
2017-12-01 11:40:00,18.53,18.63,18.51,18.59,1166691.0,16.7721,16.8626,16.754,16.8264,1166691.0
2017-12-01 11:50:00,18.58,18.61,18.47,18.59,744777.0,16.8174,16.8445,16.7178,16.8264,744777.0
2017-12-01 12:00:00,18.59,18.64,18.53,18.59,428550.0,16.8264,16.8717,16.7721,16.8264,428550.0
2017-12-01 12:10:00,18.59,18.6,18.5,18.53,337269.0,16.8264,16.8355,16.745,16.7721,337269.0
2017-12-01 12:20:00,18.54,18.59,18.5,18.51,411786.0,16.7812,16.8264,16.745,16.754,411786.0
2017-12-01 12:30:00,18.51,18.57,18.48,18.52,444441.0,16.754,16.8083,16.7269,16.7631,444441.0
2017-12-01 12:40:00,18.52,18.59,18.5,18.58,335202.0,16.7631,16.8264,16.745,16.8174,335202.0
2017-12-01 12:50:00,18.58,18.62,18.55,18.57,338325.0,16.8174,16.8536,16.7902,16.8083,338325.0
2017-12-01 13:00:00,18.57,18.57,18.48,18.53,330000.0,16.8083,16.8083,16.7269,16.7721,330000.0
2017-12-01 13:10:00,18.53,18.56,18.52,18.55,204300.0,16.7721,16.7993,16.7631,16.7902,204300.0
2017-12-01 13:20:00,18.55,18.59,18.53,18.59,281511.0,16.7902,16.8264,16.7721,16.8264,281511.0
2017-12-01 13:30:00,18.59,18.63,18.58,18.61,263658.0,16.8264,16.8626,16.8174,16.8445,263658.0
2017-12-01 13:40:00,18.61,18.62,18.55,18.58,306780.0,16.8445,16.8536,16.7902,16.8174,306780.0
2017-12-01 13:50:00,18.57,18.6,18.57,18.57,335055.0,16.8083,16.8355,16.8083,16.8083,335055.0
2017-12-01 14:00:00,18.57,18.61,18.53,18.6,399087.0,16.8083,16.8445,16.7721,16.8355,399087.0
2017-12-01 14:10:00,18.6,18.64,18.59,18.62,310332.0,16.8355,16.8717,16.8264,16.8536,310332.0
2017-12-01 14:20:00,18.62,18.64,18.59,18.62,294675.0,16.8536,16.8717,16.8264,16.8536,294675.0
2017-12-01 14:30:00,18.62,18.63,18.58,18.6,356736.0,16.8536,16.8626,16.8174,16.8355,356736.0
2017-12-01 14:40:00,18.6,18.6,18.56,18.59,414651.0,16.8355,16.8355,16.7993,16.8264,414651.0
2017-12-01 14:50:00,18.59,18.61,18.58,18.6,306909.0,16.8264,16.8445,16.8174,16.8355,306909.0
2017-12-01 15:00:00,18.59,18.65,18.58,18.62,502161.0,16.8264,16.8807,16.8174,16.8536,502161.0
2017-12-01 15:10:00,18.62,18.64,18.61,18.62,604368.0,16.8536,16.8717,16.8445,16.8536,604368.0
2017-12-01 15:20:00,18.62,18.65,18.62,18.65,434646.0,16.8536,16.8807,16.8536,16.8807,434646.0
2017-12-01 15:30:00,18.65,18.67,18.63,18.66,629637.0,16.8807,16.8988,16.8626,16.8898,629637.0
2017-12-01 15:40:00,18.66,18.74,18.66,18.71,1413939.0,16.8898,16.9622,16.8898,16.935,1413939.0
2017-12-01 15:50:00,18.71,18.74,18.68,18.72,4277565.0,16.935,16.9622,16.9079,16.9441,4277565.0
2017-12-04 09:30:00,18.82,19.39,18.81,19.25,1762512.0,17.0346,17.5505,17.0256,17.4238,1762512.0
2017-12-04 09:40:00,19.25,19.27,19.2,19.27,1084065.0,17.4238,17.4419,17.3786,17.4419,1084065.0
2017-12-04 09:50:00,19.27,19.32,19.21,19.22,768978.0,17.4419,17.4872,17.3876,17.3967,768978.0
2017-12-04 10:00:00,19.22,19.29,19.2,19.27,1041843.0,17.3967,17.46,17.3786,17.4419,1041843.0
2017-12-04 10:10:00,19.27,19.36,19.24,19.34,697077.0,17.4419,17.5234,17.4148,17.5053,697077.0
2017-12-04 10:20:00,19.35,19.36,19.25,19.29,610242.0,17.5143,17.5234,17.4238,17.46,610242.0
2017-12-04 10:30:00,19.28,19.32,19.26,19.31,650628.0,17.451,17.4872,17.4329,17.4781,650628.0
2017-12-04 10:40:00,19.31,19.33,19.23,19.27,582819.0,17.4781,17.4962,17.4057,17.4419,582819.0
2017-12-04 10:50:00,19.28,19.33,19.25,19.33,559455.0,17.451,17.4962,17.4238,17.4962,559455.0
2017-12-04 11:00:00,19.34,19.34,19.29,19.29,742026.0,17.5053,17.5053,17.46,17.46,742026.0
2017-12-04 11:10:00,19.29,19.3,19.24,19.27,402459.0,17.46,17.4691,17.4148,17.4419,402459.0
2017-12-04 11:20:00,19.27,19.31,19.25,19.26,596373.0,17.4419,17.4781,17.4238,17.4329,596373.0
2017-12-04 11:30:00,19.26,19.26,19.19,19.24,908679.0,17.4329,17.4329,17.3695,17.4148,908679.0
2017-12-04 11:40:00,19.24,19.34,19.23,19.31,386574.0,17.4148,17.5053,17.4057,17.4781,386574.0
2017-12-04 11:50:00,19.32,19.34,19.26,19.26,389601.0,17.4872,17.5053,17.4329,17.4329,389601.0
2017-12-04 12:00:00,19.26,19.26,19.17,19.17,781281.0,17.4329,17.4329,17.3514,17.3514,781281.0
2017-12-04 12:10:00,19.17,19.23,19.14,19.22,398235.0,17.3514,17.4057,17.3243,17.3967,398235.0
2017-12-04 12:20:00,19.22,19.23,19.17,19.2,311007.0,17.3967,17.4057,17.3514,17.3786,311007.0
2017-12-04 12:30:00,19.2,19.29,19.19,19.29,647415.0,17.3786,17.46,17.3695,17.46,647415.0
2017-12-04 12:40:00,19.3,19.35,19.3,19.34,521541.0,17.4691,17.5143,17.4691,17.5053,521541.0
2017-12-04 12:50:00,19.34,19.37,19.3,19.36,352224.0,17.5053,17.5324,17.4691,17.5234,352224.0
2017-12-04 13:00:00,19.37,19.42,19.28,19.3,859161.0,17.5324,17.5777,17.451,17.4691,859161.0
2017-12-04 13:10:00,19.3,19.33,19.27,19.31,633189.0,17.4691,17.4962,17.4419,17.4781,633189.0
2017-12-04 13:20:00,19.31,19.33,19.27,19.28,438825.0,17.4781,17.4962,17.4419,17.451,438825.0
2017-12-04 13:30:00,19.28,19.32,19.27,19.31,305832.0,17.451,17.4872,17.4419,17.4781,305832.0
2017-12-04 13:40:00,19.31,19.32,19.28,19.3,341064.0,17.4781,17.4872,17.451,17.4691,341064.0
2017-12-04 13:50:00,19.3,19.3,19.25,19.26,538095.0,17.4691,17.4691,17.4238,17.4329,538095.0
2017-12-04 14:00:00,19.26,19.29,19.24,19.25,466590.0,17.4329,17.46,17.4148,17.4238,466590.0
2017-12-04 14:10:00,19.25,19.28,19.2,19.2,465486.0,17.4238,17.451,17.3786,17.3786,465486.0
2017-12-04 14:20:00,19.2,19.21,19.14,19.14,385434.0,17.3786,17.3876,17.3243,17.3243,385434.0
2017-12-04 14:30:00,19.14,19.16,19.11,19.14,642213.0,17.3243,17.3424,17.2971,17.3243,642213.0
2017-12-04 14:40:00,19.14,19.17,19.1,19.15,734475.0,17.3243,17.3514,17.288,17.3333,734475.0
2017-12-04 14:50:00,19.15,19.17,19.13,19.14,526020.0,17.3333,17.3514,17.3152,17.3243,526020.0
2017-12-04 15:00:00,19.14,19.14,19.1,19.12,559968.0,17.3243,17.3243,17.288,17.3061,559968.0
2017-12-04 15:10:00,19.12,19.12,19.09,19.1,425913.0,17.3061,17.3061,17.279,17.288,425913.0
2017-12-04 15:20:00,19.1,19.12,19.08,19.09,345165.0,17.288,17.3061,17.2699,17.279,345165.0
2017-12-04 15:30:00,19.08,19.11,19.02,19.03,684228.0,17.2699,17.2971,17.2156,17.2247,684228.0
2017-12-04 15:40:00,19.03,19.06,19.02,19.05,850647.0,17.2247,17.2518,17.2156,17.2428,850647.0
2017-12-04 15:50:00,19.05,19.06,19.0,19.0,1997157.0,17.2428,17.2518,17.1975,17.1975,1997157.0
2017-12-05 09:30:00,19.1,19.13,18.85,18.87,1103901.0,17.288,17.3152,17.0618,17.0799,1103901.0
2017-12-05 09:40:00,18.87,18.89,18.72,18.89,660132.0,17.0799,17.098,16.9441,17.098,660132.0
2017-12-05 09:50:00,18.88,18.95,18.8,18.83,779106.0,17.0889,17.1523,17.0165,17.0437,779106.0
2017-12-05 10:00:00,18.84,18.86,18.8,18.83,700515.0,17.0527,17.0708,17.0165,17.0437,700515.0
2017-12-05 10:10:00,18.83,18.88,18.79,18.8,692787.0,17.0437,17.0889,17.0075,17.0165,692787.0
2017-12-05 10:20:00,18.8,18.82,18.75,18.77,504648.0,17.0165,17.0346,16.9713,16.9894,504648.0
2017-12-05 10:30:00,18.76,18.78,18.71,18.71,651831.0,16.9803,16.9984,16.935,16.935,651831.0
2017-12-05 10:40:00,18.71,18.78,18.69,18.76,449541.0,16.935,16.9984,16.9169,16.9803,449541.0
2017-12-05 10:50:00,18.76,18.81,18.75,18.8,635484.0,16.9803,17.0256,16.9713,17.0165,635484.0
2017-12-05 11:00:00,18.8,18.82,18.77,18.79,316746.0,17.0165,17.0346,16.9894,17.0075,316746.0
2017-12-05 11:10:00,18.79,18.84,18.79,18.82,461715.0,17.0075,17.0527,17.0075,17.0346,461715.0
2017-12-05 11:20:00,18.82,18.84,18.79,18.84,511263.0,17.0346,17.0527,17.0075,17.0527,511263.0
2017-12-05 11:30:00,18.85,18.86,18.81,18.85,430419.0,17.0618,17.0708,17.0256,17.0618,430419.0
2017-12-05 11:40:00,18.85,18.86,18.82,18.84,260067.0,17.0618,17.0708,17.0346,17.0527,260067.0
2017-12-05 11:50:00,18.84,18.88,18.82,18.82,255534.0,17.0527,17.0889,17.0346,17.0346,255534.0
2017-12-05 12:00:00,18.82,18.83,18.76,18.79,235962.0,17.0346,17.0437,16.9803,17.0075,235962.0
2017-12-05 12:10:00,18.79,18.82,18.79,18.8,288015.0,17.0075,17.0346,17.0075,17.0165,288015.0
2017-12-05 12:20:00,18.8,18.8,18.77,18.79,184401.0,17.0165,17.0165,16.9894,17.0075,184401.0
2017-12-05 12:30:00,18.79,18.8,18.78,18.78,181437.0,17.0075,17.0165,16.9984,16.9984,181437.0
2017-12-05 12:40:00,18.78,18.79,18.74,18.75,372426.0,16.9984,17.0075,16.9622,16.9713,372426.0
2017-12-05 12:50:00,18.75,18.8,18.75,18.78,399423.0,16.9713,17.0165,16.9713,16.9984,399423.0
2017-12-05 13:00:00,18.78,18.8,18.77,18.8,295794.0,16.9984,17.0165,16.9894,17.0165,295794.0
2017-12-05 13:10:00,18.8,18.81,18.75,18.77,284115.0,17.0165,17.0256,16.9713,16.9894,284115.0
2017-12-05 13:20:00,18.77,18.8,18.77,18.78,161577.0,16.9894,17.0165,16.9894,16.9984,161577.0
2017-12-05 13:30:00,18.78,18.78,18.76,18.77,133275.0,16.9984,16.9984,16.9803,16.9894,133275.0
2017-12-05 13:40:00,18.77,18.79,18.77,18.78,153795.0,16.9894,17.0075,16.9894,16.9984,153795.0
2017-12-05 13:50:00,18.78,18.8,18.77,18.77,405024.0,16.9984,17.0165,16.9894,16.9894,405024.0
2017-12-05 14:00:00,18.77,18.77,18.75,18.77,208713.0,16.9894,16.9894,16.9713,16.9894,208713.0
2017-12-05 14:10:00,18.77,18.77,18.71,18.71,440526.0,16.9894,16.9894,16.935,16.935,440526.0
2017-12-05 14:20:00,18.71,18.74,18.69,18.72,230676.0,16.935,16.9622,16.9169,16.9441,230676.0
2017-12-05 14:30:00,18.72,18.73,18.69,18.71,329700.0,16.9441,16.9531,16.9169,16.935,329700.0
2017-12-05 14:40:00,18.71,18.74,18.68,18.69,406467.0,16.935,16.9622,16.9079,16.9169,406467.0
2017-12-05 14:50:00,18.69,18.73,18.67,18.68,315417.0,16.9169,16.9531,16.8988,16.9079,315417.0
2017-12-05 15:00:00,18.68,18.68,18.64,18.66,490806.0,16.9079,16.9079,16.8717,16.8898,490806.0
2017-12-05 15:10:00,18.66,18.67,18.64,18.64,405771.0,16.8898,16.8988,16.8717,16.8717,405771.0
2017-12-05 15:20:00,18.64,18.67,18.64,18.67,376332.0,16.8717,16.8988,16.8717,16.8988,376332.0
2017-12-05 15:30:00,18.67,18.67,18.62,18.62,809841.0,16.8988,16.8988,16.8536,16.8536,809841.0
2017-12-05 15:40:00,18.63,18.63,18.57,18.59,1021833.0,16.8626,16.8626,16.8083,16.8264,1021833.0
2017-12-05 15:50:00,18.59,18.63,18.56,18.6,3469575.0,16.8264,16.8626,16.7993,16.8355,3469575.0
2017-12-06 09:30:00,18.65,18.67,18.53,18.61,457449.0,16.8807,16.8988,16.7721,16.8445,457449.0
2017-12-06 09:40:00,18.6,18.64,18.59,18.62,369579.0,16.8355,16.8717,16.8264,16.8536,369579.0
2017-12-06 09:50:00,18.62,18.67,18.59,18.6,204819.0,16.8536,16.8988,16.8264,16.8355,204819.0
2017-12-06 10:00:00,18.61,18.64,18.53,18.61,259797.0,16.8445,16.8717,16.7721,16.8445,259797.0
2017-12-06 10:10:00,18.61,18.66,18.59,18.6,231990.0,16.8445,16.8898,16.8264,16.8355,231990.0
2017-12-06 10:20:00,18.61,18.63,18.59,18.6,127095.0,16.8445,16.8626,16.8264,16.8355,127095.0
2017-12-06 10:30:00,18.6,18.63,18.58,18.59,241365.0,16.8355,16.8626,16.8174,16.8264,241365.0
2017-12-06 10:40:00,18.6,18.74,18.6,18.69,1014816.0,16.8355,16.9622,16.8355,16.9169,1014816.0
2017-12-06 10:50:00,18.7,18.73,18.67,18.71,303513.0,16.926,16.9531,16.8988,16.935,303513.0
2017-12-06 11:00:00,18.71,18.72,18.67,18.71,545886.0,16.935,16.9441,16.8988,16.935,545886.0
2017-12-06 11:10:00,18.71,18.74,18.7,18.74,242616.0,16.935,16.9622,16.926,16.9622,242616.0
2017-12-06 11:20:00,18.74,18.78,18.69,18.71,354504.0,16.9622,16.9984,16.9169,16.935,354504.0
2017-12-06 11:30:00,18.71,18.73,18.66,18.66,145413.0,16.935,16.9531,16.8898,16.8898,145413.0
2017-12-06 11:40:00,18.66,18.72,18.66,18.7,494934.0,16.8898,16.9441,16.8898,16.926,494934.0
2017-12-06 11:50:00,18.7,18.74,18.69,18.71,164856.0,16.926,16.9622,16.9169,16.935,164856.0
2017-12-06 12:00:00,18.71,18.71,18.68,18.7,122037.0,16.935,16.935,16.9079,16.926,122037.0
2017-12-06 12:10:00,18.7,18.72,18.65,18.66,283005.0,16.926,16.9441,16.8807,16.8898,283005.0
2017-12-06 12:20:00,18.66,18.67,18.64,18.66,173586.0,16.8898,16.8988,16.8717,16.8898,173586.0
2017-12-06 12:30:00,18.66,18.69,18.66,18.67,312393.0,16.8898,16.9169,16.8898,16.8988,312393.0
2017-12-06 12:40:00,18.67,18.67,18.66,18.67,178008.0,16.8988,16.8988,16.8898,16.8988,178008.0
2017-12-06 12:50:00,18.67,18.68,18.67,18.68,171519.0,16.8988,16.9079,16.8988,16.9079,171519.0
2017-12-06 13:00:00,18.68,18.68,18.66,18.66,149694.0,16.9079,16.9079,16.8898,16.8898,149694.0
2017-12-06 13:10:00,18.67,18.72,18.66,18.72,129072.0,16.8988,16.9441,16.8898,16.9441,129072.0
2017-12-06 13:20:00,18.72,18.72,18.69,18.7,118002.0,16.9441,16.9441,16.9169,16.926,118002.0
2017-12-06 13:30:00,18.7,18.71,18.69,18.69,229515.0,16.926,16.935,16.9169,16.9169,229515.0
2017-12-06 13:40:00,18.7,18.7,18.66,18.67,256638.0,16.926,16.926,16.8898,16.8988,256638.0
2017-12-06 13:50:00,18.67,18.67,18.64,18.64,169758.0,16.8988,16.8988,16.8717,16.8717,169758.0
2017-12-06 14:00:00,18.64,18.66,18.63,18.64,175203.0,16.8717,16.8898,16.8626,16.8717,175203.0
2017-12-06 14:10:00,18.64,18.65,18.62,18.65,170418.0,16.8717,16.8807,16.8536,16.8807,170418.0
2017-12-06 14:20:00,18.64,18.64,18.61,18.63,171180.0,16.8717,16.8717,16.8445,16.8626,171180.0
2017-12-06 14:30:00,18.63,18.65,18.62,18.64,227703.0,16.8626,16.8807,16.8536,16.8717,227703.0
2017-12-06 14:40:00,18.63,18.64,18.62,18.63,144345.0,16.8626,16.8717,16.8536,16.8626,144345.0
2017-12-06 14:50:00,18.62,18.63,18.6,18.63,150519.0,16.8536,16.8626,16.8355,16.8626,150519.0
2017-12-06 15:00:00,18.63,18.65,18.63,18.65,184848.0,16.8626,16.8807,16.8626,16.8807,184848.0
2017-12-06 15:10:00,18.65,18.65,18.62,18.63,203811.0,16.8807,16.8807,16.8536,16.8626,203811.0
2017-12-06 15:20:00,18.63,18.63,18.61,18.61,216999.0,16.8626,16.8626,16.8445,16.8445,216999.0
2017-12-06 15:30:00,18.61,18.62,18.59,18.59,377979.0,16.8445,16.8536,16.8264,16.8264,377979.0
2017-12-06 15:40:00,18.59,18.61,18.57,18.58,670281.0,16.8264,16.8445,16.8083,16.8174,670281.0
2017-12-06 15:50:00,18.57,18.58,18.52,18.55,2060643.0,16.8083,16.8174,16.7631,16.7902,2060643.0
2017-12-07 09:30:00,18.49,18.56,18.46,18.54,431136.0,16.7359,16.7993,16.7088,16.7812,431136.0
2017-12-07 09:40:00,18.54,18.6,18.52,18.57,494667.0,16.7812,16.8355,16.7631,16.8083,494667.0
2017-12-07 09:50:00,18.56,18.67,18.56,18.66,469017.0,16.7993,16.8988,16.7993,16.8898,469017.0
2017-12-07 10:00:00,18.66,18.74,18.64,18.73,216432.0,16.8898,16.9622,16.8717,16.9531,216432.0
2017-12-07 10:10:00,18.73,18.76,18.71,18.72,364479.0,16.9531,16.9803,16.935,16.9441,364479.0
2017-12-07 10:20:00,18.71,18.75,18.7,18.7,253092.0,16.935,16.9713,16.926,16.926,253092.0
2017-12-07 10:30:00,18.71,18.81,18.7,18.8,381510.0,16.935,17.0256,16.926,17.0165,381510.0
2017-12-07 10:40:00,18.8,18.81,18.77,18.77,220086.0,17.0165,17.0256,16.9894,16.9894,220086.0
2017-12-07 10:50:00,18.77,18.77,18.67,18.71,790782.0,16.9894,16.9894,16.8988,16.935,790782.0
2017-12-07 11:00:00,18.72,18.74,18.7,18.71,149061.0,16.9441,16.9622,16.926,16.935,149061.0
2017-12-07 11:10:00,18.71,18.72,18.68,18.72,309165.0,16.935,16.9441,16.9079,16.9441,309165.0
2017-12-07 11:20:00,18.72,18.74,18.69,18.73,198414.0,16.9441,16.9622,16.9169,16.9531,198414.0
2017-12-07 11:30:00,18.73,18.77,18.72,18.75,299370.0,16.9531,16.9894,16.9441,16.9713,299370.0
2017-12-07 11:40:00,18.75,18.78,18.74,18.74,187137.0,16.9713,16.9984,16.9622,16.9622,187137.0
2017-12-07 11:50:00,18.74,18.79,18.73,18.77,237513.0,16.9622,17.0075,16.9531,16.9894,237513.0
2017-12-07 12:00:00,18.77,18.78,18.75,18.77,227097.0,16.9894,16.9984,16.9713,16.9894,227097.0
2017-12-07 12:10:00,18.77,18.78,18.76,18.76,139377.0,16.9894,16.9984,16.9803,16.9803,139377.0
2017-12-07 12:20:00,18.76,18.8,18.76,18.76,227937.0,16.9803,17.0165,16.9803,16.9803,227937.0
2017-12-07 12:30:00,18.76,18.79,18.76,18.78,127284.0,16.9803,17.0075,16.9803,16.9984,127284.0
2017-12-07 12:40:00,18.78,18.79,18.77,18.79,74949.0,16.9984,17.0075,16.9894,17.0075,74949.0
2017-12-07 12:50:00,18.79,18.79,18.78,18.79,143601.0,17.0075,17.0075,16.9984,17.0075,143601.0
2017-12-07 13:00:00,18.79,18.81,18.77,18.77,187221.0,17.0075,17.0256,16.9894,16.9894,187221.0
2017-12-07 13:10:00,18.77,18.78,18.74,18.77,136161.0,16.9894,16.9984,16.9622,16.9894,136161.0
2017-12-07 13:20:00,18.77,18.77,18.74,18.76,181413.0,16.9894,16.9894,16.9622,16.9803,181413.0
2017-12-07 13:30:00,18.76,18.76,18.74,18.74,282468.0,16.9803,16.9803,16.9622,16.9622,282468.0
2017-12-07 13:40:00,18.75,18.75,18.7,18.7,279363.0,16.9713,16.9713,16.926,16.926,279363.0
2017-12-07 13:50:00,18.71,18.74,18.7,18.73,329253.0,16.935,16.9622,16.926,16.9531,329253.0
2017-12-07 14:00:00,18.73,18.74,18.72,18.72,176418.0,16.9531,16.9622,16.9441,16.9441,176418.0
2017-12-07 14:10:00,18.72,18.73,18.71,18.73,181515.0,16.9441,16.9531,16.935,16.9531,181515.0
2017-12-07 14:20:00,18.72,18.72,18.71,18.72,164877.0,16.9441,16.9441,16.935,16.9441,164877.0
2017-12-07 14:30:00,18.72,18.72,18.69,18.71,231777.0,16.9441,16.9441,16.9169,16.935,231777.0
2017-12-07 14:40:00,18.71,18.71,18.67,18.69,190479.0,16.935,16.935,16.8988,16.9169,190479.0
2017-12-07 14:50:00,18.7,18.73,18.69,18.73,193608.0,16.926,16.9531,16.9169,16.9531,193608.0
2017-12-07 15:00:00,18.73,18.74,18.7,18.71,243393.0,16.9531,16.9622,16.926,16.935,243393.0
2017-12-07 15:10:00,18.71,18.73,18.7,18.72,286272.0,16.935,16.9531,16.926,16.9441,286272.0
2017-12-07 15:20:00,18.72,18.74,18.71,18.73,213912.0,16.9441,16.9622,16.935,16.9531,213912.0
2017-12-07 15:30:00,18.73,18.75,18.72,18.74,327045.0,16.9531,16.9713,16.9441,16.9622,327045.0
2017-12-07 15:40:00,18.74,18.74,18.71,18.71,482670.0,16.9622,16.9622,16.935,16.935,482670.0
2017-12-07 15:50:00,18.71,18.72,18.69,18.72,1315779.0,16.935,16.9441,16.9169,16.9441,1315779.0
2017-12-08 09:30:00,18.79,18.92,18.75,18.83,560148.0,17.0075,17.1251,16.9713,17.0437,560148.0
2017-12-08 09:40:00,18.83,18.84,18.76,18.78,364587.0,17.0437,17.0527,16.9803,16.9984,364587.0
2017-12-08 09:50:00,18.78,18.85,18.75,18.76,323574.0,16.9984,17.0618,16.9713,16.9803,323574.0
2017-12-08 10:00:00,18.75,18.81,18.74,18.78,199122.0,16.9713,17.0256,16.9622,16.9984,199122.0
2017-12-08 10:10:00,18.78,18.83,18.73,18.81,186660.0,16.9984,17.0437,16.9531,17.0256,186660.0
2017-12-08 10:20:00,18.81,18.81,18.76,18.79,264009.0,17.0256,17.0256,16.9803,17.0075,264009.0
2017-12-08 10:30:00,18.79,18.81,18.78,18.78,107265.0,17.0075,17.0256,16.9984,16.9984,107265.0
2017-12-08 10:40:00,18.78,18.8,18.75,18.79,475689.0,16.9984,17.0165,16.9713,17.0075,475689.0
2017-12-08 10:50:00,18.79,18.8,18.77,18.8,75240.0,17.0075,17.0165,16.9894,17.0165,75240.0
2017-12-08 11:00:00,18.8,18.81,18.78,18.79,117924.0,17.0165,17.0256,16.9984,17.0075,117924.0
2017-12-08 11:10:00,18.79,18.8,18.76,18.78,140259.0,17.0075,17.0165,16.9803,16.9984,140259.0
2017-12-08 11:20:00,18.78,18.8,18.78,18.79,157746.0,16.9984,17.0165,16.9984,17.0075,157746.0
2017-12-08 11:30:00,18.79,18.83,18.76,18.83,210654.0,17.0075,17.0437,16.9803,17.0437,210654.0
2017-12-08 11:40:00,18.83,18.84,18.81,18.83,148437.0,17.0437,17.0527,17.0256,17.0437,148437.0
2017-12-08 11:50:00,18.83,18.84,18.8,18.82,289668.0,17.0437,17.0527,17.0165,17.0346,289668.0
2017-12-08 12:00:00,18.81,18.85,18.81,18.85,117237.0,17.0256,17.0618,17.0256,17.0618,117237.0
2017-12-08 12:10:00,18.85,18.85,18.84,18.85,90312.0,17.0618,17.0618,17.0527,17.0618,90312.0
2017-12-08 12:20:00,18.85,18.87,18.84,18.86,127362.0,17.0618,17.0799,17.0527,17.0708,127362.0
2017-12-08 12:30:00,18.86,18.87,18.84,18.85,172956.0,17.0708,17.0799,17.0527,17.0618,172956.0
2017-12-08 12:40:00,18.85,18.85,18.83,18.83,221130.0,17.0618,17.0618,17.0437,17.0437,221130.0
2017-12-08 12:50:00,18.84,18.86,18.83,18.85,94173.0,17.0527,17.0708,17.0437,17.0618,94173.0
2017-12-08 13:00:00,18.85,18.85,18.83,18.83,170364.0,17.0618,17.0618,17.0437,17.0437,170364.0
2017-12-08 13:10:00,18.83,18.84,18.82,18.83,223725.0,17.0437,17.0527,17.0346,17.0437,223725.0
2017-12-08 13:20:00,18.83,18.84,18.83,18.83,192897.0,17.0437,17.0527,17.0437,17.0437,192897.0
2017-12-08 13:30:00,18.83,18.85,18.82,18.85,98199.0,17.0437,17.0618,17.0346,17.0618,98199.0
2017-12-08 13:40:00,18.85,18.87,18.85,18.85,122943.0,17.0618,17.0799,17.0618,17.0618,122943.0
2017-12-08 13:50:00,18.85,18.85,18.83,18.85,87411.0,17.0618,17.0618,17.0437,17.0618,87411.0
2017-12-08 14:00:00,18.85,18.86,18.84,18.84,122322.0,17.0618,17.0708,17.0527,17.0527,122322.0
2017-12-08 14:10:00,18.84,18.84,18.8,18.81,215940.0,17.0527,17.0527,17.0165,17.0256,215940.0
2017-12-08 14:20:00,18.81,18.81,18.78,18.78,163977.0,17.0256,17.0256,16.9984,16.9984,163977.0
2017-12-08 14:30:00,18.78,18.79,18.77,18.79,107508.0,16.9984,17.0075,16.9894,17.0075,107508.0
2017-12-08 14:40:00,18.79,18.79,18.77,18.78,102066.0,17.0075,17.0075,16.9894,16.9984,102066.0
2017-12-08 14:50:00,18.78,18.79,18.77,18.79,123510.0,16.9984,17.0075,16.9894,17.0075,123510.0
2017-12-08 15:00:00,18.79,18.81,18.79,18.8,208047.0,17.0075,17.0256,17.0075,17.0165,208047.0
2017-12-08 15:10:00,18.8,18.81,18.78,18.79,127302.0,17.0165,17.0256,16.9984,17.0075,127302.0
2017-12-08 15:20:00,18.79,18.8,18.78,18.8,179763.0,17.0075,17.0165,16.9984,17.0165,179763.0
2017-12-08 15:30:00,18.8,18.81,18.79,18.8,263874.0,17.0165,17.0256,17.0075,17.0165,263874.0
2017-12-08 15:40:00,18.8,18.8,18.77,18.77,308982.0,17.0165,17.0165,16.9894,16.9894,308982.0
2017-12-08 15:50:00,18.77,18.82,18.77,18.82,1036758.0,16.9894,17.0346,16.9894,17.0346,1036758.0
2017-12-11 09:30:00,18.8,18.85,18.72,18.77,428469.0,17.0165,17.0618,16.9441,16.9894,428469.0
2017-12-11 09:40:00,18.76,18.87,18.76,18.87,186066.0,16.9803,17.0799,16.9803,17.0799,186066.0
2017-12-11 09:50:00,18.87,18.91,18.84,18.9,306015.0,17.0799,17.1161,17.0527,17.107,306015.0
2017-12-11 10:00:00,18.91,18.93,18.83,18.88,312546.0,17.1161,17.1342,17.0437,17.0889,312546.0
2017-12-11 10:10:00,18.87,18.89,18.83,18.83,161955.0,17.0799,17.098,17.0437,17.0437,161955.0
2017-12-11 10:20:00,18.83,18.89,18.81,18.85,2164680.0,17.0437,17.098,17.0256,17.0618,2164680.0
2017-12-11 10:30:00,18.86,18.86,18.8,18.8,566535.0,17.0708,17.0708,17.0165,17.0165,566535.0
2017-12-11 10:40:00,18.8,18.85,18.8,18.83,234396.0,17.0165,17.0618,17.0165,17.0437,234396.0
2017-12-11 10:50:00,18.82,18.86,18.82,18.83,276969.0,17.0346,17.0708,17.0346,17.0437,276969.0
2017-12-11 11:00:00,18.83,18.84,18.81,18.84,2324586.0,17.0437,17.0527,17.0256,17.0527,2324586.0
2017-12-11 11:10:00,18.84,18.85,18.83,18.84,403809.0,17.0527,17.0618,17.0437,17.0527,403809.0
2017-12-11 11:20:00,18.84,18.84,18.81,18.82,234957.0,17.0527,17.0527,17.0256,17.0346,234957.0
2017-12-11 11:30:00,18.82,18.82,18.78,18.78,197169.0,17.0346,17.0346,16.9984,16.9984,197169.0
2017-12-11 11:40:00,18.79,18.82,18.78,18.79,101931.0,17.0075,17.0346,16.9984,17.0075,101931.0
2017-12-11 11:50:00,18.79,18.8,18.77,18.8,120471.0,17.0075,17.0165,16.9894,17.0165,120471.0
2017-12-11 12:00:00,18.79,18.82,18.79,18.81,61818.0,17.0075,17.0346,17.0075,17.0256,61818.0
2017-12-11 12:10:00,18.81,18.82,18.8,18.82,104445.0,17.0256,17.0346,17.0165,17.0346,104445.0
2017-12-11 12:20:00,18.82,18.82,18.81,18.82,79608.0,17.0346,17.0346,17.0256,17.0346,79608.0
2017-12-11 12:30:00,18.82,18.87,18.81,18.86,753009.0,17.0346,17.0799,17.0256,17.0708,753009.0
2017-12-11 12:40:00,18.86,18.9,18.86,18.88,199713.0,17.0708,17.107,17.0708,17.0889,199713.0
2017-12-11 12:50:00,18.88,18.89,18.87,18.89,122013.0,17.0889,17.098,17.0799,17.098,122013.0
2017-12-11 13:00:00,18.88,18.96,18.88,18.95,144468.0,17.0889,17.1613,17.0889,17.1523,144468.0
2017-12-11 13:10:00,18.96,18.96,18.93,18.93,114015.0,17.1613,17.1613,17.1342,17.1342,114015.0
2017-12-11 13:20:00,18.93,18.94,18.91,18.92,143886.0,17.1342,17.1432,17.1161,17.1251,143886.0
2017-12-11 13:30:00,18.92,18.93,18.89,18.89,104889.0,17.1251,17.1342,17.098,17.098,104889.0
2017-12-11 13:40:00,18.9,18.92,18.87,18.87,1340832.0,17.107,17.1251,17.0799,17.0799,1340832.0
2017-12-11 13:50:00,18.87,18.92,18.87,18.91,110151.0,17.0799,17.1251,17.0799,17.1161,110151.0
2017-12-11 14:00:00,18.91,18.92,18.88,18.9,316104.0,17.1161,17.1251,17.0889,17.107,316104.0
2017-12-11 14:10:00,18.9,18.93,18.9,18.91,289050.0,17.107,17.1342,17.107,17.1161,289050.0
2017-12-11 14:20:00,18.91,18.92,18.89,18.9,161043.0,17.1161,17.1251,17.098,17.107,161043.0
2017-12-11 14:30:00,18.9,18.9,18.86,18.88,165306.0,17.107,17.107,17.0708,17.0889,165306.0
2017-12-11 14:40:00,18.88,18.88,18.86,18.86,137640.0,17.0889,17.0889,17.0708,17.0708,137640.0
2017-12-11 14:50:00,18.86,18.88,18.86,18.87,117411.0,17.0708,17.0889,17.0708,17.0799,117411.0
2017-12-11 15:00:00,18.87,18.87,18.86,18.86,151641.0,17.0799,17.0799,17.0708,17.0708,151641.0
2017-12-11 15:10:00,18.86,18.89,18.86,18.86,241224.0,17.0708,17.098,17.0708,17.0708,241224.0
2017-12-11 15:20:00,18.87,18.88,18.85,18.87,280689.0,17.0799,17.0889,17.0618,17.0799,280689.0
2017-12-11 15:30:00,18.87,18.91,18.86,18.91,779649.0,17.0799,17.1161,17.0708,17.1161,779649.0
2017-12-11 15:40:00,18.91,18.94,18.9,18.94,1040094.0,17.1161,17.1432,17.107,17.1432,1040094.0
2017-12-11 15:50:00,18.94,19.0,18.94,18.99,1878630.0,17.1432,17.1975,17.1432,17.1885,1878630.0
2017-12-12 09:30:00,19.03,19.13,18.98,19.1,2431176.0,17.2247,17.3152,17.1794,17.288,2431176.0
2017-12-12 09:40:00,19.1,19.1,18.9,18.92,272718.0,17.288,17.288,17.107,17.1251,272718.0
2017-12-12 09:50:00,18.93,18.95,18.8,18.87,1446522.0,17.1342,17.1523,17.0165,17.0799,1446522.0
2017-12-12 10:00:00,18.87,18.92,18.86,18.91,332175.0,17.0799,17.1251,17.0708,17.1161,332175.0
2017-12-12 10:10:00,18.92,18.99,18.9,18.92,437553.0,17.1251,17.1885,17.107,17.1251,437553.0
2017-12-12 10:20:00,18.92,18.96,18.92,18.94,534993.0,17.1251,17.1613,17.1251,17.1432,534993.0
2017-12-12 10:30:00,18.94,18.96,18.92,18.94,385281.0,17.1432,17.1613,17.1251,17.1432,385281.0
2017-12-12 10:40:00,18.94,18.95,18.92,18.94,180567.0,17.1432,17.1523,17.1251,17.1432,180567.0
2017-12-12 10:50:00,18.94,18.96,18.93,18.93,147807.0,17.1432,17.1613,17.1342,17.1342,147807.0
2017-12-12 11:00:00,18.93,18.94,18.91,18.91,228669.0,17.1342,17.1432,17.1161,17.1161,228669.0
2017-12-12 11:10:00,18.91,18.92,18.87,18.89,134427.0,17.1161,17.1251,17.0799,17.098,134427.0
2017-12-12 11:20:00,18.89,18.92,18.86,18.9,235362.0,17.098,17.1251,17.0708,17.107,235362.0
2017-12-12 11:30:00,18.91,18.94,18.89,18.92,270933.0,17.1161,17.1432,17.098,17.1251,270933.0
2017-12-12 11:40:00,18.92,18.92,18.9,18.9,172350.0,17.1251,17.1251,17.107,17.107,172350.0
2017-12-12 11:50:00,18.9,18.91,18.86,18.88,122220.0,17.107,17.1161,17.0708,17.0889,122220.0
2017-12-12 12:00:00,18.88,18.91,18.87,18.89,108759.0,17.0889,17.1161,17.0799,17.098,108759.0
2017-12-12 12:10:00,18.89,18.92,18.89,18.91,117258.0,17.098,17.1251,17.098,17.1161,117258.0
2017-12-12 12:20:00,18.91,18.93,18.88,18.89,289923.0,17.1161,17.1342,17.0889,17.098,289923.0
2017-12-12 12:30:00,18.89,18.95,18.88,18.91,268605.0,17.098,17.1523,17.0889,17.1161,268605.0
2017-12-12 12:40:00,18.9,18.95,18.9,18.94,260115.0,17.107,17.1523,17.107,17.1432,260115.0
2017-12-12 12:50:00,18.94,18.97,18.93,18.96,152301.0,17.1432,17.1704,17.1342,17.1613,152301.0
2017-12-12 13:00:00,18.96,18.97,18.94,18.96,82503.0,17.1613,17.1704,17.1432,17.1613,82503.0
2017-12-12 13:10:00,18.96,18.98,18.95,18.95,112806.0,17.1613,17.1794,17.1523,17.1523,112806.0
2017-12-12 13:20:00,18.96,18.96,18.95,18.95,72297.0,17.1613,17.1613,17.1523,17.1523,72297.0
2017-12-12 13:30:00,18.95,18.97,18.95,18.96,78594.0,17.1523,17.1704,17.1523,17.1613,78594.0
2017-12-12 13:40:00,18.96,18.96,18.93,18.93,84453.0,17.1613,17.1613,17.1342,17.1342,84453.0
2017-12-12 13:50:00,18.93,18.93,18.91,18.92,77208.0,17.1342,17.1342,17.1161,17.1251,77208.0
2017-12-12 14:00:00,18.92,18.96,18.91,18.95,170100.0,17.1251,17.1613,17.1161,17.1523,170100.0
2017-12-12 14:10:00,18.95,18.99,18.94,18.98,153183.0,17.1523,17.1885,17.1432,17.1794,153183.0
2017-12-12 14:20:00,18.98,18.99,18.96,18.98,101181.0,17.1794,17.1885,17.1613,17.1794,101181.0
2017-12-12 14:30:00,18.98,18.99,18.97,18.97,84966.0,17.1794,17.1885,17.1704,17.1704,84966.0
2017-12-12 14:40:00,18.97,19.02,18.96,19.01,369651.0,17.1704,17.2156,17.1613,17.2066,369651.0
2017-12-12 14:50:00,19.01,19.07,19.0,19.03,221898.0,17.2066,17.2609,17.1975,17.2247,221898.0
2017-12-12 15:00:00,19.03,19.03,19.0,19.01,110448.0,17.2247,17.2247,17.1975,17.2066,110448.0
2017-12-12 15:10:00,19.01,19.03,19.0,19.01,125331.0,17.2066,17.2247,17.1975,17.2066,125331.0
2017-12-12 15:20:00,19.01,19.01,18.99,19.0,181731.0,17.2066,17.2066,17.1885,17.1975,181731.0
2017-12-12 15:30:00,19.0,19.01,18.98,19.0,241677.0,17.1975,17.2066,17.1794,17.1975,241677.0
2017-12-12 15:40:00,19.0,19.0,18.97,18.98,485880.0,17.1975,17.1975,17.1704,17.1794,485880.0
2017-12-12 15:50:00,18.97,19.0,18.94,18.99,1886529.0,17.1704,17.1975,17.1432,17.1885,1886529.0
2017-12-13 09:30:00,19.1,19.26,19.06,19.11,463959.0,17.288,17.4329,17.2518,17.2971,463959.0
2017-12-13 09:40:00,19.11,19.14,19.08,19.1,1351659.0,17.2971,17.3243,17.2699,17.288,1351659.0
2017-12-13 09:50:00,19.09,19.14,19.06,19.07,454401.0,17.279,17.3243,17.2518,17.2609,454401.0
2017-12-13 10:00:00,19.08,19.1,19.02,19.05,248760.0,17.2699,17.288,17.2156,17.2428,248760.0
2017-12-13 10:10:00,19.05,19.08,19.03,19.07,203844.0,17.2428,17.2699,17.2247,17.2609,203844.0
2017-12-13 10:20:00,19.07,19.11,19.07,19.11,198408.0,17.2609,17.2971,17.2609,17.2971,198408.0
2017-12-13 10:30:00,19.11,19.19,19.11,19.18,427329.0,17.2971,17.3695,17.2971,17.3605,427329.0
2017-12-13 10:40:00,19.18,19.18,19.12,19.16,218799.0,17.3605,17.3605,17.3061,17.3424,218799.0
2017-12-13 10:50:00,19.16,19.19,19.15,19.16,224961.0,17.3424,17.3695,17.3333,17.3424,224961.0
2017-12-13 11:00:00,19.16,19.18,19.14,19.16,269769.0,17.3424,17.3605,17.3243,17.3424,269769.0
2017-12-13 11:10:00,19.16,19.18,19.16,19.17,169350.0,17.3424,17.3605,17.3424,17.3514,169350.0
2017-12-13 11:20:00,19.17,19.2,19.16,19.2,227967.0,17.3514,17.3786,17.3424,17.3786,227967.0
2017-12-13 11:30:00,19.2,19.27,19.19,19.24,423417.0,17.3786,17.4419,17.3695,17.4148,423417.0
2017-12-13 11:40:00,19.24,19.32,19.24,19.32,342450.0,17.4148,17.4872,17.4148,17.4872,342450.0
2017-12-13 11:50:00,19.32,19.43,19.31,19.41,518040.0,17.4872,17.5867,17.4781,17.5686,518040.0
2017-12-13 12:00:00,19.41,19.45,19.31,19.35,596634.0,17.5686,17.6048,17.4781,17.5143,596634.0
2017-12-13 12:10:00,19.35,19.39,19.33,19.39,302262.0,17.5143,17.5505,17.4962,17.5505,302262.0
2017-12-13 12:20:00,19.39,19.43,19.37,19.42,275691.0,17.5505,17.5867,17.5324,17.5777,275691.0
2017-12-13 12:30:00,19.42,19.42,19.37,19.37,231594.0,17.5777,17.5777,17.5324,17.5324,231594.0
2017-12-13 12:40:00,19.37,19.4,19.34,19.34,275523.0,17.5324,17.5596,17.5053,17.5053,275523.0
2017-12-13 12:50:00,19.34,19.37,19.33,19.36,273879.0,17.5053,17.5324,17.4962,17.5234,273879.0
2017-12-13 13:00:00,19.36,19.37,19.32,19.32,195129.0,17.5234,17.5324,17.4872,17.4872,195129.0
2017-12-13 13:10:00,19.32,19.32,19.27,19.28,219870.0,17.4872,17.4872,17.4419,17.451,219870.0
2017-12-13 13:20:00,19.28,19.31,19.28,19.3,187278.0,17.451,17.4781,17.451,17.4691,187278.0
2017-12-13 13:30:00,19.31,19.32,19.26,19.3,312306.0,17.4781,17.4872,17.4329,17.4691,312306.0
2017-12-13 13:40:00,19.3,19.3,19.26,19.3,208935.0,17.4691,17.4691,17.4329,17.4691,208935.0
2017-12-13 13:50:00,19.3,19.32,19.26,19.29,314049.0,17.4691,17.4872,17.4329,17.46,314049.0
2017-12-13 14:00:00,19.28,19.37,19.27,19.29,381942.0,17.451,17.5324,17.4419,17.46,381942.0
2017-12-13 14:10:00,19.29,19.36,19.28,19.33,380919.0,17.46,17.5234,17.451,17.4962,380919.0
2017-12-13 14:20:00,19.32,19.37,19.3,19.35,302541.0,17.4872,17.5324,17.4691,17.5143,302541.0
2017-12-13 14:30:00,19.35,19.37,19.34,19.36,274995.0,17.5143,17.5324,17.5053,17.5234,274995.0
2017-12-13 14:40:00,19.36,19.38,19.33,19.36,310215.0,17.5234,17.5415,17.4962,17.5234,310215.0
2017-12-13 14:50:00,19.36,19.39,19.35,19.38,260148.0,17.5234,17.5505,17.5143,17.5415,260148.0
2017-12-13 15:00:00,19.38,19.39,19.34,19.36,296439.0,17.5415,17.5505,17.5053,17.5234,296439.0
2017-12-13 15:10:00,19.36,19.38,19.36,19.37,260121.0,17.5234,17.5415,17.5234,17.5324,260121.0
2017-12-13 15:20:00,19.37,19.38,19.32,19.33,437289.0,17.5324,17.5415,17.4872,17.4962,437289.0
2017-12-13 15:30:00,19.32,19.34,19.32,19.33,721407.0,17.4872,17.5053,17.4872,17.4962,721407.0
2017-12-13 15:40:00,19.33,19.33,19.3,19.31,679737.0,17.4962,17.4962,17.4691,17.4781,679737.0
2017-12-13 15:50:00,19.31,19.31,19.23,19.23,3057936.0,17.4781,17.4781,17.4057,17.4057,3057936.0
2017-12-14 09:30:00,19.25,19.38,19.24,19.35,1202958.0,17.4238,17.5415,17.4148,17.5143,1202958.0
2017-12-14 09:40:00,19.35,19.4,19.26,19.29,443478.0,17.5143,17.5596,17.4329,17.46,443478.0
2017-12-14 09:50:00,19.29,19.44,19.29,19.41,341403.0,17.46,17.5958,17.46,17.5686,341403.0
2017-12-14 10:00:00,19.41,19.44,19.4,19.41,328968.0,17.5686,17.5958,17.5596,17.5686,328968.0
2017-12-14 10:10:00,19.4,19.41,19.35,19.37,321624.0,17.5596,17.5686,17.5143,17.5324,321624.0
2017-12-14 10:20:00,19.37,19.39,19.32,19.34,1185252.0,17.5324,17.5505,17.4872,17.5053,1185252.0
2017-12-14 10:30:00,19.34,19.39,19.33,19.34,250773.0,17.5053,17.5505,17.4962,17.5053,250773.0
2017-12-14 10:40:00,19.33,19.35,19.31,19.33,276894.0,17.4962,17.5143,17.4781,17.4962,276894.0
2017-12-14 10:50:00,19.33,19.34,19.25,19.25,232032.0,17.4962,17.5053,17.4238,17.4238,232032.0
2017-12-14 11:00:00,19.25,19.31,19.25,19.27,270762.0,17.4238,17.4781,17.4238,17.4419,270762.0
2017-12-14 11:10:00,19.27,19.3,19.22,19.23,261486.0,17.4419,17.4691,17.3967,17.4057,261486.0
2017-12-14 11:20:00,19.23,19.27,19.23,19.27,174990.0,17.4057,17.4419,17.4057,17.4419,174990.0
2017-12-14 11:30:00,19.27,19.29,19.24,19.29,214914.0,17.4419,17.46,17.4148,17.46,214914.0
2017-12-14 11:40:00,19.29,19.3,19.24,19.25,147258.0,17.46,17.4691,17.4148,17.4238,147258.0
2017-12-14 11:50:00,19.24,19.27,19.23,19.24,132633.0,17.4148,17.4419,17.4057,17.4148,132633.0
2017-12-14 12:00:00,19.23,19.25,19.22,19.23,135273.0,17.4057,17.4238,17.3967,17.4057,135273.0
2017-12-14 12:10:00,19.23,19.24,19.21,19.22,224898.0,17.4057,17.4148,17.3876,17.3967,224898.0
2017-12-14 12:20:00,19.22,19.23,19.2,19.2,132480.0,17.3967,17.4057,17.3786,17.3786,132480.0
2017-12-14 12:30:00,19.2,19.2,19.16,19.19,159531.0,17.3786,17.3786,17.3424,17.3695,159531.0
2017-12-14 12:40:00,19.19,19.23,19.19,19.22,247599.0,17.3695,17.4057,17.3695,17.3967,247599.0
2017-12-14 12:50:00,19.22,19.22,19.19,19.19,205815.0,17.3967,17.3967,17.3695,17.3695,205815.0
2017-12-14 13:00:00,19.18,19.21,19.18,19.2,112755.0,17.3605,17.3876,17.3605,17.3786,112755.0
2017-12-14 13:10:00,19.2,19.2,19.16,19.18,286575.0,17.3786,17.3786,17.3424,17.3605,286575.0
2017-12-14 13:20:00,19.18,19.18,19.15,19.16,428103.0,17.3605,17.3605,17.3333,17.3424,428103.0
2017-12-14 13:30:00,19.16,19.17,19.1,19.1,157752.0,17.3424,17.3514,17.288,17.288,157752.0
2017-12-14 13:40:00,19.1,19.13,19.09,19.13,161373.0,17.288,17.3152,17.279,17.3152,161373.0
2017-12-14 13:50:00,19.13,19.15,19.11,19.12,219654.0,17.3152,17.3333,17.2971,17.3061,219654.0
2017-12-14 14:00:00,19.12,19.17,19.11,19.16,201510.0,17.3061,17.3514,17.2971,17.3424,201510.0
2017-12-14 14:10:00,19.16,19.16,19.13,19.15,202416.0,17.3424,17.3424,17.3152,17.3333,202416.0
2017-12-14 14:20:00,19.15,19.15,19.09,19.09,193386.0,17.3333,17.3333,17.279,17.279,193386.0
2017-12-14 14:30:00,19.09,19.11,19.07,19.07,324375.0,17.279,17.2971,17.2609,17.2609,324375.0
2017-12-14 14:40:00,19.07,19.08,19.05,19.07,243903.0,17.2609,17.2699,17.2428,17.2609,243903.0
2017-12-14 14:50:00,19.07,19.09,19.06,19.07,343608.0,17.2609,17.279,17.2518,17.2609,343608.0
2017-12-14 15:00:00,19.07,19.08,19.06,19.08,379965.0,17.2609,17.2699,17.2518,17.2699,379965.0
2017-12-14 15:10:00,19.08,19.11,19.08,19.1,308067.0,17.2699,17.2971,17.2699,17.288,308067.0
2017-12-14 15:20:00,19.1,19.16,19.1,19.15,368361.0,17.288,17.3424,17.288,17.3333,368361.0
2017-12-14 15:30:00,19.15,19.19,19.15,19.17,382770.0,17.3333,17.3695,17.3333,17.3514,382770.0
2017-12-14 15:40:00,19.17,19.18,19.15,19.15,489030.0,17.3514,17.3605,17.3333,17.3333,489030.0
2017-12-14 15:50:00,19.14,19.15,19.1,19.1,1716090.0,17.3243,17.3333,17.288,17.288,1716090.0
2017-12-15 09:30:00,17.35,17.77,17.21,17.65,19691157.0,15.7041,16.0842,15.5773,15.9756,19691157.0
2017-12-15 09:40:00,17.65,17.83,17.59,17.8,7401120.0,15.9756,16.1385,15.9213,16.1114,7401120.0
2017-12-15 09:50:00,17.8,17.81,17.58,17.58,4830249.0,16.1114,16.1204,15.9122,15.9122,4830249.0
2017-12-15 10:00:00,17.58,17.72,17.58,17.59,4826055.0,15.9122,16.039,15.9122,15.9213,4826055.0
2017-12-15 10:10:00,17.59,17.67,17.58,17.63,2623176.0,15.9213,15.9937,15.9122,15.9575,2623176.0
2017-12-15 10:20:00,17.63,17.71,17.63,17.68,2519655.0,15.9575,16.0299,15.9575,16.0028,2519655.0
2017-12-15 10:30:00,17.68,17.8,17.67,17.71,3072234.0,16.0028,16.1114,15.9937,16.0299,3072234.0
2017-12-15 10:40:00,17.71,17.79,17.67,17.68,2668500.0,16.0299,16.1023,15.9937,16.0028,2668500.0
2017-12-15 10:50:00,17.68,17.71,17.54,17.56,2973024.0,16.0028,16.0299,15.876,15.8941,2973024.0
2017-12-15 11:00:00,17.56,17.61,17.55,17.59,2665317.0,15.8941,15.9394,15.8851,15.9213,2665317.0
2017-12-15 11:10:00,17.59,17.66,17.58,17.65,1216980.0,15.9213,15.9847,15.9122,15.9756,1216980.0
2017-12-15 11:20:00,17.65,17.85,17.64,17.81,1953621.0,15.9756,16.1566,15.9666,16.1204,1953621.0
2017-12-15 11:30:00,17.81,17.86,17.64,17.64,2186973.0,16.1204,16.1657,15.9666,15.9666,2186973.0
2017-12-15 11:40:00,17.64,17.67,17.58,17.59,2852196.0,15.9666,15.9937,15.9122,15.9213,2852196.0
2017-12-15 11:50:00,17.58,17.59,17.5,17.57,3017337.0,15.9122,15.9213,15.8398,15.9032,3017337.0
2017-12-15 12:00:00,17.57,17.58,17.53,17.57,2335461.0,15.9032,15.9122,15.867,15.9032,2335461.0
2017-12-15 12:10:00,17.57,17.62,17.55,17.59,2908248.0,15.9032,15.9484,15.8851,15.9213,2908248.0
2017-12-15 12:20:00,17.59,17.6,17.53,17.54,1145586.0,15.9213,15.9303,15.867,15.876,1145586.0
2017-12-15 12:30:00,17.54,17.55,17.5,17.54,1780419.0,15.876,15.8851,15.8398,15.876,1780419.0
2017-12-15 12:40:00,17.54,17.72,17.54,17.71,1476732.0,15.876,16.039,15.876,16.0299,1476732.0
2017-12-15 12:50:00,17.71,17.72,17.66,17.7,921135.0,16.0299,16.039,15.9847,16.0209,921135.0
2017-12-15 13:00:00,17.7,17.71,17.63,17.66,959187.0,16.0209,16.0299,15.9575,15.9847,959187.0
2017-12-15 13:10:00,17.66,17.69,17.64,17.66,1077732.0,15.9847,16.0118,15.9666,15.9847,1077732.0
2017-12-15 13:20:00,17.65,17.7,17.64,17.67,1604490.0,15.9756,16.0209,15.9666,15.9937,1604490.0
2017-12-15 13:30:00,17.66,17.77,17.66,17.76,1247562.0,15.9847,16.0842,15.9847,16.0752,1247562.0
2017-12-15 13:40:00,17.76,17.77,17.7,17.73,1987302.0,16.0752,16.0842,16.0209,16.048,1987302.0
2017-12-15 13:50:00,17.73,17.73,17.66,17.67,1739157.0,16.048,16.048,15.9847,15.9937,1739157.0
2017-12-15 14:00:00,17.67,17.69,17.65,17.67,1274415.0,15.9937,16.0118,15.9756,15.9937,1274415.0
2017-12-15 14:10:00,17.67,17.7,17.65,17.69,650751.0,15.9937,16.0209,15.9756,16.0118,650751.0
2017-12-15 14:20:00,17.69,17.74,17.68,17.7,1121538.0,16.0118,16.0571,16.0028,16.0209,1121538.0
2017-12-15 14:30:00,17.7,17.72,17.69,17.7,777138.0,16.0209,16.039,16.0118,16.0209,777138.0
2017-12-15 14:40:00,17.7,17.71,17.67,17.69,975714.0,16.0209,16.0299,15.9937,16.0118,975714.0
2017-12-15 14:50:00,17.69,17.73,17.68,17.71,725121.0,16.0118,16.048,16.0028,16.0299,725121.0
2017-12-15 15:00:00,17.71,17.73,17.7,17.72,709962.0,16.0299,16.048,16.0209,16.039,709962.0
2017-12-15 15:10:00,17.72,17.72,17.65,17.66,1325184.0,16.039,16.039,15.9756,15.9847,1325184.0
2017-12-15 15:20:00,17.66,17.68,17.65,17.66,1065447.0,15.9847,16.0028,15.9756,15.9847,1065447.0
2017-12-15 15:30:00,17.66,17.69,17.6,17.61,1871070.0,15.9847,16.0118,15.9303,15.9394,1871070.0
2017-12-15 15:40:00,17.61,17.63,17.53,17.62,3103491.0,15.9394,15.9575,15.867,15.9484,3103491.0
2017-12-15 15:50:00,17.62,17.73,17.59,17.6,6225531.0,15.9484,16.048,15.9213,15.9303,6225531.0
2017-12-18 09:30:00,17.17,17.53,17.17,17.53,8948979.0,15.5411,15.867,15.5411,15.867,8948979.0
2017-12-18 09:40:00,17.53,17.57,17.4,17.41,4142955.0,15.867,15.9032,15.7493,15.7584,4142955.0
2017-12-18 09:50:00,17.41,17.49,17.33,17.47,3553821.0,15.7584,15.8308,15.686,15.8127,3553821.0
2017-12-18 10:00:00,17.47,17.57,17.44,17.55,4111479.0,15.8127,15.9032,15.7855,15.8851,4111479.0
2017-12-18 10:10:00,17.55,17.65,17.5,17.51,2625063.0,15.8851,15.9756,15.8398,15.8489,2625063.0
2017-12-18 10:20:00,17.51,17.65,17.51,17.62,1861155.0,15.8489,15.9756,15.8489,15.9484,1861155.0
2017-12-18 10:30:00,17.62,17.63,17.54,17.58,2442630.0,15.9484,15.9575,15.876,15.9122,2442630.0
2017-12-18 10:40:00,17.58,17.76,17.58,17.7,2559219.0,15.9122,16.0752,15.9122,16.0209,2559219.0
2017-12-18 10:50:00,17.7,17.78,17.7,17.73,866298.0,16.0209,16.0933,16.0209,16.048,866298.0
2017-12-18 11:00:00,17.74,17.75,17.69,17.7,1173144.0,16.0571,16.0661,16.0118,16.0209,1173144.0
2017-12-18 11:10:00,17.7,17.81,17.69,17.73,917019.0,16.0209,16.1204,16.0118,16.048,917019.0
2017-12-18 11:20:00,17.72,17.75,17.69,17.71,789375.0,16.039,16.0661,16.0118,16.0299,789375.0
2017-12-18 11:30:00,17.71,17.83,17.71,17.83,858819.0,16.0299,16.1385,16.0299,16.1385,858819.0
2017-12-18 11:40:00,17.83,17.83,17.7,17.7,2554935.0,16.1385,16.1385,16.0209,16.0209,2554935.0
2017-12-18 11:50:00,17.7,17.73,17.64,17.66,1456266.0,16.0209,16.048,15.9666,15.9847,1456266.0
2017-12-18 12:00:00,17.66,17.69,17.64,17.65,2288094.0,15.9847,16.0118,15.9666,15.9756,2288094.0
2017-12-18 12:10:00,17.65,17.67,17.64,17.65,1711533.0,15.9756,15.9937,15.9666,15.9756,1711533.0
2017-12-18 12:20:00,17.66,17.67,17.62,17.66,1112094.0,15.9847,15.9937,15.9484,15.9847,1112094.0
2017-12-18 12:30:00,17.66,17.67,17.65,17.65,755907.0,15.9847,15.9937,15.9756,15.9756,755907.0
2017-12-18 12:40:00,17.65,17.67,17.64,17.66,4274304.0,15.9756,15.9937,15.9666,15.9847,4274304.0
2017-12-18 12:50:00,17.66,17.66,17.61,17.65,896679.0,15.9847,15.9847,15.9394,15.9756,896679.0
2017-12-18 13:00:00,17.65,17.67,17.64,17.66,2033061.0,15.9756,15.9937,15.9666,15.9847,2033061.0
2017-12-18 13:10:00,17.66,17.74,17.64,17.67,3430128.0,15.9847,16.0571,15.9666,15.9937,3430128.0
2017-12-18 13:20:00,17.67,17.67,17.62,17.64,545847.0,15.9937,15.9937,15.9484,15.9666,545847.0
2017-12-18 13:30:00,17.65,17.65,17.61,17.62,822459.0,15.9756,15.9756,15.9394,15.9484,822459.0
2017-12-18 13:40:00,17.62,17.7,17.62,17.69,635721.0,15.9484,16.0209,15.9484,16.0118,635721.0
2017-12-18 13:50:00,17.7,17.7,17.66,17.67,1285902.0,16.0209,16.0209,15.9847,15.9937,1285902.0
2017-12-18 14:00:00,17.66,17.68,17.66,17.68,732999.0,15.9847,16.0028,15.9847,16.0028,732999.0
2017-12-18 14:10:00,17.68,17.76,17.67,17.76,1788546.0,16.0028,16.0752,15.9937,16.0752,1788546.0
2017-12-18 14:20:00,17.76,17.81,17.72,17.81,1677051.0,16.0752,16.1204,16.039,16.1204,1677051.0
2017-12-18 14:30:00,17.81,17.84,17.73,17.75,1047699.0,16.1204,16.1476,16.048,16.0661,1047699.0
2017-12-18 14:40:00,17.75,17.76,17.73,17.74,621528.0,16.0661,16.0752,16.048,16.0571,621528.0
2017-12-18 14:50:00,17.74,17.75,17.73,17.73,893856.0,16.0571,16.0661,16.048,16.048,893856.0
2017-12-18 15:00:00,17.73,17.79,17.73,17.76,795957.0,16.048,16.1023,16.048,16.0752,795957.0
2017-12-18 15:10:00,17.76,17.85,17.75,17.82,963324.0,16.0752,16.1566,16.0661,16.1295,963324.0
2017-12-18 15:20:00,17.82,17.83,17.79,17.8,786060.0,16.1295,16.1385,16.1023,16.1114,786060.0
2017-12-18 15:30:00,17.8,17.81,17.78,17.81,994650.0,16.1114,16.1204,16.0933,16.1204,994650.0
2017-12-18 15:40:00,17.81,17.85,17.8,17.84,1488066.0,16.1204,16.1566,16.1114,16.1476,1488066.0
2017-12-18 15:50:00,17.84,17.9,17.81,17.9,4562328.0,16.1476,16.2019,16.1204,16.2019,4562328.0
2017-12-19 09:30:00,17.98,18.12,17.94,17.98,1936986.0,16.2743,16.401,16.2381,16.2743,1936986.0
2017-12-19 09:40:00,17.98,18.0,17.91,17.93,1691697.0,16.2743,16.2924,16.2109,16.229,1691697.0
2017-12-19 09:50:00,17.93,18.0,17.92,17.98,1129461.0,16.229,16.2924,16.22,16.2743,1129461.0
2017-12-19 10:00:00,17.97,17.98,17.84,17.86,670218.0,16.2652,16.2743,16.1476,16.1657,670218.0
2017-12-19 10:10:00,17.87,17.91,17.8,17.9,1119360.0,16.1747,16.2109,16.1114,16.2019,1119360.0
2017-12-19 10:20:00,17.89,17.94,17.89,17.9,438177.0,16.1928,16.2381,16.1928,16.2019,438177.0
2017-12-19 10:30:00,17.9,17.95,17.88,17.9,636168.0,16.2019,16.2471,16.1838,16.2019,636168.0
2017-12-19 10:40:00,17.9,17.91,17.88,17.89,349005.0,16.2019,16.2109,16.1838,16.1928,349005.0
2017-12-19 10:50:00,17.88,17.92,17.88,17.92,406227.0,16.1838,16.22,16.1838,16.22,406227.0
2017-12-19 11:00:00,17.92,17.96,17.92,17.93,412635.0,16.22,16.2562,16.22,16.229,412635.0
2017-12-19 11:10:00,17.93,18.02,17.93,18.01,614967.0,16.229,16.3105,16.229,16.3015,614967.0
2017-12-19 11:20:00,18.01,18.05,17.98,18.03,514467.0,16.3015,16.3377,16.2743,16.3196,514467.0
2017-12-19 11:30:00,18.03,18.04,18.0,18.03,353193.0,16.3196,16.3286,16.2924,16.3196,353193.0
2017-12-19 11:40:00,18.03,18.13,18.03,18.13,735282.0,16.3196,16.4101,16.3196,16.4101,735282.0
2017-12-19 11:50:00,18.12,18.13,18.09,18.11,455649.0,16.401,16.4101,16.3739,16.392,455649.0
2017-12-19 12:00:00,18.11,18.12,18.07,18.08,335553.0,16.392,16.401,16.3558,16.3648,335553.0
2017-12-19 12:10:00,18.08,18.13,18.08,18.13,304500.0,16.3648,16.4101,16.3648,16.4101,304500.0
2017-12-19 12:20:00,18.13,18.13,18.08,18.12,385113.0,16.4101,16.4101,16.3648,16.401,385113.0
2017-12-19 12:30:00,18.12,18.16,18.12,18.15,387339.0,16.401,16.4372,16.401,16.4282,387339.0
2017-12-19 12:40:00,18.14,18.15,18.11,18.14,288024.0,16.4191,16.4282,16.392,16.4191,288024.0
2017-12-19 12:50:00,18.14,18.14,18.1,18.14,228315.0,16.4191,16.4191,16.3829,16.4191,228315.0
2017-12-19 13:00:00,18.14,18.19,18.13,18.15,369948.0,16.4191,16.4644,16.4101,16.4282,369948.0
2017-12-19 13:10:00,18.15,18.18,18.15,18.17,303264.0,16.4282,16.4553,16.4282,16.4463,303264.0
2017-12-19 13:20:00,18.17,18.17,18.12,18.13,193902.0,16.4463,16.4463,16.401,16.4101,193902.0
2017-12-19 13:30:00,18.13,18.14,18.12,18.12,178590.0,16.4101,16.4191,16.401,16.401,178590.0
2017-12-19 13:40:00,18.12,18.14,18.12,18.14,151404.0,16.401,16.4191,16.401,16.4191,151404.0
2017-12-19 13:50:00,18.13,18.16,18.12,18.16,272175.0,16.4101,16.4372,16.401,16.4372,272175.0
2017-12-19 14:00:00,18.16,18.2,18.16,18.19,419232.0,16.4372,16.4734,16.4372,16.4644,419232.0
2017-12-19 14:10:00,18.19,18.23,18.18,18.22,457185.0,16.4644,16.5006,16.4553,16.4915,457185.0
2017-12-19 14:20:00,18.22,18.23,18.2,18.22,370785.0,16.4915,16.5006,16.4734,16.4915,370785.0
2017-12-19 14:30:00,18.22,18.25,18.22,18.24,316173.0,16.4915,16.5187,16.4915,16.5096,316173.0
2017-12-19 14:40:00,18.24,18.25,18.22,18.23,241617.0,16.5096,16.5187,16.4915,16.5006,241617.0
2017-12-19 14:50:00,18.23,18.25,18.22,18.23,377793.0,16.5006,16.5187,16.4915,16.5006,377793.0
2017-12-19 15:00:00,18.22,18.23,18.17,18.2,370839.0,16.4915,16.5006,16.4463,16.4734,370839.0
2017-12-19 15:10:00,18.2,18.24,18.2,18.23,781371.0,16.4734,16.5096,16.4734,16.5006,781371.0
2017-12-19 15:20:00,18.23,18.24,18.2,18.21,511017.0,16.5006,16.5096,16.4734,16.4825,511017.0
2017-12-19 15:30:00,18.21,18.24,18.21,18.23,538233.0,16.4825,16.5096,16.4825,16.5006,538233.0
2017-12-19 15:40:00,18.23,18.28,18.23,18.27,1438074.0,16.5006,16.5458,16.5006,16.5368,1438074.0
2017-12-19 15:50:00,18.27,18.32,18.27,18.29,3609882.0,16.5368,16.582,16.5368,16.5549,3609882.0
2017-12-20 09:30:00,18.45,18.46,18.35,18.38,1110210.0,16.6997,16.7088,16.6092,16.6364,1110210.0
2017-12-20 09:40:00,18.37,18.53,18.33,18.53,1051536.0,16.6273,16.7721,16.5911,16.7721,1051536.0
2017-12-20 09:50:00,18.52,18.53,18.43,18.53,1130835.0,16.7631,16.7721,16.6816,16.7721,1130835.0
2017-12-20 10:00:00,18.53,18.56,18.51,18.54,956991.0,16.7721,16.7993,16.754,16.7812,956991.0
2017-12-20 10:10:00,18.54,18.56,18.45,18.45,1034337.0,16.7812,16.7993,16.6997,16.6997,1034337.0
2017-12-20 10:20:00,18.45,18.51,18.45,18.51,745326.0,16.6997,16.754,16.6997,16.754,745326.0
2017-12-20 10:30:00,18.5,18.52,18.46,18.47,514452.0,16.745,16.7631,16.7088,16.7178,514452.0
2017-12-20 10:40:00,18.47,18.55,18.47,18.52,530778.0,16.7178,16.7902,16.7178,16.7631,530778.0
2017-12-20 10:50:00,18.53,18.54,18.5,18.52,425298.0,16.7721,16.7812,16.745,16.7631,425298.0
2017-12-20 11:00:00,18.52,18.55,18.51,18.55,301647.0,16.7631,16.7902,16.754,16.7902,301647.0
2017-12-20 11:10:00,18.55,18.55,18.51,18.52,393432.0,16.7902,16.7902,16.754,16.7631,393432.0
2017-12-20 11:20:00,18.52,18.53,18.47,18.48,755889.0,16.7631,16.7721,16.7178,16.7269,755889.0
2017-12-20 11:30:00,18.48,18.51,18.48,18.51,374778.0,16.7269,16.754,16.7269,16.754,374778.0
2017-12-20 11:40:00,18.51,18.52,18.49,18.51,280929.0,16.754,16.7631,16.7359,16.754,280929.0
2017-12-20 11:50:00,18.51,18.53,18.5,18.53,207399.0,16.754,16.7721,16.745,16.7721,207399.0
2017-12-20 12:00:00,18.53,18.55,18.51,18.53,247197.0,16.7721,16.7902,16.754,16.7721,247197.0
2017-12-20 12:10:00,18.53,18.54,18.5,18.51,322329.0,16.7721,16.7812,16.745,16.754,322329.0
2017-12-20 12:20:00,18.51,18.51,18.49,18.49,426792.0,16.754,16.754,16.7359,16.7359,426792.0
2017-12-20 12:30:00,18.49,18.5,18.48,18.49,311346.0,16.7359,16.745,16.7269,16.7359,311346.0
2017-12-20 12:40:00,18.49,18.49,18.46,18.47,553575.0,16.7359,16.7359,16.7088,16.7178,553575.0
2017-12-20 12:50:00,18.47,18.48,18.44,18.48,751113.0,16.7178,16.7269,16.6907,16.7269,751113.0
2017-12-20 13:00:00,18.48,18.52,18.48,18.51,386748.0,16.7269,16.7631,16.7269,16.754,386748.0
2017-12-20 13:10:00,18.51,18.52,18.51,18.51,268422.0,16.754,16.7631,16.754,16.754,268422.0
2017-12-20 13:20:00,18.52,18.53,18.5,18.53,357063.0,16.7631,16.7721,16.745,16.7721,357063.0
2017-12-20 13:30:00,18.53,18.53,18.51,18.52,342696.0,16.7721,16.7721,16.754,16.7631,342696.0
2017-12-20 13:40:00,18.53,18.53,18.51,18.52,279903.0,16.7721,16.7721,16.754,16.7631,279903.0
2017-12-20 13:50:00,18.52,18.53,18.49,18.49,346749.0,16.7631,16.7721,16.7359,16.7359,346749.0
2017-12-20 14:00:00,18.49,18.51,18.49,18.5,459801.0,16.7359,16.754,16.7359,16.745,459801.0
2017-12-20 14:10:00,18.5,18.52,18.49,18.5,364017.0,16.745,16.7631,16.7359,16.745,364017.0
2017-12-20 14:20:00,18.51,18.55,18.5,18.52,951588.0,16.754,16.7902,16.745,16.7631,951588.0
2017-12-20 14:30:00,18.53,18.61,18.52,18.6,974736.0,16.7721,16.8445,16.7631,16.8355,974736.0
2017-12-20 14:40:00,18.6,18.63,18.59,18.59,551781.0,16.8355,16.8626,16.8264,16.8264,551781.0
2017-12-20 14:50:00,18.59,18.6,18.57,18.58,475959.0,16.8264,16.8355,16.8083,16.8174,475959.0
2017-12-20 15:00:00,18.58,18.62,18.58,18.59,973671.0,16.8174,16.8536,16.8174,16.8264,973671.0
2017-12-20 15:10:00,18.59,18.6,18.54,18.54,701961.0,16.8264,16.8355,16.7812,16.7812,701961.0
2017-12-20 15:20:00,18.54,18.56,18.51,18.56,914685.0,16.7812,16.7993,16.754,16.7993,914685.0
2017-12-20 15:30:00,18.56,18.56,18.51,18.54,791349.0,16.7993,16.7993,16.754,16.7812,791349.0
2017-12-20 15:40:00,18.54,18.55,18.5,18.5,972381.0,16.7812,16.7902,16.745,16.745,972381.0
2017-12-20 15:50:00,18.5,18.51,18.47,18.48,3827994.0,16.745,16.754,16.7178,16.7269,3827994.0
2017-12-21 09:30:00,18.62,18.69,18.44,18.47,868473.0,16.8536,16.9169,16.6907,16.7178,868473.0
2017-12-21 09:40:00,18.47,18.5,18.37,18.38,761892.0,16.7178,16.745,16.6273,16.6364,761892.0
2017-12-21 09:50:00,18.39,18.41,18.33,18.33,2228586.0,16.6454,16.6635,16.5911,16.5911,2228586.0
2017-12-21 10:00:00,18.33,18.38,18.32,18.37,561933.0,16.5911,16.6364,16.582,16.6273,561933.0
2017-12-21 10:10:00,18.37,18.39,18.35,18.36,537144.0,16.6273,16.6454,16.6092,16.6182,537144.0
2017-12-21 10:20:00,18.36,18.41,18.36,18.38,331245.0,16.6182,16.6635,16.6182,16.6364,331245.0
2017-12-21 10:30:00,18.39,18.39,18.33,18.35,556212.0,16.6454,16.6454,16.5911,16.6092,556212.0
2017-12-21 10:40:00,18.36,18.36,18.28,18.32,426684.0,16.6182,16.6182,16.5458,16.582,426684.0
2017-12-21 10:50:00,18.31,18.34,18.29,18.3,300675.0,16.573,16.6001,16.5549,16.5639,300675.0
2017-12-21 11:00:00,18.3,18.37,18.27,18.34,347661.0,16.5639,16.6273,16.5368,16.6001,347661.0
2017-12-21 11:10:00,18.35,18.39,18.35,18.37,403293.0,16.6092,16.6454,16.6092,16.6273,403293.0
2017-12-21 11:20:00,18.37,18.42,18.36,18.41,306150.0,16.6273,16.6726,16.6182,16.6635,306150.0
2017-12-21 11:30:00,18.41,18.43,18.4,18.41,344718.0,16.6635,16.6816,16.6545,16.6635,344718.0
2017-12-21 11:40:00,18.41,18.43,18.38,18.39,299949.0,16.6635,16.6816,16.6364,16.6454,299949.0
2017-12-21 11:50:00,18.39,18.4,18.36,18.37,296190.0,16.6454,16.6545,16.6182,16.6273,296190.0
2017-12-21 12:00:00,18.36,18.37,18.32,18.36,339525.0,16.6182,16.6273,16.582,16.6182,339525.0
2017-12-21 12:10:00,18.36,18.38,18.36,18.37,233517.0,16.6182,16.6364,16.6182,16.6273,233517.0
2017-12-21 12:20:00,18.37,18.39,18.37,18.38,276456.0,16.6273,16.6454,16.6273,16.6364,276456.0
2017-12-21 12:30:00,18.38,18.4,18.37,18.4,349068.0,16.6364,16.6545,16.6273,16.6545,349068.0
2017-12-21 12:40:00,18.4,18.42,18.4,18.42,270642.0,16.6545,16.6726,16.6545,16.6726,270642.0
2017-12-21 12:50:00,18.41,18.43,18.41,18.43,388338.0,16.6635,16.6816,16.6635,16.6816,388338.0
2017-12-21 13:00:00,18.43,18.46,18.42,18.46,1270785.0,16.6816,16.7088,16.6726,16.7088,1270785.0
2017-12-21 13:10:00,18.46,18.49,18.45,18.45,381327.0,16.7088,16.7359,16.6997,16.6997,381327.0
2017-12-21 13:20:00,18.45,18.46,18.41,18.43,1673268.0,16.6997,16.7088,16.6635,16.6816,1673268.0
2017-12-21 13:30:00,18.43,18.44,18.41,18.43,271515.0,16.6816,16.6907,16.6635,16.6816,271515.0
2017-12-21 13:40:00,18.44,18.45,18.42,18.43,711747.0,16.6907,16.6997,16.6726,16.6816,711747.0
2017-12-21 13:50:00,18.43,18.43,18.4,18.41,395799.0,16.6816,16.6816,16.6545,16.6635,395799.0
2017-12-21 14:00:00,18.41,18.41,18.39,18.4,340815.0,16.6635,16.6635,16.6454,16.6545,340815.0
2017-12-21 14:10:00,18.4,18.42,18.4,18.41,702681.0,16.6545,16.6726,16.6545,16.6635,702681.0
2017-12-21 14:20:00,18.41,18.42,18.4,18.41,302439.0,16.6635,16.6726,16.6545,16.6635,302439.0
2017-12-21 14:30:00,18.41,18.41,18.38,18.39,328365.0,16.6635,16.6635,16.6364,16.6454,328365.0
2017-12-21 14:40:00,18.39,18.39,18.37,18.37,277608.0,16.6454,16.6454,16.6273,16.6273,277608.0
2017-12-21 14:50:00,18.37,18.38,18.35,18.38,335316.0,16.6273,16.6364,16.6092,16.6364,335316.0
2017-12-21 15:00:00,18.38,18.4,18.38,18.4,347931.0,16.6364,16.6545,16.6364,16.6545,347931.0
2017-12-21 15:10:00,18.4,18.4,18.38,18.38,411201.0,16.6545,16.6545,16.6364,16.6364,411201.0
2017-12-21 15:20:00,18.38,18.38,18.36,18.37,712557.0,16.6364,16.6364,16.6182,16.6273,712557.0
2017-12-21 15:30:00,18.37,18.37,18.33,18.35,1113693.0,16.6273,16.6273,16.5911,16.6092,1113693.0
2017-12-21 15:40:00,18.35,18.37,18.28,18.3,1139193.0,16.6092,16.6273,16.5458,16.5639,1139193.0
2017-12-21 15:50:00,18.3,18.31,18.28,18.3,2129925.0,16.5639,16.573,16.5458,16.5639,2129925.0
2017-12-22 09:30:00,18.29,18.43,18.25,18.32,710412.0,16.5549,16.6816,16.5187,16.582,710412.0
2017-12-22 09:40:00,18.32,18.33,18.29,18.3,533544.0,16.582,16.5911,16.5549,16.5639,533544.0
2017-12-22 09:50:00,18.3,18.32,18.28,18.3,293604.0,16.5639,16.582,16.5458,16.5639,293604.0
2017-12-22 10:00:00,18.3,18.3,18.24,18.28,788865.0,16.5639,16.5639,16.5096,16.5458,788865.0
2017-12-22 10:10:00,18.28,18.28,18.2,18.24,213885.0,16.5458,16.5458,16.4734,16.5096,213885.0
2017-12-22 10:20:00,18.24,18.26,18.23,18.23,256356.0,16.5096,16.5277,16.5006,16.5006,256356.0
2017-12-22 10:30:00,18.23,18.24,18.22,18.22,148365.0,16.5006,16.5096,16.4915,16.4915,148365.0
2017-12-22 10:40:00,18.22,18.27,18.22,18.26,683454.0,16.4915,16.5368,16.4915,16.5277,683454.0
2017-12-22 10:50:00,18.26,18.29,18.22,18.25,332322.0,16.5277,16.5549,16.4915,16.5187,332322.0
2017-12-22 11:00:00,18.25,18.29,18.25,18.29,190275.0,16.5187,16.5549,16.5187,16.5549,190275.0
2017-12-22 11:10:00,18.29,18.3,18.23,18.24,488385.0,16.5549,16.5639,16.5006,16.5096,488385.0
2017-12-22 11:20:00,18.23,18.27,18.23,18.25,212208.0,16.5006,16.5368,16.5006,16.5187,212208.0
2017-12-22 11:30:00,18.25,18.28,18.22,18.28,464676.0,16.5187,16.5458,16.4915,16.5458,464676.0
2017-12-22 11:40:00,18.28,18.29,18.25,18.26,296010.0,16.5458,16.5549,16.5187,16.5277,296010.0
2017-12-22 11:50:00,18.26,18.27,18.23,18.24,149331.0,16.5277,16.5368,16.5006,16.5096,149331.0
2017-12-22 12:00:00,18.24,18.25,18.24,18.25,173634.0,16.5096,16.5187,16.5096,16.5187,173634.0
2017-12-22 12:10:00,18.25,18.26,18.24,18.26,239097.0,16.5187,16.5277,16.5096,16.5277,239097.0
2017-12-22 12:20:00,18.26,18.26,18.25,18.26,97323.0,16.5277,16.5277,16.5187,16.5277,97323.0
2017-12-22 12:30:00,18.26,18.3,18.25,18.3,188151.0,16.5277,16.5639,16.5187,16.5639,188151.0
2017-12-22 12:40:00,18.3,18.3,18.27,18.28,281622.0,16.5639,16.5639,16.5368,16.5458,281622.0
2017-12-22 12:50:00,18.28,18.3,18.28,18.28,187827.0,16.5458,16.5639,16.5458,16.5458,187827.0
2017-12-22 13:00:00,18.28,18.3,18.28,18.29,168993.0,16.5458,16.5639,16.5458,16.5549,168993.0
2017-12-22 13:10:00,18.3,18.3,18.29,18.3,154218.0,16.5639,16.5639,16.5549,16.5639,154218.0
2017-12-22 13:20:00,18.3,18.32,18.29,18.31,149769.0,16.5639,16.582,16.5549,16.573,149769.0
2017-12-22 13:30:00,18.31,18.33,18.3,18.33,131388.0,16.573,16.5911,16.5639,16.5911,131388.0
2017-12-22 13:40:00,18.33,18.37,18.33,18.35,288891.0,16.5911,16.6273,16.5911,16.6092,288891.0
2017-12-22 13:50:00,18.35,18.37,18.32,18.36,275382.0,16.6092,16.6273,16.582,16.6182,275382.0
2017-12-22 14:00:00,18.36,18.36,18.33,18.36,244293.0,16.6182,16.6182,16.5911,16.6182,244293.0
2017-12-22 14:10:00,18.36,18.38,18.34,18.35,285429.0,16.6182,16.6364,16.6001,16.6092,285429.0
2017-12-22 14:20:00,18.35,18.36,18.32,18.33,363162.0,16.6092,16.6182,16.582,16.5911,363162.0
2017-12-22 14:30:00,18.33,18.36,18.32,18.32,649200.0,16.5911,16.6182,16.582,16.582,649200.0
2017-12-22 14:40:00,18.32,18.33,18.3,18.31,260010.0,16.582,16.5911,16.5639,16.573,260010.0
2017-12-22 14:50:00,18.31,18.32,18.27,18.27,420861.0,16.573,16.582,16.5368,16.5368,420861.0
2017-12-22 15:00:00,18.27,18.29,18.26,18.28,311055.0,16.5368,16.5549,16.5277,16.5458,311055.0
2017-12-22 15:10:00,18.28,18.33,18.28,18.3,291417.0,16.5458,16.5911,16.5458,16.5639,291417.0
2017-12-22 15:20:00,18.3,18.33,18.29,18.31,390777.0,16.5639,16.5911,16.5549,16.573,390777.0
2017-12-22 15:30:00,18.3,18.34,18.3,18.34,1036164.0,16.5639,16.6001,16.5639,16.6001,1036164.0
2017-12-22 15:40:00,18.34,18.34,18.31,18.34,413745.0,16.6001,16.6001,16.573,16.6001,413745.0
2017-12-22 15:50:00,18.33,18.34,18.32,18.34,1097049.0,16.5911,16.6001,16.582,16.6001,1097049.0
2017-12-26 09:30:00,18.37,18.42,18.34,18.4,735981.0,16.6273,16.6726,16.6001,16.6545,735981.0
2017-12-26 09:40:00,18.4,18.46,18.38,18.42,582510.0,16.6545,16.7088,16.6364,16.6726,582510.0
2017-12-26 09:50:00,18.42,18.42,18.34,18.37,430167.0,16.6726,16.6726,16.6001,16.6273,430167.0
2017-12-26 10:00:00,18.38,18.38,18.3,18.34,632142.0,16.6364,16.6364,16.5639,16.6001,632142.0
2017-12-26 10:10:00,18.34,18.34,18.28,18.3,155604.0,16.6001,16.6001,16.5458,16.5639,155604.0
2017-12-26 10:20:00,18.3,18.39,18.3,18.33,472497.0,16.5639,16.6454,16.5639,16.5911,472497.0
2017-12-26 10:30:00,18.33,18.35,18.3,18.3,152745.0,16.5911,16.6092,16.5639,16.5639,152745.0
2017-12-26 10:40:00,18.3,18.33,18.3,18.32,462342.0,16.5639,16.5911,16.5639,16.582,462342.0
2017-12-26 10:50:00,18.32,18.32,18.28,18.28,157374.0,16.582,16.582,16.5458,16.5458,157374.0
2017-12-26 11:00:00,18.29,18.29,18.26,18.29,166875.0,16.5549,16.5549,16.5277,16.5549,166875.0
2017-12-26 11:10:00,18.29,18.29,18.27,18.27,120156.0,16.5549,16.5549,16.5368,16.5368,120156.0
2017-12-26 11:20:00,18.28,18.3,18.27,18.28,126441.0,16.5458,16.5639,16.5368,16.5458,126441.0
2017-12-26 11:30:00,18.28,18.3,18.27,18.29,98604.0,16.5458,16.5639,16.5368,16.5549,98604.0
2017-12-26 11:40:00,18.29,18.34,18.28,18.33,142803.0,16.5549,16.6001,16.5458,16.5911,142803.0
2017-12-26 11:50:00,18.33,18.34,18.3,18.31,99132.0,16.5911,16.6001,16.5639,16.573,99132.0
2017-12-26 12:00:00,18.31,18.32,18.28,18.29,234942.0,16.573,16.582,16.5458,16.5549,234942.0
2017-12-26 12:10:00,18.29,18.31,18.28,18.28,107169.0,16.5549,16.573,16.5458,16.5458,107169.0
2017-12-26 12:20:00,18.28,18.32,18.27,18.32,122622.0,16.5458,16.582,16.5368,16.582,122622.0
2017-12-26 12:30:00,18.32,18.34,18.31,18.31,110652.0,16.582,16.6001,16.573,16.573,110652.0
2017-12-26 12:40:00,18.31,18.31,18.29,18.3,167088.0,16.573,16.573,16.5549,16.5639,167088.0
2017-12-26 12:50:00,18.3,18.3,18.26,18.3,96768.0,16.5639,16.5639,16.5277,16.5639,96768.0
2017-12-26 13:00:00,18.3,18.31,18.27,18.28,94047.0,16.5639,16.573,16.5368,16.5458,94047.0
2017-12-26 13:10:00,18.28,18.29,18.26,18.28,97965.0,16.5458,16.5549,16.5277,16.5458,97965.0
2017-12-26 13:20:00,18.28,18.28,18.26,18.27,63939.0,16.5458,16.5458,16.5277,16.5368,63939.0
2017-12-26 13:30:00,18.27,18.28,18.26,18.26,79482.0,16.5368,16.5458,16.5277,16.5277,79482.0
2017-12-26 13:40:00,18.26,18.28,18.26,18.26,109191.0,16.5277,16.5458,16.5277,16.5277,109191.0
2017-12-26 13:50:00,18.26,18.3,18.26,18.28,69297.0,16.5277,16.5639,16.5277,16.5458,69297.0
2017-12-26 14:00:00,18.28,18.29,18.27,18.29,94287.0,16.5458,16.5549,16.5368,16.5549,94287.0
2017-12-26 14:10:00,18.29,18.3,18.28,18.29,99399.0,16.5549,16.5639,16.5458,16.5549,99399.0
2017-12-26 14:20:00,18.29,18.29,18.28,18.28,92724.0,16.5549,16.5549,16.5458,16.5458,92724.0
2017-12-26 14:30:00,18.28,18.3,18.28,18.3,131832.0,16.5458,16.5639,16.5458,16.5639,131832.0
2017-12-26 14:40:00,18.3,18.3,18.29,18.29,551592.0,16.5639,16.5639,16.5549,16.5549,551592.0
2017-12-26 14:50:00,18.29,18.32,18.29,18.31,128094.0,16.5549,16.582,16.5549,16.573,128094.0
2017-12-26 15:00:00,18.31,18.33,18.31,18.33,1326318.0,16.573,16.5911,16.573,16.5911,1326318.0
2017-12-26 15:10:00,18.33,18.34,18.31,18.31,177369.0,16.5911,16.6001,16.573,16.573,177369.0
2017-12-26 15:20:00,18.31,18.32,18.3,18.3,168123.0,16.573,16.582,16.5639,16.5639,168123.0
2017-12-26 15:30:00,18.3,18.31,18.29,18.3,167457.0,16.5639,16.573,16.5549,16.5639,167457.0
2017-12-26 15:40:00,18.3,18.31,18.29,18.3,260910.0,16.5639,16.573,16.5549,16.5639,260910.0
2017-12-26 15:50:00,18.3,18.31,18.28,18.29,908664.0,16.5639,16.573,16.5458,16.5549,908664.0
2017-12-27 09:30:00,18.36,18.36,18.3,18.33,396645.0,16.6182,16.6182,16.5639,16.5911,396645.0
2017-12-27 09:40:00,18.33,18.37,18.33,18.34,335958.0,16.5911,16.6273,16.5911,16.6001,335958.0
2017-12-27 09:50:00,18.34,18.35,18.32,18.33,223218.0,16.6001,16.6092,16.582,16.5911,223218.0
2017-12-27 10:00:00,18.33,18.34,18.31,18.33,376527.0,16.5911,16.6001,16.573,16.5911,376527.0
2017-12-27 10:10:00,18.33,18.34,18.32,18.33,390645.0,16.5911,16.6001,16.582,16.5911,390645.0
2017-12-27 10:20:00,18.33,18.34,18.32,18.33,404775.0,16.5911,16.6001,16.582,16.5911,404775.0
2017-12-27 10:30:00,18.33,18.33,18.32,18.33,236922.0,16.5911,16.5911,16.582,16.5911,236922.0
2017-12-27 10:40:00,18.32,18.33,18.27,18.27,302073.0,16.582,16.5911,16.5368,16.5368,302073.0
2017-12-27 10:50:00,18.27,18.34,18.25,18.31,638883.0,16.5368,16.6001,16.5187,16.573,638883.0
2017-12-27 11:00:00,18.31,18.33,18.3,18.31,253281.0,16.573,16.5911,16.5639,16.573,253281.0
2017-12-27 11:10:00,18.31,18.32,18.29,18.3,309267.0,16.573,16.582,16.5549,16.5639,309267.0
2017-12-27 11:20:00,18.3,18.33,18.29,18.32,252486.0,16.5639,16.5911,16.5549,16.582,252486.0
2017-12-27 11:30:00,18.32,18.34,18.32,18.33,203538.0,16.582,16.6001,16.582,16.5911,203538.0
2017-12-27 11:40:00,18.34,18.34,18.32,18.33,191076.0,16.6001,16.6001,16.582,16.5911,191076.0
2017-12-27 11:50:00,18.33,18.34,18.33,18.34,205971.0,16.5911,16.6001,16.5911,16.6001,205971.0
2017-12-27 12:00:00,18.34,18.34,18.32,18.34,146067.0,16.6001,16.6001,16.582,16.6001,146067.0
2017-12-27 12:10:00,18.34,18.34,18.33,18.33,214179.0,16.6001,16.6001,16.5911,16.5911,214179.0
2017-12-27 12:20:00,18.33,18.33,18.33,18.33,860442.0,16.5911,16.5911,16.5911,16.5911,860442.0
2017-12-27 12:30:00,18.33,18.33,18.32,18.32,92589.0,16.5911,16.5911,16.582,16.582,92589.0
2017-12-27 12:40:00,18.32,18.33,18.32,18.33,155919.0,16.582,16.5911,16.582,16.5911,155919.0
2017-12-27 12:50:00,18.33,18.34,18.32,18.32,229815.0,16.5911,16.6001,16.582,16.582,229815.0
2017-12-27 13:00:00,18.32,18.35,18.32,18.34,150477.0,16.582,16.6092,16.582,16.6001,150477.0
2017-12-27 13:10:00,18.34,18.35,18.33,18.34,130731.0,16.6001,16.6092,16.5911,16.6001,130731.0
2017-12-27 13:20:00,18.34,18.39,18.33,18.36,177222.0,16.6001,16.6454,16.5911,16.6182,177222.0
2017-12-27 13:30:00,18.36,18.37,18.35,18.36,211254.0,16.6182,16.6273,16.6092,16.6182,211254.0
2017-12-27 13:40:00,18.36,18.37,18.36,18.36,229542.0,16.6182,16.6273,16.6182,16.6182,229542.0
2017-12-27 13:50:00,18.37,18.39,18.35,18.39,262149.0,16.6273,16.6454,16.6092,16.6454,262149.0
2017-12-27 14:00:00,18.39,18.39,18.36,18.37,253818.0,16.6454,16.6454,16.6182,16.6273,253818.0
2017-12-27 14:10:00,18.37,18.37,18.35,18.36,257637.0,16.6273,16.6273,16.6092,16.6182,257637.0
2017-12-27 14:20:00,18.36,18.39,18.35,18.38,301236.0,16.6182,16.6454,16.6092,16.6364,301236.0
2017-12-27 14:30:00,18.38,18.38,18.36,18.37,163929.0,16.6364,16.6364,16.6182,16.6273,163929.0
2017-12-27 14:40:00,18.37,18.38,18.36,18.36,1463364.0,16.6273,16.6364,16.6182,16.6182,1463364.0
2017-12-27 14:50:00,18.36,18.45,18.36,18.45,1203705.0,16.6182,16.6997,16.6182,16.6997,1203705.0
2017-12-27 15:00:00,18.45,18.47,18.41,18.44,404751.0,16.6997,16.7178,16.6635,16.6907,404751.0
2017-12-27 15:10:00,18.45,18.47,18.42,18.42,341508.0,16.6997,16.7178,16.6726,16.6726,341508.0
2017-12-27 15:20:00,18.42,18.43,18.4,18.41,282738.0,16.6726,16.6816,16.6545,16.6635,282738.0
2017-12-27 15:30:00,18.42,18.42,18.38,18.41,313884.0,16.6726,16.6726,16.6364,16.6635,313884.0
2017-12-27 15:40:00,18.41,18.41,18.38,18.39,383982.0,16.6635,16.6635,16.6364,16.6454,383982.0
2017-12-27 15:50:00,18.39,18.4,18.37,18.38,1597278.0,16.6454,16.6545,16.6273,16.6364,1597278.0
2017-12-28 09:30:00,18.45,18.49,18.32,18.36,546984.0,16.6997,16.7359,16.582,16.6182,546984.0
2017-12-28 09:40:00,18.36,18.37,18.28,18.29,485646.0,16.6182,16.6273,16.5458,16.5549,485646.0
2017-12-28 09:50:00,18.29,18.35,18.28,18.35,273732.0,16.5549,16.6092,16.5458,16.6092,273732.0
2017-12-28 10:00:00,18.35,18.35,18.29,18.3,304941.0,16.6092,16.6092,16.5549,16.5639,304941.0
2017-12-28 10:10:00,18.3,18.31,18.23,18.24,339477.0,16.5639,16.573,16.5006,16.5096,339477.0
2017-12-28 10:20:00,18.24,18.26,18.22,18.24,234459.0,16.5096,16.5277,16.4915,16.5096,234459.0
2017-12-28 10:30:00,18.24,18.25,18.23,18.23,204105.0,16.5096,16.5187,16.5006,16.5006,204105.0
2017-12-28 10:40:00,18.24,18.27,18.23,18.25,233661.0,16.5096,16.5368,16.5006,16.5187,233661.0
2017-12-28 10:50:00,18.25,18.27,18.24,18.25,218175.0,16.5187,16.5368,16.5096,16.5187,218175.0
2017-12-28 11:00:00,18.26,18.27,18.25,18.26,244695.0,16.5277,16.5368,16.5187,16.5277,244695.0
2017-12-28 11:10:00,18.26,18.26,18.19,18.2,333087.0,16.5277,16.5277,16.4644,16.4734,333087.0
2017-12-28 11:20:00,18.21,18.22,18.16,18.16,223551.0,16.4825,16.4915,16.4372,16.4372,223551.0
2017-12-28 11:30:00,18.16,18.2,18.15,18.19,199386.0,16.4372,16.4734,16.4282,16.4644,199386.0
2017-12-28 11:40:00,18.2,18.23,18.2,18.22,161757.0,16.4734,16.5006,16.4734,16.4915,161757.0
2017-12-28 11:50:00,18.22,18.23,18.19,18.22,236148.0,16.4915,16.5006,16.4644,16.4915,236148.0
2017-12-28 12:00:00,18.23,18.25,18.21,18.24,196329.0,16.5006,16.5187,16.4825,16.5096,196329.0
2017-12-28 12:10:00,18.24,18.28,18.24,18.28,91998.0,16.5096,16.5458,16.5096,16.5458,91998.0
2017-12-28 12:20:00,18.28,18.29,18.25,18.26,246471.0,16.5458,16.5549,16.5187,16.5277,246471.0
2017-12-28 12:30:00,18.26,18.27,18.26,18.26,95556.0,16.5277,16.5368,16.5277,16.5277,95556.0
2017-12-28 12:40:00,18.26,18.28,18.26,18.28,141030.0,16.5277,16.5458,16.5277,16.5458,141030.0
2017-12-28 12:50:00,18.28,18.3,18.28,18.29,143901.0,16.5458,16.5639,16.5458,16.5549,143901.0
2017-12-28 13:00:00,18.29,18.3,18.28,18.29,227970.0,16.5549,16.5639,16.5458,16.5549,227970.0
2017-12-28 13:10:00,18.29,18.33,18.29,18.33,108315.0,16.5549,16.5911,16.5549,16.5911,108315.0
2017-12-28 13:20:00,18.33,18.35,18.32,18.33,182973.0,16.5911,16.6092,16.582,16.5911,182973.0
2017-12-28 13:30:00,18.33,18.33,18.32,18.33,126033.0,16.5911,16.5911,16.582,16.5911,126033.0
2017-12-28 13:40:00,18.33,18.38,18.33,18.37,103038.0,16.5911,16.6364,16.5911,16.6273,103038.0
2017-12-28 13:50:00,18.37,18.39,18.35,18.39,136914.0,16.6273,16.6454,16.6092,16.6454,136914.0
2017-12-28 14:00:00,18.38,18.4,18.37,18.37,127728.0,16.6364,16.6545,16.6273,16.6273,127728.0
2017-12-28 14:10:00,18.37,18.38,18.36,18.38,84153.0,16.6273,16.6364,16.6182,16.6364,84153.0
2017-12-28 14:20:00,18.38,18.38,18.37,18.37,103605.0,16.6364,16.6364,16.6273,16.6273,103605.0
2017-12-28 14:30:00,18.37,18.39,18.37,18.38,104946.0,16.6273,16.6454,16.6273,16.6364,104946.0
2017-12-28 14:40:00,18.38,18.38,18.33,18.34,307659.0,16.6364,16.6364,16.5911,16.6001,307659.0
2017-12-28 14:50:00,18.34,18.35,18.33,18.35,108738.0,16.6001,16.6092,16.5911,16.6092,108738.0
2017-12-28 15:00:00,18.35,18.35,18.32,18.34,290967.0,16.6092,16.6092,16.582,16.6001,290967.0
2017-12-28 15:10:00,18.34,18.35,18.34,18.34,109632.0,16.6001,16.6092,16.6001,16.6001,109632.0
2017-12-28 15:20:00,18.35,18.35,18.33,18.33,126186.0,16.6092,16.6092,16.5911,16.5911,126186.0
2017-12-28 15:30:00,18.33,18.36,18.33,18.33,425742.0,16.5911,16.6182,16.5911,16.5911,425742.0
2017-12-28 15:40:00,18.33,18.35,18.33,18.33,283062.0,16.5911,16.6092,16.5911,16.5911,283062.0
2017-12-28 15:50:00,18.33,18.36,18.3,18.32,2183397.0,16.5911,16.6182,16.5639,16.582,2183397.0
2017-12-29 09:30:00,18.33,18.44,18.33,18.37,420393.0,16.5911,16.6907,16.5911,16.6273,420393.0
2017-12-29 09:40:00,18.36,18.4,18.33,18.35,152853.0,16.6182,16.6545,16.5911,16.6092,152853.0
2017-12-29 09:50:00,18.34,18.36,18.32,18.32,195216.0,16.6001,16.6182,16.582,16.582,195216.0
2017-12-29 10:00:00,18.32,18.37,18.31,18.36,175707.0,16.582,16.6273,16.573,16.6182,175707.0
2017-12-29 10:10:00,18.36,18.4,18.35,18.4,266070.0,16.6182,16.6545,16.6092,16.6545,266070.0
2017-12-29 10:20:00,18.4,18.43,18.39,18.42,223440.0,16.6545,16.6816,16.6454,16.6726,223440.0
2017-12-29 10:30:00,18.42,18.46,18.37,18.37,328923.0,16.6726,16.7088,16.6273,16.6273,328923.0
2017-12-29 10:40:00,18.37,18.42,18.37,18.42,224283.0,16.6273,16.6726,16.6273,16.6726,224283.0
2017-12-29 10:50:00,18.42,18.42,18.37,18.38,155220.0,16.6726,16.6726,16.6273,16.6364,155220.0
2017-12-29 11:00:00,18.38,18.39,18.36,18.38,117753.0,16.6364,16.6454,16.6182,16.6364,117753.0
2017-12-29 11:10:00,18.38,18.42,18.38,18.38,156381.0,16.6364,16.6726,16.6364,16.6364,156381.0
2017-12-29 11:20:00,18.38,18.38,18.36,18.36,78231.0,16.6364,16.6364,16.6182,16.6182,78231.0
2017-12-29 11:30:00,18.36,18.36,18.33,18.35,164046.0,16.6182,16.6182,16.5911,16.6092,164046.0
2017-12-29 11:40:00,18.35,18.36,18.34,18.35,67986.0,16.6092,16.6182,16.6001,16.6092,67986.0
2017-12-29 11:50:00,18.35,18.37,18.35,18.35,59247.0,16.6092,16.6273,16.6092,16.6092,59247.0
2017-12-29 12:00:00,18.35,18.36,18.32,18.33,106713.0,16.6092,16.6182,16.582,16.5911,106713.0
2017-12-29 12:10:00,18.33,18.36,18.33,18.36,85587.0,16.5911,16.6182,16.5911,16.6182,85587.0
2017-12-29 12:20:00,18.36,18.39,18.36,18.36,98700.0,16.6182,16.6454,16.6182,16.6182,98700.0
2017-12-29 12:30:00,18.36,18.39,18.36,18.39,70014.0,16.6182,16.6454,16.6182,16.6454,70014.0
2017-12-29 12:40:00,18.39,18.4,18.38,18.38,61023.0,16.6454,16.6545,16.6364,16.6364,61023.0
2017-12-29 12:50:00,18.38,18.4,18.37,18.4,96336.0,16.6364,16.6545,16.6273,16.6545,96336.0
2017-12-29 13:00:00,18.4,18.4,18.36,18.37,73221.0,16.6545,16.6545,16.6182,16.6273,73221.0
2017-12-29 13:10:00,18.37,18.37,18.36,18.37,51147.0,16.6273,16.6273,16.6182,16.6273,51147.0
2017-12-29 13:20:00,18.37,18.39,18.37,18.38,67221.0,16.6273,16.6454,16.6273,16.6364,67221.0
2017-12-29 13:30:00,18.38,18.38,18.35,18.36,111048.0,16.6364,16.6364,16.6092,16.6182,111048.0
2017-12-29 13:40:00,18.36,18.38,18.35,18.37,62580.0,16.6182,16.6364,16.6092,16.6273,62580.0
2017-12-29 13:50:00,18.37,18.37,18.35,18.36,157167.0,16.6273,16.6273,16.6092,16.6182,157167.0
2017-12-29 14:00:00,18.36,18.36,18.35,18.36,59832.0,16.6182,16.6182,16.6092,16.6182,59832.0
2017-12-29 14:10:00,18.36,18.37,18.36,18.37,130986.0,16.6182,16.6273,16.6182,16.6273,130986.0
2017-12-29 14:20:00,18.37,18.41,18.37,18.4,207831.0,16.6273,16.6635,16.6273,16.6545,207831.0
2017-12-29 14:30:00,18.4,18.41,18.37,18.38,96966.0,16.6545,16.6635,16.6273,16.6364,96966.0
2017-12-29 14:40:00,18.38,18.4,18.38,18.38,75228.0,16.6364,16.6545,16.6364,16.6364,75228.0
2017-12-29 14:50:00,18.38,18.39,18.37,18.38,85269.0,16.6364,16.6454,16.6273,16.6364,85269.0
2017-12-29 15:00:00,18.38,18.38,18.37,18.37,91734.0,16.6364,16.6364,16.6273,16.6273,91734.0
2017-12-29 15:10:00,18.38,18.39,18.38,18.38,124776.0,16.6364,16.6454,16.6364,16.6364,124776.0
2017-12-29 15:20:00,18.38,18.4,18.38,18.39,121395.0,16.6364,16.6545,16.6364,16.6454,121395.0
2017-12-29 15:30:00,18.39,18.41,18.37,18.37,264636.0,16.6454,16.6635,16.6273,16.6273,264636.0
2017-12-29 15:40:00,18.37,18.38,18.36,18.37,259464.0,16.6273,16.6364,16.6182,16.6273,259464.0
2017-12-29 15:50:00,18.37,18.38,18.33,18.34,1208796.0,16.6273,16.6364,16.5911,16.6001,1208796.0
2018-01-02 09:30:00,18.49,18.54,18.34,18.42,607329.0,16.7359,16.7812,16.6001,16.6726,607329.0
2018-01-02 09:40:00,18.42,18.44,18.35,18.37,266820.0,16.6726,16.6907,16.6092,16.6273,266820.0
2018-01-02 09:50:00,18.38,18.47,18.36,18.46,442761.0,16.6364,16.7178,16.6182,16.7088,442761.0
2018-01-02 10:00:00,18.46,18.49,18.43,18.47,686703.0,16.7088,16.7359,16.6816,16.7178,686703.0
2018-01-02 10:10:00,18.46,18.5,18.43,18.46,271203.0,16.7088,16.745,16.6816,16.7088,271203.0
2018-01-02 10:20:00,18.46,18.47,18.4,18.42,230868.0,16.7088,16.7178,16.6545,16.6726,230868.0
2018-01-02 10:30:00,18.43,18.44,18.39,18.42,298026.0,16.6816,16.6907,16.6454,16.6726,298026.0
2018-01-02 10:40:00,18.42,18.5,18.4,18.49,619968.0,16.6726,16.745,16.6545,16.7359,619968.0
2018-01-02 10:50:00,18.48,18.53,18.48,18.53,367203.0,16.7269,16.7721,16.7269,16.7721,367203.0
2018-01-02 11:00:00,18.53,18.56,18.5,18.55,230817.0,16.7721,16.7993,16.745,16.7902,230817.0
2018-01-02 11:10:00,18.55,18.59,18.53,18.58,145500.0,16.7902,16.8264,16.7721,16.8174,145500.0
2018-01-02 11:20:00,18.57,18.63,18.54,18.62,189378.0,16.8083,16.8626,16.7812,16.8536,189378.0
2018-01-02 11:30:00,18.62,18.63,18.56,18.62,235548.0,16.8536,16.8626,16.7993,16.8536,235548.0
2018-01-02 11:40:00,18.61,18.62,18.6,18.62,146436.0,16.8445,16.8536,16.8355,16.8536,146436.0
2018-01-02 11:50:00,18.62,18.65,18.61,18.64,177534.0,16.8536,16.8807,16.8445,16.8717,177534.0
2018-01-02 12:00:00,18.64,18.66,18.63,18.64,171600.0,16.8717,16.8898,16.8626,16.8717,171600.0
2018-01-02 12:10:00,18.64,18.69,18.64,18.68,201912.0,16.8717,16.9169,16.8717,16.9079,201912.0
2018-01-02 12:20:00,18.68,18.69,18.66,18.68,112782.0,16.9079,16.9169,16.8898,16.9079,112782.0
2018-01-02 12:30:00,18.68,18.69,18.65,18.66,143643.0,16.9079,16.9169,16.8807,16.8898,143643.0
2018-01-02 12:40:00,18.67,18.69,18.66,18.68,124245.0,16.8988,16.9169,16.8898,16.9079,124245.0
2018-01-02 12:50:00,18.69,18.7,18.68,18.69,133605.0,16.9169,16.926,16.9079,16.9169,133605.0
2018-01-02 13:00:00,18.69,18.73,18.69,18.72,124572.0,16.9169,16.9531,16.9169,16.9441,124572.0
2018-01-02 13:10:00,18.72,18.75,18.72,18.74,315285.0,16.9441,16.9713,16.9441,16.9622,315285.0
2018-01-02 13:20:00,18.74,18.77,18.74,18.77,590313.0,16.9622,16.9894,16.9622,16.9894,590313.0
2018-01-02 13:30:00,18.77,18.8,18.75,18.78,260526.0,16.9894,17.0165,16.9713,16.9984,260526.0
2018-01-02 13:40:00,18.78,18.81,18.78,18.8,235368.0,16.9984,17.0256,16.9984,17.0165,235368.0
2018-01-02 13:50:00,18.81,18.83,18.78,18.83,362349.0,17.0256,17.0437,16.9984,17.0437,362349.0
2018-01-02 14:00:00,18.83,18.84,18.81,18.83,352182.0,17.0437,17.0527,17.0256,17.0437,352182.0
2018-01-02 14:10:00,18.83,18.85,18.82,18.85,421176.0,17.0437,17.0618,17.0346,17.0618,421176.0
2018-01-02 14:20:00,18.85,18.86,18.81,18.84,235143.0,17.0618,17.0708,17.0256,17.0527,235143.0
2018-01-02 14:30:00,18.84,18.85,18.83,18.83,158859.0,17.0527,17.0618,17.0437,17.0437,158859.0
2018-01-02 14:40:00,18.83,18.86,18.83,18.85,176241.0,17.0437,17.0708,17.0437,17.0618,176241.0
2018-01-02 14:50:00,18.85,18.87,18.84,18.86,204042.0,17.0618,17.0799,17.0527,17.0708,204042.0
2018-01-02 15:00:00,18.86,18.88,18.85,18.86,235221.0,17.0708,17.0889,17.0618,17.0708,235221.0
2018-01-02 15:10:00,18.86,18.87,18.82,18.85,250749.0,17.0708,17.0799,17.0346,17.0618,250749.0
2018-01-02 15:20:00,18.85,18.85,18.81,18.82,322797.0,17.0618,17.0618,17.0256,17.0346,322797.0
2018-01-02 15:30:00,18.81,18.82,18.78,18.8,463254.0,17.0256,17.0346,16.9984,17.0165,463254.0
2018-01-02 15:40:00,18.8,18.82,18.78,18.81,449724.0,17.0165,17.0346,16.9984,17.0256,449724.0
2018-01-02 15:50:00,18.81,18.83,18.77,18.78,1726449.0,17.0256,17.0437,16.9894,16.9984,1726449.0
2018-01-03 09:30:00,18.72,18.84,18.7,18.78,807051.0,16.9441,17.0527,16.926,16.9984,807051.0
2018-01-03 09:40:00,18.8,18.85,18.74,18.74,648828.0,17.0165,17.0618,16.9622,16.9622,648828.0
2018-01-03 09:50:00,18.75,18.77,18.69,18.76,405882.0,16.9713,16.9894,16.9169,16.9803,405882.0
2018-01-03 10:00:00,18.76,18.79,18.73,18.78,608043.0,16.9803,17.0075,16.9531,16.9984,608043.0
2018-01-03 10:10:00,18.78,18.89,18.78,18.89,509958.0,16.9984,17.098,16.9984,17.098,509958.0
2018-01-03 10:20:00,18.89,18.94,18.88,18.88,508686.0,17.098,17.1432,17.0889,17.0889,508686.0
2018-01-03 10:30:00,18.87,18.89,18.85,18.89,266415.0,17.0799,17.098,17.0618,17.098,266415.0
2018-01-03 10:40:00,18.89,18.97,18.89,18.94,322263.0,17.098,17.1704,17.098,17.1432,322263.0
2018-01-03 10:50:00,18.94,18.95,18.92,18.93,230709.0,17.1432,17.1523,17.1251,17.1342,230709.0
2018-01-03 11:00:00,18.93,18.97,18.91,18.93,365493.0,17.1342,17.1704,17.1161,17.1342,365493.0
2018-01-03 11:10:00,18.93,18.94,18.92,18.92,171486.0,17.1342,17.1432,17.1251,17.1251,171486.0
2018-01-03 11:20:00,18.92,18.93,18.88,18.88,171015.0,17.1251,17.1342,17.0889,17.0889,171015.0
2018-01-03 11:30:00,18.88,18.95,18.88,18.94,180450.0,17.0889,17.1523,17.0889,17.1432,180450.0
2018-01-03 11:40:00,18.93,18.94,18.91,18.92,202092.0,17.1342,17.1432,17.1161,17.1251,202092.0
2018-01-03 11:50:00,18.92,18.94,18.9,18.92,232698.0,17.1251,17.1432,17.107,17.1251,232698.0
2018-01-03 12:00:00,18.92,18.96,18.9,18.96,150972.0,17.1251,17.1613,17.107,17.1613,150972.0
2018-01-03 12:10:00,18.96,18.98,18.95,18.98,197949.0,17.1613,17.1794,17.1523,17.1794,197949.0
2018-01-03 12:20:00,18.98,18.98,18.96,18.98,192708.0,17.1794,17.1794,17.1613,17.1794,192708.0
2018-01-03 12:30:00,18.98,19.06,18.97,19.06,748746.0,17.1794,17.2518,17.1704,17.2518,748746.0
2018-01-03 12:40:00,19.06,19.06,19.0,19.01,461118.0,17.2518,17.2518,17.1975,17.2066,461118.0
2018-01-03 12:50:00,19.01,19.08,19.01,19.03,261360.0,17.2066,17.2699,17.2066,17.2247,261360.0
2018-01-03 13:00:00,19.03,19.04,19.0,19.01,162702.0,17.2247,17.2337,17.1975,17.2066,162702.0
2018-01-03 13:10:00,19.0,19.02,18.99,18.99,214389.0,17.1975,17.2156,17.1885,17.1885,214389.0
2018-01-03 13:20:00,18.99,19.0,18.97,18.99,150549.0,17.1885,17.1975,17.1704,17.1885,150549.0
2018-01-03 13:30:00,18.98,18.99,18.97,18.99,133422.0,17.1794,17.1885,17.1704,17.1885,133422.0
2018-01-03 13:40:00,19.0,19.01,18.99,19.01,339021.0,17.1975,17.2066,17.1885,17.2066,339021.0
2018-01-03 13:50:00,19.01,19.01,18.97,18.98,147132.0,17.2066,17.2066,17.1704,17.1794,147132.0
2018-01-03 14:00:00,18.98,19.01,18.98,19.0,310086.0,17.1794,17.2066,17.1794,17.1975,310086.0
2018-01-03 14:10:00,19.0,19.05,18.99,19.01,772401.0,17.1975,17.2428,17.1885,17.2066,772401.0
2018-01-03 14:20:00,19.01,19.03,19.0,19.02,351825.0,17.2066,17.2247,17.1975,17.2156,351825.0
2018-01-03 14:30:00,19.02,19.05,19.02,19.04,253449.0,17.2156,17.2428,17.2156,17.2337,253449.0
2018-01-03 14:40:00,19.04,19.04,19.02,19.03,191103.0,17.2337,17.2337,17.2156,17.2247,191103.0
2018-01-03 14:50:00,19.03,19.03,19.0,19.02,407883.0,17.2247,17.2247,17.1975,17.2156,407883.0
2018-01-03 15:00:00,19.02,19.03,19.0,19.02,192195.0,17.2156,17.2247,17.1975,17.2156,192195.0
2018-01-03 15:10:00,19.02,19.02,19.0,19.01,194340.0,17.2156,17.2156,17.1975,17.2066,194340.0
2018-01-03 15:20:00,19.01,19.02,18.98,18.99,302412.0,17.2066,17.2156,17.1794,17.1885,302412.0
2018-01-03 15:30:00,18.99,19.04,18.99,19.04,424116.0,17.1885,17.2337,17.1885,17.2337,424116.0
2018-01-03 15:40:00,19.04,19.06,19.02,19.02,679605.0,17.2337,17.2518,17.2156,17.2156,679605.0
2018-01-03 15:50:00,19.02,19.07,19.0,19.02,1588818.0,17.2156,17.2609,17.1975,17.2156,1588818.0
2018-01-04 09:30:00,19.12,19.28,19.04,19.17,854685.0,17.3061,17.451,17.2337,17.3514,854685.0
2018-01-04 09:40:00,19.19,19.27,19.08,19.15,683523.0,17.3695,17.4419,17.2699,17.3333,683523.0
2018-01-04 09:50:00,19.15,19.25,19.15,19.22,518451.0,17.3333,17.4238,17.3333,17.3967,518451.0
2018-01-04 10:00:00,19.23,19.24,19.18,19.24,475584.0,17.4057,17.4148,17.3605,17.4148,475584.0
2018-01-04 10:10:00,19.24,19.29,19.21,19.29,517011.0,17.4148,17.46,17.3876,17.46,517011.0
2018-01-04 10:20:00,19.29,19.32,19.25,19.31,307311.0,17.46,17.4872,17.4238,17.4781,307311.0
2018-01-04 10:30:00,19.32,19.32,19.22,19.23,295491.0,17.4872,17.4872,17.3967,17.4057,295491.0
2018-01-04 10:40:00,19.23,19.24,19.17,19.2,509406.0,17.4057,17.4148,17.3514,17.3786,509406.0
2018-01-04 10:50:00,19.2,19.22,19.17,19.21,395898.0,17.3786,17.3967,17.3514,17.3876,395898.0
2018-01-04 11:00:00,19.21,19.21,19.18,19.2,199587.0,17.3876,17.3876,17.3605,17.3786,199587.0
2018-01-04 11:10:00,19.2,19.21,19.16,19.17,366246.0,17.3786,17.3876,17.3424,17.3514,366246.0
2018-01-04 11:20:00,19.17,19.18,19.11,19.11,249087.0,17.3514,17.3605,17.2971,17.2971,249087.0
2018-01-04 11:30:00,19.12,19.12,19.07,19.09,334740.0,17.3061,17.3061,17.2609,17.279,334740.0
2018-01-04 11:40:00,19.09,19.13,19.07,19.09,257691.0,17.279,17.3152,17.2609,17.279,257691.0
2018-01-04 11:50:00,19.09,19.1,19.04,19.04,238047.0,17.279,17.288,17.2337,17.2337,238047.0
2018-01-04 12:00:00,19.04,19.1,19.04,19.08,285492.0,17.2337,17.288,17.2337,17.2699,285492.0
2018-01-04 12:10:00,19.08,19.1,19.05,19.1,184059.0,17.2699,17.288,17.2428,17.288,184059.0
2018-01-04 12:20:00,19.1,19.13,19.09,19.13,148551.0,17.288,17.3152,17.279,17.3152,148551.0
2018-01-04 12:30:00,19.13,19.15,19.11,19.13,239403.0,17.3152,17.3333,17.2971,17.3152,239403.0
2018-01-04 12:40:00,19.13,19.15,19.11,19.13,126795.0,17.3152,17.3333,17.2971,17.3152,126795.0
2018-01-04 12:50:00,19.13,19.16,19.09,19.11,277122.0,17.3152,17.3424,17.279,17.2971,277122.0
2018-01-04 13:00:00,19.11,19.12,19.07,19.08,121542.0,17.2971,17.3061,17.2609,17.2699,121542.0
2018-01-04 13:10:00,19.08,19.1,19.06,19.09,156531.0,17.2699,17.288,17.2518,17.279,156531.0
2018-01-04 13:20:00,19.09,19.09,19.06,19.07,106269.0,17.279,17.279,17.2518,17.2609,106269.0
2018-01-04 13:30:00,19.07,19.08,19.05,19.06,171117.0,17.2609,17.2699,17.2428,17.2518,171117.0
2018-01-04 13:40:00,19.06,19.06,19.03,19.04,106470.0,17.2518,17.2518,17.2247,17.2337,106470.0
2018-01-04 13:50:00,19.04,19.05,19.02,19.04,289689.0,17.2337,17.2428,17.2156,17.2337,289689.0
2018-01-04 14:00:00,19.05,19.07,19.04,19.05,162036.0,17.2428,17.2609,17.2337,17.2428,162036.0
2018-01-04 14:10:00,19.05,19.05,19.02,19.03,325113.0,17.2428,17.2428,17.2156,17.2247,325113.0
2018-01-04 14:20:00,19.03,19.04,19.0,19.01,289284.0,17.2247,17.2337,17.1975,17.2066,289284.0
2018-01-04 14:30:00,19.01,19.02,18.99,19.0,356280.0,17.2066,17.2156,17.1885,17.1975,356280.0
2018-01-04 14:40:00,19.0,19.03,18.98,19.02,444084.0,17.1975,17.2247,17.1794,17.2156,444084.0
2018-01-04 14:50:00,19.02,19.04,19.0,19.03,230694.0,17.2156,17.2337,17.1975,17.2247,230694.0
2018-01-04 15:00:00,19.03,19.03,18.97,19.0,341610.0,17.2247,17.2247,17.1704,17.1975,341610.0
2018-01-04 15:10:00,19.0,19.0,18.96,18.99,302682.0,17.1975,17.1975,17.1613,17.1885,302682.0
2018-01-04 15:20:00,18.99,19.0,18.97,18.98,236511.0,17.1885,17.1975,17.1704,17.1794,236511.0
2018-01-04 15:30:00,18.98,18.98,18.93,18.95,353313.0,17.1794,17.1794,17.1342,17.1523,353313.0
2018-01-04 15:40:00,18.94,18.96,18.9,18.92,618546.0,17.1432,17.1613,17.107,17.1251,618546.0
2018-01-04 15:50:00,18.92,18.95,18.88,18.93,1703619.0,17.1251,17.1523,17.0889,17.1342,1703619.0
2018-01-05 09:30:00,19.19,19.32,19.13,19.15,1230402.0,17.3695,17.4872,17.3152,17.3333,1230402.0
2018-01-05 09:40:00,19.15,19.19,19.02,19.07,942180.0,17.3333,17.3695,17.2156,17.2609,942180.0
2018-01-05 09:50:00,19.06,19.17,19.04,19.07,454719.0,17.2518,17.3514,17.2337,17.2609,454719.0
2018-01-05 10:00:00,19.08,19.12,19.05,19.08,260979.0,17.2699,17.3061,17.2428,17.2699,260979.0
2018-01-05 10:10:00,19.08,19.09,19.04,19.08,272631.0,17.2699,17.279,17.2337,17.2699,272631.0
2018-01-05 10:20:00,19.08,19.08,19.02,19.02,384435.0,17.2699,17.2699,17.2156,17.2156,384435.0
2018-01-05 10:30:00,19.02,19.08,19.0,19.04,250389.0,17.2156,17.2699,17.1975,17.2337,250389.0
2018-01-05 10:40:00,19.04,19.05,18.97,18.97,170385.0,17.2337,17.2428,17.1704,17.1704,170385.0
2018-01-05 10:50:00,18.98,19.05,18.98,19.01,273015.0,17.1794,17.2428,17.1794,17.2066,273015.0
2018-01-05 11:00:00,19.01,19.03,18.99,19.02,157683.0,17.2066,17.2247,17.1885,17.2156,157683.0
2018-01-05 11:10:00,19.02,19.08,19.0,19.07,271287.0,17.2156,17.2699,17.1975,17.2609,271287.0
2018-01-05 11:20:00,19.07,19.09,19.07,19.08,180423.0,17.2609,17.279,17.2609,17.2699,180423.0
2018-01-05 11:30:00,19.08,19.1,19.07,19.09,249768.0,17.2699,17.288,17.2609,17.279,249768.0
2018-01-05 11:40:00,19.09,19.11,19.07,19.1,252639.0,17.279,17.2971,17.2609,17.288,252639.0
2018-01-05 11:50:00,19.1,19.15,19.1,19.15,277617.0,17.288,17.3333,17.288,17.3333,277617.0
2018-01-05 12:00:00,19.15,19.15,19.12,19.14,185373.0,17.3333,17.3333,17.3061,17.3243,185373.0
2018-01-05 12:10:00,19.14,19.15,19.1,19.11,312549.0,17.3243,17.3333,17.288,17.2971,312549.0
2018-01-05 12:20:00,19.11,19.13,19.09,19.13,165078.0,17.2971,17.3152,17.279,17.3152,165078.0
2018-01-05 12:30:00,19.13,19.15,19.11,19.13,497529.0,17.3152,17.3333,17.2971,17.3152,497529.0
2018-01-05 12:40:00,19.14,19.16,19.12,19.13,78204.0,17.3243,17.3424,17.3061,17.3152,78204.0
2018-01-05 12:50:00,19.13,19.14,19.11,19.13,220605.0,17.3152,17.3243,17.2971,17.3152,220605.0
2018-01-05 13:00:00,19.13,19.17,19.13,19.15,114771.0,17.3152,17.3514,17.3152,17.3333,114771.0
2018-01-05 13:10:00,19.15,19.16,19.14,19.15,169551.0,17.3333,17.3424,17.3243,17.3333,169551.0
2018-01-05 13:20:00,19.16,19.17,19.15,19.16,88296.0,17.3424,17.3514,17.3333,17.3424,88296.0
2018-01-05 13:30:00,19.16,19.16,19.14,19.16,112296.0,17.3424,17.3424,17.3243,17.3424,112296.0
2018-01-05 13:40:00,19.15,19.17,19.15,19.17,223332.0,17.3333,17.3514,17.3333,17.3514,223332.0
2018-01-05 13:50:00,19.17,19.17,19.15,19.16,143712.0,17.3514,17.3514,17.3333,17.3424,143712.0
2018-01-05 14:00:00,19.16,19.17,19.15,19.15,238971.0,17.3424,17.3514,17.3333,17.3333,238971.0
2018-01-05 14:10:00,19.16,19.19,19.16,19.17,232407.0,17.3424,17.3695,17.3424,17.3514,232407.0
2018-01-05 14:20:00,19.17,19.18,19.16,19.18,164604.0,17.3514,17.3605,17.3424,17.3605,164604.0
2018-01-05 14:30:00,19.18,19.19,19.16,19.17,147117.0,17.3605,17.3695,17.3424,17.3514,147117.0
2018-01-05 14:40:00,19.17,19.19,19.15,19.19,296109.0,17.3514,17.3695,17.3333,17.3695,296109.0
2018-01-05 14:50:00,19.19,19.19,19.15,19.17,190077.0,17.3695,17.3695,17.3333,17.3514,190077.0
2018-01-05 15:00:00,19.17,19.17,19.16,19.17,204093.0,17.3514,17.3514,17.3424,17.3514,204093.0
2018-01-05 15:10:00,19.17,19.23,19.16,19.23,696336.0,17.3514,17.4057,17.3424,17.4057,696336.0
2018-01-05 15:20:00,19.23,19.25,19.2,19.21,299166.0,17.4057,17.4238,17.3786,17.3876,299166.0
2018-01-05 15:30:00,19.21,19.21,19.18,19.18,279429.0,17.3876,17.3876,17.3605,17.3605,279429.0
2018-01-05 15:40:00,19.19,19.2,19.17,19.19,624795.0,17.3695,17.3786,17.3514,17.3695,624795.0
2018-01-05 15:50:00,19.19,19.27,19.19,19.24,2787060.0,17.3695,17.4419,17.3695,17.4148,2787060.0
2018-01-08 09:30:00,19.11,19.26,19.11,19.19,610290.0,17.2971,17.4329,17.2971,17.3695,610290.0
2018-01-08 09:40:00,19.2,19.28,19.19,19.27,292590.0,17.3786,17.451,17.3695,17.4419,292590.0
2018-01-08 09:50:00,19.27,19.29,19.25,19.26,294993.0,17.4419,17.46,17.4238,17.4329,294993.0
2018-01-08 10:00:00,19.27,19.29,19.2,19.22,498843.0,17.4419,17.46,17.3786,17.3967,498843.0
2018-01-08 10:10:00,19.22,19.25,19.21,19.25,256596.0,17.3967,17.4238,17.3876,17.4238,256596.0
2018-01-08 10:20:00,19.26,19.3,19.25,19.29,148164.0,17.4329,17.4691,17.4238,17.46,148164.0
2018-01-08 10:30:00,19.3,19.32,19.27,19.3,163755.0,17.4691,17.4872,17.4419,17.4691,163755.0
2018-01-08 10:40:00,19.3,19.36,19.29,19.36,431994.0,17.4691,17.5234,17.46,17.5234,431994.0
2018-01-08 10:50:00,19.36,19.36,19.33,19.34,154197.0,17.5234,17.5234,17.4962,17.5053,154197.0
2018-01-08 11:00:00,19.34,19.36,19.33,19.36,189459.0,17.5053,17.5234,17.4962,17.5234,189459.0
2018-01-08 11:10:00,19.36,19.38,19.34,19.37,205011.0,17.5234,17.5415,17.5053,17.5324,205011.0
2018-01-08 11:20:00,19.37,19.38,19.34,19.34,84981.0,17.5324,17.5415,17.5053,17.5053,84981.0
2018-01-08 11:30:00,19.34,19.37,19.34,19.34,152967.0,17.5053,17.5324,17.5053,17.5053,152967.0
2018-01-08 11:40:00,19.35,19.39,19.34,19.38,118116.0,17.5143,17.5505,17.5053,17.5415,118116.0
2018-01-08 11:50:00,19.38,19.4,19.38,19.39,80997.0,17.5415,17.5596,17.5415,17.5505,80997.0
2018-01-08 12:00:00,19.39,19.43,19.38,19.43,194394.0,17.5505,17.5867,17.5415,17.5867,194394.0
2018-01-08 12:10:00,19.43,19.43,19.39,19.41,112410.0,17.5867,17.5867,17.5505,17.5686,112410.0
2018-01-08 12:20:00,19.41,19.42,19.4,19.42,85926.0,17.5686,17.5777,17.5596,17.5777,85926.0
2018-01-08 12:30:00,19.42,19.42,19.4,19.4,73212.0,17.5777,17.5777,17.5596,17.5596,73212.0
2018-01-08 12:40:00,19.4,19.42,19.39,19.42,127011.0,17.5596,17.5777,17.5505,17.5777,127011.0
2018-01-08 12:50:00,19.42,19.48,19.42,19.44,385749.0,17.5777,17.632,17.5777,17.5958,385749.0
2018-01-08 13:00:00,19.44,19.47,19.43,19.47,226806.0,17.5958,17.6229,17.5867,17.6229,226806.0
2018-01-08 13:10:00,19.46,19.47,19.44,19.44,154353.0,17.6139,17.6229,17.5958,17.5958,154353.0
2018-01-08 13:20:00,19.44,19.48,19.43,19.48,1036938.0,17.5958,17.632,17.5867,17.632,1036938.0
2018-01-08 13:30:00,19.48,19.5,19.47,19.48,279018.0,17.632,17.6501,17.6229,17.632,279018.0
2018-01-08 13:40:00,19.48,19.48,19.46,19.48,209415.0,17.632,17.632,17.6139,17.632,209415.0
2018-01-08 13:50:00,19.48,19.5,19.47,19.49,276825.0,17.632,17.6501,17.6229,17.641,276825.0
2018-01-08 14:00:00,19.49,19.52,19.48,19.52,326115.0,17.641,17.6682,17.632,17.6682,326115.0
2018-01-08 14:10:00,19.52,19.59,19.51,19.56,851832.0,17.6682,17.7316,17.6592,17.7044,851832.0
2018-01-08 14:20:00,19.56,19.58,19.54,19.55,501003.0,17.7044,17.7225,17.6863,17.6954,501003.0
2018-01-08 14:30:00,19.55,19.56,19.54,19.55,335058.0,17.6954,17.7044,17.6863,17.6954,335058.0
2018-01-08 14:40:00,19.55,19.55,19.53,19.54,188823.0,17.6954,17.6954,17.6773,17.6863,188823.0
2018-01-08 14:50:00,19.53,19.54,19.52,19.54,212241.0,17.6773,17.6863,17.6682,17.6863,212241.0
2018-01-08 15:00:00,19.54,19.58,19.54,19.57,722649.0,17.6863,17.7225,17.6863,17.7135,722649.0
2018-01-08 15:10:00,19.57,19.62,19.57,19.62,297396.0,17.7135,17.7587,17.7135,17.7587,297396.0
2018-01-08 15:20:00,19.62,19.65,19.62,19.65,494553.0,17.7587,17.7859,17.7587,17.7859,494553.0
2018-01-08 15:30:00,19.65,19.66,19.61,19.61,575358.0,17.7859,17.7949,17.7497,17.7497,575358.0
2018-01-08 15:40:00,19.61,19.64,19.59,19.6,1165701.0,17.7497,17.7768,17.7316,17.7406,1165701.0
2018-01-08 15:50:00,19.6,19.6,19.56,19.58,2330433.0,17.7406,17.7406,17.7044,17.7225,2330433.0
2018-01-09 09:30:00,19.59,19.64,19.53,19.58,533250.0,17.7316,17.7768,17.6773,17.7225,533250.0
2018-01-09 09:40:00,19.58,19.62,19.54,19.58,811650.0,17.7225,17.7587,17.6863,17.7225,811650.0
2018-01-09 09:50:00,19.57,19.7,19.54,19.68,559962.0,17.7135,17.8311,17.6863,17.813,559962.0
2018-01-09 10:00:00,19.67,19.78,19.66,19.75,931737.0,17.804,17.9035,17.7949,17.8764,931737.0
2018-01-09 10:10:00,19.75,19.75,19.7,19.73,274287.0,17.8764,17.8764,17.8311,17.8583,274287.0
2018-01-09 10:20:00,19.73,19.74,19.67,19.68,229341.0,17.8583,17.8673,17.804,17.813,229341.0
2018-01-09 10:30:00,19.68,19.69,19.64,19.65,333561.0,17.813,17.8221,17.7768,17.7859,333561.0
2018-01-09 10:40:00,19.65,19.73,19.62,19.7,462246.0,17.7859,17.8583,17.7587,17.8311,462246.0
2018-01-09 10:50:00,19.7,19.71,19.66,19.71,342642.0,17.8311,17.8402,17.7949,17.8402,342642.0
2018-01-09 11:00:00,19.71,19.76,19.71,19.73,218772.0,17.8402,17.8854,17.8402,17.8583,218772.0
2018-01-09 11:10:00,19.73,19.76,19.73,19.76,250890.0,17.8583,17.8854,17.8583,17.8854,250890.0
2018-01-09 11:20:00,19.76,19.77,19.74,19.76,406206.0,17.8854,17.8945,17.8673,17.8854,406206.0
2018-01-09 11:30:00,19.76,19.81,19.75,19.78,586545.0,17.8854,17.9307,17.8764,17.9035,586545.0
2018-01-09 11:40:00,19.78,19.83,19.78,19.82,193812.0,17.9035,17.9488,17.9035,17.9397,193812.0
2018-01-09 11:50:00,19.82,19.85,19.82,19.84,212700.0,17.9397,17.9669,17.9397,17.9578,212700.0
2018-01-09 12:00:00,19.84,19.84,19.79,19.8,260790.0,17.9578,17.9578,17.9126,17.9216,260790.0
2018-01-09 12:10:00,19.79,19.83,19.79,19.83,176820.0,17.9126,17.9488,17.9126,17.9488,176820.0
2018-01-09 12:20:00,19.83,19.87,19.82,19.87,817950.0,17.9488,17.985,17.9397,17.985,817950.0
2018-01-09 12:30:00,19.87,19.88,19.85,19.87,169257.0,17.985,17.9941,17.9669,17.985,169257.0
2018-01-09 12:40:00,19.87,19.89,19.87,19.89,460320.0,17.985,18.0031,17.985,18.0031,460320.0
2018-01-09 12:50:00,19.89,19.92,19.85,19.85,457977.0,18.0031,18.0303,17.9669,17.9669,457977.0
2018-01-09 13:00:00,19.85,19.88,19.84,19.88,165372.0,17.9669,17.9941,17.9578,17.9941,165372.0
2018-01-09 13:10:00,19.88,19.88,19.85,19.86,218448.0,17.9941,17.9941,17.9669,17.9759,218448.0
2018-01-09 13:20:00,19.86,19.88,19.83,19.84,162726.0,17.9759,17.9941,17.9488,17.9578,162726.0
2018-01-09 13:30:00,19.84,19.87,19.84,19.86,120150.0,17.9578,17.985,17.9578,17.9759,120150.0
2018-01-09 13:40:00,19.86,19.87,19.85,19.87,81942.0,17.9759,17.985,17.9669,17.985,81942.0
2018-01-09 13:50:00,19.87,19.89,19.86,19.87,656031.0,17.985,18.0031,17.9759,17.985,656031.0
2018-01-09 14:00:00,19.87,19.88,19.83,19.84,467451.0,17.985,17.9941,17.9488,17.9578,467451.0
2018-01-09 14:10:00,19.84,19.86,19.8,19.82,244200.0,17.9578,17.9759,17.9216,17.9397,244200.0
2018-01-09 14:20:00,19.82,19.82,19.79,19.79,200427.0,17.9397,17.9397,17.9126,17.9126,200427.0
2018-01-09 14:30:00,19.79,19.79,19.77,19.77,219123.0,17.9126,17.9126,17.8945,17.8945,219123.0
2018-01-09 14:40:00,19.77,19.79,19.76,19.78,229797.0,17.8945,17.9126,17.8854,17.9035,229797.0
2018-01-09 14:50:00,19.78,19.8,19.77,19.8,139695.0,17.9035,17.9216,17.8945,17.9216,139695.0
2018-01-09 15:00:00,19.8,19.8,19.76,19.76,176745.0,17.9216,17.9216,17.8854,17.8854,176745.0
2018-01-09 15:10:00,19.76,19.77,19.74,19.75,133209.0,17.8854,17.8945,17.8673,17.8764,133209.0
2018-01-09 15:20:00,19.75,19.77,19.73,19.73,246183.0,17.8764,17.8945,17.8583,17.8583,246183.0
2018-01-09 15:30:00,19.73,19.78,19.73,19.78,274686.0,17.8583,17.9035,17.8583,17.9035,274686.0
2018-01-09 15:40:00,19.78,19.78,19.75,19.76,506241.0,17.9035,17.9035,17.8764,17.8854,506241.0
2018-01-09 15:50:00,19.76,19.78,19.74,19.76,1312134.0,17.8854,17.9035,17.8673,17.8854,1312134.0
2018-01-10 09:30:00,19.71,19.75,19.6,19.71,949917.0,17.8402,17.8764,17.7406,17.8402,949917.0
2018-01-10 09:40:00,19.71,19.71,19.64,19.69,388413.0,17.8402,17.8402,17.7768,17.8221,388413.0
2018-01-10 09:50:00,19.69,19.72,19.65,19.67,652563.0,17.8221,17.8492,17.7859,17.804,652563.0
2018-01-10 10:00:00,19.67,19.67,19.62,19.65,366348.0,17.804,17.804,17.7587,17.7859,366348.0
2018-01-10 10:10:00,19.65,19.73,19.63,19.71,264498.0,17.7859,17.8583,17.7678,17.8402,264498.0
2018-01-10 10:20:00,19.71,19.72,19.67,19.67,191448.0,17.8402,17.8492,17.804,17.804,191448.0
2018-01-10 10:30:00,19.67,19.74,19.67,19.74,532338.0,17.804,17.8673,17.804,17.8673,532338.0
2018-01-10 10:40:00,19.74,19.75,19.67,19.67,229506.0,17.8673,17.8764,17.804,17.804,229506.0
2018-01-10 10:50:00,19.67,19.7,19.66,19.69,196383.0,17.804,17.8311,17.7949,17.8221,196383.0
2018-01-10 11:00:00,19.69,19.7,19.67,19.68,161046.0,17.8221,17.8311,17.804,17.813,161046.0
2018-01-10 11:10:00,19.67,19.69,19.65,19.66,163194.0,17.804,17.8221,17.7859,17.7949,163194.0
2018-01-10 11:20:00,19.66,19.68,19.65,19.66,130689.0,17.7949,17.813,17.7859,17.7949,130689.0
2018-01-10 11:30:00,19.66,19.67,19.63,19.63,195321.0,17.7949,17.804,17.7678,17.7678,195321.0
2018-01-10 11:40:00,19.63,19.65,19.59,19.64,271044.0,17.7678,17.7859,17.7316,17.7768,271044.0
2018-01-10 11:50:00,19.64,19.65,19.62,19.64,451083.0,17.7768,17.7859,17.7587,17.7768,451083.0
2018-01-10 12:00:00,19.64,19.65,19.62,19.63,115428.0,17.7768,17.7859,17.7587,17.7678,115428.0
2018-01-10 12:10:00,19.62,19.63,19.61,19.62,138636.0,17.7587,17.7678,17.7497,17.7587,138636.0
2018-01-10 12:20:00,19.62,19.62,19.59,19.62,448545.0,17.7587,17.7587,17.7316,17.7587,448545.0
2018-01-10 12:30:00,19.62,19.62,19.58,19.62,316938.0,17.7587,17.7587,17.7225,17.7587,316938.0
2018-01-10 12:40:00,19.62,19.62,19.6,19.62,363084.0,17.7587,17.7587,17.7406,17.7587,363084.0
2018-01-10 12:50:00,19.62,19.62,19.59,19.61,349500.0,17.7587,17.7587,17.7316,17.7497,349500.0
2018-01-10 13:00:00,19.6,19.62,19.58,19.59,406662.0,17.7406,17.7587,17.7225,17.7316,406662.0
2018-01-10 13:10:00,19.59,19.63,19.59,19.63,265389.0,17.7316,17.7678,17.7316,17.7678,265389.0
2018-01-10 13:20:00,19.63,19.65,19.63,19.64,115287.0,17.7678,17.7859,17.7678,17.7768,115287.0
2018-01-10 13:30:00,19.64,19.66,19.63,19.63,310455.0,17.7768,17.7949,17.7678,17.7678,310455.0
2018-01-10 13:40:00,19.63,19.64,19.61,19.64,276120.0,17.7678,17.7768,17.7497,17.7768,276120.0
2018-01-10 13:50:00,19.64,19.64,19.63,19.63,125667.0,17.7768,17.7768,17.7678,17.7678,125667.0
2018-01-10 14:00:00,19.63,19.66,19.61,19.61,172710.0,17.7678,17.7949,17.7497,17.7497,172710.0
2018-01-10 14:10:00,19.61,19.62,19.53,19.55,348069.0,17.7497,17.7587,17.6773,17.6954,348069.0
2018-01-10 14:20:00,19.56,19.57,19.48,19.51,477081.0,17.7044,17.7135,17.632,17.6592,477081.0
2018-01-10 14:30:00,19.51,19.51,19.44,19.46,533286.0,17.6592,17.6592,17.5958,17.6139,533286.0
2018-01-10 14:40:00,19.46,19.52,19.43,19.51,412326.0,17.6139,17.6682,17.5867,17.6592,412326.0
2018-01-10 14:50:00,19.51,19.54,19.46,19.47,452895.0,17.6592,17.6863,17.6139,17.6229,452895.0
2018-01-10 15:00:00,19.47,19.55,19.46,19.55,561228.0,17.6229,17.6954,17.6139,17.6954,561228.0
2018-01-10 15:10:00,19.55,19.56,19.41,19.43,536118.0,17.6954,17.7044,17.5686,17.5867,536118.0
2018-01-10 15:20:00,19.43,19.5,19.43,19.49,541146.0,17.5867,17.6501,17.5867,17.641,541146.0
2018-01-10 15:30:00,19.49,19.53,19.48,19.51,460764.0,17.641,17.6773,17.632,17.6592,460764.0
2018-01-10 15:40:00,19.51,19.52,19.5,19.51,474789.0,17.6592,17.6682,17.6501,17.6592,474789.0
2018-01-10 15:50:00,19.52,19.52,19.46,19.5,1564896.0,17.6682,17.6682,17.6139,17.6501,1564896.0
2018-01-11 09:30:00,19.51,19.64,19.51,19.63,512232.0,17.6592,17.7768,17.6592,17.7678,512232.0
2018-01-11 09:40:00,19.63,19.66,19.57,19.57,637197.0,17.7678,17.7949,17.7135,17.7135,637197.0
2018-01-11 09:50:00,19.57,19.61,19.53,19.56,277074.0,17.7135,17.7497,17.6773,17.7044,277074.0
2018-01-11 10:00:00,19.55,19.62,19.5,19.62,381051.0,17.6954,17.7587,17.6501,17.7587,381051.0
2018-01-11 10:10:00,19.62,19.63,19.57,19.58,398667.0,17.7587,17.7678,17.7135,17.7225,398667.0
2018-01-11 10:20:00,19.58,19.59,19.55,19.56,283344.0,17.7225,17.7316,17.6954,17.7044,283344.0
2018-01-11 10:30:00,19.56,19.58,19.52,19.53,181302.0,17.7044,17.7225,17.6682,17.6773,181302.0
2018-01-11 10:40:00,19.53,19.58,19.53,19.57,275463.0,17.6773,17.7225,17.6773,17.7135,275463.0
2018-01-11 10:50:00,19.57,19.59,19.56,19.58,421968.0,17.7135,17.7316,17.7044,17.7225,421968.0
2018-01-11 11:00:00,19.58,19.58,19.55,19.57,230568.0,17.7225,17.7225,17.6954,17.7135,230568.0
2018-01-11 11:10:00,19.57,19.63,19.56,19.56,607056.0,17.7135,17.7678,17.7044,17.7044,607056.0
2018-01-11 11:20:00,19.56,19.58,19.54,19.54,186597.0,17.7044,17.7225,17.6863,17.6863,186597.0
2018-01-11 11:30:00,19.54,19.55,19.53,19.54,180318.0,17.6863,17.6954,17.6773,17.6863,180318.0
2018-01-11 11:40:00,19.54,19.59,19.53,19.58,214092.0,17.6863,17.7316,17.6773,17.7225,214092.0
2018-01-11 11:50:00,19.59,19.61,19.57,19.59,292620.0,17.7316,17.7497,17.7135,17.7316,292620.0
2018-01-11 12:00:00,19.59,19.59,19.54,19.55,163116.0,17.7316,17.7316,17.6863,17.6954,163116.0
2018-01-11 12:10:00,19.55,19.56,19.53,19.53,135753.0,17.6954,17.7044,17.6773,17.6773,135753.0
2018-01-11 12:20:00,19.54,19.54,19.49,19.52,167133.0,17.6863,17.6863,17.641,17.6682,167133.0
2018-01-11 12:30:00,19.53,19.55,19.52,19.55,198963.0,17.6773,17.6954,17.6682,17.6954,198963.0
2018-01-11 12:40:00,19.55,19.55,19.53,19.55,166506.0,17.6954,17.6954,17.6773,17.6954,166506.0
2018-01-11 12:50:00,19.55,19.55,19.52,19.54,141759.0,17.6954,17.6954,17.6682,17.6863,141759.0
2018-01-11 13:00:00,19.54,19.55,19.52,19.53,218679.0,17.6863,17.6954,17.6682,17.6773,218679.0
2018-01-11 13:10:00,19.53,19.56,19.53,19.54,181449.0,17.6773,17.7044,17.6773,17.6863,181449.0
2018-01-11 13:20:00,19.54,19.55,19.54,19.55,146952.0,17.6863,17.6954,17.6863,17.6954,146952.0
2018-01-11 13:30:00,19.54,19.55,19.49,19.51,574689.0,17.6863,17.6954,17.641,17.6592,574689.0
2018-01-11 13:40:00,19.5,19.53,19.49,19.53,118074.0,17.6501,17.6773,17.641,17.6773,118074.0
2018-01-11 13:50:00,19.53,19.54,19.52,19.52,285438.0,17.6773,17.6863,17.6682,17.6682,285438.0
2018-01-11 14:00:00,19.52,19.53,19.51,19.52,188151.0,17.6682,17.6773,17.6592,17.6682,188151.0
2018-01-11 14:10:00,19.52,19.54,19.52,19.53,305433.0,17.6682,17.6863,17.6682,17.6773,305433.0
2018-01-11 14:20:00,19.53,19.54,19.48,19.5,561897.0,17.6773,17.6863,17.632,17.6501,561897.0
2018-01-11 14:30:00,19.5,19.52,19.5,19.51,177372.0,17.6501,17.6682,17.6501,17.6592,177372.0
2018-01-11 14:40:00,19.51,19.51,19.49,19.5,288324.0,17.6592,17.6592,17.641,17.6501,288324.0
2018-01-11 14:50:00,19.5,19.57,19.49,19.56,455880.0,17.6501,17.7135,17.641,17.7044,455880.0
2018-01-11 15:00:00,19.56,19.58,19.54,19.56,269154.0,17.7044,17.7225,17.6863,17.7044,269154.0
2018-01-11 15:10:00,19.56,19.56,19.52,19.53,285492.0,17.7044,17.7044,17.6682,17.6773,285492.0
2018-01-11 15:20:00,19.53,19.53,19.52,19.52,334974.0,17.6773,17.6773,17.6682,17.6682,334974.0
2018-01-11 15:30:00,19.52,19.55,19.5,19.53,332559.0,17.6682,17.6954,17.6501,17.6773,332559.0
2018-01-11 15:40:00,19.53,19.54,19.51,19.52,398661.0,17.6773,17.6863,17.6592,17.6682,398661.0
2018-01-11 15:50:00,19.52,19.57,19.52,19.56,1553895.0,17.6682,17.7135,17.6682,17.7044,1553895.0
2018-01-12 09:30:00,19.54,19.7,19.54,19.61,594129.0,17.6863,17.8311,17.6863,17.7497,594129.0
2018-01-12 09:40:00,19.62,19.73,19.61,19.72,423396.0,17.7587,17.8583,17.7497,17.8492,423396.0
2018-01-12 09:50:00,19.72,19.74,19.69,19.7,551436.0,17.8492,17.8673,17.8221,17.8311,551436.0
2018-01-12 10:00:00,19.71,19.77,19.7,19.72,356442.0,17.8402,17.8945,17.8311,17.8492,356442.0
2018-01-12 10:10:00,19.72,19.76,19.68,19.68,399411.0,17.8492,17.8854,17.813,17.813,399411.0
2018-01-12 10:20:00,19.69,19.72,19.68,19.7,276117.0,17.8221,17.8492,17.813,17.8311,276117.0
2018-01-12 10:30:00,19.7,19.72,19.67,19.71,326070.0,17.8311,17.8492,17.804,17.8402,326070.0
2018-01-12 10:40:00,19.71,19.71,19.64,19.66,235209.0,17.8402,17.8402,17.7768,17.7949,235209.0
2018-01-12 10:50:00,19.66,19.7,19.64,19.66,234291.0,17.7949,17.8311,17.7768,17.7949,234291.0
2018-01-12 11:00:00,19.66,19.69,19.65,19.67,194250.0,17.7949,17.8221,17.7859,17.804,194250.0
2018-01-12 11:10:00,19.68,19.72,19.67,19.7,205146.0,17.813,17.8492,17.804,17.8311,205146.0
2018-01-12 11:20:00,19.7,19.71,19.69,19.71,267453.0,17.8311,17.8402,17.8221,17.8402,267453.0
2018-01-12 11:30:00,19.71,19.74,19.7,19.72,150996.0,17.8402,17.8673,17.8311,17.8492,150996.0
2018-01-12 11:40:00,19.72,19.73,19.69,19.7,157902.0,17.8492,17.8583,17.8221,17.8311,157902.0
2018-01-12 11:50:00,19.7,19.72,19.68,19.72,154878.0,17.8311,17.8492,17.813,17.8492,154878.0
2018-01-12 12:00:00,19.72,19.73,19.71,19.71,96678.0,17.8492,17.8583,17.8402,17.8402,96678.0
2018-01-12 12:10:00,19.72,19.76,19.71,19.76,151248.0,17.8492,17.8854,17.8402,17.8854,151248.0
2018-01-12 12:20:00,19.76,19.77,19.72,19.73,182166.0,17.8854,17.8945,17.8492,17.8583,182166.0
2018-01-12 12:30:00,19.73,19.73,19.71,19.71,98931.0,17.8583,17.8583,17.8402,17.8402,98931.0
2018-01-12 12:40:00,19.71,19.71,19.68,19.69,143958.0,17.8402,17.8402,17.813,17.8221,143958.0
2018-01-12 12:50:00,19.69,19.74,19.69,19.74,171564.0,17.8221,17.8673,17.8221,17.8673,171564.0
2018-01-12 13:00:00,19.74,19.75,19.69,19.69,177699.0,17.8673,17.8764,17.8221,17.8221,177699.0
2018-01-12 13:10:00,19.69,19.69,19.67,19.68,141222.0,17.8221,17.8221,17.804,17.813,141222.0
2018-01-12 13:20:00,19.68,19.71,19.68,19.71,137397.0,17.813,17.8402,17.813,17.8402,137397.0
2018-01-12 13:30:00,19.71,19.72,19.69,19.71,153447.0,17.8402,17.8492,17.8221,17.8402,153447.0
2018-01-12 13:40:00,19.71,19.72,19.69,19.69,129024.0,17.8402,17.8492,17.8221,17.8221,129024.0
2018-01-12 13:50:00,19.69,19.71,19.69,19.71,121056.0,17.8221,17.8402,17.8221,17.8402,121056.0
2018-01-12 14:00:00,19.71,19.71,19.7,19.7,152973.0,17.8402,17.8402,17.8311,17.8311,152973.0
2018-01-12 14:10:00,19.7,19.73,19.7,19.72,231597.0,17.8311,17.8583,17.8311,17.8492,231597.0
2018-01-12 14:20:00,19.72,19.76,19.71,19.74,255699.0,17.8492,17.8854,17.8402,17.8673,255699.0
2018-01-12 14:30:00,19.75,19.75,19.72,19.73,207879.0,17.8764,17.8764,17.8492,17.8583,207879.0
2018-01-12 14:40:00,19.73,19.74,19.72,19.74,167268.0,17.8583,17.8673,17.8492,17.8673,167268.0
2018-01-12 14:50:00,19.74,19.76,19.73,19.76,209784.0,17.8673,17.8854,17.8583,17.8854,209784.0
2018-01-12 15:00:00,19.76,19.76,19.73,19.74,237339.0,17.8854,17.8854,17.8583,17.8673,237339.0
2018-01-12 15:10:00,19.74,19.74,19.72,19.73,250731.0,17.8673,17.8673,17.8492,17.8583,250731.0
2018-01-12 15:20:00,19.73,19.76,19.72,19.75,253074.0,17.8583,17.8854,17.8492,17.8764,253074.0
2018-01-12 15:30:00,19.75,19.77,19.75,19.76,394881.0,17.8764,17.8945,17.8764,17.8854,394881.0
2018-01-12 15:40:00,19.76,19.77,19.73,19.73,735729.0,17.8854,17.8945,17.8583,17.8583,735729.0
2018-01-12 15:50:00,19.73,19.79,19.73,19.75,1833567.0,17.8583,17.9126,17.8583,17.8764,1833567.0
2018-01-16 09:30:00,19.96,20.01,19.82,19.84,963192.0,18.0665,18.1117,17.9397,17.9578,963192.0
2018-01-16 09:40:00,19.85,19.85,19.7,19.72,733053.0,17.9669,17.9669,17.8311,17.8492,733053.0
2018-01-16 09:50:00,19.73,19.74,19.57,19.58,678483.0,17.8583,17.8673,17.7135,17.7225,678483.0
2018-01-16 10:00:00,19.58,19.72,19.58,19.68,423093.0,17.7225,17.8492,17.7225,17.813,423093.0
2018-01-16 10:10:00,19.68,19.8,19.67,19.77,602889.0,17.813,17.9216,17.804,17.8945,602889.0
2018-01-16 10:20:00,19.77,19.78,19.69,19.72,418902.0,17.8945,17.9035,17.8221,17.8492,418902.0
2018-01-16 10:30:00,19.73,19.73,19.67,19.71,231126.0,17.8583,17.8583,17.804,17.8402,231126.0
2018-01-16 10:40:00,19.71,19.73,19.68,19.69,278220.0,17.8402,17.8583,17.813,17.8221,278220.0
2018-01-16 10:50:00,19.69,19.7,19.64,19.66,252714.0,17.8221,17.8311,17.7768,17.7949,252714.0
2018-01-16 11:00:00,19.66,19.66,19.62,19.63,246237.0,17.7949,17.7949,17.7587,17.7678,246237.0
2018-01-16 11:10:00,19.63,19.64,19.59,19.61,564651.0,17.7678,17.7768,17.7316,17.7497,564651.0
2018-01-16 11:20:00,19.61,19.61,19.53,19.54,415746.0,17.7497,17.7497,17.6773,17.6863,415746.0
2018-01-16 11:30:00,19.54,19.55,19.48,19.52,463443.0,17.6863,17.6954,17.632,17.6682,463443.0
2018-01-16 11:40:00,19.52,19.55,19.51,19.55,288075.0,17.6682,17.6954,17.6592,17.6954,288075.0
2018-01-16 11:50:00,19.55,19.55,19.52,19.54,349011.0,17.6954,17.6954,17.6682,17.6863,349011.0
2018-01-16 12:00:00,19.54,19.61,19.51,19.57,241296.0,17.6863,17.7497,17.6592,17.7135,241296.0
2018-01-16 12:10:00,19.58,19.64,19.57,19.62,226542.0,17.7225,17.7768,17.7135,17.7587,226542.0
2018-01-16 12:20:00,19.62,19.65,19.59,19.61,166974.0,17.7587,17.7859,17.7316,17.7497,166974.0
2018-01-16 12:30:00,19.62,19.63,19.59,19.63,126984.0,17.7587,17.7678,17.7316,17.7678,126984.0
2018-01-16 12:40:00,19.63,19.66,19.62,19.65,289143.0,17.7678,17.7949,17.7587,17.7859,289143.0
2018-01-16 12:50:00,19.65,19.66,19.59,19.63,389979.0,17.7859,17.7949,17.7316,17.7678,389979.0
2018-01-16 13:00:00,19.62,19.66,19.6,19.64,251505.0,17.7587,17.7949,17.7406,17.7768,251505.0
2018-01-16 13:10:00,19.64,19.66,19.61,19.63,211755.0,17.7768,17.7949,17.7497,17.7678,211755.0
2018-01-16 13:20:00,19.63,19.63,19.58,19.62,180900.0,17.7678,17.7678,17.7225,17.7587,180900.0
2018-01-16 13:30:00,19.62,19.66,19.59,19.62,226545.0,17.7587,17.7949,17.7316,17.7587,226545.0
2018-01-16 13:40:00,19.62,19.62,19.58,19.59,167724.0,17.7587,17.7587,17.7225,17.7316,167724.0
2018-01-16 13:50:00,19.6,19.6,19.56,19.58,235584.0,17.7406,17.7406,17.7044,17.7225,235584.0
2018-01-16 14:00:00,19.58,19.59,19.55,19.56,285399.0,17.7225,17.7316,17.6954,17.7044,285399.0
2018-01-16 14:10:00,19.56,19.57,19.51,19.52,313314.0,17.7044,17.7135,17.6592,17.6682,313314.0
2018-01-16 14:20:00,19.53,19.54,19.43,19.44,616173.0,17.6773,17.6863,17.5867,17.5958,616173.0
2018-01-16 14:30:00,19.44,19.47,19.38,19.41,695229.0,17.5958,17.6229,17.5415,17.5686,695229.0
2018-01-16 14:40:00,19.41,19.41,19.32,19.35,878841.0,17.5686,17.5686,17.4872,17.5143,878841.0
2018-01-16 14:50:00,19.35,19.45,19.35,19.44,483906.0,17.5143,17.6048,17.5143,17.5958,483906.0
2018-01-16 15:00:00,19.44,19.47,19.43,19.45,621081.0,17.5958,17.6229,17.5867,17.6048,621081.0
2018-01-16 15:10:00,19.45,19.45,19.32,19.34,955860.0,17.6048,17.6048,17.4872,17.5053,955860.0
2018-01-16 15:20:00,19.34,19.4,19.33,19.38,1485369.0,17.5053,17.5596,17.4962,17.5415,1485369.0
2018-01-16 15:30:00,19.38,19.43,19.36,19.38,1246086.0,17.5415,17.5867,17.5234,17.5415,1246086.0
2018-01-16 15:40:00,19.38,19.44,19.37,19.43,1213206.0,17.5415,17.5958,17.5324,17.5867,1213206.0
2018-01-16 15:50:00,19.43,19.45,19.33,19.38,3561066.0,17.5867,17.6048,17.4962,17.5415,3561066.0
2018-01-17 09:30:00,19.05,19.41,19.05,19.25,2281473.0,17.2428,17.5686,17.2428,17.4238,2281473.0
2018-01-17 09:40:00,19.25,19.32,18.87,18.9,2063034.0,17.4238,17.4872,17.0799,17.107,2063034.0
2018-01-17 09:50:00,18.9,19.2,18.87,19.0,2363457.0,17.107,17.3786,17.0799,17.1975,2363457.0
2018-01-17 10:00:00,19.0,19.17,18.98,19.09,719355.0,17.1975,17.3514,17.1794,17.279,719355.0
2018-01-17 10:10:00,19.11,19.19,19.0,19.02,1212696.0,17.2971,17.3695,17.1975,17.2156,1212696.0
2018-01-17 10:20:00,19.03,19.07,18.99,19.04,840771.0,17.2247,17.2609,17.1885,17.2337,840771.0
2018-01-17 10:30:00,19.05,19.1,19.0,19.07,508716.0,17.2428,17.288,17.1975,17.2609,508716.0
2018-01-17 10:40:00,19.07,19.2,19.07,19.17,2369373.0,17.2609,17.3786,17.2609,17.3514,2369373.0
2018-01-17 10:50:00,19.17,19.19,19.12,19.18,615675.0,17.3514,17.3695,17.3061,17.3605,615675.0
2018-01-17 11:00:00,19.18,19.21,19.14,19.16,705216.0,17.3605,17.3876,17.3243,17.3424,705216.0
2018-01-17 11:10:00,19.16,19.32,19.16,19.25,1145376.0,17.3424,17.4872,17.3424,17.4238,1145376.0
2018-01-17 11:20:00,19.26,19.35,19.2,19.3,1083906.0,17.4329,17.5143,17.3786,17.4691,1083906.0
2018-01-17 11:30:00,19.3,19.31,19.22,19.27,423930.0,17.4691,17.4781,17.3967,17.4419,423930.0
2018-01-17 11:40:00,19.28,19.31,19.22,19.29,687204.0,17.451,17.4781,17.3967,17.46,687204.0
2018-01-17 11:50:00,19.29,19.33,19.26,19.27,520380.0,17.46,17.4962,17.4329,17.4419,520380.0
2018-01-17 12:00:00,19.26,19.34,19.25,19.31,281163.0,17.4329,17.5053,17.4238,17.4781,281163.0
2018-01-17 12:10:00,19.32,19.35,19.3,19.33,337572.0,17.4872,17.5143,17.4691,17.4962,337572.0
2018-01-17 12:20:00,19.33,19.35,19.25,19.25,541509.0,17.4962,17.5143,17.4238,17.4238,541509.0
2018-01-17 12:30:00,19.25,19.32,19.24,19.31,318177.0,17.4238,17.4872,17.4148,17.4781,318177.0
2018-01-17 12:40:00,19.3,19.32,19.29,19.3,254586.0,17.4691,17.4872,17.46,17.4691,254586.0
2018-01-17 12:50:00,19.31,19.34,19.3,19.31,240006.0,17.4781,17.5053,17.4691,17.4781,240006.0
2018-01-17 13:00:00,19.31,19.32,19.28,19.31,174747.0,17.4781,17.4872,17.451,17.4781,174747.0
2018-01-17 13:10:00,19.31,19.31,19.25,19.26,239565.0,17.4781,17.4781,17.4238,17.4329,239565.0
2018-01-17 13:20:00,19.27,19.28,19.2,19.2,243615.0,17.4419,17.451,17.3786,17.3786,243615.0
2018-01-17 13:30:00,19.21,19.24,19.2,19.23,228441.0,17.3876,17.4148,17.3786,17.4057,228441.0
2018-01-17 13:40:00,19.23,19.29,19.21,19.27,415257.0,17.4057,17.46,17.3876,17.4419,415257.0
2018-01-17 13:50:00,19.27,19.33,19.27,19.32,309417.0,17.4419,17.4962,17.4419,17.4872,309417.0
2018-01-17 14:00:00,19.32,19.34,19.31,19.32,315831.0,17.4872,17.5053,17.4781,17.4872,315831.0
2018-01-17 14:10:00,19.32,19.35,19.31,19.31,261327.0,17.4872,17.5143,17.4781,17.4781,261327.0
2018-01-17 14:20:00,19.31,19.33,19.25,19.26,296607.0,17.4781,17.4962,17.4238,17.4329,296607.0
2018-01-17 14:30:00,19.26,19.33,19.26,19.33,246942.0,17.4329,17.4962,17.4329,17.4962,246942.0
2018-01-17 14:40:00,19.33,19.34,19.27,19.31,357027.0,17.4962,17.5053,17.4419,17.4781,357027.0
2018-01-17 14:50:00,19.31,19.32,19.28,19.3,261483.0,17.4781,17.4872,17.451,17.4691,261483.0
2018-01-17 15:00:00,19.29,19.34,19.29,19.32,446430.0,17.46,17.5053,17.46,17.4872,446430.0
2018-01-17 15:10:00,19.32,19.33,19.28,19.29,480447.0,17.4872,17.4962,17.451,17.46,480447.0
2018-01-17 15:20:00,19.29,19.32,19.26,19.3,440193.0,17.46,17.4872,17.4329,17.4691,440193.0
2018-01-17 15:30:00,19.3,19.3,19.25,19.25,725793.0,17.4691,17.4691,17.4238,17.4238,725793.0
2018-01-17 15:40:00,19.26,19.26,19.2,19.24,1137528.0,17.4329,17.4329,17.3786,17.4148,1137528.0
2018-01-17 15:50:00,19.24,19.24,19.2,19.23,2100279.0,17.4148,17.4148,17.3786,17.4057,2100279.0
2018-01-18 09:30:00,19.24,19.34,19.2,19.29,783621.0,17.4148,17.5053,17.3786,17.46,783621.0
2018-01-18 09:40:00,19.29,19.34,19.27,19.33,574905.0,17.46,17.5053,17.4419,17.4962,574905.0
2018-01-18 09:50:00,19.33,19.34,19.28,19.32,742800.0,17.4962,17.5053,17.451,17.4872,742800.0
2018-01-18 10:00:00,19.32,19.34,19.3,19.3,443841.0,17.4872,17.5053,17.4691,17.4691,443841.0
2018-01-18 10:10:00,19.3,19.31,19.28,19.29,313473.0,17.4691,17.4781,17.451,17.46,313473.0
2018-01-18 10:20:00,19.29,19.29,19.22,19.28,707259.0,17.46,17.46,17.3967,17.451,707259.0
2018-01-18 10:30:00,19.28,19.3,19.27,19.28,207159.0,17.451,17.4691,17.4419,17.451,207159.0
2018-01-18 10:40:00,19.28,19.28,19.25,19.25,297579.0,17.451,17.451,17.4238,17.4238,297579.0
2018-01-18 10:50:00,19.25,19.26,19.22,19.23,161931.0,17.4238,17.4329,17.3967,17.4057,161931.0
2018-01-18 11:00:00,19.23,19.29,19.23,19.28,217695.0,17.4057,17.46,17.4057,17.451,217695.0
2018-01-18 11:10:00,19.27,19.34,19.27,19.33,388803.0,17.4419,17.5053,17.4419,17.4962,388803.0
2018-01-18 11:20:00,19.32,19.33,19.25,19.26,336477.0,17.4872,17.4962,17.4238,17.4329,336477.0
2018-01-18 11:30:00,19.26,19.33,19.25,19.33,571746.0,17.4329,17.4962,17.4238,17.4962,571746.0
2018-01-18 11:40:00,19.32,19.34,19.31,19.32,364293.0,17.4872,17.5053,17.4781,17.4872,364293.0
2018-01-18 11:50:00,19.32,19.34,19.31,19.32,198609.0,17.4872,17.5053,17.4781,17.4872,198609.0
2018-01-18 12:00:00,19.32,19.34,19.31,19.33,404931.0,17.4872,17.5053,17.4781,17.4962,404931.0
2018-01-18 12:10:00,19.33,19.35,19.33,19.35,380274.0,17.4962,17.5143,17.4962,17.5143,380274.0
2018-01-18 12:20:00,19.35,19.35,19.33,19.35,207813.0,17.5143,17.5143,17.4962,17.5143,207813.0
2018-01-18 12:30:00,19.35,19.37,19.33,19.35,98571.0,17.5143,17.5324,17.4962,17.5143,98571.0
2018-01-18 12:40:00,19.35,19.36,19.34,19.36,128607.0,17.5143,17.5234,17.5053,17.5234,128607.0
2018-01-18 12:50:00,19.36,19.37,19.35,19.35,312255.0,17.5234,17.5324,17.5143,17.5143,312255.0
2018-01-18 13:00:00,19.35,19.36,19.33,19.35,265710.0,17.5143,17.5234,17.4962,17.5143,265710.0
2018-01-18 13:10:00,19.35,19.39,19.35,19.38,217359.0,17.5143,17.5505,17.5143,17.5415,217359.0
2018-01-18 13:20:00,19.38,19.4,19.38,19.39,140796.0,17.5415,17.5596,17.5415,17.5505,140796.0
2018-01-18 13:30:00,19.39,19.4,19.37,19.38,320973.0,17.5505,17.5596,17.5324,17.5415,320973.0
2018-01-18 13:40:00,19.37,19.37,19.36,19.37,538062.0,17.5324,17.5324,17.5234,17.5324,538062.0
2018-01-18 13:50:00,19.37,19.41,19.37,19.39,413478.0,17.5324,17.5686,17.5324,17.5505,413478.0
2018-01-18 14:00:00,19.39,19.41,19.37,19.39,422610.0,17.5505,17.5686,17.5324,17.5505,422610.0
2018-01-18 14:10:00,19.4,19.4,19.37,19.38,364446.0,17.5596,17.5596,17.5324,17.5415,364446.0
2018-01-18 14:20:00,19.39,19.41,19.37,19.39,322692.0,17.5505,17.5686,17.5324,17.5505,322692.0
2018-01-18 14:30:00,19.39,19.4,19.37,19.38,227172.0,17.5505,17.5596,17.5324,17.5415,227172.0
2018-01-18 14:40:00,19.38,19.39,19.36,19.36,280041.0,17.5415,17.5505,17.5234,17.5234,280041.0
2018-01-18 14:50:00,19.36,19.38,19.35,19.36,260400.0,17.5234,17.5415,17.5143,17.5234,260400.0
2018-01-18 15:00:00,19.36,19.37,19.35,19.37,304431.0,17.5234,17.5324,17.5143,17.5324,304431.0
2018-01-18 15:10:00,19.37,19.37,19.35,19.36,489930.0,17.5324,17.5324,17.5143,17.5234,489930.0
2018-01-18 15:20:00,19.36,19.36,19.32,19.33,452394.0,17.5234,17.5234,17.4872,17.4962,452394.0
2018-01-18 15:30:00,19.33,19.34,19.3,19.33,468264.0,17.4962,17.5053,17.4691,17.4962,468264.0
2018-01-18 15:40:00,19.33,19.35,19.32,19.33,689865.0,17.4962,17.5143,17.4872,17.4962,689865.0
2018-01-18 15:50:00,19.34,19.35,19.33,19.35,1732965.0,17.5053,17.5143,17.4962,17.5143,1732965.0
2018-01-19 09:30:00,19.28,19.39,19.25,19.3,1750323.0,17.451,17.5505,17.4238,17.4691,1750323.0
2018-01-19 09:40:00,19.3,19.34,19.26,19.3,271287.0,17.4691,17.5053,17.4329,17.4691,271287.0
2018-01-19 09:50:00,19.3,19.31,19.24,19.29,303081.0,17.4691,17.4781,17.4148,17.46,303081.0
2018-01-19 10:00:00,19.29,19.3,19.2,19.2,444657.0,17.46,17.4691,17.3786,17.3786,444657.0
2018-01-19 10:10:00,19.2,19.24,19.18,19.23,441270.0,17.3786,17.4148,17.3605,17.4057,441270.0
2018-01-19 10:20:00,19.23,19.27,19.23,19.26,388506.0,17.4057,17.4419,17.4057,17.4329,388506.0
2018-01-19 10:30:00,19.26,19.27,19.18,19.2,405285.0,17.4329,17.4419,17.3605,17.3786,405285.0
2018-01-19 10:40:00,19.2,19.21,19.16,19.18,380964.0,17.3786,17.3876,17.3424,17.3605,380964.0
2018-01-19 10:50:00,19.18,19.2,19.15,19.17,267540.0,17.3605,17.3786,17.3333,17.3514,267540.0
2018-01-19 11:00:00,19.17,19.18,19.09,19.1,326352.0,17.3514,17.3605,17.279,17.288,326352.0
2018-01-19 11:10:00,19.1,19.13,19.09,19.12,280620.0,17.288,17.3152,17.279,17.3061,280620.0
2018-01-19 11:20:00,19.12,19.17,19.1,19.14,663912.0,17.3061,17.3514,17.288,17.3243,663912.0
2018-01-19 11:30:00,19.14,19.18,19.11,19.11,206352.0,17.3243,17.3605,17.2971,17.2971,206352.0
2018-01-19 11:40:00,19.11,19.15,19.1,19.1,575229.0,17.2971,17.3333,17.288,17.288,575229.0
2018-01-19 11:50:00,19.11,19.15,19.1,19.15,161196.0,17.2971,17.3333,17.288,17.3333,161196.0
2018-01-19 12:00:00,19.16,19.17,19.14,19.16,179988.0,17.3424,17.3514,17.3243,17.3424,179988.0
2018-01-19 12:10:00,19.16,19.17,19.14,19.15,147255.0,17.3424,17.3514,17.3243,17.3333,147255.0
2018-01-19 12:20:00,19.15,19.16,19.13,19.13,174369.0,17.3333,17.3424,17.3152,17.3152,174369.0
2018-01-19 12:30:00,19.13,19.14,19.13,19.13,229911.0,17.3152,17.3243,17.3152,17.3152,229911.0
2018-01-19 12:40:00,19.13,19.17,19.11,19.16,262956.0,17.3152,17.3514,17.2971,17.3424,262956.0
2018-01-19 12:50:00,19.16,19.17,19.14,19.16,376389.0,17.3424,17.3514,17.3243,17.3424,376389.0
2018-01-19 13:00:00,19.17,19.17,19.11,19.11,442863.0,17.3514,17.3514,17.2971,17.2971,442863.0
2018-01-19 13:10:00,19.11,19.13,19.1,19.11,361191.0,17.2971,17.3152,17.288,17.2971,361191.0
2018-01-19 13:20:00,19.12,19.12,19.11,19.11,304110.0,17.3061,17.3061,17.2971,17.2971,304110.0
2018-01-19 13:30:00,19.11,19.12,19.1,19.11,271899.0,17.2971,17.3061,17.288,17.2971,271899.0
2018-01-19 13:40:00,19.11,19.12,19.1,19.1,210105.0,17.2971,17.3061,17.288,17.288,210105.0
2018-01-19 13:50:00,19.1,19.12,19.08,19.09,508488.0,17.288,17.3061,17.2699,17.279,508488.0
2018-01-19 14:00:00,19.09,19.11,19.09,19.09,240168.0,17.279,17.2971,17.279,17.279,240168.0
2018-01-19 14:10:00,19.09,19.12,19.09,19.12,193512.0,17.279,17.3061,17.279,17.3061,193512.0
2018-01-19 14:20:00,19.11,19.13,19.1,19.12,272352.0,17.2971,17.3152,17.288,17.3061,272352.0
2018-01-19 14:30:00,19.12,19.15,19.12,19.13,216129.0,17.3061,17.3333,17.3061,17.3152,216129.0
2018-01-19 14:40:00,19.14,19.14,19.12,19.13,308328.0,17.3243,17.3243,17.3061,17.3152,308328.0
2018-01-19 14:50:00,19.13,19.17,19.13,19.15,1477014.0,17.3152,17.3514,17.3152,17.3333,1477014.0
2018-01-19 15:00:00,19.15,19.17,19.14,19.16,346800.0,17.3333,17.3514,17.3243,17.3424,346800.0
2018-01-19 15:10:00,19.16,19.17,19.14,19.15,506679.0,17.3424,17.3514,17.3243,17.3333,506679.0
2018-01-19 15:20:00,19.15,19.15,19.12,19.13,636798.0,17.3333,17.3333,17.3061,17.3152,636798.0
2018-01-19 15:30:00,19.13,19.17,19.11,19.15,879462.0,17.3152,17.3514,17.2971,17.3333,879462.0
2018-01-19 15:40:00,19.16,19.18,19.15,19.17,1067883.0,17.3424,17.3605,17.3333,17.3514,1067883.0
2018-01-19 15:50:00,19.17,19.18,19.13,19.17,2758005.0,17.3514,17.3605,17.3152,17.3514,2758005.0
2018-01-22 09:30:00,19.21,19.21,19.07,19.09,1163061.0,17.3876,17.3876,17.2609,17.279,1163061.0
2018-01-22 09:40:00,19.09,19.13,19.04,19.07,293859.0,17.279,17.3152,17.2337,17.2609,293859.0
2018-01-22 09:50:00,19.07,19.12,19.04,19.09,551763.0,17.2609,17.3061,17.2337,17.279,551763.0
2018-01-22 10:00:00,19.08,19.1,19.03,19.06,842151.0,17.2699,17.288,17.2247,17.2518,842151.0
2018-01-22 10:10:00,19.05,19.14,19.05,19.12,513159.0,17.2428,17.3243,17.2428,17.3061,513159.0
2018-01-22 10:20:00,19.12,19.12,19.08,19.09,314631.0,17.3061,17.3061,17.2699,17.279,314631.0
2018-01-22 10:30:00,19.09,19.11,19.09,19.09,438894.0,17.279,17.2971,17.279,17.279,438894.0
2018-01-22 10:40:00,19.09,19.11,19.08,19.09,201459.0,17.279,17.2971,17.2699,17.279,201459.0
2018-01-22 10:50:00,19.09,19.11,19.07,19.07,242946.0,17.279,17.2971,17.2609,17.2609,242946.0
2018-01-22 11:00:00,19.07,19.09,19.06,19.06,451386.0,17.2609,17.279,17.2518,17.2518,451386.0
2018-01-22 11:10:00,19.06,19.06,18.98,19.02,791070.0,17.2518,17.2518,17.1794,17.2156,791070.0
2018-01-22 11:20:00,19.02,19.06,19.02,19.03,207951.0,17.2156,17.2518,17.2156,17.2247,207951.0
2018-01-22 11:30:00,19.03,19.07,19.02,19.05,248328.0,17.2247,17.2609,17.2156,17.2428,248328.0
2018-01-22 11:40:00,19.05,19.1,19.05,19.1,223482.0,17.2428,17.288,17.2428,17.288,223482.0
2018-01-22 11:50:00,19.1,19.15,19.1,19.14,226461.0,17.288,17.3333,17.288,17.3243,226461.0
2018-01-22 12:00:00,19.14,19.16,19.12,19.13,238833.0,17.3243,17.3424,17.3061,17.3152,238833.0
2018-01-22 12:10:00,19.13,19.15,19.12,19.14,190155.0,17.3152,17.3333,17.3061,17.3243,190155.0
2018-01-22 12:20:00,19.14,19.18,19.14,19.18,563604.0,17.3243,17.3605,17.3243,17.3605,563604.0
2018-01-22 12:30:00,19.18,19.18,19.16,19.16,158559.0,17.3605,17.3605,17.3424,17.3424,158559.0
2018-01-22 12:40:00,19.16,19.18,19.16,19.17,162777.0,17.3424,17.3605,17.3424,17.3514,162777.0
2018-01-22 12:50:00,19.17,19.18,19.15,19.15,203850.0,17.3514,17.3605,17.3333,17.3333,203850.0
2018-01-22 13:00:00,19.15,19.17,19.15,19.17,171636.0,17.3333,17.3514,17.3333,17.3514,171636.0
2018-01-22 13:10:00,19.17,19.18,19.15,19.16,151794.0,17.3514,17.3605,17.3333,17.3424,151794.0
2018-01-22 13:20:00,19.16,19.19,19.15,19.17,258255.0,17.3424,17.3695,17.3333,17.3514,258255.0
2018-01-22 13:30:00,19.17,19.21,19.16,19.19,158067.0,17.3514,17.3876,17.3424,17.3695,158067.0
2018-01-22 13:40:00,19.19,19.2,19.18,19.18,153747.0,17.3695,17.3786,17.3605,17.3605,153747.0
2018-01-22 13:50:00,19.18,19.19,19.11,19.11,352674.0,17.3605,17.3695,17.2971,17.2971,352674.0
2018-01-22 14:00:00,19.12,19.13,19.1,19.1,246240.0,17.3061,17.3152,17.288,17.288,246240.0
2018-01-22 14:10:00,19.1,19.12,19.09,19.1,122472.0,17.288,17.3061,17.279,17.288,122472.0
2018-01-22 14:20:00,19.1,19.11,19.09,19.11,153636.0,17.288,17.2971,17.279,17.2971,153636.0
2018-01-22 14:30:00,19.11,19.11,19.09,19.1,182868.0,17.2971,17.2971,17.279,17.288,182868.0
2018-01-22 14:40:00,19.1,19.12,19.1,19.12,186936.0,17.288,17.3061,17.288,17.3061,186936.0
2018-01-22 14:50:00,19.12,19.14,19.12,19.14,140832.0,17.3061,17.3243,17.3061,17.3243,140832.0
2018-01-22 15:00:00,19.13,19.17,19.13,19.16,149094.0,17.3152,17.3514,17.3152,17.3424,149094.0
2018-01-22 15:10:00,19.16,19.19,19.16,19.18,296856.0,17.3424,17.3695,17.3424,17.3605,296856.0
2018-01-22 15:20:00,19.18,19.2,19.18,19.19,361002.0,17.3605,17.3786,17.3605,17.3695,361002.0
2018-01-22 15:30:00,19.19,19.21,19.19,19.21,542259.0,17.3695,17.3876,17.3695,17.3876,542259.0
2018-01-22 15:40:00,19.21,19.24,19.2,19.23,643533.0,17.3876,17.4148,17.3786,17.4057,643533.0
2018-01-22 15:50:00,19.23,19.27,19.22,19.24,1887180.0,17.4057,17.4419,17.3967,17.4148,1887180.0
2018-01-23 09:30:00,19.15,19.2,19.06,19.08,919359.0,17.3333,17.3786,17.2518,17.2699,919359.0
2018-01-23 09:40:00,19.08,19.08,18.97,18.98,366717.0,17.2699,17.2699,17.1704,17.1794,366717.0
2018-01-23 09:50:00,18.98,18.98,18.84,18.88,803913.0,17.1794,17.1794,17.0527,17.0889,803913.0
2018-01-23 10:00:00,18.88,18.88,18.84,18.85,659388.0,17.0889,17.0889,17.0527,17.0618,659388.0
2018-01-23 10:10:00,18.85,18.85,18.79,18.81,977817.0,17.0618,17.0618,17.0075,17.0256,977817.0
2018-01-23 10:20:00,18.81,18.91,18.8,18.9,496851.0,17.0256,17.1161,17.0165,17.107,496851.0
2018-01-23 10:30:00,18.9,18.93,18.89,18.93,499305.0,17.107,17.1342,17.098,17.1342,499305.0
2018-01-23 10:40:00,18.93,18.93,18.9,18.91,562881.0,17.1342,17.1342,17.107,17.1161,562881.0
2018-01-23 10:50:00,18.91,18.98,18.91,18.96,1174833.0,17.1161,17.1794,17.1161,17.1613,1174833.0
2018-01-23 11:00:00,18.95,18.97,18.93,18.94,685422.0,17.1523,17.1704,17.1342,17.1432,685422.0
2018-01-23 11:10:00,18.94,19.02,18.94,19.01,397041.0,17.1432,17.2156,17.1432,17.2066,397041.0
2018-01-23 11:20:00,19.01,19.03,18.96,18.97,356037.0,17.2066,17.2247,17.1613,17.1704,356037.0
2018-01-23 11:30:00,18.97,19.0,18.96,18.99,293421.0,17.1704,17.1975,17.1613,17.1885,293421.0
2018-01-23 11:40:00,18.99,19.01,18.96,18.99,279399.0,17.1885,17.2066,17.1613,17.1885,279399.0
2018-01-23 11:50:00,18.99,19.04,18.98,19.04,168852.0,17.1885,17.2337,17.1794,17.2337,168852.0
2018-01-23 12:00:00,19.04,19.05,19.02,19.02,169383.0,17.2337,17.2428,17.2156,17.2156,169383.0
2018-01-23 12:10:00,19.02,19.02,18.99,19.0,418434.0,17.2156,17.2156,17.1885,17.1975,418434.0
2018-01-23 12:20:00,19.0,19.01,18.98,18.98,292869.0,17.1975,17.2066,17.1794,17.1794,292869.0
2018-01-23 12:30:00,18.99,19.0,18.98,18.98,167565.0,17.1885,17.1975,17.1794,17.1794,167565.0
2018-01-23 12:40:00,18.98,19.0,18.97,18.98,125724.0,17.1794,17.1975,17.1704,17.1794,125724.0
2018-01-23 12:50:00,18.98,19.0,18.98,19.0,183867.0,17.1794,17.1975,17.1794,17.1975,183867.0
2018-01-23 13:00:00,19.0,19.02,18.99,19.01,202989.0,17.1975,17.2156,17.1885,17.2066,202989.0
2018-01-23 13:10:00,19.01,19.01,18.98,18.99,115299.0,17.2066,17.2066,17.1794,17.1885,115299.0
2018-01-23 13:20:00,18.98,18.99,18.98,18.98,142389.0,17.1794,17.1885,17.1794,17.1794,142389.0
2018-01-23 13:30:00,18.98,18.98,18.96,18.98,246597.0,17.1794,17.1794,17.1613,17.1794,246597.0
2018-01-23 13:40:00,18.98,18.99,18.96,18.97,192063.0,17.1794,17.1885,17.1613,17.1704,192063.0
2018-01-23 13:50:00,18.97,19.0,18.97,18.98,309948.0,17.1704,17.1975,17.1704,17.1794,309948.0
2018-01-23 14:00:00,18.98,19.04,18.96,19.03,905175.0,17.1794,17.2337,17.1613,17.2247,905175.0
2018-01-23 14:10:00,19.03,19.04,19.0,19.02,1623168.0,17.2247,17.2337,17.1975,17.2156,1623168.0
2018-01-23 14:20:00,19.02,19.03,19.0,19.01,468690.0,17.2156,17.2247,17.1975,17.2066,468690.0
2018-01-23 14:30:00,19.01,19.03,18.98,19.02,892071.0,17.2066,17.2247,17.1794,17.2156,892071.0
2018-01-23 14:40:00,19.02,19.07,19.01,19.07,858303.0,17.2156,17.2609,17.2066,17.2609,858303.0
2018-01-23 14:50:00,19.07,19.13,19.06,19.07,1161492.0,17.2609,17.3152,17.2518,17.2609,1161492.0
2018-01-23 15:00:00,19.08,19.08,19.04,19.05,703767.0,17.2699,17.2699,17.2337,17.2428,703767.0
2018-01-23 15:10:00,19.05,19.06,19.03,19.04,651330.0,17.2428,17.2518,17.2247,17.2337,651330.0
2018-01-23 15:20:00,19.04,19.05,19.02,19.03,810756.0,17.2337,17.2428,17.2156,17.2247,810756.0
2018-01-23 15:30:00,19.03,19.04,18.99,19.02,580308.0,17.2247,17.2337,17.1885,17.2156,580308.0
2018-01-23 15:40:00,19.01,19.03,18.99,19.03,666468.0,17.2066,17.2247,17.1885,17.2247,666468.0
2018-01-23 15:50:00,19.03,19.05,19.02,19.03,1439016.0,17.2247,17.2428,17.2156,17.2247,1439016.0
2018-01-24 09:30:00,19.1,19.1,19.04,19.07,565779.0,17.288,17.288,17.2337,17.2609,565779.0
2018-01-24 09:40:00,19.07,19.08,19.05,19.06,264654.0,17.2609,17.2699,17.2428,17.2518,264654.0
2018-01-24 09:50:00,19.06,19.06,19.01,19.01,176856.0,17.2518,17.2518,17.2066,17.2066,176856.0
2018-01-24 10:00:00,19.01,19.09,18.99,19.06,294198.0,17.2066,17.279,17.1885,17.2518,294198.0
2018-01-24 10:10:00,19.07,19.09,18.99,18.99,206553.0,17.2609,17.279,17.1885,17.1885,206553.0
2018-01-24 10:20:00,19.0,19.0,18.95,18.98,1683216.0,17.1975,17.1975,17.1523,17.1794,1683216.0
2018-01-24 10:30:00,18.97,19.04,18.97,19.0,907068.0,17.1704,17.2337,17.1704,17.1975,907068.0
2018-01-24 10:40:00,19.0,19.0,18.96,18.97,243786.0,17.1975,17.1975,17.1613,17.1704,243786.0
2018-01-24 10:50:00,18.97,19.0,18.94,18.95,244665.0,17.1704,17.1975,17.1432,17.1523,244665.0
2018-01-24 11:00:00,18.95,18.98,18.95,18.95,362979.0,17.1523,17.1794,17.1523,17.1523,362979.0
2018-01-24 11:10:00,18.95,18.95,18.87,18.91,356766.0,17.1523,17.1523,17.0799,17.1161,356766.0
2018-01-24 11:20:00,18.91,18.92,18.88,18.9,140358.0,17.1161,17.1251,17.0889,17.107,140358.0
2018-01-24 11:30:00,18.9,18.91,18.84,18.84,455187.0,17.107,17.1161,17.0527,17.0527,455187.0
2018-01-24 11:40:00,18.84,18.87,18.82,18.84,249621.0,17.0527,17.0799,17.0346,17.0527,249621.0
2018-01-24 11:50:00,18.84,18.85,18.81,18.83,253797.0,17.0527,17.0618,17.0256,17.0437,253797.0
2018-01-24 12:00:00,18.83,18.88,18.81,18.86,152862.0,17.0437,17.0889,17.0256,17.0708,152862.0
2018-01-24 12:10:00,18.86,18.86,18.83,18.84,140358.0,17.0708,17.0708,17.0437,17.0527,140358.0
2018-01-24 12:20:00,18.84,18.84,18.74,18.78,183306.0,17.0527,17.0527,16.9622,16.9984,183306.0
2018-01-24 12:30:00,18.78,18.83,18.78,18.8,113697.0,16.9984,17.0437,16.9984,17.0165,113697.0
2018-01-24 12:40:00,18.79,18.81,18.77,18.77,121869.0,17.0075,17.0256,16.9894,16.9894,121869.0
2018-01-24 12:50:00,18.78,18.8,18.76,18.78,208983.0,16.9984,17.0165,16.9803,16.9984,208983.0
2018-01-24 13:00:00,18.78,18.8,18.72,18.72,474795.0,16.9984,17.0165,16.9441,16.9441,474795.0
2018-01-24 13:10:00,18.72,18.75,18.72,18.73,451629.0,16.9441,16.9713,16.9441,16.9531,451629.0
2018-01-24 13:20:00,18.74,18.8,18.71,18.76,606156.0,16.9622,17.0165,16.935,16.9803,606156.0
2018-01-24 13:30:00,18.76,18.84,18.76,18.83,345999.0,16.9803,17.0527,16.9803,17.0437,345999.0
2018-01-24 13:40:00,18.83,18.88,18.82,18.88,263277.0,17.0437,17.0889,17.0346,17.0889,263277.0
2018-01-24 13:50:00,18.88,18.92,18.86,18.89,255285.0,17.0889,17.1251,17.0708,17.098,255285.0
2018-01-24 14:00:00,18.89,18.92,18.89,18.9,254433.0,17.098,17.1251,17.098,17.107,254433.0
2018-01-24 14:10:00,18.9,18.94,18.89,18.94,124230.0,17.107,17.1432,17.098,17.1432,124230.0
2018-01-24 14:20:00,18.94,18.98,18.94,18.98,108507.0,17.1432,17.1794,17.1432,17.1794,108507.0
2018-01-24 14:30:00,18.97,18.98,18.94,18.97,221712.0,17.1704,17.1794,17.1432,17.1704,221712.0
2018-01-24 14:40:00,18.97,18.99,18.95,18.98,220959.0,17.1704,17.1885,17.1523,17.1794,220959.0
2018-01-24 14:50:00,18.98,18.98,18.96,18.97,164508.0,17.1794,17.1794,17.1613,17.1704,164508.0
2018-01-24 15:00:00,18.97,18.98,18.94,18.95,213084.0,17.1704,17.1794,17.1432,17.1523,213084.0
2018-01-24 15:10:00,18.95,18.96,18.92,18.94,322356.0,17.1523,17.1613,17.1251,17.1432,322356.0
2018-01-24 15:20:00,18.94,18.98,18.94,18.97,260952.0,17.1432,17.1794,17.1432,17.1704,260952.0
2018-01-24 15:30:00,18.97,19.0,18.95,18.99,265821.0,17.1704,17.1975,17.1523,17.1885,265821.0
2018-01-24 15:40:00,18.98,19.02,18.97,19.0,469770.0,17.1794,17.2156,17.1704,17.1975,469770.0
2018-01-24 15:50:00,19.0,19.0,18.94,18.96,1070439.0,17.1975,17.1975,17.1432,17.1613,1070439.0
2018-01-25 09:30:00,18.76,18.85,18.71,18.81,1027392.0,16.9803,17.0618,16.935,17.0256,1027392.0
2018-01-25 09:40:00,18.81,18.83,18.75,18.79,633252.0,17.0256,17.0437,16.9713,17.0075,633252.0
2018-01-25 09:50:00,18.8,18.81,18.72,18.79,827499.0,17.0165,17.0256,16.9441,17.0075,827499.0
2018-01-25 10:00:00,18.79,18.81,18.75,18.75,399279.0,17.0075,17.0256,16.9713,16.9713,399279.0
2018-01-25 10:10:00,18.75,18.79,18.73,18.76,660015.0,16.9713,17.0075,16.9531,16.9803,660015.0
2018-01-25 10:20:00,18.75,18.78,18.74,18.78,210588.0,16.9713,16.9984,16.9622,16.9984,210588.0
2018-01-25 10:30:00,18.78,18.81,18.72,18.72,1154430.0,16.9984,17.0256,16.9441,16.9441,1154430.0
2018-01-25 10:40:00,18.72,18.72,18.62,18.65,313932.0,16.9441,16.9441,16.8536,16.8807,313932.0
2018-01-25 10:50:00,18.65,18.7,18.62,18.64,192519.0,16.8807,16.926,16.8536,16.8717,192519.0
2018-01-25 11:00:00,18.64,18.65,18.62,18.63,283101.0,16.8717,16.8807,16.8536,16.8626,283101.0
2018-01-25 11:10:00,18.63,18.76,18.63,18.74,419109.0,16.8626,16.9803,16.8626,16.9622,419109.0
2018-01-25 11:20:00,18.74,18.77,18.72,18.76,865941.0,16.9622,16.9894,16.9441,16.9803,865941.0
2018-01-25 11:30:00,18.77,18.85,18.77,18.85,264819.0,16.9894,17.0618,16.9894,17.0618,264819.0
2018-01-25 11:40:00,18.85,18.85,18.81,18.84,378576.0,17.0618,17.0618,17.0256,17.0527,378576.0
2018-01-25 11:50:00,18.85,18.88,18.84,18.85,268518.0,17.0618,17.0889,17.0527,17.0618,268518.0
2018-01-25 12:00:00,18.85,18.91,18.85,18.87,249102.0,17.0618,17.1161,17.0618,17.0799,249102.0
2018-01-25 12:10:00,18.87,18.87,18.85,18.85,231648.0,17.0799,17.0799,17.0618,17.0618,231648.0
2018-01-25 12:20:00,18.85,18.86,18.78,18.79,466743.0,17.0618,17.0708,16.9984,17.0075,466743.0
2018-01-25 12:30:00,18.79,18.8,18.78,18.79,233787.0,17.0075,17.0165,16.9984,17.0075,233787.0
2018-01-25 12:40:00,18.79,18.8,18.74,18.74,224664.0,17.0075,17.0165,16.9622,16.9622,224664.0
2018-01-25 12:50:00,18.74,18.75,18.68,18.69,584598.0,16.9622,16.9713,16.9079,16.9169,584598.0
2018-01-25 13:00:00,18.69,18.69,18.65,18.67,655938.0,16.9169,16.9169,16.8807,16.8988,655938.0
2018-01-25 13:10:00,18.67,18.72,18.66,18.71,513963.0,16.8988,16.9441,16.8898,16.935,513963.0
2018-01-25 13:20:00,18.71,18.73,18.69,18.72,325473.0,16.935,16.9531,16.9169,16.9441,325473.0
2018-01-25 13:30:00,18.71,18.73,18.7,18.72,279489.0,16.935,16.9531,16.926,16.9441,279489.0
2018-01-25 13:40:00,18.72,18.73,18.71,18.71,147297.0,16.9441,16.9531,16.935,16.935,147297.0
2018-01-25 13:50:00,18.71,18.71,18.69,18.69,430716.0,16.935,16.935,16.9169,16.9169,430716.0
2018-01-25 14:00:00,18.69,18.73,18.67,18.73,652320.0,16.9169,16.9531,16.8988,16.9531,652320.0
2018-01-25 14:10:00,18.73,18.73,18.68,18.72,370266.0,16.9531,16.9531,16.9079,16.9441,370266.0
2018-01-25 14:20:00,18.72,18.72,18.69,18.7,236826.0,16.9441,16.9441,16.9169,16.926,236826.0
2018-01-25 14:30:00,18.7,18.7,18.67,18.68,226635.0,16.926,16.926,16.8988,16.9079,226635.0
2018-01-25 14:40:00,18.68,18.7,18.66,18.67,230877.0,16.9079,16.926,16.8898,16.8988,230877.0
2018-01-25 14:50:00,18.67,18.69,18.65,18.67,952287.0,16.8988,16.9169,16.8807,16.8988,952287.0
2018-01-25 15:00:00,18.67,18.72,18.67,18.71,445044.0,16.8988,16.9441,16.8988,16.935,445044.0
2018-01-25 15:10:00,18.71,18.73,18.68,18.72,431496.0,16.935,16.9531,16.9079,16.9441,431496.0
2018-01-25 15:20:00,18.71,18.77,18.71,18.76,566955.0,16.935,16.9894,16.935,16.9803,566955.0
2018-01-25 15:30:00,18.76,18.76,18.72,18.73,883983.0,16.9803,16.9803,16.9441,16.9531,883983.0
2018-01-25 15:40:00,18.73,18.74,18.7,18.72,872892.0,16.9531,16.9622,16.926,16.9441,872892.0
2018-01-25 15:50:00,18.72,18.72,18.68,18.72,2397798.0,16.9441,16.9441,16.9079,16.9441,2397798.0
2018-01-26 09:30:00,18.79,18.83,18.72,18.79,326697.0,17.0075,17.0437,16.9441,17.0075,326697.0
2018-01-26 09:40:00,18.8,18.82,18.75,18.82,211077.0,17.0165,17.0346,16.9713,17.0346,211077.0
2018-01-26 09:50:00,18.82,18.83,18.78,18.79,161871.0,17.0346,17.0437,16.9984,17.0075,161871.0
2018-01-26 10:00:00,18.79,18.81,18.73,18.75,260862.0,17.0075,17.0256,16.9531,16.9713,260862.0
2018-01-26 10:10:00,18.75,18.77,18.73,18.76,284175.0,16.9713,16.9894,16.9531,16.9803,284175.0
2018-01-26 10:20:00,18.76,18.77,18.73,18.74,153771.0,16.9803,16.9894,16.9531,16.9622,153771.0
2018-01-26 10:30:00,18.75,18.82,18.74,18.8,379560.0,16.9713,17.0346,16.9622,17.0165,379560.0
2018-01-26 10:40:00,18.8,18.83,18.79,18.8,193719.0,17.0165,17.0437,17.0075,17.0165,193719.0
2018-01-26 10:50:00,18.79,18.83,18.78,18.83,171279.0,17.0075,17.0437,16.9984,17.0437,171279.0
2018-01-26 11:00:00,18.82,18.86,18.81,18.85,190740.0,17.0346,17.0708,17.0256,17.0618,190740.0
2018-01-26 11:10:00,18.85,18.86,18.82,18.86,132378.0,17.0618,17.0708,17.0346,17.0708,132378.0
2018-01-26 11:20:00,18.85,18.88,18.85,18.87,152370.0,17.0618,17.0889,17.0618,17.0799,152370.0
2018-01-26 11:30:00,18.87,18.93,18.87,18.91,165630.0,17.0799,17.1342,17.0799,17.1161,165630.0
2018-01-26 11:40:00,18.91,18.96,18.9,18.95,226722.0,17.1161,17.1613,17.107,17.1523,226722.0
2018-01-26 11:50:00,18.95,18.97,18.9,18.97,271014.0,17.1523,17.1704,17.107,17.1704,271014.0
2018-01-26 12:00:00,18.97,19.01,18.93,18.93,370392.0,17.1704,17.2066,17.1342,17.1342,370392.0
2018-01-26 12:10:00,18.93,18.96,18.91,18.94,373482.0,17.1342,17.1613,17.1161,17.1432,373482.0
2018-01-26 12:20:00,18.93,18.98,18.93,18.97,124974.0,17.1342,17.1794,17.1342,17.1704,124974.0
2018-01-26 12:30:00,18.97,18.98,18.95,18.96,110799.0,17.1704,17.1794,17.1523,17.1613,110799.0
2018-01-26 12:40:00,18.96,18.99,18.95,18.98,109707.0,17.1613,17.1885,17.1523,17.1794,109707.0
2018-01-26 12:50:00,18.98,18.99,18.96,18.97,81582.0,17.1794,17.1885,17.1613,17.1704,81582.0
2018-01-26 13:00:00,18.97,18.99,18.96,18.98,223086.0,17.1704,17.1885,17.1613,17.1794,223086.0
2018-01-26 13:10:00,18.99,19.01,18.98,19.0,138663.0,17.1885,17.2066,17.1794,17.1975,138663.0
2018-01-26 13:20:00,19.0,19.06,19.0,19.06,349923.0,17.1975,17.2518,17.1975,17.2518,349923.0
2018-01-26 13:30:00,19.06,19.12,19.05,19.11,637131.0,17.2518,17.3061,17.2428,17.2971,637131.0
2018-01-26 13:40:00,19.11,19.14,19.09,19.14,362436.0,17.2971,17.3243,17.279,17.3243,362436.0
2018-01-26 13:50:00,19.14,19.17,19.14,19.15,368988.0,17.3243,17.3514,17.3243,17.3333,368988.0
2018-01-26 14:00:00,19.15,19.19,19.15,19.18,221079.0,17.3333,17.3695,17.3333,17.3605,221079.0
2018-01-26 14:10:00,19.18,19.26,19.17,19.24,650718.0,17.3605,17.4329,17.3514,17.4148,650718.0
2018-01-26 14:20:00,19.24,19.25,19.22,19.23,347205.0,17.4148,17.4238,17.3967,17.4057,347205.0
2018-01-26 14:30:00,19.23,19.24,19.21,19.23,418743.0,17.4057,17.4148,17.3876,17.4057,418743.0
2018-01-26 14:40:00,19.23,19.24,19.21,19.24,306921.0,17.4057,17.4148,17.3876,17.4148,306921.0
2018-01-26 14:50:00,19.24,19.24,19.19,19.22,283716.0,17.4148,17.4148,17.3695,17.3967,283716.0
2018-01-26 15:00:00,19.22,19.24,19.2,19.23,306168.0,17.3967,17.4148,17.3786,17.4057,306168.0
2018-01-26 15:10:00,19.23,19.3,19.22,19.3,407868.0,17.4057,17.4691,17.3967,17.4691,407868.0
2018-01-26 15:20:00,19.3,19.32,19.29,19.32,402681.0,17.4691,17.4872,17.46,17.4872,402681.0
2018-01-26 15:30:00,19.31,19.34,19.3,19.33,718848.0,17.4781,17.5053,17.4691,17.4962,718848.0
2018-01-26 15:40:00,19.33,19.34,19.28,19.29,680658.0,17.4962,17.5053,17.451,17.46,680658.0
2018-01-26 15:50:00,19.3,19.33,19.26,19.28,2894658.0,17.4691,17.4962,17.4329,17.451,2894658.0
2018-01-29 09:30:00,19.19,19.3,19.1,19.3,371820.0,17.3695,17.4691,17.288,17.4691,371820.0
2018-01-29 09:40:00,19.3,19.34,19.22,19.22,231591.0,17.4691,17.5053,17.3967,17.3967,231591.0
2018-01-29 09:50:00,19.22,19.29,19.19,19.21,329676.0,17.3967,17.46,17.3695,17.3876,329676.0
2018-01-29 10:00:00,19.21,19.22,19.17,19.18,260862.0,17.3876,17.3967,17.3514,17.3605,260862.0
2018-01-29 10:10:00,19.18,19.2,19.11,19.12,243216.0,17.3605,17.3786,17.2971,17.3061,243216.0
2018-01-29 10:20:00,19.12,19.19,19.11,19.18,260643.0,17.3061,17.3695,17.2971,17.3605,260643.0
2018-01-29 10:30:00,19.18,19.2,19.17,19.18,240618.0,17.3605,17.3786,17.3514,17.3605,240618.0
2018-01-29 10:40:00,19.18,19.18,19.1,19.13,162714.0,17.3605,17.3605,17.288,17.3152,162714.0
2018-01-29 10:50:00,19.14,19.15,19.11,19.11,138165.0,17.3243,17.3333,17.2971,17.2971,138165.0
2018-01-29 11:00:00,19.12,19.12,19.06,19.07,146613.0,17.3061,17.3061,17.2518,17.2609,146613.0
2018-01-29 11:10:00,19.07,19.07,19.04,19.04,161088.0,17.2609,17.2609,17.2337,17.2337,161088.0
2018-01-29 11:20:00,19.04,19.07,19.02,19.03,134595.0,17.2337,17.2609,17.2156,17.2247,134595.0
2018-01-29 11:30:00,19.04,19.05,19.02,19.03,137814.0,17.2337,17.2428,17.2156,17.2247,137814.0
2018-01-29 11:40:00,19.03,19.06,19.01,19.04,125853.0,17.2247,17.2518,17.2066,17.2337,125853.0
2018-01-29 11:50:00,19.04,19.08,19.04,19.06,140637.0,17.2337,17.2699,17.2337,17.2518,140637.0
2018-01-29 12:00:00,19.06,19.07,19.04,19.05,84474.0,17.2518,17.2609,17.2337,17.2428,84474.0
2018-01-29 12:10:00,19.06,19.09,19.05,19.08,114420.0,17.2518,17.279,17.2428,17.2699,114420.0
2018-01-29 12:20:00,19.08,19.08,19.04,19.05,195831.0,17.2699,17.2699,17.2337,17.2428,195831.0
2018-01-29 12:30:00,19.05,19.08,19.05,19.06,103155.0,17.2428,17.2699,17.2428,17.2518,103155.0
2018-01-29 12:40:00,19.06,19.09,19.05,19.09,126543.0,17.2518,17.279,17.2428,17.279,126543.0
2018-01-29 12:50:00,19.09,19.12,19.08,19.12,78117.0,17.279,17.3061,17.2699,17.3061,78117.0
2018-01-29 13:00:00,19.12,19.12,19.08,19.09,58494.0,17.3061,17.3061,17.2699,17.279,58494.0
2018-01-29 13:10:00,19.09,19.11,19.09,19.11,66318.0,17.279,17.2971,17.279,17.2971,66318.0
2018-01-29 13:20:00,19.11,19.13,19.09,19.12,93966.0,17.2971,17.3152,17.279,17.3061,93966.0
2018-01-29 13:30:00,19.13,19.14,19.11,19.13,127518.0,17.3152,17.3243,17.2971,17.3152,127518.0
2018-01-29 13:40:00,19.13,19.15,19.13,19.14,87153.0,17.3152,17.3333,17.3152,17.3243,87153.0
2018-01-29 13:50:00,19.14,19.15,19.13,19.13,76902.0,17.3243,17.3333,17.3152,17.3152,76902.0
2018-01-29 14:00:00,19.13,19.15,19.11,19.12,104895.0,17.3152,17.3333,17.2971,17.3061,104895.0
2018-01-29 14:10:00,19.11,19.13,19.1,19.13,131139.0,17.2971,17.3152,17.288,17.3152,131139.0
2018-01-29 14:20:00,19.13,19.13,19.1,19.11,77298.0,17.3152,17.3152,17.288,17.2971,77298.0
2018-01-29 14:30:00,19.11,19.11,19.09,19.09,139620.0,17.2971,17.2971,17.279,17.279,139620.0
2018-01-29 14:40:00,19.09,19.12,19.08,19.11,674073.0,17.279,17.3061,17.2699,17.2971,674073.0
2018-01-29 14:50:00,19.11,19.12,19.09,19.1,164952.0,17.2971,17.3061,17.279,17.288,164952.0
2018-01-29 15:00:00,19.1,19.13,19.1,19.12,249408.0,17.288,17.3152,17.288,17.3061,249408.0
2018-01-29 15:10:00,19.12,19.14,19.11,19.13,231789.0,17.3061,17.3243,17.2971,17.3152,231789.0
2018-01-29 15:20:00,19.13,19.13,19.1,19.12,691248.0,17.3152,17.3152,17.288,17.3061,691248.0
2018-01-29 15:30:00,19.12,19.15,19.11,19.13,442530.0,17.3061,17.3333,17.2971,17.3152,442530.0
2018-01-29 15:40:00,19.13,19.14,19.04,19.05,591120.0,17.3152,17.3243,17.2337,17.2428,591120.0
2018-01-29 15:50:00,19.05,19.11,19.05,19.08,1329390.0,17.2428,17.2971,17.2428,17.2699,1329390.0
2018-01-30 09:30:00,19.07,19.22,19.02,19.2,5203746.0,17.2609,17.3967,17.2156,17.3786,5203746.0
2018-01-30 09:40:00,19.21,19.25,19.06,19.06,1737738.0,17.3876,17.4238,17.2518,17.2518,1737738.0
2018-01-30 09:50:00,19.06,19.09,18.98,18.99,319518.0,17.2518,17.279,17.1794,17.1885,319518.0
2018-01-30 10:00:00,19.0,19.01,18.92,18.93,307644.0,17.1975,17.2066,17.1251,17.1342,307644.0
2018-01-30 10:10:00,18.93,18.93,18.84,18.86,287652.0,17.1342,17.1342,17.0527,17.0708,287652.0
2018-01-30 10:20:00,18.85,18.91,18.83,18.91,204936.0,17.0618,17.1161,17.0437,17.1161,204936.0
2018-01-30 10:30:00,18.91,18.96,18.91,18.95,219033.0,17.1161,17.1613,17.1161,17.1523,219033.0
2018-01-30 10:40:00,18.95,18.95,18.87,18.9,153639.0,17.1523,17.1523,17.0799,17.107,153639.0
2018-01-30 10:50:00,18.89,18.95,18.87,18.94,322236.0,17.098,17.1523,17.0799,17.1432,322236.0
2018-01-30 11:00:00,18.94,18.97,18.89,18.92,391035.0,17.1432,17.1704,17.098,17.1251,391035.0
2018-01-30 11:10:00,18.92,18.98,18.92,18.95,166878.0,17.1251,17.1794,17.1251,17.1523,166878.0
2018-01-30 11:20:00,18.95,18.96,18.93,18.94,194340.0,17.1523,17.1613,17.1342,17.1432,194340.0
2018-01-30 11:30:00,18.95,19.02,18.94,18.96,340011.0,17.1523,17.2156,17.1432,17.1613,340011.0
2018-01-30 11:40:00,18.97,19.02,18.96,18.96,97437.0,17.1704,17.2156,17.1613,17.1613,97437.0
2018-01-30 11:50:00,18.96,18.98,18.93,18.94,169968.0,17.1613,17.1794,17.1342,17.1432,169968.0
2018-01-30 12:00:00,18.95,18.97,18.94,18.96,1607367.0,17.1523,17.1704,17.1432,17.1613,1607367.0
2018-01-30 12:10:00,18.96,18.98,18.95,18.97,102342.0,17.1613,17.1794,17.1523,17.1704,102342.0
2018-01-30 12:20:00,18.96,18.98,18.95,18.95,81789.0,17.1613,17.1794,17.1523,17.1523,81789.0
2018-01-30 12:30:00,18.95,18.98,18.91,18.92,221208.0,17.1523,17.1794,17.1161,17.1251,221208.0
2018-01-30 12:40:00,18.92,18.94,18.89,18.89,106629.0,17.1251,17.1432,17.098,17.098,106629.0
2018-01-30 12:50:00,18.9,18.93,18.88,18.9,183225.0,17.107,17.1342,17.0889,17.107,183225.0
2018-01-30 13:00:00,18.9,18.93,18.88,18.92,243231.0,17.107,17.1342,17.0889,17.1251,243231.0
2018-01-30 13:10:00,18.92,18.95,18.92,18.94,71370.0,17.1251,17.1523,17.1251,17.1432,71370.0
2018-01-30 13:20:00,18.94,18.94,18.91,18.92,81528.0,17.1432,17.1432,17.1161,17.1251,81528.0
2018-01-30 13:30:00,18.91,18.93,18.9,18.92,82689.0,17.1161,17.1342,17.107,17.1251,82689.0
2018-01-30 13:40:00,18.92,18.97,18.92,18.97,94551.0,17.1251,17.1704,17.1251,17.1704,94551.0
2018-01-30 13:50:00,18.96,18.98,18.96,18.96,115119.0,17.1613,17.1794,17.1613,17.1613,115119.0
2018-01-30 14:00:00,18.97,18.98,18.94,18.95,200151.0,17.1704,17.1794,17.1432,17.1523,200151.0
2018-01-30 14:10:00,18.95,18.98,18.94,18.96,121071.0,17.1523,17.1794,17.1432,17.1613,121071.0
2018-01-30 14:20:00,18.96,18.97,18.93,18.94,91113.0,17.1613,17.1704,17.1342,17.1432,91113.0
2018-01-30 14:30:00,18.94,18.94,18.9,18.92,111861.0,17.1432,17.1432,17.107,17.1251,111861.0
2018-01-30 14:40:00,18.92,18.92,18.89,18.91,115860.0,17.1251,17.1251,17.098,17.1161,115860.0
2018-01-30 14:50:00,18.91,18.91,18.88,18.9,195951.0,17.1161,17.1161,17.0889,17.107,195951.0
2018-01-30 15:00:00,18.9,18.92,18.89,18.91,151401.0,17.107,17.1251,17.098,17.1161,151401.0
2018-01-30 15:10:00,18.91,18.96,18.91,18.95,171717.0,17.1161,17.1613,17.1161,17.1523,171717.0
2018-01-30 15:20:00,18.96,18.98,18.95,18.97,204873.0,17.1613,17.1794,17.1523,17.1704,204873.0
2018-01-30 15:30:00,18.97,18.99,18.96,18.97,217887.0,17.1704,17.1885,17.1613,17.1704,217887.0
2018-01-30 15:40:00,18.97,18.97,18.95,18.96,395361.0,17.1704,17.1704,17.1523,17.1613,395361.0
2018-01-30 15:50:00,18.96,18.99,18.95,18.95,1127265.0,17.1613,17.1885,17.1523,17.1523,1127265.0
2018-01-31 09:30:00,19.06,19.24,19.0,19.23,438006.0,17.2518,17.4148,17.1975,17.4057,438006.0
2018-01-31 09:40:00,19.22,19.23,19.14,19.14,232452.0,17.3967,17.4057,17.3243,17.3243,232452.0
2018-01-31 09:50:00,19.14,19.2,19.14,19.15,180537.0,17.3243,17.3786,17.3243,17.3333,180537.0
2018-01-31 10:00:00,19.15,19.16,18.94,18.95,393297.0,17.3333,17.3424,17.1432,17.1523,393297.0
2018-01-31 10:10:00,18.95,18.95,18.89,18.9,245043.0,17.1523,17.1523,17.098,17.107,245043.0
2018-01-31 10:20:00,18.9,18.97,18.87,18.93,346986.0,17.107,17.1704,17.0799,17.1342,346986.0
2018-01-31 10:30:00,18.93,18.98,18.9,18.97,500781.0,17.1342,17.1794,17.107,17.1704,500781.0
2018-01-31 10:40:00,18.97,18.99,18.94,18.94,631143.0,17.1704,17.1885,17.1432,17.1432,631143.0
2018-01-31 10:50:00,18.94,18.96,18.9,18.92,149562.0,17.1432,17.1613,17.107,17.1251,149562.0
2018-01-31 11:00:00,18.92,18.93,18.88,18.91,170328.0,17.1251,17.1342,17.0889,17.1161,170328.0
2018-01-31 11:10:00,18.9,18.95,18.88,18.93,293727.0,17.107,17.1523,17.0889,17.1342,293727.0
2018-01-31 11:20:00,18.93,18.96,18.91,18.92,82572.0,17.1342,17.1613,17.1161,17.1251,82572.0
2018-01-31 11:30:00,18.92,18.97,18.92,18.95,118284.0,17.1251,17.1704,17.1251,17.1523,118284.0
2018-01-31 11:40:00,18.95,18.95,18.9,18.91,111855.0,17.1523,17.1523,17.107,17.1161,111855.0
2018-01-31 11:50:00,18.92,18.93,18.89,18.89,128988.0,17.1251,17.1342,17.098,17.098,128988.0
2018-01-31 12:00:00,18.9,18.91,18.88,18.89,124347.0,17.107,17.1161,17.0889,17.098,124347.0
2018-01-31 12:10:00,18.89,18.9,18.88,18.89,103023.0,17.098,17.107,17.0889,17.098,103023.0
2018-01-31 12:20:00,18.9,18.94,18.89,18.92,105024.0,17.107,17.1432,17.098,17.1251,105024.0
2018-01-31 12:30:00,18.92,18.97,18.92,18.94,114987.0,17.1251,17.1704,17.1251,17.1432,114987.0
2018-01-31 12:40:00,18.94,18.94,18.91,18.93,142962.0,17.1432,17.1432,17.1161,17.1342,142962.0
2018-01-31 12:50:00,18.93,18.96,18.9,18.94,267975.0,17.1342,17.1613,17.107,17.1432,267975.0
2018-01-31 13:00:00,18.93,18.96,18.92,18.94,145539.0,17.1342,17.1613,17.1251,17.1432,145539.0
2018-01-31 13:10:00,18.93,18.97,18.93,18.95,121581.0,17.1342,17.1704,17.1342,17.1523,121581.0
2018-01-31 13:20:00,18.95,18.99,18.95,18.97,115167.0,17.1523,17.1885,17.1523,17.1704,115167.0
2018-01-31 13:30:00,18.97,18.97,18.95,18.96,143691.0,17.1704,17.1704,17.1523,17.1613,143691.0
2018-01-31 13:40:00,18.97,18.97,18.94,18.96,110802.0,17.1704,17.1704,17.1432,17.1613,110802.0
2018-01-31 13:50:00,18.96,18.97,18.94,18.95,134520.0,17.1613,17.1704,17.1432,17.1523,134520.0
2018-01-31 14:00:00,18.95,18.99,18.92,18.95,223503.0,17.1523,17.1885,17.1251,17.1523,223503.0
2018-01-31 14:10:00,18.95,18.95,18.9,18.92,145161.0,17.1523,17.1523,17.107,17.1251,145161.0
2018-01-31 14:20:00,18.92,18.92,18.86,18.88,228615.0,17.1251,17.1251,17.0708,17.0889,228615.0
2018-01-31 14:30:00,18.88,18.88,18.84,18.86,286491.0,17.0889,17.0889,17.0527,17.0708,286491.0
2018-01-31 14:40:00,18.86,18.88,18.82,18.82,289707.0,17.0708,17.0889,17.0346,17.0346,289707.0
2018-01-31 14:50:00,18.82,18.87,18.8,18.86,256590.0,17.0346,17.0799,17.0165,17.0708,256590.0
2018-01-31 15:00:00,18.85,18.86,18.8,18.81,293394.0,17.0618,17.0708,17.0165,17.0256,293394.0
2018-01-31 15:10:00,18.82,18.83,18.8,18.83,303702.0,17.0346,17.0437,17.0165,17.0437,303702.0
2018-01-31 15:20:00,18.83,18.87,18.82,18.85,272817.0,17.0437,17.0799,17.0346,17.0618,272817.0
2018-01-31 15:30:00,18.85,18.91,18.85,18.9,363759.0,17.0618,17.1161,17.0618,17.107,363759.0
2018-01-31 15:40:00,18.9,18.96,18.89,18.93,514827.0,17.107,17.1613,17.098,17.1342,514827.0
2018-01-31 15:50:00,18.92,18.94,18.91,18.92,1217649.0,17.1251,17.1432,17.1161,17.1251,1217649.0
2018-02-01 09:30:00,18.7,18.85,18.68,18.74,817383.0,16.926,17.0618,16.9079,16.9622,817383.0
2018-02-01 09:40:00,18.74,18.85,18.72,18.84,355734.0,16.9622,17.0618,16.9441,17.0527,355734.0
2018-02-01 09:50:00,18.84,18.91,18.84,18.89,192636.0,17.0527,17.1161,17.0527,17.098,192636.0
2018-02-01 10:00:00,18.9,18.91,18.86,18.88,209328.0,17.107,17.1161,17.0708,17.0889,209328.0
2018-02-01 10:10:00,18.88,18.89,18.85,18.86,170880.0,17.0889,17.098,17.0618,17.0708,170880.0
2018-02-01 10:20:00,18.86,18.87,18.82,18.86,254301.0,17.0708,17.0799,17.0346,17.0708,254301.0
2018-02-01 10:30:00,18.85,18.92,18.85,18.89,270891.0,17.0618,17.1251,17.0618,17.098,270891.0
2018-02-01 10:40:00,18.89,18.89,18.84,18.87,377481.0,17.098,17.098,17.0527,17.0799,377481.0
2018-02-01 10:50:00,18.87,18.9,18.85,18.89,381768.0,17.0799,17.107,17.0618,17.098,381768.0
2018-02-01 11:00:00,18.9,18.92,18.86,18.86,335148.0,17.107,17.1251,17.0708,17.0708,335148.0
2018-02-01 11:10:00,18.87,18.9,18.87,18.88,151986.0,17.0799,17.107,17.0799,17.0889,151986.0
2018-02-01 11:20:00,18.88,18.89,18.84,18.87,91656.0,17.0889,17.098,17.0527,17.0799,91656.0
2018-02-01 11:30:00,18.88,18.96,18.88,18.93,124596.0,17.0889,17.1613,17.0889,17.1342,124596.0
2018-02-01 11:40:00,18.93,18.97,18.93,18.95,94419.0,17.1342,17.1704,17.1342,17.1523,94419.0
2018-02-01 11:50:00,18.95,18.97,18.94,18.96,90657.0,17.1523,17.1704,17.1432,17.1613,90657.0
2018-02-01 12:00:00,18.95,18.96,18.92,18.93,83607.0,17.1523,17.1613,17.1251,17.1342,83607.0
2018-02-01 12:10:00,18.93,18.93,18.89,18.93,180099.0,17.1342,17.1342,17.098,17.1342,180099.0
2018-02-01 12:20:00,18.93,18.93,18.9,18.9,59466.0,17.1342,17.1342,17.107,17.107,59466.0
2018-02-01 12:30:00,18.9,18.93,18.9,18.93,78333.0,17.107,17.1342,17.107,17.1342,78333.0
2018-02-01 12:40:00,18.93,18.93,18.89,18.93,85941.0,17.1342,17.1342,17.098,17.1342,85941.0
2018-02-01 12:50:00,18.93,18.94,18.92,18.94,73269.0,17.1342,17.1432,17.1251,17.1432,73269.0
2018-02-01 13:00:00,18.94,19.01,18.94,19.0,154842.0,17.1432,17.2066,17.1432,17.1975,154842.0
2018-02-01 13:10:00,18.99,19.02,18.99,19.01,99747.0,17.1885,17.2156,17.1885,17.2066,99747.0
2018-02-01 13:20:00,19.01,19.03,19.01,19.02,112254.0,17.2066,17.2247,17.2066,17.2156,112254.0
2018-02-01 13:30:00,19.02,19.02,18.94,18.94,132996.0,17.2156,17.2156,17.1432,17.1432,132996.0
2018-02-01 13:40:00,18.94,18.94,18.91,18.93,182772.0,17.1432,17.1432,17.1161,17.1342,182772.0
2018-02-01 13:50:00,18.92,18.94,18.9,18.93,276987.0,17.1251,17.1432,17.107,17.1342,276987.0
2018-02-01 14:00:00,18.93,18.98,18.89,18.89,790434.0,17.1342,17.1794,17.098,17.098,790434.0
2018-02-01 14:10:00,18.9,18.91,18.88,18.89,154275.0,17.107,17.1161,17.0889,17.098,154275.0
2018-02-01 14:20:00,18.88,18.9,18.84,18.89,230574.0,17.0889,17.107,17.0527,17.098,230574.0
2018-02-01 14:30:00,18.89,18.9,18.86,18.87,384954.0,17.098,17.107,17.0708,17.0799,384954.0
2018-02-01 14:40:00,18.87,18.87,18.85,18.86,88386.0,17.0799,17.0799,17.0618,17.0708,88386.0
2018-02-01 14:50:00,18.86,18.87,18.85,18.85,89556.0,17.0708,17.0799,17.0618,17.0618,89556.0
2018-02-01 15:00:00,18.85,18.87,18.84,18.86,122985.0,17.0618,17.0799,17.0527,17.0708,122985.0
2018-02-01 15:10:00,18.86,18.86,18.83,18.83,94872.0,17.0708,17.0708,17.0437,17.0437,94872.0
2018-02-01 15:20:00,18.83,18.84,18.8,18.8,130635.0,17.0437,17.0527,17.0165,17.0165,130635.0
2018-02-01 15:30:00,18.8,18.81,18.76,18.8,371694.0,17.0165,17.0256,16.9803,17.0165,371694.0
2018-02-01 15:40:00,18.79,18.81,18.76,18.8,395151.0,17.0075,17.0256,16.9803,17.0165,395151.0
2018-02-01 15:50:00,18.8,18.86,18.8,18.86,1122102.0,17.0165,17.0708,17.0165,17.0708,1122102.0
2018-02-02 09:30:00,18.73,18.78,18.49,18.49,3074787.0,16.9531,16.9984,16.7359,16.7359,3074787.0
2018-02-02 09:40:00,18.49,18.6,18.49,18.6,480360.0,16.7359,16.8355,16.7359,16.8355,480360.0
2018-02-02 09:50:00,18.6,18.63,18.52,18.53,395988.0,16.8355,16.8626,16.7631,16.7721,395988.0
2018-02-02 10:00:00,18.53,18.59,18.51,18.53,484731.0,16.7721,16.8264,16.754,16.7721,484731.0
2018-02-02 10:10:00,18.53,18.63,18.51,18.6,421965.0,16.7721,16.8626,16.754,16.8355,421965.0
2018-02-02 10:20:00,18.6,18.65,18.59,18.64,696282.0,16.8355,16.8807,16.8264,16.8717,696282.0
2018-02-02 10:30:00,18.64,18.7,18.62,18.69,432576.0,16.8717,16.926,16.8536,16.9169,432576.0
2018-02-02 10:40:00,18.69,18.7,18.65,18.65,121095.0,16.9169,16.926,16.8807,16.8807,121095.0
2018-02-02 10:50:00,18.65,18.69,18.64,18.67,138171.0,16.8807,16.9169,16.8717,16.8988,138171.0
2018-02-02 11:00:00,18.67,18.69,18.65,18.69,98301.0,16.8988,16.9169,16.8807,16.9169,98301.0
2018-02-02 11:10:00,18.7,18.72,18.64,18.64,141096.0,16.926,16.9441,16.8717,16.8717,141096.0
2018-02-02 11:20:00,18.64,18.65,18.62,18.63,162036.0,16.8717,16.8807,16.8536,16.8626,162036.0
2018-02-02 11:30:00,18.63,18.65,18.61,18.62,166884.0,16.8626,16.8807,16.8445,16.8536,166884.0
2018-02-02 11:40:00,18.62,18.62,18.57,18.6,159042.0,16.8536,16.8536,16.8083,16.8355,159042.0
2018-02-02 11:50:00,18.61,18.66,18.57,18.57,194811.0,16.8445,16.8898,16.8083,16.8083,194811.0
2018-02-02 12:00:00,18.56,18.6,18.56,18.6,1631748.0,16.7993,16.8355,16.7993,16.8355,1631748.0
2018-02-02 12:10:00,18.59,18.66,18.59,18.66,128559.0,16.8264,16.8898,16.8264,16.8898,128559.0
2018-02-02 12:20:00,18.66,18.68,18.62,18.68,213051.0,16.8898,16.9079,16.8536,16.9079,213051.0
2018-02-02 12:30:00,18.68,18.68,18.65,18.67,163287.0,16.9079,16.9079,16.8807,16.8988,163287.0
2018-02-02 12:40:00,18.67,18.7,18.67,18.7,129981.0,16.8988,16.926,16.8988,16.926,129981.0
2018-02-02 12:50:00,18.7,18.7,18.66,18.66,823737.0,16.926,16.926,16.8898,16.8898,823737.0
2018-02-02 13:00:00,18.66,18.66,18.6,18.61,207621.0,16.8898,16.8898,16.8355,16.8445,207621.0
2018-02-02 13:10:00,18.61,18.63,18.6,18.6,145650.0,16.8445,16.8626,16.8355,16.8355,145650.0
2018-02-02 13:20:00,18.6,18.61,18.57,18.6,248787.0,16.8355,16.8445,16.8083,16.8355,248787.0
2018-02-02 13:30:00,18.6,18.64,18.6,18.6,105480.0,16.8355,16.8717,16.8355,16.8355,105480.0
2018-02-02 13:40:00,18.61,18.61,18.56,18.56,261777.0,16.8445,16.8445,16.7993,16.7993,261777.0
2018-02-02 13:50:00,18.56,18.57,18.55,18.55,421116.0,16.7993,16.8083,16.7902,16.7902,421116.0
2018-02-02 14:00:00,18.55,18.55,18.52,18.54,502611.0,16.7902,16.7902,16.7631,16.7812,502611.0
2018-02-02 14:10:00,18.55,18.55,18.5,18.53,416757.0,16.7902,16.7902,16.745,16.7721,416757.0
2018-02-02 14:20:00,18.53,18.54,18.48,18.5,510027.0,16.7721,16.7812,16.7269,16.745,510027.0
2018-02-02 14:30:00,18.51,18.56,18.5,18.5,519054.0,16.754,16.7993,16.745,16.745,519054.0
2018-02-02 14:40:00,18.5,18.52,18.48,18.5,358596.0,16.745,16.7631,16.7269,16.745,358596.0
2018-02-02 14:50:00,18.5,18.55,18.5,18.52,534450.0,16.745,16.7902,16.745,16.7631,534450.0
2018-02-02 15:00:00,18.52,18.53,18.47,18.47,301647.0,16.7631,16.7721,16.7178,16.7178,301647.0
2018-02-02 15:10:00,18.47,18.52,18.47,18.48,500445.0,16.7178,16.7631,16.7178,16.7269,500445.0
2018-02-02 15:20:00,18.49,18.53,18.48,18.48,484206.0,16.7359,16.7721,16.7269,16.7269,484206.0
2018-02-02 15:30:00,18.48,18.52,18.45,18.49,588402.0,16.7269,16.7631,16.6997,16.7359,588402.0
2018-02-02 15:40:00,18.49,18.49,18.44,18.45,877296.0,16.7359,16.7359,16.6907,16.6997,877296.0
2018-02-02 15:50:00,18.45,18.45,18.4,18.42,1487265.0,16.6997,16.6997,16.6545,16.6726,1487265.0
2018-02-05 09:30:00,18.3,18.3,18.01,18.26,1161084.0,16.5639,16.5639,16.3015,16.5277,1161084.0
2018-02-05 09:40:00,18.26,18.29,18.19,18.2,372183.0,16.5277,16.5549,16.4644,16.4734,372183.0
2018-02-05 09:50:00,18.2,18.24,18.15,18.22,460308.0,16.4734,16.5096,16.4282,16.4915,460308.0
2018-02-05 10:00:00,18.21,18.24,18.19,18.22,483696.0,16.4825,16.5096,16.4644,16.4915,483696.0
2018-02-05 10:10:00,18.22,18.24,18.19,18.24,445851.0,16.4915,16.5096,16.4644,16.5096,445851.0
2018-02-05 10:20:00,18.24,18.35,18.22,18.32,792336.0,16.5096,16.6092,16.4915,16.582,792336.0
2018-02-05 10:30:00,18.32,18.33,18.24,18.26,592527.0,16.582,16.5911,16.5096,16.5277,592527.0
2018-02-05 10:40:00,18.26,18.27,18.23,18.24,407211.0,16.5277,16.5368,16.5006,16.5096,407211.0
2018-02-05 10:50:00,18.25,18.28,18.23,18.24,249486.0,16.5187,16.5458,16.5006,16.5096,249486.0
2018-02-05 11:00:00,18.25,18.26,18.21,18.21,108699.0,16.5187,16.5277,16.4825,16.4825,108699.0
2018-02-05 11:10:00,18.21,18.21,18.16,18.18,132009.0,16.4825,16.4825,16.4372,16.4553,132009.0
2018-02-05 11:20:00,18.18,18.18,18.13,18.14,128859.0,16.4553,16.4553,16.4101,16.4191,128859.0
2018-02-05 11:30:00,18.14,18.14,18.1,18.11,196758.0,16.4191,16.4191,16.3829,16.392,196758.0
2018-02-05 11:40:00,18.11,18.11,18.08,18.08,188913.0,16.392,16.392,16.3648,16.3648,188913.0
2018-02-05 11:50:00,18.08,18.1,18.08,18.09,231747.0,16.3648,16.3829,16.3648,16.3739,231747.0
2018-02-05 12:00:00,18.1,18.1,18.03,18.03,227682.0,16.3829,16.3829,16.3196,16.3196,227682.0
2018-02-05 12:10:00,18.03,18.07,18.02,18.07,434823.0,16.3196,16.3558,16.3105,16.3558,434823.0
2018-02-05 12:20:00,18.07,18.09,18.02,18.05,301851.0,16.3558,16.3739,16.3105,16.3377,301851.0
2018-02-05 12:30:00,18.05,18.11,18.05,18.07,281604.0,16.3377,16.392,16.3377,16.3558,281604.0
2018-02-05 12:40:00,18.07,18.09,18.06,18.07,226101.0,16.3558,16.3739,16.3467,16.3558,226101.0
2018-02-05 12:50:00,18.07,18.09,18.03,18.03,132033.0,16.3558,16.3739,16.3196,16.3196,132033.0
2018-02-05 13:00:00,18.03,18.03,17.93,17.94,490758.0,16.3196,16.3196,16.229,16.2381,490758.0
2018-02-05 13:10:00,17.94,17.95,17.9,17.9,336660.0,16.2381,16.2471,16.2019,16.2019,336660.0
2018-02-05 13:20:00,17.9,17.93,17.88,17.92,465903.0,16.2019,16.229,16.1838,16.22,465903.0
2018-02-05 13:30:00,17.92,17.96,17.87,17.88,418890.0,16.22,16.2562,16.1747,16.1838,418890.0
2018-02-05 13:40:00,17.89,17.93,17.87,17.88,310602.0,16.1928,16.229,16.1747,16.1838,310602.0
2018-02-05 13:50:00,17.89,17.99,17.87,17.98,542766.0,16.1928,16.2833,16.1747,16.2743,542766.0
2018-02-05 14:00:00,17.99,17.99,17.91,17.93,480573.0,16.2833,16.2833,16.2109,16.229,480573.0
2018-02-05 14:10:00,17.93,17.95,17.85,17.86,350301.0,16.229,16.2471,16.1566,16.1657,350301.0
2018-02-05 14:20:00,17.86,17.88,17.81,17.83,403761.0,16.1657,16.1838,16.1204,16.1385,403761.0
2018-02-05 14:30:00,17.82,17.82,17.74,17.75,525444.0,16.1295,16.1295,16.0571,16.0661,525444.0
2018-02-05 14:40:00,17.75,17.77,17.7,17.72,604095.0,16.0661,16.0842,16.0209,16.039,604095.0
2018-02-05 14:50:00,17.72,17.73,17.61,17.65,623793.0,16.039,16.048,15.9394,15.9756,623793.0
2018-02-05 15:00:00,17.65,17.68,17.43,17.44,850584.0,15.9756,16.0028,15.7765,15.7855,850584.0
2018-02-05 15:10:00,17.44,17.83,17.38,17.7,1390179.0,15.7855,16.1385,15.7312,16.0209,1390179.0
2018-02-05 15:20:00,17.7,17.85,17.62,17.83,1148265.0,16.0209,16.1566,15.9484,16.1385,1148265.0
2018-02-05 15:30:00,17.83,17.87,17.58,17.59,1329084.0,16.1385,16.1747,15.9122,15.9213,1329084.0
2018-02-05 15:40:00,17.59,17.63,17.43,17.43,1283028.0,15.9213,15.9575,15.7765,15.7765,1283028.0
2018-02-05 15:50:00,17.42,17.51,17.32,17.32,3418815.0,15.7674,15.8489,15.6769,15.6769,3418815.0
2018-02-06 09:30:00,17.09,17.43,16.71,17.41,1637154.0,15.4687,15.7765,15.1248,15.7584,1637154.0
2018-02-06 09:40:00,17.42,17.43,17.29,17.31,1652166.0,15.7674,15.7765,15.6498,15.6679,1652166.0
2018-02-06 09:50:00,17.32,17.52,17.3,17.4,1538850.0,15.6769,15.8579,15.6588,15.7493,1538850.0
2018-02-06 10:00:00,17.41,17.59,17.39,17.45,1006173.0,15.7584,15.9213,15.7403,15.7946,1006173.0
2018-02-06 10:10:00,17.45,17.55,17.31,17.41,651021.0,15.7946,15.8851,15.6679,15.7584,651021.0
2018-02-06 10:20:00,17.4,17.48,17.32,17.33,638871.0,15.7493,15.8217,15.6769,15.686,638871.0
2018-02-06 10:30:00,17.34,17.37,17.24,17.33,1099647.0,15.695,15.7222,15.6045,15.686,1099647.0
2018-02-06 10:40:00,17.33,17.48,17.28,17.42,676233.0,15.686,15.8217,15.6407,15.7674,676233.0
2018-02-06 10:50:00,17.42,17.49,17.34,17.38,541071.0,15.7674,15.8308,15.695,15.7312,541071.0
2018-02-06 11:00:00,17.39,17.45,17.3,17.36,422445.0,15.7403,15.7946,15.6588,15.7131,422445.0
2018-02-06 11:10:00,17.37,17.43,17.34,17.43,677874.0,15.7222,15.7765,15.695,15.7765,677874.0
2018-02-06 11:20:00,17.43,17.46,17.37,17.4,572901.0,15.7765,15.8036,15.7222,15.7493,572901.0
2018-02-06 11:30:00,17.4,17.41,17.33,17.38,848760.0,15.7493,15.7584,15.686,15.7312,848760.0
2018-02-06 11:40:00,17.37,17.5,17.36,17.5,443130.0,15.7222,15.8398,15.7131,15.8398,443130.0
2018-02-06 11:50:00,17.5,17.55,17.42,17.43,520293.0,15.8398,15.8851,15.7674,15.7765,520293.0
2018-02-06 12:00:00,17.43,17.52,17.43,17.52,280755.0,15.7765,15.8579,15.7765,15.8579,280755.0
2018-02-06 12:10:00,17.52,17.57,17.48,17.53,352719.0,15.8579,15.9032,15.8217,15.867,352719.0
2018-02-06 12:20:00,17.53,17.63,17.52,17.62,326373.0,15.867,15.9575,15.8579,15.9484,326373.0
2018-02-06 12:30:00,17.62,17.68,17.55,17.67,460002.0,15.9484,16.0028,15.8851,15.9937,460002.0
2018-02-06 12:40:00,17.67,17.67,17.54,17.57,297786.0,15.9937,15.9937,15.876,15.9032,297786.0
2018-02-06 12:50:00,17.57,17.57,17.49,17.55,316485.0,15.9032,15.9032,15.8308,15.8851,316485.0
2018-02-06 13:00:00,17.54,17.54,17.44,17.48,299013.0,15.876,15.876,15.7855,15.8217,299013.0
2018-02-06 13:10:00,17.47,17.55,17.46,17.55,220602.0,15.8127,15.8851,15.8036,15.8851,220602.0
2018-02-06 13:20:00,17.56,17.58,17.5,17.54,211095.0,15.8941,15.9122,15.8398,15.876,211095.0
2018-02-06 13:30:00,17.54,17.54,17.45,17.51,213012.0,15.876,15.876,15.7946,15.8489,213012.0
2018-02-06 13:40:00,17.51,17.51,17.43,17.46,223167.0,15.8489,15.8489,15.7765,15.8036,223167.0
2018-02-06 13:50:00,17.45,17.45,17.41,17.42,281298.0,15.7946,15.7946,15.7584,15.7674,281298.0
2018-02-06 14:00:00,17.42,17.44,17.37,17.37,246180.0,15.7674,15.7855,15.7222,15.7222,246180.0
2018-02-06 14:10:00,17.38,17.47,17.37,17.41,360885.0,15.7312,15.8127,15.7222,15.7584,360885.0
2018-02-06 14:20:00,17.41,17.44,17.37,17.42,308397.0,15.7584,15.7855,15.7222,15.7674,308397.0
2018-02-06 14:30:00,17.41,17.51,17.39,17.49,314676.0,15.7584,15.8489,15.7403,15.8308,314676.0
2018-02-06 14:40:00,17.5,17.6,17.47,17.59,383658.0,15.8398,15.9303,15.8127,15.9213,383658.0
2018-02-06 14:50:00,17.6,17.74,17.58,17.71,582774.0,15.9303,16.0571,15.9122,16.0299,582774.0
2018-02-06 15:00:00,17.71,17.98,17.71,17.97,1091553.0,16.0299,16.2743,16.0299,16.2652,1091553.0
2018-02-06 15:10:00,17.98,18.0,17.85,17.85,1718487.0,16.2743,16.2924,16.1566,16.1566,1718487.0
2018-02-06 15:20:00,17.85,17.93,17.83,17.92,874353.0,16.1566,16.229,16.1385,16.22,874353.0
2018-02-06 15:30:00,17.92,17.98,17.82,17.96,919944.0,16.22,16.2743,16.1295,16.2562,919944.0
2018-02-06 15:40:00,17.96,17.99,17.81,17.82,1036713.0,16.2562,16.2833,16.1204,16.1295,1036713.0
2018-02-06 15:50:00,17.83,17.94,17.79,17.93,2619339.0,16.1385,16.2381,16.1023,16.229,2619339.0
2018-02-07 09:30:00,17.79,17.97,17.75,17.92,622059.0,16.1023,16.2652,16.0661,16.22,622059.0
2018-02-07 09:40:00,17.92,17.99,17.74,17.77,341535.0,16.22,16.2833,16.0571,16.0842,341535.0
2018-02-07 09:50:00,17.76,17.97,17.76,17.96,431160.0,16.0752,16.2652,16.0752,16.2562,431160.0
2018-02-07 10:00:00,17.95,17.96,17.87,17.93,489534.0,16.2471,16.2562,16.1747,16.229,489534.0
2018-02-07 10:10:00,17.93,17.95,17.86,17.92,335256.0,16.229,16.2471,16.1657,16.22,335256.0
2018-02-07 10:20:00,17.92,17.92,17.81,17.85,280263.0,16.22,16.22,16.1204,16.1566,280263.0
2018-02-07 10:30:00,17.85,17.92,17.82,17.92,424170.0,16.1566,16.22,16.1295,16.22,424170.0
2018-02-07 10:40:00,17.91,17.93,17.86,17.91,239643.0,16.2109,16.229,16.1657,16.2109,239643.0
2018-02-07 10:50:00,17.92,18.0,17.9,18.0,383367.0,16.22,16.2924,16.2019,16.2924,383367.0
2018-02-07 11:00:00,18.0,18.03,17.95,18.02,416028.0,16.2924,16.3196,16.2471,16.3105,416028.0
2018-02-07 11:10:00,18.03,18.11,18.01,18.1,769821.0,16.3196,16.392,16.3015,16.3829,769821.0
2018-02-07 11:20:00,18.1,18.12,18.03,18.03,463143.0,16.3829,16.401,16.3196,16.3196,463143.0
2018-02-07 11:30:00,18.03,18.03,17.94,17.96,363558.0,16.3196,16.3196,16.2381,16.2562,363558.0
2018-02-07 11:40:00,17.96,17.98,17.93,17.94,172920.0,16.2562,16.2743,16.229,16.2381,172920.0
2018-02-07 11:50:00,17.94,17.98,17.91,17.97,207162.0,16.2381,16.2743,16.2109,16.2652,207162.0
2018-02-07 12:00:00,17.97,18.04,17.97,18.0,230229.0,16.2652,16.3286,16.2652,16.2924,230229.0
2018-02-07 12:10:00,18.01,18.04,18.0,18.01,141288.0,16.3015,16.3286,16.2924,16.3015,141288.0
2018-02-07 12:20:00,18.01,18.02,17.97,18.02,187938.0,16.3015,16.3105,16.2652,16.3105,187938.0
2018-02-07 12:30:00,18.02,18.02,17.94,17.96,215217.0,16.3105,16.3105,16.2381,16.2562,215217.0
2018-02-07 12:40:00,17.95,17.99,17.9,17.91,143865.0,16.2471,16.2833,16.2019,16.2109,143865.0
2018-02-07 12:50:00,17.91,17.94,17.9,17.91,135729.0,16.2109,16.2381,16.2019,16.2109,135729.0
2018-02-07 13:00:00,17.92,17.96,17.85,17.86,214476.0,16.22,16.2562,16.1566,16.1657,214476.0
2018-02-07 13:10:00,17.85,17.89,17.79,17.89,326211.0,16.1566,16.1928,16.1023,16.1928,326211.0
2018-02-07 13:20:00,17.89,17.89,17.8,17.86,307656.0,16.1928,16.1928,16.1114,16.1657,307656.0
2018-02-07 13:30:00,17.86,17.94,17.83,17.89,197574.0,16.1657,16.2381,16.1385,16.1928,197574.0
2018-02-07 13:40:00,17.89,17.95,17.89,17.91,174813.0,16.1928,16.2471,16.1928,16.2109,174813.0
2018-02-07 13:50:00,17.91,17.91,17.85,17.9,169911.0,16.2109,16.2109,16.1566,16.2019,169911.0
2018-02-07 14:00:00,17.89,17.89,17.75,17.77,646128.0,16.1928,16.1928,16.0661,16.0842,646128.0
2018-02-07 14:10:00,17.78,17.88,17.77,17.86,280503.0,16.0933,16.1838,16.0842,16.1657,280503.0
2018-02-07 14:20:00,17.87,17.9,17.84,17.88,269298.0,16.1747,16.2019,16.1476,16.1838,269298.0
2018-02-07 14:30:00,17.87,17.89,17.83,17.84,175068.0,16.1747,16.1928,16.1385,16.1476,175068.0
2018-02-07 14:40:00,17.84,17.85,17.75,17.75,266532.0,16.1476,16.1566,16.0661,16.0661,266532.0
2018-02-07 14:50:00,17.75,17.83,17.71,17.83,271068.0,16.0661,16.1385,16.0299,16.1385,271068.0
2018-02-07 15:00:00,17.82,17.89,17.82,17.83,285714.0,16.1295,16.1928,16.1295,16.1385,285714.0
2018-02-07 15:10:00,17.83,17.89,17.82,17.84,408543.0,16.1385,16.1928,16.1295,16.1476,408543.0
2018-02-07 15:20:00,17.84,17.89,17.82,17.88,299433.0,16.1476,16.1928,16.1295,16.1838,299433.0
2018-02-07 15:30:00,17.88,17.9,17.84,17.85,612240.0,16.1838,16.2019,16.1476,16.1566,612240.0
2018-02-07 15:40:00,17.85,17.86,17.74,17.77,950292.0,16.1566,16.1657,16.0571,16.0842,950292.0
2018-02-07 15:50:00,17.76,17.77,17.65,17.66,2394777.0,16.0752,16.0842,15.9756,15.9847,2394777.0
2018-02-08 09:30:00,17.62,17.72,17.37,17.6,718785.0,15.9484,16.039,15.7222,15.9303,718785.0
2018-02-08 09:40:00,17.59,17.63,17.52,17.57,272049.0,15.9213,15.9575,15.8579,15.9032,272049.0
2018-02-08 09:50:00,17.55,17.66,17.53,17.61,152517.0,15.8851,15.9847,15.867,15.9394,152517.0
2018-02-08 10:00:00,17.62,17.67,17.56,17.63,418977.0,15.9484,15.9937,15.8941,15.9575,418977.0
2018-02-08 10:10:00,17.63,17.63,17.51,17.51,213945.0,15.9575,15.9575,15.8489,15.8489,213945.0
2018-02-08 10:20:00,17.51,17.52,17.41,17.43,318351.0,15.8489,15.8579,15.7584,15.7765,318351.0
2018-02-08 10:30:00,17.42,17.49,17.41,17.48,216156.0,15.7674,15.8308,15.7584,15.8217,216156.0
2018-02-08 10:40:00,17.47,17.51,17.39,17.43,212718.0,15.8127,15.8489,15.7403,15.7765,212718.0
2018-02-08 10:50:00,17.41,17.41,17.32,17.37,319842.0,15.7584,15.7584,15.6769,15.7222,319842.0
2018-02-08 11:00:00,17.35,17.44,17.34,17.38,241215.0,15.7041,15.7855,15.695,15.7312,241215.0
2018-02-08 11:10:00,17.38,17.38,17.28,17.3,388614.0,15.7312,15.7312,15.6407,15.6588,388614.0
2018-02-08 11:20:00,17.3,17.32,17.23,17.28,367494.0,15.6588,15.6769,15.5954,15.6407,367494.0
2018-02-08 11:30:00,17.28,17.38,17.25,17.36,260049.0,15.6407,15.7312,15.6136,15.7131,260049.0
2018-02-08 11:40:00,17.36,17.36,17.27,17.28,248283.0,15.7131,15.7131,15.6317,15.6407,248283.0
2018-02-08 11:50:00,17.29,17.4,17.28,17.34,238578.0,15.6498,15.7493,15.6407,15.695,238578.0
2018-02-08 12:00:00,17.34,17.37,17.32,17.32,192345.0,15.695,15.7222,15.6769,15.6769,192345.0
2018-02-08 12:10:00,17.32,17.35,17.29,17.3,152262.0,15.6769,15.7041,15.6498,15.6588,152262.0
2018-02-08 12:20:00,17.28,17.3,17.16,17.2,264750.0,15.6407,15.6588,15.5321,15.5683,264750.0
2018-02-08 12:30:00,17.2,17.2,17.12,17.14,715623.0,15.5683,15.5683,15.4959,15.514,715623.0
2018-02-08 12:40:00,17.14,17.2,17.09,17.13,405909.0,15.514,15.5683,15.4687,15.5049,405909.0
2018-02-08 12:50:00,17.12,17.14,17.02,17.11,541212.0,15.4959,15.514,15.4054,15.4868,541212.0
2018-02-08 13:00:00,17.11,17.21,17.08,17.18,402345.0,15.4868,15.5773,15.4597,15.5502,402345.0
2018-02-08 13:10:00,17.18,17.27,17.15,17.23,327135.0,15.5502,15.6317,15.523,15.5954,327135.0
2018-02-08 13:20:00,17.23,17.27,17.16,17.16,338013.0,15.5954,15.6317,15.5321,15.5321,338013.0
2018-02-08 13:30:00,17.15,17.25,17.15,17.23,309927.0,15.523,15.6136,15.523,15.5954,309927.0
2018-02-08 13:40:00,17.23,17.33,17.21,17.25,639270.0,15.5954,15.686,15.5773,15.6136,639270.0
2018-02-08 13:50:00,17.26,17.34,17.24,17.3,333555.0,15.6226,15.695,15.6045,15.6588,333555.0
2018-02-08 14:00:00,17.3,17.31,17.23,17.27,216573.0,15.6588,15.6679,15.5954,15.6317,216573.0
2018-02-08 14:10:00,17.27,17.34,17.25,17.3,298200.0,15.6317,15.695,15.6136,15.6588,298200.0
2018-02-08 14:20:00,17.31,17.32,17.19,17.24,287880.0,15.6679,15.6769,15.5592,15.6045,287880.0
2018-02-08 14:30:00,17.23,17.23,17.13,17.21,323844.0,15.5954,15.5954,15.5049,15.5773,323844.0
2018-02-08 14:40:00,17.21,17.23,17.16,17.21,277860.0,15.5773,15.5954,15.5321,15.5773,277860.0
2018-02-08 14:50:00,17.21,17.23,17.1,17.18,371229.0,15.5773,15.5954,15.4778,15.5502,371229.0
2018-02-08 15:00:00,17.17,17.23,17.1,17.1,543264.0,15.5411,15.5954,15.4778,15.4778,543264.0
2018-02-08 15:10:00,17.1,17.14,17.06,17.1,600813.0,15.4778,15.514,15.4416,15.4778,600813.0
2018-02-08 15:20:00,17.11,17.18,17.06,17.11,628548.0,15.4868,15.5502,15.4416,15.4868,628548.0
2018-02-08 15:30:00,17.1,17.13,17.01,17.03,852864.0,15.4778,15.5049,15.3963,15.4144,852864.0
2018-02-08 15:40:00,17.03,17.12,16.99,17.04,1507128.0,15.4144,15.4959,15.3782,15.4235,1507128.0
2018-02-08 15:50:00,17.03,17.03,16.82,16.82,3806499.0,15.4144,15.4144,15.2243,15.2243,3806499.0
2018-02-09 09:30:00,16.94,17.02,16.86,16.86,1504707.0,15.333,15.4054,15.2605,15.2605,1504707.0
2018-02-09 09:40:00,16.86,16.96,16.78,16.9,1134177.0,15.2605,15.3511,15.1881,15.2968,1134177.0
2018-02-09 09:50:00,16.91,16.95,16.85,16.88,700278.0,15.3058,15.342,15.2515,15.2787,700278.0
2018-02-09 10:00:00,16.89,16.94,16.84,16.89,1293360.0,15.2877,15.333,15.2424,15.2877,1293360.0
2018-02-09 10:10:00,16.89,16.89,16.81,16.86,678084.0,15.2877,15.2877,15.2153,15.2605,678084.0
2018-02-09 10:20:00,16.86,16.87,16.77,16.78,270729.0,15.2605,15.2696,15.1791,15.1881,270729.0
2018-02-09 10:30:00,16.78,16.81,16.69,16.69,374328.0,15.1881,15.2153,15.1067,15.1067,374328.0
2018-02-09 10:40:00,16.7,16.7,16.36,16.42,1641579.0,15.1157,15.1157,14.808,14.8623,1641579.0
2018-02-09 10:50:00,16.42,16.54,16.39,16.43,1779705.0,14.8623,14.9709,14.8351,14.8713,1779705.0
2018-02-09 11:00:00,16.43,16.57,16.42,16.49,1461831.0,14.8713,14.9981,14.8623,14.9256,1461831.0
2018-02-09 11:10:00,16.5,16.57,16.45,16.49,500046.0,14.9347,14.9981,14.8894,14.9256,500046.0
2018-02-09 11:20:00,16.5,16.53,16.43,16.5,561987.0,14.9347,14.9619,14.8713,14.9347,561987.0
2018-02-09 11:30:00,16.5,16.53,16.48,16.51,969753.0,14.9347,14.9619,14.9166,14.9438,969753.0
2018-02-09 11:40:00,16.51,16.52,16.38,16.39,463188.0,14.9438,14.9528,14.8261,14.8351,463188.0
2018-02-09 11:50:00,16.4,16.41,16.31,16.32,682314.0,14.8442,14.8532,14.7627,14.7718,682314.0
2018-02-09 12:00:00,16.33,16.41,16.27,16.28,492465.0,14.7808,14.8532,14.7265,14.7356,492465.0
2018-02-09 12:10:00,16.28,16.36,16.27,16.33,678015.0,14.7356,14.808,14.7265,14.7808,678015.0
2018-02-09 12:20:00,16.32,16.42,16.25,16.26,575046.0,14.7718,14.8623,14.7084,14.7175,575046.0
2018-02-09 12:30:00,16.26,16.29,16.22,16.25,958920.0,14.7175,14.7446,14.6813,14.7084,958920.0
2018-02-09 12:40:00,16.25,16.28,16.18,16.2,694629.0,14.7084,14.7356,14.6451,14.6632,694629.0
2018-02-09 12:50:00,16.2,16.39,16.19,16.33,1760079.0,14.6632,14.8351,14.6541,14.7808,1760079.0
2018-02-09 13:00:00,16.33,16.35,16.26,16.27,1138509.0,14.7808,14.7989,14.7175,14.7265,1138509.0
2018-02-09 13:10:00,16.27,16.31,16.21,16.31,324525.0,14.7265,14.7627,14.6722,14.7627,324525.0
2018-02-09 13:20:00,16.31,16.33,16.19,16.21,396102.0,14.7627,14.7808,14.6541,14.6722,396102.0
2018-02-09 13:30:00,16.21,16.25,16.14,16.16,421887.0,14.6722,14.7084,14.6089,14.627,421887.0
2018-02-09 13:40:00,16.16,16.38,16.16,16.36,439104.0,14.627,14.8261,14.627,14.808,439104.0
2018-02-09 13:50:00,16.37,16.52,16.35,16.45,613656.0,14.817,14.9528,14.7989,14.8894,613656.0
2018-02-09 14:00:00,16.45,16.69,16.45,16.62,486207.0,14.8894,15.1067,14.8894,15.0433,486207.0
2018-02-09 14:10:00,16.62,16.78,16.61,16.75,587265.0,15.0433,15.1881,15.0343,15.161,587265.0
2018-02-09 14:20:00,16.75,16.87,16.7,16.7,494127.0,15.161,15.2696,15.1157,15.1157,494127.0
2018-02-09 14:30:00,16.7,16.74,16.62,16.73,410709.0,15.1157,15.1519,15.0433,15.1429,410709.0
2018-02-09 14:40:00,16.74,16.79,16.7,16.73,246723.0,15.1519,15.1972,15.1157,15.1429,246723.0
2018-02-09 14:50:00,16.73,16.83,16.69,16.71,361665.0,15.1429,15.2334,15.1067,15.1248,361665.0
2018-02-09 15:00:00,16.7,16.7,16.55,16.61,814602.0,15.1157,15.1157,14.98,15.0343,814602.0
2018-02-09 15:10:00,16.6,16.79,16.57,16.78,674439.0,15.0252,15.1972,14.9981,15.1881,674439.0
2018-02-09 15:20:00,16.77,16.88,16.76,16.82,585750.0,15.1791,15.2787,15.17,15.2243,585750.0
2018-02-09 15:30:00,16.82,16.88,16.79,16.83,761289.0,15.2243,15.2787,15.1972,15.2334,761289.0
2018-02-09 15:40:00,16.84,17.05,16.84,16.98,1171407.0,15.2424,15.4325,15.2424,15.3692,1171407.0
2018-02-09 15:50:00,16.99,17.12,16.92,16.96,3272895.0,15.3782,15.4959,15.3149,15.3511,3272895.0
2018-02-12 09:30:00,17.19,17.52,17.17,17.45,2373672.0,15.5592,15.8579,15.5411,15.7946,2373672.0
2018-02-12 09:40:00,17.46,17.47,17.26,17.29,978291.0,15.8036,15.8127,15.6226,15.6498,978291.0
2018-02-12 09:50:00,17.3,17.36,17.25,17.28,977352.0,15.6588,15.7131,15.6136,15.6407,977352.0
2018-02-12 10:00:00,17.29,17.36,17.25,17.29,1084404.0,15.6498,15.7131,15.6136,15.6498,1084404.0
2018-02-12 10:10:00,17.29,17.29,17.18,17.23,874044.0,15.6498,15.6498,15.5502,15.5954,874044.0
2018-02-12 10:20:00,17.23,17.23,17.14,17.17,988473.0,15.5954,15.5954,15.514,15.5411,988473.0
2018-02-12 10:30:00,17.17,17.23,17.14,17.21,717714.0,15.5411,15.5954,15.514,15.5773,717714.0
2018-02-12 10:40:00,17.22,17.24,17.11,17.24,638391.0,15.5864,15.6045,15.4868,15.6045,638391.0
2018-02-12 10:50:00,17.24,17.34,17.15,17.34,729840.0,15.6045,15.695,15.523,15.695,729840.0
2018-02-12 11:00:00,17.34,17.38,17.24,17.37,692316.0,15.695,15.7312,15.6045,15.7222,692316.0
2018-02-12 11:10:00,17.37,17.48,17.35,17.46,682755.0,15.7222,15.8217,15.7041,15.8036,682755.0
2018-02-12 11:20:00,17.46,17.51,17.44,17.49,335583.0,15.8036,15.8489,15.7855,15.8308,335583.0
2018-02-12 11:30:00,17.49,17.54,17.46,17.52,500877.0,15.8308,15.876,15.8036,15.8579,500877.0
2018-02-12 11:40:00,17.53,17.55,17.47,17.51,568209.0,15.867,15.8851,15.8127,15.8489,568209.0
2018-02-12 11:50:00,17.51,17.58,17.5,17.58,429645.0,15.8489,15.9122,15.8398,15.9122,429645.0
2018-02-12 12:00:00,17.58,17.61,17.53,17.61,452844.0,15.9122,15.9394,15.867,15.9394,452844.0
2018-02-12 12:10:00,17.6,17.69,17.6,17.66,580908.0,15.9303,16.0118,15.9303,15.9847,580908.0
2018-02-12 12:20:00,17.67,17.7,17.61,17.7,718062.0,15.9937,16.0209,15.9394,16.0209,718062.0
2018-02-12 12:30:00,17.7,17.7,17.66,17.7,492249.0,16.0209,16.0209,15.9847,16.0209,492249.0
2018-02-12 12:40:00,17.7,17.76,17.69,17.69,548292.0,16.0209,16.0752,16.0118,16.0118,548292.0
2018-02-12 12:50:00,17.69,17.74,17.68,17.69,533400.0,16.0118,16.0571,16.0028,16.0118,533400.0
2018-02-12 13:00:00,17.7,17.71,17.64,17.64,538932.0,16.0209,16.0299,15.9666,15.9666,538932.0
2018-02-12 13:10:00,17.64,17.7,17.64,17.66,403743.0,15.9666,16.0209,15.9666,15.9847,403743.0
2018-02-12 13:20:00,17.66,17.71,17.64,17.65,390570.0,15.9847,16.0299,15.9666,15.9756,390570.0
2018-02-12 13:30:00,17.65,17.68,17.64,17.68,218658.0,15.9756,16.0028,15.9666,16.0028,218658.0
2018-02-12 13:40:00,17.68,17.71,17.68,17.7,324672.0,16.0028,16.0299,16.0028,16.0209,324672.0
2018-02-12 13:50:00,17.7,17.85,17.7,17.84,498402.0,16.0209,16.1566,16.0209,16.1476,498402.0
2018-02-12 14:00:00,17.83,17.85,17.7,17.73,1060092.0,16.1385,16.1566,16.0209,16.048,1060092.0
2018-02-12 14:10:00,17.74,17.75,17.69,17.75,461805.0,16.0571,16.0661,16.0118,16.0661,461805.0
2018-02-12 14:20:00,17.75,17.81,17.74,17.78,572118.0,16.0661,16.1204,16.0571,16.0933,572118.0
2018-02-12 14:30:00,17.78,17.83,17.78,17.82,491604.0,16.0933,16.1385,16.0933,16.1295,491604.0
2018-02-12 14:40:00,17.82,17.82,17.74,17.76,501870.0,16.1295,16.1295,16.0571,16.0752,501870.0
2018-02-12 14:50:00,17.76,17.79,17.73,17.77,408663.0,16.0752,16.1023,16.048,16.0842,408663.0
2018-02-12 15:00:00,17.78,17.81,17.77,17.8,286158.0,16.0933,16.1204,16.0842,16.1114,286158.0
2018-02-12 15:10:00,17.8,17.87,17.79,17.85,705639.0,16.1114,16.1747,16.1023,16.1566,705639.0
2018-02-12 15:20:00,17.85,17.87,17.76,17.79,710733.0,16.1566,16.1747,16.0752,16.1023,710733.0
2018-02-12 15:30:00,17.79,17.81,17.65,17.67,777714.0,16.1023,16.1204,15.9756,15.9937,777714.0
2018-02-12 15:40:00,17.68,17.73,17.58,17.66,1324170.0,16.0028,16.048,15.9122,15.9847,1324170.0
2018-02-12 15:50:00,17.66,17.77,17.62,17.72,2877624.0,15.9847,16.0842,15.9484,16.039,2877624.0
2018-02-13 09:30:00,17.56,17.76,17.4,17.75,1340961.0,15.8941,16.0752,15.7493,16.0661,1340961.0
2018-02-13 09:40:00,17.75,17.85,17.63,17.63,1117266.0,16.0661,16.1566,15.9575,15.9575,1117266.0
2018-02-13 09:50:00,17.63,17.69,17.58,17.64,739083.0,15.9575,16.0118,15.9122,15.9666,739083.0
2018-02-13 10:00:00,17.63,17.67,17.56,17.58,503787.0,15.9575,15.9937,15.8941,15.9122,503787.0
2018-02-13 10:10:00,17.58,17.62,17.55,17.59,360222.0,15.9122,15.9484,15.8851,15.9213,360222.0
2018-02-13 10:20:00,17.6,17.7,17.6,17.67,528657.0,15.9303,16.0209,15.9303,15.9937,528657.0
2018-02-13 10:30:00,17.67,17.68,17.59,17.65,584334.0,15.9937,16.0028,15.9213,15.9756,584334.0
2018-02-13 10:40:00,17.65,17.71,17.63,17.7,389262.0,15.9756,16.0299,15.9575,16.0209,389262.0
2018-02-13 10:50:00,17.7,17.74,17.68,17.72,509676.0,16.0209,16.0571,16.0028,16.039,509676.0
2018-02-13 11:00:00,17.72,17.72,17.65,17.69,411915.0,16.039,16.039,15.9756,16.0118,411915.0
2018-02-13 11:10:00,17.69,17.71,17.65,17.68,285624.0,16.0118,16.0299,15.9756,16.0028,285624.0
2018-02-13 11:20:00,17.68,17.71,17.66,17.68,339444.0,16.0028,16.0299,15.9847,16.0028,339444.0
2018-02-13 11:30:00,17.68,17.72,17.64,17.67,248976.0,16.0028,16.039,15.9666,15.9937,248976.0
2018-02-13 11:40:00,17.67,17.68,17.65,17.67,215454.0,15.9937,16.0028,15.9756,15.9937,215454.0
2018-02-13 11:50:00,17.67,17.71,17.65,17.69,205920.0,15.9937,16.0299,15.9756,16.0118,205920.0
2018-02-13 12:00:00,17.68,17.7,17.67,17.69,138936.0,16.0028,16.0209,15.9937,16.0118,138936.0
2018-02-13 12:10:00,17.69,17.73,17.69,17.7,139704.0,16.0118,16.048,16.0118,16.0209,139704.0
2018-02-13 12:20:00,17.7,17.7,17.65,17.67,136683.0,16.0209,16.0209,15.9756,15.9937,136683.0
2018-02-13 12:30:00,17.67,17.68,17.64,17.67,176499.0,15.9937,16.0028,15.9666,15.9937,176499.0
2018-02-13 12:40:00,17.66,17.7,17.66,17.69,207297.0,15.9847,16.0209,15.9847,16.0118,207297.0
2018-02-13 12:50:00,17.69,17.7,17.68,17.68,194763.0,16.0118,16.0209,16.0028,16.0028,194763.0
2018-02-13 13:00:00,17.68,17.73,17.68,17.72,153228.0,16.0028,16.048,16.0028,16.039,153228.0
2018-02-13 13:10:00,17.72,17.8,17.71,17.77,342525.0,16.039,16.1114,16.0299,16.0842,342525.0
2018-02-13 13:20:00,17.77,17.8,17.76,17.79,269031.0,16.0842,16.1114,16.0752,16.1023,269031.0
2018-02-13 13:30:00,17.78,17.86,17.77,17.86,240303.0,16.0933,16.1657,16.0842,16.1657,240303.0
2018-02-13 13:40:00,17.86,17.87,17.83,17.84,303624.0,16.1657,16.1747,16.1385,16.1476,303624.0
2018-02-13 13:50:00,17.84,17.85,17.8,17.81,292452.0,16.1476,16.1566,16.1114,16.1204,292452.0
2018-02-13 14:00:00,17.81,17.85,17.8,17.83,233427.0,16.1204,16.1566,16.1114,16.1385,233427.0
2018-02-13 14:10:00,17.83,17.9,17.83,17.86,416586.0,16.1385,16.2019,16.1385,16.1657,416586.0
2018-02-13 14:20:00,17.86,17.87,17.81,17.81,250068.0,16.1657,16.1747,16.1204,16.1204,250068.0
2018-02-13 14:30:00,17.81,17.83,17.78,17.81,255825.0,16.1204,16.1385,16.0933,16.1204,255825.0
2018-02-13 14:40:00,17.81,17.84,17.79,17.84,295398.0,16.1204,16.1476,16.1023,16.1476,295398.0
2018-02-13 14:50:00,17.84,17.86,17.83,17.85,459204.0,16.1476,16.1657,16.1385,16.1566,459204.0
2018-02-13 15:00:00,17.85,17.85,17.79,17.81,347682.0,16.1566,16.1566,16.1023,16.1204,347682.0
2018-02-13 15:10:00,17.81,17.84,17.8,17.81,450054.0,16.1204,16.1476,16.1114,16.1204,450054.0
2018-02-13 15:20:00,17.81,17.82,17.8,17.81,509268.0,16.1204,16.1295,16.1114,16.1204,509268.0
2018-02-13 15:30:00,17.81,17.85,17.8,17.85,598647.0,16.1204,16.1566,16.1114,16.1566,598647.0
2018-02-13 15:40:00,17.85,17.85,17.78,17.82,642858.0,16.1566,16.1566,16.0933,16.1295,642858.0
2018-02-13 15:50:00,17.82,17.87,17.82,17.85,2269605.0,16.1295,16.1747,16.1295,16.1566,2269605.0
2018-02-14 09:30:00,17.76,17.94,17.71,17.87,877743.0,16.0752,16.2381,16.0299,16.1747,877743.0
2018-02-14 09:40:00,17.87,17.95,17.85,17.89,539886.0,16.1747,16.2471,16.1566,16.1928,539886.0
2018-02-14 09:50:00,17.89,17.98,17.87,17.93,433803.0,16.1928,16.2743,16.1747,16.229,433803.0
2018-02-14 10:00:00,17.93,17.95,17.85,17.94,334449.0,16.229,16.2471,16.1566,16.2381,334449.0
2018-02-14 10:10:00,17.94,18.02,17.92,18.01,447639.0,16.2381,16.3105,16.22,16.3015,447639.0
2018-02-14 10:20:00,18.01,18.07,17.98,18.03,502641.0,16.3015,16.3558,16.2743,16.3196,502641.0
2018-02-14 10:30:00,18.02,18.16,18.0,18.16,618906.0,16.3105,16.4372,16.2924,16.4372,618906.0
2018-02-14 10:40:00,18.16,18.17,18.11,18.11,675468.0,16.4372,16.4463,16.392,16.392,675468.0
2018-02-14 10:50:00,18.11,18.13,18.06,18.1,569424.0,16.392,16.4101,16.3467,16.3829,569424.0
2018-02-14 11:00:00,18.1,18.14,18.04,18.05,557349.0,16.3829,16.4191,16.3286,16.3377,557349.0
2018-02-14 11:10:00,18.04,18.18,18.04,18.18,521247.0,16.3286,16.4553,16.3286,16.4553,521247.0
2018-02-14 11:20:00,18.18,18.18,18.1,18.11,318597.0,16.4553,16.4553,16.3829,16.392,318597.0
2018-02-14 11:30:00,18.11,18.21,18.07,18.21,785196.0,16.392,16.4825,16.3558,16.4825,785196.0
2018-02-14 11:40:00,18.21,18.25,18.13,18.13,659007.0,16.4825,16.5187,16.4101,16.4101,659007.0
2018-02-14 11:50:00,18.13,18.18,18.12,18.12,380352.0,16.4101,16.4553,16.401,16.401,380352.0
2018-02-14 12:00:00,18.12,18.19,18.12,18.13,420726.0,16.401,16.4644,16.401,16.4101,420726.0
2018-02-14 12:10:00,18.14,18.17,18.13,18.14,392745.0,16.4191,16.4463,16.4101,16.4191,392745.0
2018-02-14 12:20:00,18.14,18.23,18.14,18.2,417990.0,16.4191,16.5006,16.4191,16.4734,417990.0
2018-02-14 12:30:00,18.2,18.22,18.18,18.21,341877.0,16.4734,16.4915,16.4553,16.4825,341877.0
2018-02-14 12:40:00,18.21,18.23,18.18,18.18,321933.0,16.4825,16.5006,16.4553,16.4553,321933.0
2018-02-14 12:50:00,18.19,18.24,18.18,18.22,347493.0,16.4644,16.5096,16.4553,16.4915,347493.0
2018-02-14 13:00:00,18.22,18.26,18.21,18.25,310920.0,16.4915,16.5277,16.4825,16.5187,310920.0
2018-02-14 13:10:00,18.25,18.33,18.24,18.31,505536.0,16.5187,16.5911,16.5096,16.573,505536.0
2018-02-14 13:20:00,18.31,18.34,18.27,18.27,292533.0,16.573,16.6001,16.5368,16.5368,292533.0
2018-02-14 13:30:00,18.27,18.29,18.26,18.29,262815.0,16.5368,16.5549,16.5277,16.5549,262815.0
2018-02-14 13:40:00,18.29,18.35,18.26,18.35,486591.0,16.5549,16.6092,16.5277,16.6092,486591.0
2018-02-14 13:50:00,18.36,18.36,18.29,18.32,367314.0,16.6182,16.6182,16.5549,16.582,367314.0
2018-02-14 14:00:00,18.32,18.35,18.29,18.29,406503.0,16.582,16.6092,16.5549,16.5549,406503.0
2018-02-14 14:10:00,18.29,18.32,18.26,18.27,413496.0,16.5549,16.582,16.5277,16.5368,413496.0
2018-02-14 14:20:00,18.27,18.28,18.23,18.25,791694.0,16.5368,16.5458,16.5006,16.5187,791694.0
2018-02-14 14:30:00,18.25,18.26,18.21,18.25,964380.0,16.5187,16.5277,16.4825,16.5187,964380.0
2018-02-14 14:40:00,18.26,18.3,18.25,18.29,461994.0,16.5277,16.5639,16.5187,16.5549,461994.0
2018-02-14 14:50:00,18.28,18.36,18.28,18.32,671022.0,16.5458,16.6182,16.5458,16.582,671022.0
2018-02-14 15:00:00,18.32,18.35,18.31,18.33,690519.0,16.582,16.6092,16.573,16.5911,690519.0
2018-02-14 15:10:00,18.33,18.37,18.32,18.35,1111284.0,16.5911,16.6273,16.582,16.6092,1111284.0
2018-02-14 15:20:00,18.35,18.36,18.3,18.32,869025.0,16.6092,16.6182,16.5639,16.582,869025.0
2018-02-14 15:30:00,18.32,18.34,18.31,18.33,913257.0,16.582,16.6001,16.573,16.5911,913257.0
2018-02-14 15:40:00,18.33,18.39,18.31,18.38,1559820.0,16.5911,16.6454,16.573,16.6364,1559820.0
2018-02-14 15:50:00,18.38,18.41,18.36,18.38,3004458.0,16.6364,16.6635,16.6182,16.6364,3004458.0
2018-02-15 09:30:00,18.57,18.64,18.48,18.62,1143354.0,16.8083,16.8717,16.7269,16.8536,1143354.0
2018-02-15 09:40:00,18.62,18.62,18.47,18.52,589506.0,16.8536,16.8536,16.7178,16.7631,589506.0
2018-02-15 09:50:00,18.52,18.54,18.48,18.53,663318.0,16.7631,16.7812,16.7269,16.7721,663318.0
2018-02-15 10:00:00,18.53,18.55,18.49,18.49,595878.0,16.7721,16.7902,16.7359,16.7359,595878.0
2018-02-15 10:10:00,18.49,18.54,18.46,18.51,562905.0,16.7359,16.7812,16.7088,16.754,562905.0
2018-02-15 10:20:00,18.51,18.55,18.47,18.49,417105.0,16.754,16.7902,16.7178,16.7359,417105.0
2018-02-15 10:30:00,18.48,18.53,18.47,18.48,728865.0,16.7269,16.7721,16.7178,16.7269,728865.0
2018-02-15 10:40:00,18.47,18.48,18.37,18.38,528174.0,16.7178,16.7269,16.6273,16.6364,528174.0
2018-02-15 10:50:00,18.38,18.4,18.25,18.25,502275.0,16.6364,16.6545,16.5187,16.5187,502275.0
2018-02-15 11:00:00,18.25,18.35,18.24,18.35,342237.0,16.5187,16.6092,16.5096,16.6092,342237.0
2018-02-15 11:10:00,18.35,18.4,18.34,18.38,250434.0,16.6092,16.6545,16.6001,16.6364,250434.0
2018-02-15 11:20:00,18.38,18.41,18.36,18.41,315510.0,16.6364,16.6635,16.6182,16.6635,315510.0
2018-02-15 11:30:00,18.41,18.41,18.32,18.35,307851.0,16.6635,16.6635,16.582,16.6092,307851.0
2018-02-15 11:40:00,18.35,18.41,18.35,18.4,168021.0,16.6092,16.6635,16.6092,16.6545,168021.0
2018-02-15 11:50:00,18.4,18.42,18.38,18.39,210477.0,16.6545,16.6726,16.6364,16.6454,210477.0
2018-02-15 12:00:00,18.39,18.41,18.35,18.38,214761.0,16.6454,16.6635,16.6092,16.6364,214761.0
2018-02-15 12:10:00,18.39,18.41,18.36,18.4,187737.0,16.6454,16.6635,16.6182,16.6545,187737.0
2018-02-15 12:20:00,18.4,18.43,18.4,18.4,155283.0,16.6545,16.6816,16.6545,16.6545,155283.0
2018-02-15 12:30:00,18.4,18.44,18.39,18.43,183282.0,16.6545,16.6907,16.6454,16.6816,183282.0
2018-02-15 12:40:00,18.43,18.44,18.4,18.4,136845.0,16.6816,16.6907,16.6545,16.6545,136845.0
2018-02-15 12:50:00,18.41,18.42,18.39,18.42,143742.0,16.6635,16.6726,16.6454,16.6726,143742.0
2018-02-15 13:00:00,18.42,18.45,18.41,18.43,198516.0,16.6726,16.6997,16.6635,16.6816,198516.0
2018-02-15 13:10:00,18.43,18.45,18.42,18.42,174612.0,16.6816,16.6997,16.6726,16.6726,174612.0
2018-02-15 13:20:00,18.42,18.43,18.38,18.39,171918.0,16.6726,16.6816,16.6364,16.6454,171918.0
2018-02-15 13:30:00,18.39,18.39,18.35,18.36,155895.0,16.6454,16.6454,16.6092,16.6182,155895.0
2018-02-15 13:40:00,18.36,18.4,18.35,18.4,215292.0,16.6182,16.6545,16.6092,16.6545,215292.0
2018-02-15 13:50:00,18.39,18.43,18.39,18.41,164334.0,16.6454,16.6816,16.6454,16.6635,164334.0
2018-02-15 14:00:00,18.41,18.48,18.41,18.46,205494.0,16.6635,16.7269,16.6635,16.7088,205494.0
2018-02-15 14:10:00,18.46,18.5,18.45,18.46,267534.0,16.7088,16.745,16.6997,16.7088,267534.0
2018-02-15 14:20:00,18.47,18.52,18.47,18.52,199746.0,16.7178,16.7631,16.7178,16.7631,199746.0
2018-02-15 14:30:00,18.52,18.52,18.49,18.52,238251.0,16.7631,16.7631,16.7359,16.7631,238251.0
2018-02-15 14:40:00,18.52,18.54,18.49,18.5,306525.0,16.7631,16.7812,16.7359,16.745,306525.0
2018-02-15 14:50:00,18.5,18.5,18.45,18.47,204645.0,16.745,16.745,16.6997,16.7178,204645.0
2018-02-15 15:00:00,18.47,18.53,18.47,18.49,352458.0,16.7178,16.7721,16.7178,16.7359,352458.0
2018-02-15 15:10:00,18.5,18.5,18.46,18.49,278427.0,16.745,16.745,16.7088,16.7359,278427.0
2018-02-15 15:20:00,18.49,18.52,18.46,18.47,319989.0,16.7359,16.7631,16.7088,16.7178,319989.0
2018-02-15 15:30:00,18.47,18.48,18.43,18.45,430614.0,16.7178,16.7269,16.6816,16.6997,430614.0
2018-02-15 15:40:00,18.45,18.48,18.43,18.45,676308.0,16.6997,16.7269,16.6816,16.6997,676308.0
2018-02-15 15:50:00,18.45,18.52,18.45,18.52,1233930.0,16.6997,16.7631,16.6997,16.7631,1233930.0
2018-02-16 09:30:00,18.54,18.57,18.45,18.54,1382241.0,16.7812,16.8083,16.6997,16.7812,1382241.0
2018-02-16 09:40:00,18.54,18.62,18.51,18.6,562233.0,16.7812,16.8536,16.754,16.8355,562233.0
2018-02-16 09:50:00,18.6,18.65,18.56,18.56,554883.0,16.8355,16.8807,16.7993,16.7993,554883.0
2018-02-16 10:00:00,18.56,18.6,18.55,18.58,449574.0,16.7993,16.8355,16.7902,16.8174,449574.0
2018-02-16 10:10:00,18.57,18.59,18.51,18.56,333660.0,16.8083,16.8264,16.754,16.7993,333660.0
2018-02-16 10:20:00,18.56,18.59,18.55,18.57,267993.0,16.7993,16.8264,16.7902,16.8083,267993.0
2018-02-16 10:30:00,18.57,18.58,18.54,18.54,286773.0,16.8083,16.8174,16.7812,16.7812,286773.0
2018-02-16 10:40:00,18.54,18.65,18.54,18.65,327354.0,16.7812,16.8807,16.7812,16.8807,327354.0
2018-02-16 10:50:00,18.65,18.67,18.62,18.63,522918.0,16.8807,16.8988,16.8536,16.8626,522918.0
2018-02-16 11:00:00,18.63,18.68,18.63,18.67,375456.0,16.8626,16.9079,16.8626,16.8988,375456.0
2018-02-16 11:10:00,18.67,18.75,18.67,18.75,276702.0,16.8988,16.9713,16.8988,16.9713,276702.0
2018-02-16 11:20:00,18.75,18.75,18.68,18.68,181518.0,16.9713,16.9713,16.9079,16.9079,181518.0
2018-02-16 11:30:00,18.68,18.7,18.62,18.63,207132.0,16.9079,16.926,16.8536,16.8626,207132.0
2018-02-16 11:40:00,18.63,18.67,18.61,18.66,407460.0,16.8626,16.8988,16.8445,16.8898,407460.0
2018-02-16 11:50:00,18.66,18.67,18.63,18.64,215295.0,16.8898,16.8988,16.8626,16.8717,215295.0
2018-02-16 12:00:00,18.63,18.64,18.61,18.63,259854.0,16.8626,16.8717,16.8445,16.8626,259854.0
2018-02-16 12:10:00,18.63,18.71,18.63,18.69,207939.0,16.8626,16.935,16.8626,16.9169,207939.0
2018-02-16 12:20:00,18.69,18.69,18.64,18.66,159648.0,16.9169,16.9169,16.8717,16.8898,159648.0
2018-02-16 12:30:00,18.66,18.81,18.66,18.79,459342.0,16.8898,17.0256,16.8898,17.0075,459342.0
2018-02-16 12:40:00,18.79,18.8,18.72,18.72,989958.0,17.0075,17.0165,16.9441,16.9441,989958.0
2018-02-16 12:50:00,18.72,18.72,18.64,18.7,431328.0,16.9441,16.9441,16.8717,16.926,431328.0
2018-02-16 13:00:00,18.71,18.73,18.68,18.7,872631.0,16.935,16.9531,16.9079,16.926,872631.0
2018-02-16 13:10:00,18.7,18.7,18.63,18.63,341136.0,16.926,16.926,16.8626,16.8626,341136.0
2018-02-16 13:20:00,18.64,18.7,18.64,18.69,486315.0,16.8717,16.926,16.8717,16.9169,486315.0
2018-02-16 13:30:00,18.69,18.73,18.65,18.68,295266.0,16.9169,16.9531,16.8807,16.9079,295266.0
2018-02-16 13:40:00,18.69,18.73,18.69,18.71,222282.0,16.9169,16.9531,16.9169,16.935,222282.0
2018-02-16 13:50:00,18.71,18.74,18.69,18.71,549024.0,16.935,16.9622,16.9169,16.935,549024.0
2018-02-16 14:00:00,18.72,18.74,18.66,18.67,187431.0,16.9441,16.9622,16.8898,16.8988,187431.0
2018-02-16 14:10:00,18.67,18.69,18.57,18.61,211584.0,16.8988,16.9169,16.8083,16.8445,211584.0
2018-02-16 14:20:00,18.6,18.61,18.55,18.61,225645.0,16.8355,16.8445,16.7902,16.8445,225645.0
2018-02-16 14:30:00,18.61,18.69,18.6,18.68,423681.0,16.8445,16.9169,16.8355,16.9079,423681.0
2018-02-16 14:40:00,18.68,18.68,18.63,18.67,263484.0,16.9079,16.9079,16.8626,16.8988,263484.0
2018-02-16 14:50:00,18.67,18.72,18.64,18.71,385983.0,16.8988,16.9441,16.8717,16.935,385983.0
2018-02-16 15:00:00,18.72,18.73,18.69,18.73,258573.0,16.9441,16.9531,16.9169,16.9531,258573.0
2018-02-16 15:10:00,18.73,18.74,18.68,18.69,284559.0,16.9531,16.9622,16.9079,16.9169,284559.0
2018-02-16 15:20:00,18.69,18.7,18.65,18.65,445452.0,16.9169,16.926,16.8807,16.8807,445452.0
2018-02-16 15:30:00,18.65,18.66,18.58,18.6,509400.0,16.8807,16.8898,16.8174,16.8355,509400.0
2018-02-16 15:40:00,18.6,18.67,18.55,18.64,1120356.0,16.8355,16.8988,16.7902,16.8717,1120356.0
2018-02-16 15:50:00,18.64,18.7,18.63,18.7,3817584.0,16.8717,16.926,16.8626,16.926,3817584.0
2018-02-20 09:30:00,18.62,18.66,18.46,18.52,1033815.0,16.8536,16.8898,16.7088,16.7631,1033815.0
2018-02-20 09:40:00,18.52,18.53,18.4,18.43,389076.0,16.7631,16.7721,16.6545,16.6816,389076.0
2018-02-20 09:50:00,18.42,18.44,18.29,18.32,529893.0,16.6726,16.6907,16.5549,16.582,529893.0
2018-02-20 10:00:00,18.32,18.35,18.25,18.35,465000.0,16.582,16.6092,16.5187,16.6092,465000.0
2018-02-20 10:10:00,18.35,18.4,18.31,18.36,345762.0,16.6092,16.6545,16.573,16.6182,345762.0
2018-02-20 10:20:00,18.36,18.41,18.34,18.35,297792.0,16.6182,16.6635,16.6001,16.6092,297792.0
2018-02-20 10:30:00,18.35,18.36,18.25,18.26,326886.0,16.6092,16.6182,16.5187,16.5277,326886.0
2018-02-20 10:40:00,18.26,18.34,18.26,18.31,241314.0,16.5277,16.6001,16.5277,16.573,241314.0
2018-02-20 10:50:00,18.31,18.31,18.22,18.25,402453.0,16.573,16.573,16.4915,16.5187,402453.0
2018-02-20 11:00:00,18.25,18.27,18.22,18.25,714054.0,16.5187,16.5368,16.4915,16.5187,714054.0
2018-02-20 11:10:00,18.25,18.34,18.24,18.32,544512.0,16.5187,16.6001,16.5096,16.582,544512.0
2018-02-20 11:20:00,18.31,18.42,18.31,18.41,522333.0,16.573,16.6726,16.573,16.6635,522333.0
2018-02-20 11:30:00,18.41,18.42,18.37,18.4,218658.0,16.6635,16.6726,16.6273,16.6545,218658.0
2018-02-20 11:40:00,18.4,18.41,18.37,18.37,159582.0,16.6545,16.6635,16.6273,16.6273,159582.0
2018-02-20 11:50:00,18.38,18.41,18.37,18.38,181596.0,16.6364,16.6635,16.6273,16.6364,181596.0
2018-02-20 12:00:00,18.38,18.39,18.35,18.35,164298.0,16.6364,16.6454,16.6092,16.6092,164298.0
2018-02-20 12:10:00,18.35,18.4,18.35,18.37,163962.0,16.6092,16.6545,16.6092,16.6273,163962.0
2018-02-20 12:20:00,18.37,18.37,18.33,18.34,138732.0,16.6273,16.6273,16.5911,16.6001,138732.0
2018-02-20 12:30:00,18.34,18.36,18.33,18.35,173613.0,16.6001,16.6182,16.5911,16.6092,173613.0
2018-02-20 12:40:00,18.35,18.38,18.33,18.37,125358.0,16.6092,16.6364,16.5911,16.6273,125358.0
2018-02-20 12:50:00,18.37,18.42,18.37,18.41,223575.0,16.6273,16.6726,16.6273,16.6635,223575.0
2018-02-20 13:00:00,18.41,18.42,18.36,18.37,174705.0,16.6635,16.6726,16.6182,16.6273,174705.0
2018-02-20 13:10:00,18.36,18.4,18.35,18.4,137751.0,16.6182,16.6545,16.6092,16.6545,137751.0
2018-02-20 13:20:00,18.4,18.4,18.33,18.34,211530.0,16.6545,16.6545,16.5911,16.6001,211530.0
2018-02-20 13:30:00,18.33,18.34,18.32,18.32,357501.0,16.5911,16.6001,16.582,16.582,357501.0
2018-02-20 13:40:00,18.33,18.34,18.32,18.33,230898.0,16.5911,16.6001,16.582,16.5911,230898.0
2018-02-20 13:50:00,18.33,18.36,18.32,18.34,262818.0,16.5911,16.6182,16.582,16.6001,262818.0
2018-02-20 14:00:00,18.34,18.35,18.28,18.29,247119.0,16.6001,16.6092,16.5458,16.5549,247119.0
2018-02-20 14:10:00,18.28,18.28,18.25,18.27,241647.0,16.5458,16.5458,16.5187,16.5368,241647.0
2018-02-20 14:20:00,18.27,18.3,18.26,18.28,285645.0,16.5368,16.5639,16.5277,16.5458,285645.0
2018-02-20 14:30:00,18.28,18.31,18.27,18.3,212226.0,16.5458,16.573,16.5368,16.5639,212226.0
2018-02-20 14:40:00,18.3,18.31,18.28,18.29,257208.0,16.5639,16.573,16.5458,16.5549,257208.0
2018-02-20 14:50:00,18.29,18.29,18.21,18.21,307404.0,16.5549,16.5549,16.4825,16.4825,307404.0
2018-02-20 15:00:00,18.21,18.27,18.19,18.19,463932.0,16.4825,16.5368,16.4644,16.4644,463932.0
2018-02-20 15:10:00,18.19,18.2,18.15,18.17,624000.0,16.4644,16.4734,16.4282,16.4463,624000.0
2018-02-20 15:20:00,18.17,18.17,18.11,18.16,567423.0,16.4463,16.4463,16.392,16.4372,567423.0
2018-02-20 15:30:00,18.16,18.2,18.15,18.18,654564.0,16.4372,16.4734,16.4282,16.4553,654564.0
2018-02-20 15:40:00,18.18,18.19,18.15,18.18,1131309.0,16.4553,16.4644,16.4282,16.4553,1131309.0
2018-02-20 15:50:00,18.18,18.23,18.17,18.2,2243532.0,16.4553,16.5006,16.4463,16.4734,2243532.0
2018-02-21 09:30:00,18.2,18.47,18.15,18.43,453492.0,16.4734,16.7178,16.4282,16.6816,453492.0
2018-02-21 09:40:00,18.43,18.56,18.39,18.51,424842.0,16.6816,16.7993,16.6454,16.754,424842.0
2018-02-21 09:50:00,18.51,18.51,18.43,18.46,274323.0,16.754,16.754,16.6816,16.7088,274323.0
2018-02-21 10:00:00,18.47,18.5,18.45,18.47,239451.0,16.7178,16.745,16.6997,16.7178,239451.0
2018-02-21 10:10:00,18.47,18.53,18.44,18.53,391233.0,16.7178,16.7721,16.6907,16.7721,391233.0
2018-02-21 10:20:00,18.53,18.6,18.53,18.6,580449.0,16.7721,16.8355,16.7721,16.8355,580449.0
2018-02-21 10:30:00,18.6,18.66,18.59,18.62,476856.0,16.8355,16.8898,16.8264,16.8536,476856.0
2018-02-21 10:40:00,18.63,18.63,18.59,18.59,361611.0,16.8626,16.8626,16.8264,16.8264,361611.0
2018-02-21 10:50:00,18.59,18.66,18.59,18.65,322041.0,16.8264,16.8898,16.8264,16.8807,322041.0
2018-02-21 11:00:00,18.65,18.67,18.64,18.65,392757.0,16.8807,16.8988,16.8717,16.8807,392757.0
2018-02-21 11:10:00,18.65,18.65,18.61,18.63,341454.0,16.8807,16.8807,16.8445,16.8626,341454.0
2018-02-21 11:20:00,18.63,18.63,18.61,18.62,166692.0,16.8626,16.8626,16.8445,16.8536,166692.0
2018-02-21 11:30:00,18.63,18.66,18.62,18.64,173556.0,16.8626,16.8898,16.8536,16.8717,173556.0
2018-02-21 11:40:00,18.65,18.66,18.62,18.63,258990.0,16.8807,16.8898,16.8536,16.8626,258990.0
2018-02-21 11:50:00,18.63,18.64,18.56,18.56,258201.0,16.8626,16.8717,16.7993,16.7993,258201.0
2018-02-21 12:00:00,18.56,18.59,18.55,18.58,241116.0,16.7993,16.8264,16.7902,16.8174,241116.0
2018-02-21 12:10:00,18.58,18.6,18.57,18.59,173022.0,16.8174,16.8355,16.8083,16.8264,173022.0
2018-02-21 12:20:00,18.59,18.59,18.51,18.53,218946.0,16.8264,16.8264,16.754,16.7721,218946.0
2018-02-21 12:30:00,18.53,18.55,18.52,18.53,215811.0,16.7721,16.7902,16.7631,16.7721,215811.0
2018-02-21 12:40:00,18.54,18.6,18.53,18.6,143811.0,16.7812,16.8355,16.7721,16.8355,143811.0
2018-02-21 12:50:00,18.6,18.62,18.59,18.61,163122.0,16.8355,16.8536,16.8264,16.8445,163122.0
2018-02-21 13:00:00,18.61,18.62,18.59,18.61,118575.0,16.8445,16.8536,16.8264,16.8445,118575.0
2018-02-21 13:10:00,18.61,18.62,18.59,18.61,123858.0,16.8445,16.8536,16.8264,16.8445,123858.0
2018-02-21 13:20:00,18.61,18.62,18.59,18.6,153342.0,16.8445,16.8536,16.8264,16.8355,153342.0
2018-02-21 13:30:00,18.6,18.62,18.6,18.6,151323.0,16.8355,16.8536,16.8355,16.8355,151323.0
2018-02-21 13:40:00,18.6,18.63,18.59,18.61,132411.0,16.8355,16.8626,16.8264,16.8445,132411.0
2018-02-21 13:50:00,18.61,18.66,18.61,18.64,175239.0,16.8445,16.8898,16.8445,16.8717,175239.0
2018-02-21 14:00:00,18.64,18.75,18.61,18.71,489591.0,16.8717,16.9713,16.8445,16.935,489591.0
2018-02-21 14:10:00,18.71,18.78,18.7,18.76,340002.0,16.935,16.9984,16.926,16.9803,340002.0
2018-02-21 14:20:00,18.76,18.79,18.7,18.7,287355.0,16.9803,17.0075,16.926,16.926,287355.0
2018-02-21 14:30:00,18.7,18.73,18.69,18.71,271617.0,16.926,16.9531,16.9169,16.935,271617.0
2018-02-21 14:40:00,18.71,18.73,18.62,18.62,321189.0,16.935,16.9531,16.8536,16.8536,321189.0
2018-02-21 14:50:00,18.62,18.64,18.59,18.59,361479.0,16.8536,16.8717,16.8264,16.8264,361479.0
2018-02-21 15:00:00,18.59,18.6,18.46,18.47,615375.0,16.8264,16.8355,16.7088,16.7178,615375.0
2018-02-21 15:10:00,18.47,18.51,18.42,18.47,494637.0,16.7178,16.754,16.6726,16.7178,494637.0
2018-02-21 15:20:00,18.47,18.48,18.42,18.47,407931.0,16.7178,16.7269,16.6726,16.7178,407931.0
2018-02-21 15:30:00,18.47,18.51,18.42,18.42,484926.0,16.7178,16.754,16.6726,16.6726,484926.0
2018-02-21 15:40:00,18.42,18.44,18.37,18.39,810366.0,16.6726,16.6907,16.6273,16.6454,810366.0
2018-02-21 15:50:00,18.39,18.42,18.32,18.32,2153763.0,16.6454,16.6726,16.582,16.582,2153763.0
2018-02-22 09:30:00,18.42,18.56,18.28,18.43,570927.0,16.6726,16.7993,16.5458,16.6816,570927.0
2018-02-22 09:40:00,18.43,18.45,18.33,18.35,267840.0,16.6816,16.6997,16.5911,16.6092,267840.0
2018-02-22 09:50:00,18.34,18.35,18.21,18.27,888312.0,16.6001,16.6092,16.4825,16.5368,888312.0
2018-02-22 10:00:00,18.27,18.3,18.18,18.3,491580.0,16.5368,16.5639,16.4553,16.5639,491580.0
2018-02-22 10:10:00,18.29,18.37,18.28,18.33,355554.0,16.5549,16.6273,16.5458,16.5911,355554.0
2018-02-22 10:20:00,18.32,18.4,18.32,18.38,287559.0,16.582,16.6545,16.582,16.6364,287559.0
2018-02-22 10:30:00,18.38,18.4,18.31,18.38,205185.0,16.6364,16.6545,16.573,16.6364,205185.0
2018-02-22 10:40:00,18.39,18.44,18.37,18.43,225054.0,16.6454,16.6907,16.6273,16.6816,225054.0
2018-02-22 10:50:00,18.43,18.46,18.38,18.4,247668.0,16.6816,16.7088,16.6364,16.6545,247668.0
2018-02-22 11:00:00,18.4,18.46,18.4,18.42,199362.0,16.6545,16.7088,16.6545,16.6726,199362.0
2018-02-22 11:10:00,18.42,18.46,18.4,18.43,150942.0,16.6726,16.7088,16.6545,16.6816,150942.0
2018-02-22 11:20:00,18.43,18.47,18.41,18.46,204792.0,16.6816,16.7178,16.6635,16.7088,204792.0
2018-02-22 11:30:00,18.46,18.49,18.45,18.49,177771.0,16.7088,16.7359,16.6997,16.7359,177771.0
2018-02-22 11:40:00,18.49,18.53,18.49,18.52,165780.0,16.7359,16.7721,16.7359,16.7631,165780.0
2018-02-22 11:50:00,18.52,18.54,18.49,18.51,153108.0,16.7631,16.7812,16.7359,16.754,153108.0
2018-02-22 12:00:00,18.51,18.55,18.51,18.53,117594.0,16.754,16.7902,16.754,16.7721,117594.0
2018-02-22 12:10:00,18.53,18.53,18.49,18.52,113346.0,16.7721,16.7721,16.7359,16.7631,113346.0
2018-02-22 12:20:00,18.52,18.53,18.5,18.51,74700.0,16.7631,16.7721,16.745,16.754,74700.0
2018-02-22 12:30:00,18.51,18.52,18.45,18.47,193431.0,16.754,16.7631,16.6997,16.7178,193431.0
2018-02-22 12:40:00,18.47,18.48,18.42,18.42,136377.0,16.7178,16.7269,16.6726,16.6726,136377.0
2018-02-22 12:50:00,18.41,18.47,18.4,18.44,179868.0,16.6635,16.7178,16.6545,16.6907,179868.0
2018-02-22 13:00:00,18.44,18.49,18.44,18.47,102843.0,16.6907,16.7359,16.6907,16.7178,102843.0
2018-02-22 13:10:00,18.47,18.48,18.38,18.41,225258.0,16.7178,16.7269,16.6364,16.6635,225258.0
2018-02-22 13:20:00,18.41,18.46,18.41,18.44,120894.0,16.6635,16.7088,16.6635,16.6907,120894.0
2018-02-22 13:30:00,18.45,18.45,18.41,18.43,282510.0,16.6997,16.6997,16.6635,16.6816,282510.0
2018-02-22 13:40:00,18.43,18.43,18.37,18.38,192903.0,16.6816,16.6816,16.6273,16.6364,192903.0
2018-02-22 13:50:00,18.38,18.43,18.37,18.4,204705.0,16.6364,16.6816,16.6273,16.6545,204705.0
2018-02-22 14:00:00,18.4,18.44,18.39,18.41,163002.0,16.6545,16.6907,16.6454,16.6635,163002.0
2018-02-22 14:10:00,18.41,18.42,18.39,18.41,174141.0,16.6635,16.6726,16.6454,16.6635,174141.0
2018-02-22 14:20:00,18.42,18.43,18.38,18.43,204231.0,16.6726,16.6816,16.6364,16.6816,204231.0
2018-02-22 14:30:00,18.43,18.45,18.42,18.44,252189.0,16.6816,16.6997,16.6726,16.6907,252189.0
2018-02-22 14:40:00,18.44,18.44,18.41,18.42,242583.0,16.6907,16.6907,16.6635,16.6726,242583.0
2018-02-22 14:50:00,18.42,18.42,18.31,18.32,318879.0,16.6726,16.6726,16.573,16.582,318879.0
2018-02-22 15:00:00,18.32,18.34,18.28,18.29,319425.0,16.582,16.6001,16.5458,16.5549,319425.0
2018-02-22 15:10:00,18.29,18.37,18.28,18.36,254424.0,16.5549,16.6273,16.5458,16.6182,254424.0
2018-02-22 15:20:00,18.36,18.4,18.35,18.36,257340.0,16.6182,16.6545,16.6092,16.6182,257340.0
2018-02-22 15:30:00,18.36,18.37,18.32,18.35,413370.0,16.6182,16.6273,16.582,16.6092,413370.0
2018-02-22 15:40:00,18.35,18.38,18.29,18.3,719454.0,16.6092,16.6364,16.5549,16.5639,719454.0
2018-02-22 15:50:00,18.3,18.36,18.23,18.33,1536903.0,16.5639,16.6182,16.5006,16.5911,1536903.0
2018-02-23 09:30:00,18.48,18.62,18.42,18.49,429954.0,16.7269,16.8536,16.6726,16.7359,429954.0
2018-02-23 09:40:00,18.49,18.5,18.4,18.4,214704.0,16.7359,16.745,16.6545,16.6545,214704.0
2018-02-23 09:50:00,18.4,18.41,18.31,18.34,337332.0,16.6545,16.6635,16.573,16.6001,337332.0
2018-02-23 10:00:00,18.35,18.36,18.26,18.28,565542.0,16.6092,16.6182,16.5277,16.5458,565542.0
2018-02-23 10:10:00,18.28,18.29,18.25,18.26,304734.0,16.5458,16.5549,16.5187,16.5277,304734.0
2018-02-23 10:20:00,18.26,18.27,18.2,18.21,329622.0,16.5277,16.5368,16.4734,16.4825,329622.0
2018-02-23 10:30:00,18.21,18.24,18.19,18.23,311766.0,16.4825,16.5096,16.4644,16.5006,311766.0
2018-02-23 10:40:00,18.23,18.31,18.23,18.28,908088.0,16.5006,16.573,16.5006,16.5458,908088.0
2018-02-23 10:50:00,18.29,18.34,18.28,18.32,509109.0,16.5549,16.6001,16.5458,16.582,509109.0
2018-02-23 11:00:00,18.32,18.37,18.31,18.37,412848.0,16.582,16.6273,16.573,16.6273,412848.0
2018-02-23 11:10:00,18.36,18.4,18.34,18.36,255420.0,16.6182,16.6545,16.6001,16.6182,255420.0
2018-02-23 11:20:00,18.36,18.38,18.35,18.35,501987.0,16.6182,16.6364,16.6092,16.6092,501987.0
2018-02-23 11:30:00,18.35,18.4,18.35,18.39,235500.0,16.6092,16.6545,16.6092,16.6454,235500.0
2018-02-23 11:40:00,18.4,18.41,18.38,18.39,126330.0,16.6545,16.6635,16.6364,16.6454,126330.0
2018-02-23 11:50:00,18.39,18.47,18.39,18.46,248193.0,16.6454,16.7178,16.6454,16.7088,248193.0
2018-02-23 12:00:00,18.45,18.49,18.45,18.47,418791.0,16.6997,16.7359,16.6997,16.7178,418791.0
2018-02-23 12:10:00,18.48,18.51,18.47,18.51,192819.0,16.7269,16.754,16.7178,16.754,192819.0
2018-02-23 12:20:00,18.51,18.51,18.44,18.44,105636.0,16.754,16.754,16.6907,16.6907,105636.0
2018-02-23 12:30:00,18.44,18.48,18.43,18.48,96033.0,16.6907,16.7269,16.6816,16.7269,96033.0
2018-02-23 12:40:00,18.48,18.48,18.44,18.47,109581.0,16.7269,16.7269,16.6907,16.7178,109581.0
2018-02-23 12:50:00,18.46,18.49,18.45,18.46,98049.0,16.7088,16.7359,16.6997,16.7088,98049.0
2018-02-23 13:00:00,18.47,18.47,18.44,18.44,100137.0,16.7178,16.7178,16.6907,16.6907,100137.0
2018-02-23 13:10:00,18.45,18.46,18.43,18.45,79761.0,16.6997,16.7088,16.6816,16.6997,79761.0
2018-02-23 13:20:00,18.45,18.47,18.44,18.47,75513.0,16.6997,16.7178,16.6907,16.7178,75513.0
2018-02-23 13:30:00,18.47,18.48,18.44,18.47,131493.0,16.7178,16.7269,16.6907,16.7178,131493.0
2018-02-23 13:40:00,18.47,18.49,18.46,18.47,93294.0,16.7178,16.7359,16.7088,16.7178,93294.0
2018-02-23 13:50:00,18.48,18.48,18.42,18.45,148278.0,16.7269,16.7269,16.6726,16.6997,148278.0
2018-02-23 14:00:00,18.45,18.46,18.41,18.43,166539.0,16.6997,16.7088,16.6635,16.6816,166539.0
2018-02-23 14:10:00,18.43,18.43,18.4,18.41,170991.0,16.6816,16.6816,16.6545,16.6635,170991.0
2018-02-23 14:20:00,18.41,18.47,18.41,18.46,285000.0,16.6635,16.7178,16.6635,16.7088,285000.0
2018-02-23 14:30:00,18.46,18.49,18.45,18.47,264060.0,16.7088,16.7359,16.6997,16.7178,264060.0
2018-02-23 14:40:00,18.47,18.54,18.46,18.54,179730.0,16.7178,16.7812,16.7088,16.7812,179730.0
2018-02-23 14:50:00,18.54,18.57,18.53,18.54,182868.0,16.7812,16.8083,16.7721,16.7812,182868.0
2018-02-23 15:00:00,18.54,18.58,18.54,18.55,213915.0,16.7812,16.8174,16.7812,16.7902,213915.0
2018-02-23 15:10:00,18.55,18.56,18.53,18.55,171126.0,16.7902,16.7993,16.7721,16.7902,171126.0
2018-02-23 15:20:00,18.55,18.58,18.54,18.57,214326.0,16.7902,16.8174,16.7812,16.8083,214326.0
2018-02-23 15:30:00,18.57,18.6,18.57,18.58,353496.0,16.8083,16.8355,16.8083,16.8174,353496.0
2018-02-23 15:40:00,18.58,18.61,18.57,18.57,497223.0,16.8174,16.8445,16.8083,16.8083,497223.0
2018-02-23 15:50:00,18.57,18.62,18.56,18.61,1038774.0,16.8083,16.8536,16.7993,16.8445,1038774.0
2018-02-26 09:30:00,18.75,18.9,18.67,18.8,898962.0,16.9713,17.107,16.8988,17.0165,898962.0
2018-02-26 09:40:00,18.8,18.82,18.68,18.77,565860.0,17.0165,17.0346,16.9079,16.9894,565860.0
2018-02-26 09:50:00,18.77,18.77,18.67,18.67,431916.0,16.9894,16.9894,16.8988,16.8988,431916.0
2018-02-26 10:00:00,18.67,18.7,18.65,18.7,314463.0,16.8988,16.926,16.8807,16.926,314463.0
2018-02-26 10:10:00,18.7,18.7,18.64,18.67,255678.0,16.926,16.926,16.8717,16.8988,255678.0
2018-02-26 10:20:00,18.67,18.68,18.64,18.68,244941.0,16.8988,16.9079,16.8717,16.9079,244941.0
2018-02-26 10:30:00,18.67,18.7,18.65,18.7,238482.0,16.8988,16.926,16.8807,16.926,238482.0
2018-02-26 10:40:00,18.7,18.73,18.68,18.69,362595.0,16.926,16.9531,16.9079,16.9169,362595.0
2018-02-26 10:50:00,18.69,18.7,18.67,18.68,277182.0,16.9169,16.926,16.8988,16.9079,277182.0
2018-02-26 11:00:00,18.68,18.77,18.66,18.76,301920.0,16.9079,16.9894,16.8898,16.9803,301920.0
2018-02-26 11:10:00,18.76,18.76,18.69,18.73,171576.0,16.9803,16.9803,16.9169,16.9531,171576.0
2018-02-26 11:20:00,18.72,18.72,18.65,18.7,383823.0,16.9441,16.9441,16.8807,16.926,383823.0
2018-02-26 11:30:00,18.7,18.7,18.61,18.61,557286.0,16.926,16.926,16.8445,16.8445,557286.0
2018-02-26 11:40:00,18.62,18.64,18.6,18.62,1000746.0,16.8536,16.8717,16.8355,16.8536,1000746.0
2018-02-26 11:50:00,18.62,18.63,18.59,18.59,334959.0,16.8536,16.8626,16.8264,16.8264,334959.0
2018-02-26 12:00:00,18.59,18.6,18.54,18.6,299649.0,16.8264,16.8355,16.7812,16.8355,299649.0
2018-02-26 12:10:00,18.6,18.65,18.6,18.64,172296.0,16.8355,16.8807,16.8355,16.8717,172296.0
2018-02-26 12:20:00,18.65,18.67,18.64,18.65,130926.0,16.8807,16.8988,16.8717,16.8807,130926.0
2018-02-26 12:30:00,18.65,18.67,18.64,18.66,243273.0,16.8807,16.8988,16.8717,16.8898,243273.0
2018-02-26 12:40:00,18.66,18.71,18.65,18.7,238326.0,16.8898,16.935,16.8807,16.926,238326.0
2018-02-26 12:50:00,18.71,18.72,18.69,18.71,155154.0,16.935,16.9441,16.9169,16.935,155154.0
2018-02-26 13:00:00,18.72,18.73,18.71,18.73,133257.0,16.9441,16.9531,16.935,16.9531,133257.0
2018-02-26 13:10:00,18.73,18.76,18.72,18.74,158724.0,16.9531,16.9803,16.9441,16.9622,158724.0
2018-02-26 13:20:00,18.74,18.77,18.74,18.77,205206.0,16.9622,16.9894,16.9622,16.9894,205206.0
2018-02-26 13:30:00,18.77,18.79,18.75,18.78,161433.0,16.9894,17.0075,16.9713,16.9984,161433.0
2018-02-26 13:40:00,18.78,18.79,18.76,18.76,138720.0,16.9984,17.0075,16.9803,16.9803,138720.0
2018-02-26 13:50:00,18.76,18.81,18.75,18.8,248733.0,16.9803,17.0256,16.9713,17.0165,248733.0
2018-02-26 14:00:00,18.8,18.83,18.79,18.83,193119.0,17.0165,17.0437,17.0075,17.0437,193119.0
2018-02-26 14:10:00,18.83,18.83,18.8,18.8,197835.0,17.0437,17.0437,17.0165,17.0165,197835.0
2018-02-26 14:20:00,18.8,18.82,18.78,18.78,480333.0,17.0165,17.0346,16.9984,16.9984,480333.0
2018-02-26 14:30:00,18.78,18.81,18.76,18.79,301926.0,16.9984,17.0256,16.9803,17.0075,301926.0
2018-02-26 14:40:00,18.79,18.79,18.76,18.78,269751.0,17.0075,17.0075,16.9803,16.9984,269751.0
2018-02-26 14:50:00,18.78,18.81,18.77,18.8,314232.0,16.9984,17.0256,16.9894,17.0165,314232.0
2018-02-26 15:00:00,18.8,18.82,18.78,18.82,616002.0,17.0165,17.0346,16.9984,17.0346,616002.0
2018-02-26 15:10:00,18.82,18.83,18.79,18.81,305607.0,17.0346,17.0437,17.0075,17.0256,305607.0
2018-02-26 15:20:00,18.81,18.82,18.79,18.8,348993.0,17.0256,17.0346,17.0075,17.0165,348993.0
2018-02-26 15:30:00,18.8,18.8,18.78,18.8,418872.0,17.0165,17.0165,16.9984,17.0165,418872.0
2018-02-26 15:40:00,18.79,18.79,18.7,18.71,725511.0,17.0075,17.0075,16.926,16.935,725511.0
2018-02-26 15:50:00,18.71,18.74,18.69,18.73,1570548.0,16.935,16.9622,16.9169,16.9531,1570548.0
2018-02-27 09:30:00,18.75,18.89,18.7,18.72,600555.0,16.9713,17.098,16.926,16.9441,600555.0
2018-02-27 09:40:00,18.72,18.85,18.64,18.85,518415.0,16.9441,17.0618,16.8717,17.0618,518415.0
2018-02-27 09:50:00,18.85,18.88,18.79,18.8,374325.0,17.0618,17.0889,17.0075,17.0165,374325.0
2018-02-27 10:00:00,18.8,18.89,18.79,18.89,544149.0,17.0165,17.098,17.0075,17.098,544149.0
2018-02-27 10:10:00,18.89,18.97,18.86,18.96,626979.0,17.098,17.1704,17.0708,17.1613,626979.0
2018-02-27 10:20:00,18.97,19.0,18.95,18.96,306129.0,17.1704,17.1975,17.1523,17.1613,306129.0
2018-02-27 10:30:00,18.96,18.96,18.89,18.91,454371.0,17.1613,17.1613,17.098,17.1161,454371.0
2018-02-27 10:40:00,18.91,18.92,18.8,18.8,590523.0,17.1161,17.1251,17.0165,17.0165,590523.0
2018-02-27 10:50:00,18.8,18.83,18.71,18.75,517395.0,17.0165,17.0437,16.935,16.9713,517395.0
2018-02-27 11:00:00,18.75,18.83,18.72,18.82,304014.0,16.9713,17.0437,16.9441,17.0346,304014.0
2018-02-27 11:10:00,18.82,18.84,18.77,18.77,197475.0,17.0346,17.0527,16.9894,16.9894,197475.0
2018-02-27 11:20:00,18.77,18.78,18.69,18.7,465138.0,16.9894,16.9984,16.9169,16.926,465138.0
2018-02-27 11:30:00,18.7,18.77,18.64,18.65,317025.0,16.926,16.9894,16.8717,16.8807,317025.0
2018-02-27 11:40:00,18.65,18.66,18.58,18.63,529761.0,16.8807,16.8898,16.8174,16.8626,529761.0
2018-02-27 11:50:00,18.63,18.67,18.57,18.59,259092.0,16.8626,16.8988,16.8083,16.8264,259092.0
2018-02-27 12:00:00,18.58,18.66,18.58,18.65,252738.0,16.8174,16.8898,16.8174,16.8807,252738.0
2018-02-27 12:10:00,18.65,18.65,18.58,18.59,167061.0,16.8807,16.8807,16.8174,16.8264,167061.0
2018-02-27 12:20:00,18.59,18.61,18.55,18.59,263370.0,16.8264,16.8445,16.7902,16.8264,263370.0
2018-02-27 12:30:00,18.59,18.65,18.59,18.64,191781.0,16.8264,16.8807,16.8264,16.8717,191781.0
2018-02-27 12:40:00,18.64,18.67,18.63,18.66,133722.0,16.8717,16.8988,16.8626,16.8898,133722.0
2018-02-27 12:50:00,18.67,18.7,18.65,18.67,165531.0,16.8988,16.926,16.8807,16.8988,165531.0
2018-02-27 13:00:00,18.67,18.68,18.64,18.68,176097.0,16.8988,16.9079,16.8717,16.9079,176097.0
2018-02-27 13:10:00,18.68,18.68,18.63,18.66,124740.0,16.9079,16.9079,16.8626,16.8898,124740.0
2018-02-27 13:20:00,18.66,18.68,18.65,18.66,144648.0,16.8898,16.9079,16.8807,16.8898,144648.0
2018-02-27 13:30:00,18.66,18.66,18.58,18.58,207594.0,16.8898,16.8898,16.8174,16.8174,207594.0
2018-02-27 13:40:00,18.58,18.64,18.56,18.59,223074.0,16.8174,16.8717,16.7993,16.8264,223074.0
2018-02-27 13:50:00,18.59,18.59,18.54,18.56,306246.0,16.8264,16.8264,16.7812,16.7993,306246.0
2018-02-27 14:00:00,18.56,18.57,18.48,18.51,325689.0,16.7993,16.8083,16.7269,16.754,325689.0
2018-02-27 14:10:00,18.51,18.53,18.47,18.47,328863.0,16.754,16.7721,16.7178,16.7178,328863.0
2018-02-27 14:20:00,18.47,18.47,18.43,18.43,356133.0,16.7178,16.7178,16.6816,16.6816,356133.0
2018-02-27 14:30:00,18.44,18.5,18.42,18.47,308691.0,16.6907,16.745,16.6726,16.7178,308691.0
2018-02-27 14:40:00,18.48,18.48,18.38,18.38,315660.0,16.7269,16.7269,16.6364,16.6364,315660.0
2018-02-27 14:50:00,18.39,18.49,18.39,18.47,303102.0,16.6454,16.7359,16.6454,16.7178,303102.0
2018-02-27 15:00:00,18.47,18.48,18.4,18.41,320628.0,16.7178,16.7269,16.6545,16.6635,320628.0
2018-02-27 15:10:00,18.4,18.44,18.4,18.4,388968.0,16.6545,16.6907,16.6545,16.6545,388968.0
2018-02-27 15:20:00,18.4,18.43,18.36,18.4,340137.0,16.6545,16.6816,16.6182,16.6545,340137.0
2018-02-27 15:30:00,18.4,18.45,18.39,18.44,511191.0,16.6545,16.6997,16.6454,16.6907,511191.0
2018-02-27 15:40:00,18.44,18.48,18.41,18.48,793479.0,16.6907,16.7269,16.6635,16.7269,793479.0
2018-02-27 15:50:00,18.47,18.48,18.37,18.37,2080455.0,16.7178,16.7269,16.6273,16.6273,2080455.0
2018-02-28 09:30:00,18.34,18.47,18.14,18.18,774378.0,16.6681,16.7863,16.4864,16.5227,774378.0
2018-02-28 09:40:00,18.18,18.26,18.16,18.18,384387.0,16.5227,16.5954,16.5045,16.5227,384387.0
2018-02-28 09:50:00,18.18,18.21,18.14,18.17,395709.0,16.5227,16.55,16.4864,16.5136,395709.0
2018-02-28 10:00:00,18.19,18.31,18.18,18.3,322968.0,16.5318,16.6409,16.5227,16.6318,322968.0
2018-02-28 10:10:00,18.3,18.37,18.28,18.36,265209.0,16.6318,16.6954,16.6136,16.6863,265209.0
2018-02-28 10:20:00,18.36,18.37,18.3,18.31,683421.0,16.6863,16.6954,16.6318,16.6409,683421.0
2018-02-28 10:30:00,18.31,18.31,18.24,18.3,457119.0,16.6409,16.6409,16.5772,16.6318,457119.0
2018-02-28 10:40:00,18.3,18.32,18.23,18.24,365976.0,16.6318,16.65,16.5682,16.5772,365976.0
2018-02-28 10:50:00,18.24,18.24,18.13,18.2,303264.0,16.5772,16.5772,16.4773,16.5409,303264.0
2018-02-28 11:00:00,18.2,18.2,18.13,18.13,186252.0,16.5409,16.5409,16.4773,16.4773,186252.0
2018-02-28 11:10:00,18.13,18.18,18.11,18.18,204510.0,16.4773,16.5227,16.4591,16.5227,204510.0
2018-02-28 11:20:00,18.18,18.18,18.12,18.15,227445.0,16.5227,16.5227,16.4682,16.4954,227445.0
2018-02-28 11:30:00,18.14,18.15,18.09,18.09,157923.0,16.4864,16.4954,16.4409,16.4409,157923.0
2018-02-28 11:40:00,18.09,18.14,18.04,18.1,220440.0,16.4409,16.4864,16.3955,16.45,220440.0
2018-02-28 11:50:00,18.1,18.15,18.09,18.15,241056.0,16.45,16.4954,16.4409,16.4954,241056.0
2018-02-28 12:00:00,18.15,18.18,18.12,18.18,214446.0,16.4954,16.5227,16.4682,16.5227,214446.0
2018-02-28 12:10:00,18.18,18.18,18.12,18.13,133473.0,16.5227,16.5227,16.4682,16.4773,133473.0
2018-02-28 12:20:00,18.13,18.19,18.13,18.17,104847.0,16.4773,16.5318,16.4773,16.5136,104847.0
2018-02-28 12:30:00,18.17,18.2,18.14,18.19,148842.0,16.5136,16.5409,16.4864,16.5318,148842.0
2018-02-28 12:40:00,18.19,18.25,18.17,18.23,138726.0,16.5318,16.5863,16.5136,16.5682,138726.0
2018-02-28 12:50:00,18.23,18.25,18.21,18.25,134976.0,16.5682,16.5863,16.55,16.5863,134976.0
2018-02-28 13:00:00,18.25,18.25,18.17,18.22,215298.0,16.5863,16.5863,16.5136,16.5591,215298.0
2018-02-28 13:10:00,18.23,18.25,18.21,18.23,118866.0,16.5682,16.5863,16.55,16.5682,118866.0
2018-02-28 13:20:00,18.23,18.28,18.22,18.27,123582.0,16.5682,16.6136,16.5591,16.6045,123582.0
2018-02-28 13:30:00,18.27,18.28,18.25,18.28,131814.0,16.6045,16.6136,16.5863,16.6136,131814.0
2018-02-28 13:40:00,18.28,18.3,18.27,18.27,212463.0,16.6136,16.6318,16.6045,16.6045,212463.0
2018-02-28 13:50:00,18.27,18.28,18.24,18.25,357483.0,16.6045,16.6136,16.5772,16.5863,357483.0
2018-02-28 14:00:00,18.25,18.3,18.23,18.24,457083.0,16.5863,16.6318,16.5682,16.5772,457083.0
2018-02-28 14:10:00,18.23,18.25,18.19,18.21,500238.0,16.5682,16.5863,16.5318,16.55,500238.0
2018-02-28 14:20:00,18.21,18.22,18.2,18.21,479124.0,16.55,16.5591,16.5409,16.55,479124.0
2018-02-28 14:30:00,18.21,18.21,18.13,18.13,200859.0,16.55,16.55,16.4773,16.4773,200859.0
2018-02-28 14:40:00,18.13,18.15,18.1,18.12,172968.0,16.4773,16.4954,16.45,16.4682,172968.0
2018-02-28 14:50:00,18.12,18.12,18.03,18.04,308559.0,16.4682,16.4682,16.3864,16.3955,308559.0
2018-02-28 15:00:00,18.05,18.08,18.03,18.08,807780.0,16.4046,16.4318,16.3864,16.4318,807780.0
2018-02-28 15:10:00,18.08,18.08,18.03,18.04,479928.0,16.4318,16.4318,16.3864,16.3955,479928.0
2018-02-28 15:20:00,18.04,18.04,17.98,17.99,1276677.0,16.3955,16.3955,16.3409,16.35,1276677.0
2018-02-28 15:30:00,18.0,18.01,17.94,18.01,1027242.0,16.3591,16.3682,16.3046,16.3682,1027242.0
2018-02-28 15:40:00,18.01,18.01,17.88,17.88,1330599.0,16.3682,16.3682,16.2501,16.2501,1330599.0
2018-02-28 15:50:00,17.9,17.94,17.88,17.91,3573168.0,16.2682,16.3046,16.2501,16.2773,3573168.0
2018-03-01 09:30:00,17.98,18.0,17.87,17.89,943374.0,16.3409,16.3591,16.241,16.2592,943374.0
2018-03-01 09:40:00,17.9,17.91,17.73,17.75,830745.0,16.2682,16.2773,16.1137,16.1319,830745.0
2018-03-01 09:50:00,17.75,17.85,17.71,17.81,655953.0,16.1319,16.2228,16.0956,16.1864,655953.0
2018-03-01 10:00:00,17.81,18.13,17.78,18.1,1091874.0,16.1864,16.4773,16.1592,16.45,1091874.0
2018-03-01 10:10:00,18.1,18.4,18.09,18.39,1357986.0,16.45,16.7227,16.4409,16.7136,1357986.0
2018-03-01 10:20:00,18.39,18.5,18.34,18.41,958713.0,16.7136,16.8135,16.6681,16.7317,958713.0
2018-03-01 10:30:00,18.41,18.58,18.41,18.55,648834.0,16.7317,16.8863,16.7317,16.859,648834.0
2018-03-01 10:40:00,18.55,18.57,18.49,18.53,887172.0,16.859,16.8772,16.8045,16.8408,887172.0
2018-03-01 10:50:00,18.54,18.54,18.41,18.42,563184.0,16.8499,16.8499,16.7317,16.7408,563184.0
2018-03-01 11:00:00,18.42,18.52,18.42,18.48,455601.0,16.7408,16.8317,16.7408,16.7954,455601.0
2018-03-01 11:10:00,18.48,18.51,18.45,18.48,727503.0,16.7954,16.8226,16.7681,16.7954,727503.0
2018-03-01 11:20:00,18.48,18.48,18.39,18.41,799410.0,16.7954,16.7954,16.7136,16.7317,799410.0
2018-03-01 11:30:00,18.42,18.42,18.38,18.41,655101.0,16.7408,16.7408,16.7045,16.7317,655101.0
2018-03-01 11:40:00,18.4,18.48,18.39,18.45,574671.0,16.7227,16.7954,16.7136,16.7681,574671.0
2018-03-01 11:50:00,18.45,18.57,18.45,18.53,419088.0,16.7681,16.8772,16.7681,16.8408,419088.0
2018-03-01 12:00:00,18.52,18.53,18.39,18.45,701793.0,16.8317,16.8408,16.7136,16.7681,701793.0
2018-03-01 12:10:00,18.45,18.46,18.42,18.44,309930.0,16.7681,16.7772,16.7408,16.759,309930.0
2018-03-01 12:20:00,18.44,18.44,18.4,18.44,688200.0,16.759,16.759,16.7227,16.759,688200.0
2018-03-01 12:30:00,18.43,18.43,18.38,18.41,534300.0,16.7499,16.7499,16.7045,16.7317,534300.0
2018-03-01 12:40:00,18.41,18.49,18.39,18.49,265944.0,16.7317,16.8045,16.7136,16.8045,265944.0
2018-03-01 12:50:00,18.48,18.5,18.42,18.43,238770.0,16.7954,16.8135,16.7408,16.7499,238770.0
2018-03-01 13:00:00,18.42,18.42,18.27,18.3,492714.0,16.7408,16.7408,16.6045,16.6318,492714.0
2018-03-01 13:10:00,18.3,18.31,18.26,18.28,463560.0,16.6318,16.6409,16.5954,16.6136,463560.0
2018-03-01 13:20:00,18.28,18.28,18.16,18.17,872229.0,16.6136,16.6136,16.5045,16.5136,872229.0
2018-03-01 13:30:00,18.17,18.19,18.09,18.1,653796.0,16.5136,16.5318,16.4409,16.45,653796.0
2018-03-01 13:40:00,18.1,18.1,18.0,18.06,652044.0,16.45,16.45,16.3591,16.4137,652044.0
2018-03-01 13:50:00,18.06,18.09,17.99,18.01,500829.0,16.4137,16.4409,16.35,16.3682,500829.0
2018-03-01 14:00:00,18.01,18.01,17.9,17.91,774912.0,16.3682,16.3682,16.2682,16.2773,774912.0
2018-03-01 14:10:00,17.92,17.94,17.85,17.93,698190.0,16.2864,16.3046,16.2228,16.2955,698190.0
2018-03-01 14:20:00,17.93,17.98,17.9,17.97,664572.0,16.2955,16.3409,16.2682,16.3319,664572.0
2018-03-01 14:30:00,17.96,17.98,17.87,17.88,591609.0,16.3228,16.3409,16.241,16.2501,591609.0
2018-03-01 14:40:00,17.89,18.14,17.88,18.05,1214769.0,16.2592,16.4864,16.2501,16.4046,1214769.0
2018-03-01 14:50:00,18.06,18.11,18.05,18.08,628677.0,16.4137,16.4591,16.4046,16.4318,628677.0
2018-03-01 15:00:00,18.08,18.17,18.04,18.14,665730.0,16.4318,16.5136,16.3955,16.4864,665730.0
2018-03-01 15:10:00,18.14,18.19,18.11,18.19,644580.0,16.4864,16.5318,16.4591,16.5318,644580.0
2018-03-01 15:20:00,18.19,18.24,18.18,18.2,1006164.0,16.5318,16.5772,16.5227,16.5409,1006164.0
2018-03-01 15:30:00,18.2,18.25,18.18,18.2,1658976.0,16.5409,16.5863,16.5227,16.5409,1658976.0
2018-03-01 15:40:00,18.19,18.25,18.16,18.24,1481817.0,16.5318,16.5863,16.5045,16.5772,1481817.0
2018-03-01 15:50:00,18.24,18.27,18.16,18.17,2742606.0,16.5772,16.6045,16.5045,16.5136,2742606.0
2018-03-02 09:30:00,18.13,18.21,18.02,18.04,1167456.0,16.4773,16.55,16.3773,16.3955,1167456.0
2018-03-02 09:40:00,18.04,18.11,18.01,18.09,839778.0,16.3955,16.4591,16.3682,16.4409,839778.0
2018-03-02 09:50:00,18.1,18.23,18.09,18.21,1611477.0,16.45,16.5682,16.4409,16.55,1611477.0
2018-03-02 10:00:00,18.22,18.23,18.03,18.1,1525539.0,16.5591,16.5682,16.3864,16.45,1525539.0
2018-03-02 10:10:00,18.1,18.1,17.93,17.93,437526.0,16.45,16.45,16.2955,16.2955,437526.0
2018-03-02 10:20:00,17.93,17.99,17.9,17.93,516339.0,16.2955,16.35,16.2682,16.2955,516339.0
2018-03-02 10:30:00,17.92,18.04,17.91,18.03,347892.0,16.2864,16.3955,16.2773,16.3864,347892.0
2018-03-02 10:40:00,18.03,18.1,18.02,18.03,582123.0,16.3864,16.45,16.3773,16.3864,582123.0
2018-03-02 10:50:00,18.03,18.04,17.97,17.97,278550.0,16.3864,16.3955,16.3319,16.3319,278550.0
2018-03-02 11:00:00,17.97,17.98,17.9,17.9,564003.0,16.3319,16.3409,16.2682,16.2682,564003.0
2018-03-02 11:10:00,17.91,17.93,17.88,17.9,383313.0,16.2773,16.2955,16.2501,16.2682,383313.0
2018-03-02 11:20:00,17.9,17.99,17.86,17.97,765441.0,16.2682,16.35,16.2319,16.3319,765441.0
2018-03-02 11:30:00,17.98,18.0,17.93,17.98,359175.0,16.3409,16.3591,16.2955,16.3409,359175.0
2018-03-02 11:40:00,17.98,18.09,17.98,18.09,416142.0,16.3409,16.4409,16.3409,16.4409,416142.0
2018-03-02 11:50:00,18.09,18.14,18.04,18.13,610758.0,16.4409,16.4864,16.3955,16.4773,610758.0
2018-03-02 12:00:00,18.13,18.14,18.06,18.09,440865.0,16.4773,16.4864,16.4137,16.4409,440865.0
2018-03-02 12:10:00,18.09,18.12,18.04,18.1,335562.0,16.4409,16.4682,16.3955,16.45,335562.0
2018-03-02 12:20:00,18.11,18.18,18.09,18.18,372060.0,16.4591,16.5227,16.4409,16.5227,372060.0
2018-03-02 12:30:00,18.18,18.2,18.14,18.18,381639.0,16.5227,16.5409,16.4864,16.5227,381639.0
2018-03-02 12:40:00,18.17,18.27,18.17,18.22,254931.0,16.5136,16.6045,16.5136,16.5591,254931.0
2018-03-02 12:50:00,18.22,18.26,18.19,18.2,274416.0,16.5591,16.5954,16.5318,16.5409,274416.0
2018-03-02 13:00:00,18.2,18.2,18.04,18.07,440211.0,16.5409,16.5409,16.3955,16.4227,440211.0
2018-03-02 13:10:00,18.07,18.1,18.04,18.08,382242.0,16.4227,16.45,16.3955,16.4318,382242.0
2018-03-02 13:20:00,18.08,18.1,18.06,18.09,240777.0,16.4318,16.45,16.4137,16.4409,240777.0
2018-03-02 13:30:00,18.09,18.1,18.04,18.07,521445.0,16.4409,16.45,16.3955,16.4227,521445.0
2018-03-02 13:40:00,18.07,18.14,18.05,18.13,396813.0,16.4227,16.4864,16.4046,16.4773,396813.0
2018-03-02 13:50:00,18.13,18.16,18.13,18.15,466131.0,16.4773,16.5045,16.4773,16.4954,466131.0
2018-03-02 14:00:00,18.15,18.22,18.15,18.18,356214.0,16.4954,16.5591,16.4954,16.5227,356214.0
2018-03-02 14:10:00,18.18,18.26,18.18,18.24,458667.0,16.5227,16.5954,16.5227,16.5772,458667.0
2018-03-02 14:20:00,18.24,18.25,18.21,18.25,438960.0,16.5772,16.5863,16.55,16.5863,438960.0
2018-03-02 14:30:00,18.25,18.26,18.22,18.26,410430.0,16.5863,16.5954,16.5591,16.5954,410430.0
2018-03-02 14:40:00,18.26,18.27,18.21,18.26,640329.0,16.5954,16.6045,16.55,16.5954,640329.0
2018-03-02 14:50:00,18.26,18.27,18.2,18.21,632811.0,16.5954,16.6045,16.5409,16.55,632811.0
2018-03-02 15:00:00,18.21,18.21,18.15,18.2,646884.0,16.55,16.55,16.4954,16.5409,646884.0
2018-03-02 15:10:00,18.2,18.26,18.17,18.23,572592.0,16.5409,16.5954,16.5136,16.5682,572592.0
2018-03-02 15:20:00,18.24,18.28,18.23,18.27,525885.0,16.5772,16.6136,16.5682,16.6045,525885.0
2018-03-02 15:30:00,18.27,18.42,18.26,18.41,802311.0,16.6045,16.7408,16.5954,16.7317,802311.0
2018-03-02 15:40:00,18.4,18.45,18.39,18.43,1420434.0,16.7227,16.7681,16.7136,16.7499,1420434.0
2018-03-02 15:50:00,18.43,18.45,18.35,18.35,3220770.0,16.7499,16.7681,16.6772,16.6772,3220770.0
2018-03-05 09:30:00,18.28,18.43,18.21,18.34,599673.0,16.6136,16.7499,16.55,16.6681,599673.0
2018-03-05 09:40:00,18.33,18.33,18.17,18.17,382752.0,16.659,16.659,16.5136,16.5136,382752.0
2018-03-05 09:50:00,18.17,18.18,17.99,17.99,668319.0,16.5136,16.5227,16.35,16.35,668319.0
2018-03-05 10:00:00,17.99,18.03,17.94,17.96,737181.0,16.35,16.3864,16.3046,16.3228,737181.0
2018-03-05 10:10:00,17.96,18.0,17.93,18.0,334290.0,16.3228,16.3591,16.2955,16.3591,334290.0
2018-03-05 10:20:00,18.0,18.03,17.94,17.96,353832.0,16.3591,16.3864,16.3046,16.3228,353832.0
2018-03-05 10:30:00,17.97,18.05,17.95,18.02,401382.0,16.3319,16.4046,16.3137,16.3773,401382.0
2018-03-05 10:40:00,18.03,18.09,18.02,18.09,423963.0,16.3864,16.4409,16.3773,16.4409,423963.0
2018-03-05 10:50:00,18.09,18.14,18.08,18.14,406497.0,16.4409,16.4864,16.4318,16.4864,406497.0
2018-03-05 11:00:00,18.15,18.22,18.14,18.21,502497.0,16.4954,16.5591,16.4864,16.55,502497.0
2018-03-05 11:10:00,18.21,18.27,18.2,18.27,296952.0,16.55,16.6045,16.5409,16.6045,296952.0
2018-03-05 11:20:00,18.27,18.34,18.27,18.29,357681.0,16.6045,16.6681,16.6045,16.6227,357681.0
2018-03-05 11:30:00,18.3,18.33,18.27,18.33,332334.0,16.6318,16.659,16.6045,16.659,332334.0
2018-03-05 11:40:00,18.33,18.44,18.33,18.41,480657.0,16.659,16.759,16.659,16.7317,480657.0
2018-03-05 11:50:00,18.4,18.44,18.37,18.38,362268.0,16.7227,16.759,16.6954,16.7045,362268.0
2018-03-05 12:00:00,18.38,18.43,18.38,18.4,212913.0,16.7045,16.7499,16.7045,16.7227,212913.0
2018-03-05 12:10:00,18.4,18.4,18.34,18.36,180138.0,16.7227,16.7227,16.6681,16.6863,180138.0
2018-03-05 12:20:00,18.36,18.38,18.35,18.37,280998.0,16.6863,16.7045,16.6772,16.6954,280998.0
2018-03-05 12:30:00,18.37,18.4,18.35,18.39,223263.0,16.6954,16.7227,16.6772,16.7136,223263.0
2018-03-05 12:40:00,18.39,18.44,18.38,18.43,202842.0,16.7136,16.759,16.7045,16.7499,202842.0
2018-03-05 12:50:00,18.43,18.47,18.43,18.45,190806.0,16.7499,16.7863,16.7499,16.7681,190806.0
2018-03-05 13:00:00,18.45,18.52,18.45,18.52,293325.0,16.7681,16.8317,16.7681,16.8317,293325.0
2018-03-05 13:10:00,18.52,18.53,18.48,18.51,200394.0,16.8317,16.8408,16.7954,16.8226,200394.0
2018-03-05 13:20:00,18.52,18.55,18.51,18.53,222192.0,16.8317,16.859,16.8226,16.8408,222192.0
2018-03-05 13:30:00,18.52,18.54,18.46,18.48,276810.0,16.8317,16.8499,16.7772,16.7954,276810.0
2018-03-05 13:40:00,18.48,18.49,18.44,18.46,210483.0,16.7954,16.8045,16.759,16.7772,210483.0
2018-03-05 13:50:00,18.46,18.51,18.45,18.51,180138.0,16.7772,16.8226,16.7681,16.8226,180138.0
2018-03-05 14:00:00,18.51,18.54,18.49,18.51,211083.0,16.8226,16.8499,16.8045,16.8226,211083.0
2018-03-05 14:10:00,18.51,18.51,18.41,18.42,200334.0,16.8226,16.8226,16.7317,16.7408,200334.0
2018-03-05 14:20:00,18.42,18.48,18.42,18.45,218979.0,16.7408,16.7954,16.7408,16.7681,218979.0
2018-03-05 14:30:00,18.45,18.49,18.43,18.48,253536.0,16.7681,16.8045,16.7499,16.7954,253536.0
2018-03-05 14:40:00,18.48,18.53,18.48,18.52,578235.0,16.7954,16.8408,16.7954,16.8317,578235.0
2018-03-05 14:50:00,18.52,18.56,18.5,18.56,334080.0,16.8317,16.8681,16.8135,16.8681,334080.0
2018-03-05 15:00:00,18.55,18.58,18.51,18.52,325290.0,16.859,16.8863,16.8226,16.8317,325290.0
2018-03-05 15:10:00,18.52,18.57,18.52,18.57,286329.0,16.8317,16.8772,16.8317,16.8772,286329.0
2018-03-05 15:20:00,18.57,18.6,18.56,18.6,857346.0,16.8772,16.9044,16.8681,16.9044,857346.0
2018-03-05 15:30:00,18.6,18.69,18.58,18.69,928953.0,16.9044,16.9862,16.8863,16.9862,928953.0
2018-03-05 15:40:00,18.69,18.78,18.69,18.77,1812516.0,16.9862,17.068,16.9862,17.0589,1812516.0
2018-03-05 15:50:00,18.76,18.82,18.75,18.8,4304304.0,17.0498,17.1044,17.0408,17.0862,4304304.0
2018-03-06 09:30:00,18.83,18.94,18.76,18.81,1079688.0,17.1135,17.2134,17.0498,17.0953,1079688.0
2018-03-06 09:40:00,18.8,18.83,18.74,18.81,1169889.0,17.0862,17.1135,17.0317,17.0953,1169889.0
2018-03-06 09:50:00,18.81,18.92,18.8,18.91,747420.0,17.0953,17.1953,17.0862,17.1862,747420.0
2018-03-06 10:00:00,18.91,18.91,18.83,18.84,619386.0,17.1862,17.1862,17.1135,17.1225,619386.0
2018-03-06 10:10:00,18.84,18.97,18.82,18.97,420603.0,17.1225,17.2407,17.1044,17.2407,420603.0
2018-03-06 10:20:00,18.98,19.0,18.93,18.96,390561.0,17.2498,17.268,17.2043,17.2316,390561.0
2018-03-06 10:30:00,18.96,19.05,18.96,19.05,654231.0,17.2316,17.3134,17.2316,17.3134,654231.0
2018-03-06 10:40:00,19.04,19.04,18.84,18.86,1078989.0,17.3043,17.3043,17.1225,17.1407,1078989.0
2018-03-06 10:50:00,18.85,18.9,18.78,18.8,455403.0,17.1316,17.1771,17.068,17.0862,455403.0
2018-03-06 11:00:00,18.8,18.81,18.74,18.75,431382.0,17.0862,17.0953,17.0317,17.0408,431382.0
2018-03-06 11:10:00,18.75,18.76,18.64,18.68,354000.0,17.0408,17.0498,16.9408,16.9771,354000.0
2018-03-06 11:20:00,18.68,18.68,18.6,18.63,385116.0,16.9771,16.9771,16.9044,16.9317,385116.0
2018-03-06 11:30:00,18.63,18.7,18.6,18.68,316185.0,16.9317,16.9953,16.9044,16.9771,316185.0
2018-03-06 11:40:00,18.68,18.77,18.66,18.73,344496.0,16.9771,17.0589,16.959,17.0226,344496.0
2018-03-06 11:50:00,18.73,18.76,18.7,18.76,170478.0,17.0226,17.0498,16.9953,17.0498,170478.0
2018-03-06 12:00:00,18.75,18.76,18.72,18.76,154293.0,17.0408,17.0498,17.0135,17.0498,154293.0
2018-03-06 12:10:00,18.76,18.79,18.75,18.77,156027.0,17.0498,17.0771,17.0408,17.0589,156027.0
2018-03-06 12:20:00,18.77,18.79,18.73,18.76,174855.0,17.0589,17.0771,17.0226,17.0498,174855.0
2018-03-06 12:30:00,18.76,18.78,18.75,18.77,193386.0,17.0498,17.068,17.0408,17.0589,193386.0
2018-03-06 12:40:00,18.77,18.81,18.77,18.8,213006.0,17.0589,17.0953,17.0589,17.0862,213006.0
2018-03-06 12:50:00,18.8,18.85,18.78,18.83,330411.0,17.0862,17.1316,17.068,17.1135,330411.0
2018-03-06 13:00:00,18.84,18.85,18.81,18.82,148365.0,17.1225,17.1316,17.0953,17.1044,148365.0
2018-03-06 13:10:00,18.82,18.85,18.81,18.84,189486.0,17.1044,17.1316,17.0953,17.1225,189486.0
2018-03-06 13:20:00,18.84,18.86,18.82,18.83,181800.0,17.1225,17.1407,17.1044,17.1135,181800.0
2018-03-06 13:30:00,18.83,18.83,18.74,18.74,311499.0,17.1135,17.1135,17.0317,17.0317,311499.0
2018-03-06 13:40:00,18.74,18.77,18.72,18.72,235734.0,17.0317,17.0589,17.0135,17.0135,235734.0
2018-03-06 13:50:00,18.72,18.75,18.7,18.72,208488.0,17.0135,17.0408,16.9953,17.0135,208488.0
2018-03-06 14:00:00,18.73,18.74,18.7,18.71,299103.0,17.0226,17.0317,16.9953,17.0044,299103.0
2018-03-06 14:10:00,18.71,18.75,18.7,18.75,196557.0,17.0044,17.0408,16.9953,17.0408,196557.0
2018-03-06 14:20:00,18.75,18.77,18.74,18.75,231990.0,17.0408,17.0589,17.0317,17.0408,231990.0
2018-03-06 14:30:00,18.75,18.82,18.75,18.82,220299.0,17.0408,17.1044,17.0408,17.1044,220299.0
2018-03-06 14:40:00,18.82,18.82,18.78,18.82,282972.0,17.1044,17.1044,17.068,17.1044,282972.0
2018-03-06 14:50:00,18.82,18.83,18.79,18.8,240327.0,17.1044,17.1135,17.0771,17.0862,240327.0
2018-03-06 15:00:00,18.8,18.8,18.75,18.76,362259.0,17.0862,17.0862,17.0408,17.0498,362259.0
2018-03-06 15:10:00,18.76,18.76,18.66,18.68,673713.0,17.0498,17.0498,16.959,16.9771,673713.0
2018-03-06 15:20:00,18.68,18.73,18.67,18.71,399156.0,16.9771,17.0226,16.968,17.0044,399156.0
2018-03-06 15:30:00,18.71,18.77,18.7,18.76,430725.0,17.0044,17.0589,16.9953,17.0498,430725.0
2018-03-06 15:40:00,18.76,18.77,18.7,18.71,729255.0,17.0498,17.0589,16.9953,17.0044,729255.0
2018-03-06 15:50:00,18.71,18.72,18.63,18.72,1924215.0,17.0044,17.0135,16.9317,17.0135,1924215.0
2018-03-07 09:30:00,18.65,18.71,18.59,18.6,688122.0,16.9499,17.0044,16.8953,16.9044,688122.0
2018-03-07 09:40:00,18.59,18.71,18.56,18.66,596913.0,16.8953,17.0044,16.8681,16.959,596913.0
2018-03-07 09:50:00,18.66,18.72,18.64,18.72,405216.0,16.959,17.0135,16.9408,17.0135,405216.0
2018-03-07 10:00:00,18.71,18.79,18.7,18.73,286917.0,17.0044,17.0771,16.9953,17.0226,286917.0
2018-03-07 10:10:00,18.73,18.76,18.66,18.72,357018.0,17.0226,17.0498,16.959,17.0135,357018.0
2018-03-07 10:20:00,18.72,18.77,18.71,18.74,406557.0,17.0135,17.0589,17.0044,17.0317,406557.0
2018-03-07 10:30:00,18.74,18.79,18.73,18.78,377832.0,17.0317,17.0771,17.0226,17.068,377832.0
2018-03-07 10:40:00,18.78,18.84,18.78,18.84,432654.0,17.068,17.1225,17.068,17.1225,432654.0
2018-03-07 10:50:00,18.84,18.88,18.81,18.86,213297.0,17.1225,17.1589,17.0953,17.1407,213297.0
2018-03-07 11:00:00,18.86,18.87,18.82,18.85,240852.0,17.1407,17.1498,17.1044,17.1316,240852.0
2018-03-07 11:10:00,18.86,18.91,18.82,18.82,408558.0,17.1407,17.1862,17.1044,17.1044,408558.0
2018-03-07 11:20:00,18.82,18.84,18.8,18.84,368256.0,17.1044,17.1225,17.0862,17.1225,368256.0
2018-03-07 11:30:00,18.84,18.87,18.82,18.87,243135.0,17.1225,17.1498,17.1044,17.1498,243135.0
2018-03-07 11:40:00,18.86,18.87,18.82,18.83,189027.0,17.1407,17.1498,17.1044,17.1135,189027.0
2018-03-07 11:50:00,18.83,18.84,18.78,18.78,385563.0,17.1135,17.1225,17.068,17.068,385563.0
2018-03-07 12:00:00,18.78,18.83,18.75,18.76,606822.0,17.068,17.1135,17.0408,17.0498,606822.0
2018-03-07 12:10:00,18.75,18.76,18.69,18.72,322479.0,17.0408,17.0498,16.9862,17.0135,322479.0
2018-03-07 12:20:00,18.72,18.74,18.7,18.73,154248.0,17.0135,17.0317,16.9953,17.0226,154248.0
2018-03-07 12:30:00,18.73,18.75,18.71,18.75,203517.0,17.0226,17.0408,17.0044,17.0408,203517.0
2018-03-07 12:40:00,18.75,18.81,18.73,18.81,139827.0,17.0408,17.0953,17.0226,17.0953,139827.0
2018-03-07 12:50:00,18.8,18.85,18.8,18.83,138195.0,17.0862,17.1316,17.0862,17.1135,138195.0
2018-03-07 13:00:00,18.83,18.83,18.77,18.78,149196.0,17.1135,17.1135,17.0589,17.068,149196.0
2018-03-07 13:10:00,18.78,18.8,18.76,18.79,132669.0,17.068,17.0862,17.0498,17.0771,132669.0
2018-03-07 13:20:00,18.79,18.85,18.75,18.85,140052.0,17.0771,17.1316,17.0408,17.1316,140052.0
2018-03-07 13:30:00,18.85,18.86,18.81,18.82,137625.0,17.1316,17.1407,17.0953,17.1044,137625.0
2018-03-07 13:40:00,18.82,18.84,18.8,18.81,143601.0,17.1044,17.1225,17.0862,17.0953,143601.0
2018-03-07 13:50:00,18.81,18.84,18.8,18.83,625671.0,17.0953,17.1225,17.0862,17.1135,625671.0
2018-03-07 14:00:00,18.83,18.84,18.76,18.77,428700.0,17.1135,17.1225,17.0498,17.0589,428700.0
2018-03-07 14:10:00,18.77,18.81,18.77,18.81,176976.0,17.0589,17.0953,17.0589,17.0953,176976.0
2018-03-07 14:20:00,18.81,18.82,18.78,18.78,173688.0,17.0953,17.1044,17.068,17.068,173688.0
2018-03-07 14:30:00,18.78,18.83,18.78,18.81,162642.0,17.068,17.1135,17.068,17.0953,162642.0
2018-03-07 14:40:00,18.81,18.84,18.81,18.84,210699.0,17.0953,17.1225,17.0953,17.1225,210699.0
2018-03-07 14:50:00,18.84,18.85,18.78,18.8,221907.0,17.1225,17.1316,17.068,17.0862,221907.0
2018-03-07 15:00:00,18.8,18.86,18.79,18.86,332007.0,17.0862,17.1407,17.0771,17.1407,332007.0
2018-03-07 15:10:00,18.86,18.87,18.82,18.82,266811.0,17.1407,17.1498,17.1044,17.1044,266811.0
2018-03-07 15:20:00,18.82,18.84,18.8,18.84,276768.0,17.1044,17.1225,17.0862,17.1225,276768.0
2018-03-07 15:30:00,18.84,18.87,18.82,18.83,334125.0,17.1225,17.1498,17.1044,17.1135,334125.0
2018-03-07 15:40:00,18.83,18.84,18.8,18.81,475485.0,17.1135,17.1225,17.0862,17.0953,475485.0
2018-03-07 15:50:00,18.81,18.81,18.74,18.75,1643598.0,17.0953,17.0953,17.0317,17.0408,1643598.0
2018-03-08 09:30:00,18.79,18.85,18.7,18.82,323034.0,17.0771,17.1316,16.9953,17.1044,323034.0
2018-03-08 09:40:00,18.81,18.92,18.81,18.87,338919.0,17.0953,17.1953,17.0953,17.1498,338919.0
2018-03-08 09:50:00,18.87,18.91,18.78,18.81,293610.0,17.1498,17.1862,17.068,17.0953,293610.0
2018-03-08 10:00:00,18.81,18.86,18.78,18.8,277590.0,17.0953,17.1407,17.068,17.0862,277590.0
2018-03-08 10:10:00,18.8,18.82,18.71,18.75,322704.0,17.0862,17.1044,17.0044,17.0408,322704.0
2018-03-08 10:20:00,18.75,18.78,18.72,18.72,212394.0,17.0408,17.068,17.0135,17.0135,212394.0
2018-03-08 10:30:00,18.71,18.72,18.66,18.67,213462.0,17.0044,17.0135,16.959,16.968,213462.0
2018-03-08 10:40:00,18.66,18.75,18.66,18.71,162738.0,16.959,17.0408,16.959,17.0044,162738.0
2018-03-08 10:50:00,18.71,18.72,18.67,18.67,128121.0,17.0044,17.0135,16.968,16.968,128121.0
2018-03-08 11:00:00,18.67,18.69,18.64,18.64,120108.0,16.968,16.9862,16.9408,16.9408,120108.0
2018-03-08 11:10:00,18.65,18.7,18.65,18.69,187101.0,16.9499,16.9953,16.9499,16.9862,187101.0
2018-03-08 11:20:00,18.69,18.72,18.66,18.67,146280.0,16.9862,17.0135,16.959,16.968,146280.0
2018-03-08 11:30:00,18.67,18.67,18.62,18.64,196500.0,16.968,16.968,16.9226,16.9408,196500.0
2018-03-08 11:40:00,18.64,18.68,18.63,18.66,140490.0,16.9408,16.9771,16.9317,16.959,140490.0
2018-03-08 11:50:00,18.66,18.68,18.63,18.68,145266.0,16.959,16.9771,16.9317,16.9771,145266.0
2018-03-08 12:00:00,18.68,18.68,18.6,18.6,141867.0,16.9771,16.9771,16.9044,16.9044,141867.0
2018-03-08 12:10:00,18.6,18.62,18.57,18.57,297402.0,16.9044,16.9226,16.8772,16.8772,297402.0
2018-03-08 12:20:00,18.57,18.59,18.54,18.56,188745.0,16.8772,16.8953,16.8499,16.8681,188745.0
2018-03-08 12:30:00,18.56,18.57,18.49,18.5,370239.0,16.8681,16.8772,16.8045,16.8135,370239.0
2018-03-08 12:40:00,18.5,18.56,18.49,18.55,215175.0,16.8135,16.8681,16.8045,16.859,215175.0
2018-03-08 12:50:00,18.55,18.58,18.52,18.53,177756.0,16.859,16.8863,16.8317,16.8408,177756.0
2018-03-08 13:00:00,18.53,18.54,18.5,18.51,195642.0,16.8408,16.8499,16.8135,16.8226,195642.0
2018-03-08 13:10:00,18.51,18.51,18.47,18.48,238086.0,16.8226,16.8226,16.7863,16.7954,238086.0
2018-03-08 13:20:00,18.48,18.49,18.46,18.48,158580.0,16.7954,16.8045,16.7772,16.7954,158580.0
2018-03-08 13:30:00,18.48,18.5,18.45,18.45,198450.0,16.7954,16.8135,16.7681,16.7681,198450.0
2018-03-08 13:40:00,18.45,18.49,18.44,18.49,244170.0,16.7681,16.8045,16.759,16.8045,244170.0
2018-03-08 13:50:00,18.49,18.5,18.47,18.5,376548.0,16.8045,16.8135,16.7863,16.8135,376548.0
2018-03-08 14:00:00,18.5,18.51,18.47,18.47,142113.0,16.8135,16.8226,16.7863,16.7863,142113.0
2018-03-08 14:10:00,18.47,18.49,18.47,18.47,167736.0,16.7863,16.8045,16.7863,16.7863,167736.0
2018-03-08 14:20:00,18.47,18.5,18.47,18.5,201315.0,16.7863,16.8135,16.7863,16.8135,201315.0
2018-03-08 14:30:00,18.5,18.53,18.48,18.53,189324.0,16.8135,16.8408,16.7954,16.8408,189324.0
2018-03-08 14:40:00,18.53,18.59,18.52,18.59,178572.0,16.8408,16.8953,16.8317,16.8953,178572.0
2018-03-08 14:50:00,18.59,18.62,18.58,18.62,160641.0,16.8953,16.9226,16.8863,16.9226,160641.0
2018-03-08 15:00:00,18.62,18.71,18.61,18.68,409533.0,16.9226,17.0044,16.9135,16.9771,409533.0
2018-03-08 15:10:00,18.68,18.75,18.67,18.75,228939.0,16.9771,17.0408,16.968,17.0408,228939.0
2018-03-08 15:20:00,18.75,18.76,18.71,18.73,360759.0,17.0408,17.0498,17.0044,17.0226,360759.0
2018-03-08 15:30:00,18.73,18.75,18.69,18.73,497772.0,17.0226,17.0408,16.9862,17.0226,497772.0
2018-03-08 15:40:00,18.73,18.75,18.66,18.69,758721.0,17.0226,17.0408,16.959,16.9862,758721.0
2018-03-08 15:50:00,18.69,18.77,18.69,18.75,1070712.0,16.9862,17.0589,16.9862,17.0408,1070712.0
2018-03-09 09:30:00,18.94,19.03,18.87,18.87,426306.0,17.2134,17.2952,17.1498,17.1498,426306.0
2018-03-09 09:40:00,18.87,18.97,18.87,18.96,300357.0,17.1498,17.2407,17.1498,17.2316,300357.0
2018-03-09 09:50:00,18.96,19.05,18.96,19.03,267366.0,17.2316,17.3134,17.2316,17.2952,267366.0
2018-03-09 10:00:00,19.03,19.06,19.01,19.05,403878.0,17.2952,17.3225,17.2771,17.3134,403878.0
2018-03-09 10:10:00,19.05,19.13,19.01,19.12,483900.0,17.3134,17.3861,17.2771,17.377,483900.0
2018-03-09 10:20:00,19.12,19.15,19.06,19.08,258780.0,17.377,17.4043,17.3225,17.3407,258780.0
2018-03-09 10:30:00,19.08,19.12,19.07,19.12,283152.0,17.3407,17.377,17.3316,17.377,283152.0
2018-03-09 10:40:00,19.12,19.19,19.12,19.18,298554.0,17.377,17.4406,17.377,17.4316,298554.0
2018-03-09 10:50:00,19.18,19.22,19.14,19.16,325233.0,17.4316,17.4679,17.3952,17.4134,325233.0
2018-03-09 11:00:00,19.16,19.2,19.16,19.17,352353.0,17.4134,17.4497,17.4134,17.4225,352353.0
2018-03-09 11:10:00,19.18,19.19,19.15,19.19,383757.0,17.4316,17.4406,17.4043,17.4406,383757.0
2018-03-09 11:20:00,19.19,19.21,19.16,19.21,256089.0,17.4406,17.4588,17.4134,17.4588,256089.0
2018-03-09 11:30:00,19.21,19.23,19.19,19.21,224037.0,17.4588,17.477,17.4406,17.4588,224037.0
2018-03-09 11:40:00,19.22,19.23,19.16,19.17,195702.0,17.4679,17.477,17.4134,17.4225,195702.0
2018-03-09 11:50:00,19.16,19.19,19.16,19.19,251562.0,17.4134,17.4406,17.4134,17.4406,251562.0
2018-03-09 12:00:00,19.19,19.21,19.18,19.2,280521.0,17.4406,17.4588,17.4316,17.4497,280521.0
2018-03-09 12:10:00,19.2,19.24,19.19,19.24,182157.0,17.4497,17.4861,17.4406,17.4861,182157.0
2018-03-09 12:20:00,19.24,19.25,19.19,19.21,233856.0,17.4861,17.4952,17.4406,17.4588,233856.0
2018-03-09 12:30:00,19.21,19.23,19.2,19.22,235272.0,17.4588,17.477,17.4497,17.4679,235272.0
2018-03-09 12:40:00,19.22,19.24,19.21,19.23,143895.0,17.4679,17.4861,17.4588,17.477,143895.0
2018-03-09 12:50:00,19.23,19.24,19.19,19.2,276312.0,17.477,17.4861,17.4406,17.4497,276312.0
2018-03-09 13:00:00,19.2,19.23,19.19,19.21,220596.0,17.4497,17.477,17.4406,17.4588,220596.0
2018-03-09 13:10:00,19.22,19.24,19.2,19.22,235041.0,17.4679,17.4861,17.4497,17.4679,235041.0
2018-03-09 13:20:00,19.22,19.27,19.22,19.24,387297.0,17.4679,17.5133,17.4679,17.4861,387297.0
2018-03-09 13:30:00,19.24,19.29,19.24,19.28,152169.0,17.4861,17.5315,17.4861,17.5224,152169.0
2018-03-09 13:40:00,19.27,19.28,19.24,19.26,159231.0,17.5133,17.5224,17.4861,17.5043,159231.0
2018-03-09 13:50:00,19.26,19.27,19.23,19.24,155601.0,17.5043,17.5133,17.477,17.4861,155601.0
2018-03-09 14:00:00,19.24,19.24,19.22,19.23,191385.0,17.4861,17.4861,17.4679,17.477,191385.0
2018-03-09 14:10:00,19.23,19.27,19.22,19.26,402573.0,17.477,17.5133,17.4679,17.5043,402573.0
2018-03-09 14:20:00,19.26,19.27,19.21,19.24,273075.0,17.5043,17.5133,17.4588,17.4861,273075.0
2018-03-09 14:30:00,19.24,19.25,19.22,19.25,577983.0,17.4861,17.4952,17.4679,17.4952,577983.0
2018-03-09 14:40:00,19.25,19.31,19.25,19.29,388254.0,17.4952,17.5497,17.4952,17.5315,388254.0
2018-03-09 14:50:00,19.29,19.29,19.25,19.28,304893.0,17.5315,17.5315,17.4952,17.5224,304893.0
2018-03-09 15:00:00,19.28,19.29,19.25,19.26,447981.0,17.5224,17.5315,17.4952,17.5043,447981.0
2018-03-09 15:10:00,19.26,19.29,19.26,19.26,394749.0,17.5043,17.5315,17.5043,17.5043,394749.0
2018-03-09 15:20:00,19.26,19.28,19.25,19.27,509988.0,17.5043,17.5224,17.4952,17.5133,509988.0
2018-03-09 15:30:00,19.27,19.3,19.26,19.29,630009.0,17.5133,17.5406,17.5043,17.5315,630009.0
2018-03-09 15:40:00,19.29,19.3,19.28,19.28,1006554.0,17.5315,17.5406,17.5224,17.5224,1006554.0
2018-03-09 15:50:00,19.29,19.33,19.28,19.33,2432679.0,17.5315,17.5679,17.5224,17.5679,2432679.0
2018-03-12 09:30:00,19.33,19.35,19.26,19.26,572256.0,17.5679,17.5861,17.5043,17.5043,572256.0
2018-03-12 09:40:00,19.26,19.28,19.2,19.27,676083.0,17.5043,17.5224,17.4497,17.5133,676083.0
2018-03-12 09:50:00,19.28,19.28,19.19,19.23,249984.0,17.5224,17.5224,17.4406,17.477,249984.0
2018-03-12 10:00:00,19.22,19.22,19.17,19.18,325971.0,17.4679,17.4679,17.4225,17.4316,325971.0
2018-03-12 10:10:00,19.18,19.29,19.18,19.27,251769.0,17.4316,17.5315,17.4316,17.5133,251769.0
2018-03-12 10:20:00,19.27,19.28,19.25,19.27,324219.0,17.5133,17.5224,17.4952,17.5133,324219.0
2018-03-12 10:30:00,19.27,19.27,19.24,19.25,168264.0,17.5133,17.5133,17.4861,17.4952,168264.0
2018-03-12 10:40:00,19.24,19.29,19.24,19.28,284289.0,17.4861,17.5315,17.4861,17.5224,284289.0
2018-03-12 10:50:00,19.28,19.29,19.2,19.2,241083.0,17.5224,17.5315,17.4497,17.4497,241083.0
2018-03-12 11:00:00,19.2,19.23,19.16,19.17,190416.0,17.4497,17.477,17.4134,17.4225,190416.0
2018-03-12 11:10:00,19.17,19.23,19.17,19.23,233076.0,17.4225,17.477,17.4225,17.477,233076.0
2018-03-12 11:20:00,19.23,19.24,19.19,19.21,247296.0,17.477,17.4861,17.4406,17.4588,247296.0
2018-03-12 11:30:00,19.21,19.27,19.2,19.25,174600.0,17.4588,17.5133,17.4497,17.4952,174600.0
2018-03-12 11:40:00,19.26,19.28,19.23,19.26,117966.0,17.5043,17.5224,17.477,17.5043,117966.0
2018-03-12 11:50:00,19.25,19.27,19.23,19.25,123366.0,17.4952,17.5133,17.477,17.4952,123366.0
2018-03-12 12:00:00,19.25,19.28,19.25,19.26,124059.0,17.4952,17.5224,17.4952,17.5043,124059.0
2018-03-12 12:10:00,19.26,19.28,19.24,19.27,115893.0,17.5043,17.5224,17.4861,17.5133,115893.0
2018-03-12 12:20:00,19.27,19.3,19.26,19.26,136278.0,17.5133,17.5406,17.5043,17.5043,136278.0
2018-03-12 12:30:00,19.26,19.28,19.21,19.21,136587.0,17.5043,17.5224,17.4588,17.4588,136587.0
2018-03-12 12:40:00,19.21,19.23,19.2,19.21,157464.0,17.4588,17.477,17.4497,17.4588,157464.0
2018-03-12 12:50:00,19.21,19.26,19.21,19.25,141846.0,17.4588,17.5043,17.4588,17.4952,141846.0
2018-03-12 13:00:00,19.25,19.27,19.24,19.24,122190.0,17.4952,17.5133,17.4861,17.4861,122190.0
2018-03-12 13:10:00,19.25,19.26,19.23,19.24,123267.0,17.4952,17.5043,17.477,17.4861,123267.0
2018-03-12 13:20:00,19.24,19.25,19.21,19.22,202299.0,17.4861,17.4952,17.4588,17.4679,202299.0
2018-03-12 13:30:00,19.22,19.27,19.22,19.27,142242.0,17.4679,17.5133,17.4679,17.5133,142242.0
2018-03-12 13:40:00,19.27,19.29,19.26,19.28,115629.0,17.5133,17.5315,17.5043,17.5224,115629.0
2018-03-12 13:50:00,19.28,19.28,19.24,19.24,121965.0,17.5224,17.5224,17.4861,17.4861,121965.0
2018-03-12 14:00:00,19.25,19.27,19.25,19.25,118701.0,17.4952,17.5133,17.4952,17.4952,118701.0
2018-03-12 14:10:00,19.25,19.25,19.22,19.24,137781.0,17.4952,17.4952,17.4679,17.4861,137781.0
2018-03-12 14:20:00,19.24,19.25,19.22,19.24,472431.0,17.4861,17.4952,17.4679,17.4861,472431.0
2018-03-12 14:30:00,19.23,19.24,19.2,19.22,222063.0,17.477,17.4861,17.4497,17.4679,222063.0
2018-03-12 14:40:00,19.22,19.22,19.17,19.18,134667.0,17.4679,17.4679,17.4225,17.4316,134667.0
2018-03-12 14:50:00,19.18,19.18,19.12,19.13,268053.0,17.4316,17.4316,17.377,17.3861,268053.0
2018-03-12 15:00:00,19.13,19.22,19.13,19.21,185082.0,17.3861,17.4679,17.3861,17.4588,185082.0
2018-03-12 15:10:00,19.21,19.23,19.2,19.22,206658.0,17.4588,17.477,17.4497,17.4679,206658.0
2018-03-12 15:20:00,19.22,19.24,19.21,19.22,435867.0,17.4679,17.4861,17.4588,17.4679,435867.0
2018-03-12 15:30:00,19.22,19.24,19.21,19.23,300603.0,17.4679,17.4861,17.4588,17.477,300603.0
2018-03-12 15:40:00,19.23,19.25,19.22,19.25,533532.0,17.477,17.4952,17.4679,17.4952,533532.0
2018-03-12 15:50:00,19.24,19.26,19.2,19.2,1090782.0,17.4861,17.5043,17.4497,17.4497,1090782.0
2018-03-13 09:30:00,19.36,19.37,19.27,19.33,365868.0,17.5951,17.6042,17.5133,17.5679,365868.0
2018-03-13 09:40:00,19.34,19.43,19.33,19.4,443439.0,17.577,17.6588,17.5679,17.6315,443439.0
2018-03-13 09:50:00,19.4,19.47,19.37,19.42,236787.0,17.6315,17.6951,17.6042,17.6497,236787.0
2018-03-13 10:00:00,19.42,19.42,19.36,19.36,259329.0,17.6497,17.6497,17.5951,17.5951,259329.0
2018-03-13 10:10:00,19.36,19.36,19.31,19.32,493683.0,17.5951,17.5951,17.5497,17.5588,493683.0
2018-03-13 10:20:00,19.33,19.39,19.33,19.35,132933.0,17.5679,17.6224,17.5679,17.5861,132933.0
2018-03-13 10:30:00,19.35,19.36,19.3,19.31,143862.0,17.5861,17.5951,17.5406,17.5497,143862.0
2018-03-13 10:40:00,19.31,19.36,19.31,19.35,121008.0,17.5497,17.5951,17.5497,17.5861,121008.0
2018-03-13 10:50:00,19.35,19.35,19.28,19.28,139368.0,17.5861,17.5861,17.5224,17.5224,139368.0
2018-03-13 11:00:00,19.29,19.32,19.26,19.32,187674.0,17.5315,17.5588,17.5043,17.5588,187674.0
2018-03-13 11:10:00,19.32,19.34,19.31,19.34,158514.0,17.5588,17.577,17.5497,17.577,158514.0
2018-03-13 11:20:00,19.34,19.35,19.27,19.3,176724.0,17.577,17.5861,17.5133,17.5406,176724.0
2018-03-13 11:30:00,19.3,19.32,19.27,19.29,85779.0,17.5406,17.5588,17.5133,17.5315,85779.0
2018-03-13 11:40:00,19.3,19.31,19.26,19.31,131082.0,17.5406,17.5497,17.5043,17.5497,131082.0
2018-03-13 11:50:00,19.31,19.31,19.28,19.3,86868.0,17.5497,17.5497,17.5224,17.5406,86868.0
2018-03-13 12:00:00,19.3,19.3,19.15,19.16,195183.0,17.5406,17.5406,17.4043,17.4134,195183.0
2018-03-13 12:10:00,19.16,19.2,19.15,19.19,169725.0,17.4134,17.4497,17.4043,17.4406,169725.0
2018-03-13 12:20:00,19.19,19.24,19.18,19.24,131718.0,17.4406,17.4861,17.4316,17.4861,131718.0
2018-03-13 12:30:00,19.24,19.29,19.24,19.28,149529.0,17.4861,17.5315,17.4861,17.5224,149529.0
2018-03-13 12:40:00,19.28,19.3,19.25,19.28,120573.0,17.5224,17.5406,17.4952,17.5224,120573.0
2018-03-13 12:50:00,19.28,19.3,19.26,19.27,92607.0,17.5224,17.5406,17.5043,17.5133,92607.0
2018-03-13 13:00:00,19.27,19.29,19.25,19.26,120246.0,17.5133,17.5315,17.4952,17.5043,120246.0
2018-03-13 13:10:00,19.26,19.27,19.24,19.25,140649.0,17.5043,17.5133,17.4861,17.4952,140649.0
2018-03-13 13:20:00,19.25,19.26,19.24,19.26,109419.0,17.4952,17.5043,17.4861,17.5043,109419.0
2018-03-13 13:30:00,19.26,19.31,19.24,19.31,264015.0,17.5043,17.5497,17.4861,17.5497,264015.0
2018-03-13 13:40:00,19.3,19.31,19.27,19.3,363006.0,17.5406,17.5497,17.5133,17.5406,363006.0
2018-03-13 13:50:00,19.3,19.32,19.26,19.28,462933.0,17.5406,17.5588,17.5043,17.5224,462933.0
2018-03-13 14:00:00,19.28,19.32,19.27,19.29,319170.0,17.5224,17.5588,17.5133,17.5315,319170.0
2018-03-13 14:10:00,19.29,19.29,19.24,19.28,177063.0,17.5315,17.5315,17.4861,17.5224,177063.0
2018-03-13 14:20:00,19.27,19.29,19.25,19.26,179379.0,17.5133,17.5315,17.4952,17.5043,179379.0
2018-03-13 14:30:00,19.26,19.3,19.26,19.27,189918.0,17.5043,17.5406,17.5043,17.5133,189918.0
2018-03-13 14:40:00,19.27,19.29,19.24,19.24,399861.0,17.5133,17.5315,17.4861,17.4861,399861.0
2018-03-13 14:50:00,19.24,19.24,19.19,19.22,263241.0,17.4861,17.4861,17.4406,17.4679,263241.0
2018-03-13 15:00:00,19.22,19.25,19.17,19.2,284124.0,17.4679,17.4952,17.4225,17.4497,284124.0
2018-03-13 15:10:00,19.2,19.21,19.17,19.19,270537.0,17.4497,17.4588,17.4225,17.4406,270537.0
2018-03-13 15:20:00,19.19,19.19,19.14,19.15,297657.0,17.4406,17.4406,17.3952,17.4043,297657.0
2018-03-13 15:30:00,19.16,19.19,19.14,19.14,357396.0,17.4134,17.4406,17.3952,17.3952,357396.0
2018-03-13 15:40:00,19.14,19.16,19.11,19.12,666135.0,17.3952,17.4134,17.3679,17.377,666135.0
2018-03-13 15:50:00,19.12,19.18,19.12,19.16,1409199.0,17.377,17.4316,17.377,17.4134,1409199.0
2018-03-14 09:30:00,19.29,19.31,19.07,19.1,318573.0,17.5315,17.5497,17.3316,17.3588,318573.0
2018-03-14 09:40:00,19.1,19.13,18.99,18.99,243588.0,17.3588,17.3861,17.2589,17.2589,243588.0
2018-03-14 09:50:00,19.0,19.07,18.99,19.02,159045.0,17.268,17.3316,17.2589,17.2861,159045.0
2018-03-14 10:00:00,19.03,19.08,19.0,19.03,337236.0,17.2952,17.3407,17.268,17.2952,337236.0
2018-03-14 10:10:00,19.03,19.07,18.99,19.04,230808.0,17.2952,17.3316,17.2589,17.3043,230808.0
2018-03-14 10:20:00,19.04,19.1,19.03,19.1,201411.0,17.3043,17.3588,17.2952,17.3588,201411.0
2018-03-14 10:30:00,19.1,19.11,19.04,19.06,250842.0,17.3588,17.3679,17.3043,17.3225,250842.0
2018-03-14 10:40:00,19.06,19.11,19.05,19.1,125055.0,17.3225,17.3679,17.3134,17.3588,125055.0
2018-03-14 10:50:00,19.11,19.11,19.07,19.08,146559.0,17.3679,17.3679,17.3316,17.3407,146559.0
2018-03-14 11:00:00,19.08,19.09,19.02,19.03,128556.0,17.3407,17.3498,17.2861,17.2952,128556.0
2018-03-14 11:10:00,19.03,19.04,19.01,19.03,127281.0,17.2952,17.3043,17.2771,17.2952,127281.0
2018-03-14 11:20:00,19.03,19.03,18.99,19.0,158394.0,17.2952,17.2952,17.2589,17.268,158394.0
2018-03-14 11:30:00,19.0,19.01,18.89,18.9,354612.0,17.268,17.2771,17.168,17.1771,354612.0
2018-03-14 11:40:00,18.9,18.95,18.87,18.94,232155.0,17.1771,17.2225,17.1498,17.2134,232155.0
2018-03-14 11:50:00,18.95,19.02,18.94,18.97,245115.0,17.2225,17.2861,17.2134,17.2407,245115.0
2018-03-14 12:00:00,18.97,19.01,18.93,18.94,307248.0,17.2407,17.2771,17.2043,17.2134,307248.0
2018-03-14 12:10:00,18.93,19.03,18.93,19.01,172668.0,17.2043,17.2952,17.2043,17.2771,172668.0
2018-03-14 12:20:00,19.01,19.02,18.94,18.98,590238.0,17.2771,17.2861,17.2134,17.2498,590238.0
2018-03-14 12:30:00,18.98,19.06,18.98,19.03,91746.0,17.2498,17.3225,17.2498,17.2952,91746.0
2018-03-14 12:40:00,19.03,19.05,18.99,19.01,95397.0,17.2952,17.3134,17.2589,17.2771,95397.0
2018-03-14 12:50:00,19.0,19.02,18.97,19.0,103236.0,17.268,17.2861,17.2407,17.268,103236.0
2018-03-14 13:00:00,19.0,19.0,18.95,19.0,145791.0,17.268,17.268,17.2225,17.268,145791.0
2018-03-14 13:10:00,19.0,19.02,18.98,19.01,159438.0,17.268,17.2861,17.2498,17.2771,159438.0
2018-03-14 13:20:00,19.01,19.03,19.0,19.01,112017.0,17.2771,17.2952,17.268,17.2771,112017.0
2018-03-14 13:30:00,19.01,19.06,19.01,19.05,212730.0,17.2771,17.3225,17.2771,17.3134,212730.0
2018-03-14 13:40:00,19.04,19.1,19.04,19.09,178977.0,17.3043,17.3588,17.3043,17.3498,178977.0
2018-03-14 13:50:00,19.1,19.16,19.1,19.14,221994.0,17.3588,17.4134,17.3588,17.3952,221994.0
2018-03-14 14:00:00,19.14,19.15,19.1,19.13,241989.0,17.3952,17.4043,17.3588,17.3861,241989.0
2018-03-14 14:10:00,19.13,19.13,19.09,19.09,246360.0,17.3861,17.3861,17.3498,17.3498,246360.0
2018-03-14 14:20:00,19.09,19.12,19.0,19.01,474405.0,17.3498,17.377,17.268,17.2771,474405.0
2018-03-14 14:30:00,19.0,19.04,18.9,18.92,407829.0,17.268,17.3043,17.1771,17.1953,407829.0
2018-03-14 14:40:00,18.91,18.96,18.89,18.92,506421.0,17.1862,17.2316,17.168,17.1953,506421.0
2018-03-14 14:50:00,18.92,18.95,18.89,18.93,594978.0,17.1953,17.2225,17.168,17.2043,594978.0
2018-03-14 15:00:00,18.93,18.94,18.87,18.87,361356.0,17.2043,17.2134,17.1498,17.1498,361356.0
2018-03-14 15:10:00,18.87,18.89,18.83,18.86,476271.0,17.1498,17.168,17.1135,17.1407,476271.0
2018-03-14 15:20:00,18.86,18.9,18.84,18.85,406758.0,17.1407,17.1771,17.1225,17.1316,406758.0
2018-03-14 15:30:00,18.85,18.88,18.83,18.85,659031.0,17.1316,17.1589,17.1135,17.1316,659031.0
2018-03-14 15:40:00,18.85,18.93,18.84,18.92,934689.0,17.1316,17.2043,17.1225,17.1953,934689.0
2018-03-14 15:50:00,18.93,18.95,18.9,18.95,1818375.0,17.2043,17.2225,17.1771,17.2225,1818375.0
2018-03-15 09:30:00,18.95,19.02,18.88,18.89,578676.0,17.2225,17.2861,17.1589,17.168,578676.0
2018-03-15 09:40:00,18.9,18.96,18.82,18.82,277989.0,17.1771,17.2316,17.1044,17.1044,277989.0
2018-03-15 09:50:00,18.81,18.83,18.76,18.76,794400.0,17.0953,17.1135,17.0498,17.0498,794400.0
2018-03-15 10:00:00,18.76,18.84,18.75,18.84,426318.0,17.0498,17.1225,17.0408,17.1225,426318.0
2018-03-15 10:10:00,18.84,18.88,18.82,18.82,307320.0,17.1225,17.1589,17.1044,17.1044,307320.0
2018-03-15 10:20:00,18.82,18.84,18.79,18.83,249555.0,17.1044,17.1225,17.0771,17.1135,249555.0
2018-03-15 10:30:00,18.83,18.9,18.83,18.88,262086.0,17.1135,17.1771,17.1135,17.1589,262086.0
2018-03-15 10:40:00,18.88,18.93,18.88,18.91,284841.0,17.1589,17.2043,17.1589,17.1862,284841.0
2018-03-15 10:50:00,18.91,18.94,18.89,18.92,325473.0,17.1862,17.2134,17.168,17.1953,325473.0
2018-03-15 11:00:00,18.92,18.97,18.91,18.95,556038.0,17.1953,17.2407,17.1862,17.2225,556038.0
2018-03-15 11:10:00,18.94,18.96,18.91,18.94,368727.0,17.2134,17.2316,17.1862,17.2134,368727.0
2018-03-15 11:20:00,18.94,19.01,18.93,19.0,652203.0,17.2134,17.2771,17.2043,17.268,652203.0
2018-03-15 11:30:00,19.0,19.02,18.96,19.0,388170.0,17.268,17.2861,17.2316,17.268,388170.0
2018-03-15 11:40:00,19.0,19.0,18.94,18.94,157128.0,17.268,17.268,17.2134,17.2134,157128.0
2018-03-15 11:50:00,18.94,18.97,18.92,18.97,214038.0,17.2134,17.2407,17.1953,17.2407,214038.0
2018-03-15 12:00:00,18.96,19.0,18.95,18.96,155673.0,17.2316,17.268,17.2225,17.2316,155673.0
2018-03-15 12:10:00,18.96,18.96,18.93,18.94,120801.0,17.2316,17.2316,17.2043,17.2134,120801.0
2018-03-15 12:20:00,18.94,18.99,18.94,18.97,127155.0,17.2134,17.2589,17.2134,17.2407,127155.0
2018-03-15 12:30:00,18.97,18.97,18.9,18.9,121731.0,17.2407,17.2407,17.1771,17.1771,121731.0
2018-03-15 12:40:00,18.9,18.93,18.9,18.92,107376.0,17.1771,17.2043,17.1771,17.1953,107376.0
2018-03-15 12:50:00,18.93,18.96,18.91,18.93,102336.0,17.2043,17.2316,17.1862,17.2043,102336.0
2018-03-15 13:00:00,18.93,18.96,18.92,18.96,110736.0,17.2043,17.2316,17.1953,17.2316,110736.0
2018-03-15 13:10:00,18.96,19.01,18.95,18.95,390999.0,17.2316,17.2771,17.2225,17.2225,390999.0
2018-03-15 13:20:00,18.95,18.98,18.94,18.97,137856.0,17.2225,17.2498,17.2134,17.2407,137856.0
2018-03-15 13:30:00,18.97,18.99,18.95,18.97,196062.0,17.2407,17.2589,17.2225,17.2407,196062.0
2018-03-15 13:40:00,18.97,18.99,18.93,18.94,288171.0,17.2407,17.2589,17.2043,17.2134,288171.0
2018-03-15 13:50:00,18.94,18.96,18.9,18.9,174696.0,17.2134,17.2316,17.1771,17.1771,174696.0
2018-03-15 14:00:00,18.9,18.91,18.87,18.91,208326.0,17.1771,17.1862,17.1498,17.1862,208326.0
2018-03-15 14:10:00,18.91,18.94,18.89,18.93,167556.0,17.1862,17.2134,17.168,17.2043,167556.0
2018-03-15 14:20:00,18.94,18.95,18.91,18.92,159633.0,17.2134,17.2225,17.1862,17.1953,159633.0
2018-03-15 14:30:00,18.92,18.94,18.91,18.92,117405.0,17.1953,17.2134,17.1862,17.1953,117405.0
2018-03-15 14:40:00,18.92,18.93,18.88,18.91,159063.0,17.1953,17.2043,17.1589,17.1862,159063.0
2018-03-15 14:50:00,18.91,18.93,18.9,18.92,174756.0,17.1862,17.2043,17.1771,17.1953,174756.0
2018-03-15 15:00:00,18.92,18.95,18.91,18.94,246054.0,17.1953,17.2225,17.1862,17.2134,246054.0
2018-03-15 15:10:00,18.94,18.95,18.92,18.93,216297.0,17.2134,17.2225,17.1953,17.2043,216297.0
2018-03-15 15:20:00,18.93,18.98,18.93,18.98,292071.0,17.2043,17.2498,17.2043,17.2498,292071.0
2018-03-15 15:30:00,18.99,18.99,18.95,18.95,256878.0,17.2589,17.2589,17.2225,17.2225,256878.0
2018-03-15 15:40:00,18.95,18.96,18.94,18.96,476040.0,17.2225,17.2316,17.2134,17.2316,476040.0
2018-03-15 15:50:00,18.95,18.95,18.91,18.92,978444.0,17.2225,17.2225,17.1862,17.1953,978444.0
2018-03-16 09:30:00,18.93,19.08,18.85,19.02,2612820.0,17.2043,17.3407,17.1316,17.2861,2612820.0
2018-03-16 09:40:00,19.01,19.07,18.98,19.06,153441.0,17.2771,17.3316,17.2498,17.3225,153441.0
2018-03-16 09:50:00,19.06,19.07,18.98,18.98,139080.0,17.3225,17.3316,17.2498,17.2498,139080.0
2018-03-16 10:00:00,18.99,19.03,18.97,19.02,232401.0,17.2589,17.2952,17.2407,17.2861,232401.0
2018-03-16 10:10:00,19.02,19.08,19.02,19.07,197076.0,17.2861,17.3407,17.2861,17.3316,197076.0
2018-03-16 10:20:00,19.07,19.11,19.06,19.08,138591.0,17.3316,17.3679,17.3225,17.3407,138591.0
2018-03-16 10:30:00,19.08,19.1,19.06,19.06,134919.0,17.3407,17.3588,17.3225,17.3225,134919.0
2018-03-16 10:40:00,19.06,19.08,19.03,19.07,148602.0,17.3225,17.3407,17.2952,17.3316,148602.0
2018-03-16 10:50:00,19.07,19.08,19.07,19.08,145206.0,17.3316,17.3407,17.3316,17.3407,145206.0
2018-03-16 11:00:00,19.08,19.1,19.06,19.06,127164.0,17.3407,17.3588,17.3225,17.3225,127164.0
2018-03-16 11:10:00,19.06,19.07,19.04,19.07,108396.0,17.3225,17.3316,17.3043,17.3316,108396.0
2018-03-16 11:20:00,19.07,19.1,19.06,19.1,192699.0,17.3316,17.3588,17.3225,17.3588,192699.0
2018-03-16 11:30:00,19.1,19.17,19.1,19.17,398292.0,17.3588,17.4225,17.3588,17.4225,398292.0
2018-03-16 11:40:00,19.17,19.17,19.09,19.1,310674.0,17.4225,17.4225,17.3498,17.3588,310674.0
2018-03-16 11:50:00,19.1,19.11,19.02,19.02,233721.0,17.3588,17.3679,17.2861,17.2861,233721.0
2018-03-16 12:00:00,19.03,19.04,19.01,19.03,145659.0,17.2952,17.3043,17.2771,17.2952,145659.0
2018-03-16 12:10:00,19.03,19.05,19.01,19.02,155646.0,17.2952,17.3134,17.2771,17.2861,155646.0
2018-03-16 12:20:00,19.02,19.04,19.01,19.02,135150.0,17.2861,17.3043,17.2771,17.2861,135150.0
2018-03-16 12:30:00,19.02,19.05,19.0,19.01,154329.0,17.2861,17.3134,17.268,17.2771,154329.0
2018-03-16 12:40:00,19.0,19.03,19.0,19.02,137157.0,17.268,17.2952,17.268,17.2861,137157.0
2018-03-16 12:50:00,19.02,19.02,18.99,19.01,127605.0,17.2861,17.2861,17.2589,17.2771,127605.0
2018-03-16 13:00:00,19.01,19.02,18.97,18.99,95229.0,17.2771,17.2861,17.2407,17.2589,95229.0
2018-03-16 13:10:00,18.99,19.0,18.97,18.98,105993.0,17.2589,17.268,17.2407,17.2498,105993.0
2018-03-16 13:20:00,18.98,18.98,18.92,18.96,190236.0,17.2498,17.2498,17.1953,17.2316,190236.0
2018-03-16 13:30:00,18.96,18.99,18.96,18.98,157491.0,17.2316,17.2589,17.2316,17.2498,157491.0
2018-03-16 13:40:00,18.98,18.99,18.95,18.97,209292.0,17.2498,17.2589,17.2225,17.2407,209292.0
2018-03-16 13:50:00,18.97,18.99,18.95,18.99,143004.0,17.2407,17.2589,17.2225,17.2589,143004.0
2018-03-16 14:00:00,18.99,19.04,18.99,19.03,209193.0,17.2589,17.3043,17.2589,17.2952,209193.0
2018-03-16 14:10:00,19.03,19.04,19.0,19.01,92700.0,17.2952,17.3043,17.268,17.2771,92700.0
2018-03-16 14:20:00,19.01,19.02,19.0,19.01,91401.0,17.2771,17.2861,17.268,17.2771,91401.0
2018-03-16 14:30:00,19.01,19.02,18.99,19.0,712482.0,17.2771,17.2861,17.2589,17.268,712482.0
2018-03-16 14:40:00,19.0,19.03,19.0,19.02,199866.0,17.268,17.2952,17.268,17.2861,199866.0
2018-03-16 14:50:00,19.02,19.03,19.0,19.0,222063.0,17.2861,17.2952,17.268,17.268,222063.0
2018-03-16 15:00:00,19.0,19.01,18.98,19.0,399540.0,17.268,17.2771,17.2498,17.268,399540.0
2018-03-16 15:10:00,19.01,19.01,18.99,19.0,270438.0,17.2771,17.2771,17.2589,17.268,270438.0
2018-03-16 15:20:00,19.0,19.02,18.99,19.01,381510.0,17.268,17.2861,17.2589,17.2771,381510.0
2018-03-16 15:30:00,19.01,19.03,19.01,19.02,519015.0,17.2771,17.2952,17.2771,17.2861,519015.0
2018-03-16 15:40:00,19.02,19.06,19.02,19.04,606381.0,17.2861,17.3225,17.2861,17.3043,606381.0
2018-03-16 15:50:00,19.05,19.06,18.97,18.97,2328114.0,17.3134,17.3225,17.2407,17.2407,2328114.0
2018-03-19 09:30:00,18.86,18.99,18.76,18.94,385056.0,17.1407,17.2589,17.0498,17.2134,385056.0
2018-03-19 09:40:00,18.94,18.95,18.86,18.91,260757.0,17.2134,17.2225,17.1407,17.1862,260757.0
2018-03-19 09:50:00,18.91,18.93,18.85,18.91,283101.0,17.1862,17.2043,17.1316,17.1862,283101.0
2018-03-19 10:00:00,18.91,18.91,18.82,18.86,188514.0,17.1862,17.1862,17.1044,17.1407,188514.0
2018-03-19 10:10:00,18.86,18.87,18.82,18.84,179952.0,17.1407,17.1498,17.1044,17.1225,179952.0
2018-03-19 10:20:00,18.84,18.87,18.81,18.84,159744.0,17.1225,17.1498,17.0953,17.1225,159744.0
2018-03-19 10:30:00,18.85,18.9,18.85,18.86,114099.0,17.1316,17.1771,17.1316,17.1407,114099.0
2018-03-19 10:40:00,18.86,18.87,18.79,18.79,126843.0,17.1407,17.1498,17.0771,17.0771,126843.0
2018-03-19 10:50:00,18.8,18.83,18.76,18.78,165747.0,17.0862,17.1135,17.0498,17.068,165747.0
2018-03-19 11:00:00,18.78,18.82,18.76,18.8,156756.0,17.068,17.1044,17.0498,17.0862,156756.0
2018-03-19 11:10:00,18.81,18.81,18.75,18.77,124671.0,17.0953,17.0953,17.0408,17.0589,124671.0
2018-03-19 11:20:00,18.76,18.81,18.76,18.8,118989.0,17.0498,17.0953,17.0498,17.0862,118989.0
2018-03-19 11:30:00,18.8,18.81,18.78,18.8,103662.0,17.0862,17.0953,17.068,17.0862,103662.0
2018-03-19 11:40:00,18.8,18.8,18.75,18.78,143046.0,17.0862,17.0862,17.0408,17.068,143046.0
2018-03-19 11:50:00,18.78,18.8,18.72,18.74,151098.0,17.068,17.0862,17.0135,17.0317,151098.0
2018-03-19 12:00:00,18.75,18.78,18.73,18.76,133761.0,17.0408,17.068,17.0226,17.0498,133761.0
2018-03-19 12:10:00,18.76,18.77,18.73,18.76,129990.0,17.0498,17.0589,17.0226,17.0498,129990.0
2018-03-19 12:20:00,18.75,18.79,18.74,18.78,118278.0,17.0408,17.0771,17.0317,17.068,118278.0
2018-03-19 12:30:00,18.78,18.78,18.72,18.75,144246.0,17.068,17.068,17.0135,17.0408,144246.0
2018-03-19 12:40:00,18.75,18.76,18.68,18.7,115917.0,17.0408,17.0498,16.9771,16.9953,115917.0
2018-03-19 12:50:00,18.7,18.75,18.7,18.75,90429.0,16.9953,17.0408,16.9953,17.0408,90429.0
2018-03-19 13:00:00,18.74,18.75,18.64,18.64,220782.0,17.0317,17.0408,16.9408,16.9408,220782.0
2018-03-19 13:10:00,18.65,18.71,18.64,18.7,144132.0,16.9499,17.0044,16.9408,16.9953,144132.0
2018-03-19 13:20:00,18.69,18.7,18.66,18.67,165531.0,16.9862,16.9953,16.959,16.968,165531.0
2018-03-19 13:30:00,18.68,18.71,18.67,18.71,153627.0,16.9771,17.0044,16.968,17.0044,153627.0
2018-03-19 13:40:00,18.72,18.79,18.72,18.78,184902.0,17.0135,17.0771,17.0135,17.068,184902.0
2018-03-19 13:50:00,18.78,18.78,18.73,18.77,161022.0,17.068,17.068,17.0226,17.0589,161022.0
2018-03-19 14:00:00,18.77,18.79,18.71,18.71,231768.0,17.0589,17.0771,17.0044,17.0044,231768.0
2018-03-19 14:10:00,18.71,18.73,18.7,18.7,203991.0,17.0044,17.0226,16.9953,16.9953,203991.0
2018-03-19 14:20:00,18.7,18.72,18.68,18.72,203943.0,16.9953,17.0135,16.9771,17.0135,203943.0
2018-03-19 14:30:00,18.72,18.72,18.64,18.67,331227.0,17.0135,17.0135,16.9408,16.968,331227.0
2018-03-19 14:40:00,18.66,18.74,18.65,18.73,202182.0,16.959,17.0317,16.9499,17.0226,202182.0
2018-03-19 14:50:00,18.72,18.78,18.71,18.76,166062.0,17.0135,17.068,17.0044,17.0498,166062.0
2018-03-19 15:00:00,18.77,18.81,18.75,18.78,239916.0,17.0589,17.0953,17.0408,17.068,239916.0
2018-03-19 15:10:00,18.79,18.86,18.78,18.85,237837.0,17.0771,17.1407,17.068,17.1316,237837.0
2018-03-19 15:20:00,18.86,18.88,18.83,18.86,195675.0,17.1407,17.1589,17.1135,17.1407,195675.0
2018-03-19 15:30:00,18.86,18.87,18.82,18.87,297801.0,17.1407,17.1498,17.1044,17.1498,297801.0
2018-03-19 15:40:00,18.87,18.89,18.84,18.87,555408.0,17.1498,17.168,17.1225,17.1498,555408.0
2018-03-19 15:50:00,18.87,18.93,18.83,18.9,1122075.0,17.1498,17.2043,17.1135,17.1771,1122075.0
2018-03-20 09:30:00,19.0,19.15,18.93,18.99,529887.0,17.268,17.4043,17.2043,17.2589,529887.0
2018-03-20 09:40:00,18.99,19.09,18.99,19.08,196815.0,17.2589,17.3498,17.2589,17.3407,196815.0
2018-03-20 09:50:00,19.08,19.08,19.0,19.02,150054.0,17.3407,17.3407,17.268,17.2861,150054.0
2018-03-20 10:00:00,19.02,19.07,19.01,19.02,212670.0,17.2861,17.3316,17.2771,17.2861,212670.0
2018-03-20 10:10:00,19.02,19.03,18.98,19.03,352458.0,17.2861,17.2952,17.2498,17.2952,352458.0
2018-03-20 10:20:00,19.03,19.04,19.0,19.03,285867.0,17.2952,17.3043,17.268,17.2952,285867.0
2018-03-20 10:30:00,19.04,19.07,19.02,19.06,123816.0,17.3043,17.3316,17.2861,17.3225,123816.0
2018-03-20 10:40:00,19.06,19.1,19.06,19.07,97974.0,17.3225,17.3588,17.3225,17.3316,97974.0
2018-03-20 10:50:00,19.07,19.12,19.06,19.11,168729.0,17.3316,17.377,17.3225,17.3679,168729.0
2018-03-20 11:00:00,19.12,19.12,19.05,19.08,127971.0,17.377,17.377,17.3134,17.3407,127971.0
2018-03-20 11:10:00,19.08,19.11,19.07,19.08,105819.0,17.3407,17.3679,17.3316,17.3407,105819.0
2018-03-20 11:20:00,19.08,19.09,19.06,19.08,220017.0,17.3407,17.3498,17.3225,17.3407,220017.0
2018-03-20 11:30:00,19.08,19.09,19.06,19.09,114705.0,17.3407,17.3498,17.3225,17.3498,114705.0
2018-03-20 11:40:00,19.09,19.09,19.05,19.07,92055.0,17.3498,17.3498,17.3134,17.3316,92055.0
2018-03-20 11:50:00,19.07,19.1,19.06,19.1,138198.0,17.3316,17.3588,17.3225,17.3588,138198.0
2018-03-20 12:00:00,19.11,19.11,19.07,19.07,109164.0,17.3679,17.3679,17.3316,17.3316,109164.0
2018-03-20 12:10:00,19.07,19.1,19.07,19.08,109164.0,17.3316,17.3588,17.3316,17.3407,109164.0
2018-03-20 12:20:00,19.07,19.09,19.07,19.07,164895.0,17.3316,17.3498,17.3316,17.3316,164895.0
2018-03-20 12:30:00,19.06,19.08,19.05,19.06,205626.0,17.3225,17.3407,17.3134,17.3225,205626.0
2018-03-20 12:40:00,19.06,19.07,19.03,19.05,91617.0,17.3225,17.3316,17.2952,17.3134,91617.0
2018-03-20 12:50:00,19.05,19.07,19.04,19.06,102639.0,17.3134,17.3316,17.3043,17.3225,102639.0
2018-03-20 13:00:00,19.06,19.08,19.06,19.06,158403.0,17.3225,17.3407,17.3225,17.3225,158403.0
2018-03-20 13:10:00,19.06,19.07,19.04,19.04,68655.0,17.3225,17.3316,17.3043,17.3043,68655.0
2018-03-20 13:20:00,19.04,19.07,19.04,19.05,61626.0,17.3043,17.3316,17.3043,17.3134,61626.0
2018-03-20 13:30:00,19.05,19.06,19.03,19.04,92061.0,17.3134,17.3225,17.2952,17.3043,92061.0
2018-03-20 13:40:00,19.04,19.06,19.04,19.05,104169.0,17.3043,17.3225,17.3043,17.3134,104169.0
2018-03-20 13:50:00,19.05,19.06,19.02,19.02,135549.0,17.3134,17.3225,17.2861,17.2861,135549.0
2018-03-20 14:00:00,19.02,19.03,18.98,18.99,231069.0,17.2861,17.2952,17.2498,17.2589,231069.0
2018-03-20 14:10:00,18.99,19.03,18.97,19.02,122934.0,17.2589,17.2952,17.2407,17.2861,122934.0
2018-03-20 14:20:00,19.02,19.04,19.02,19.04,100581.0,17.2861,17.3043,17.2861,17.3043,100581.0
2018-03-20 14:30:00,19.04,19.06,19.03,19.06,182526.0,17.3043,17.3225,17.2952,17.3225,182526.0
2018-03-20 14:40:00,19.06,19.08,19.04,19.06,334986.0,17.3225,17.3407,17.3043,17.3225,334986.0
2018-03-20 14:50:00,19.06,19.07,19.03,19.05,343854.0,17.3225,17.3316,17.2952,17.3134,343854.0
2018-03-20 15:00:00,19.05,19.07,19.05,19.06,239427.0,17.3134,17.3316,17.3134,17.3225,239427.0
2018-03-20 15:10:00,19.06,19.06,19.03,19.04,186177.0,17.3225,17.3225,17.2952,17.3043,186177.0
2018-03-20 15:20:00,19.03,19.05,19.01,19.02,148578.0,17.2952,17.3134,17.2771,17.2861,148578.0
2018-03-20 15:30:00,19.01,19.03,18.99,19.0,213315.0,17.2771,17.2952,17.2589,17.268,213315.0
2018-03-20 15:40:00,19.0,19.01,18.98,19.0,324276.0,17.268,17.2771,17.2498,17.268,324276.0
2018-03-20 15:50:00,19.0,19.0,18.98,18.99,613602.0,17.268,17.268,17.2498,17.2589,613602.0
2018-03-21 09:30:00,18.97,19.12,18.85,19.09,398721.0,17.2407,17.377,17.1316,17.3498,398721.0
2018-03-21 09:40:00,19.09,19.12,19.05,19.06,314181.0,17.3498,17.377,17.3134,17.3225,314181.0
2018-03-21 09:50:00,19.05,19.11,19.02,19.02,206295.0,17.3134,17.3679,17.2861,17.2861,206295.0
2018-03-21 10:00:00,19.01,19.07,19.01,19.07,136551.0,17.2771,17.3316,17.2771,17.3316,136551.0
2018-03-21 10:10:00,19.06,19.08,19.05,19.07,129309.0,17.3225,17.3407,17.3134,17.3316,129309.0
2018-03-21 10:20:00,19.07,19.08,19.04,19.08,144384.0,17.3316,17.3407,17.3043,17.3407,144384.0
2018-03-21 10:30:00,19.08,19.09,19.05,19.08,175791.0,17.3407,17.3498,17.3134,17.3407,175791.0
2018-03-21 10:40:00,19.09,19.15,19.09,19.13,153282.0,17.3498,17.4043,17.3498,17.3861,153282.0
2018-03-21 10:50:00,19.14,19.15,19.11,19.12,132495.0,17.3952,17.4043,17.3679,17.377,132495.0
2018-03-21 11:00:00,19.12,19.14,19.11,19.12,104337.0,17.377,17.3952,17.3679,17.377,104337.0
2018-03-21 11:10:00,19.12,19.17,19.12,19.16,154971.0,17.377,17.4225,17.377,17.4134,154971.0
2018-03-21 11:20:00,19.16,19.18,19.15,19.17,128409.0,17.4134,17.4316,17.4043,17.4225,128409.0
2018-03-21 11:30:00,19.17,19.21,19.17,19.2,187134.0,17.4225,17.4588,17.4225,17.4497,187134.0
2018-03-21 11:40:00,19.2,19.22,19.18,19.2,156690.0,17.4497,17.4679,17.4316,17.4497,156690.0
2018-03-21 11:50:00,19.2,19.23,19.18,19.21,165903.0,17.4497,17.477,17.4316,17.4588,165903.0
2018-03-21 12:00:00,19.21,19.22,19.19,19.22,115887.0,17.4588,17.4679,17.4406,17.4679,115887.0
2018-03-21 12:10:00,19.22,19.25,19.22,19.25,180780.0,17.4679,17.4952,17.4679,17.4952,180780.0
2018-03-21 12:20:00,19.25,19.25,19.21,19.23,108288.0,17.4952,17.4952,17.4588,17.477,108288.0
2018-03-21 12:30:00,19.23,19.23,19.2,19.21,85848.0,17.477,17.477,17.4497,17.4588,85848.0
2018-03-21 12:40:00,19.21,19.22,19.19,19.19,74208.0,17.4588,17.4679,17.4406,17.4406,74208.0
2018-03-21 12:50:00,19.19,19.21,19.19,19.2,75630.0,17.4406,17.4588,17.4406,17.4497,75630.0
2018-03-21 13:00:00,19.21,19.22,19.18,19.18,100404.0,17.4588,17.4679,17.4316,17.4316,100404.0
2018-03-21 13:10:00,19.18,19.18,19.14,19.15,70434.0,17.4316,17.4316,17.3952,17.4043,70434.0
2018-03-21 13:20:00,19.15,19.17,19.14,19.16,69549.0,17.4043,17.4225,17.3952,17.4134,69549.0
2018-03-21 13:30:00,19.16,19.17,19.14,19.14,102543.0,17.4134,17.4225,17.3952,17.3952,102543.0
2018-03-21 13:40:00,19.14,19.16,19.12,19.16,89223.0,17.3952,17.4134,17.377,17.4134,89223.0
2018-03-21 13:50:00,19.16,19.17,19.14,19.16,105432.0,17.4134,17.4225,17.3952,17.4134,105432.0
2018-03-21 14:00:00,19.16,19.23,19.11,19.19,392616.0,17.4134,17.477,17.3679,17.4406,392616.0
2018-03-21 14:10:00,19.19,19.24,19.17,19.2,221805.0,17.4406,17.4861,17.4225,17.4497,221805.0
2018-03-21 14:20:00,19.2,19.21,19.1,19.14,214749.0,17.4497,17.4588,17.3588,17.3952,214749.0
2018-03-21 14:30:00,19.15,19.15,19.06,19.06,262251.0,17.4043,17.4043,17.3225,17.3225,262251.0
2018-03-21 14:40:00,19.06,19.11,19.04,19.05,240108.0,17.3225,17.3679,17.3043,17.3134,240108.0
2018-03-21 14:50:00,19.05,19.07,18.99,19.06,203079.0,17.3134,17.3316,17.2589,17.3225,203079.0
2018-03-21 15:00:00,19.05,19.12,19.04,19.11,307095.0,17.3134,17.377,17.3043,17.3679,307095.0
2018-03-21 15:10:00,19.12,19.19,19.12,19.13,447036.0,17.377,17.4406,17.377,17.3861,447036.0
2018-03-21 15:20:00,19.12,19.16,19.07,19.09,221499.0,17.377,17.4134,17.3316,17.3498,221499.0
2018-03-21 15:30:00,19.08,19.12,19.07,19.1,278931.0,17.3407,17.377,17.3316,17.3588,278931.0
2018-03-21 15:40:00,19.1,19.1,19.05,19.06,445584.0,17.3588,17.3588,17.3134,17.3225,445584.0
2018-03-21 15:50:00,19.06,19.06,18.96,18.97,1479891.0,17.3225,17.3225,17.2316,17.2407,1479891.0
2018-03-22 09:30:00,18.81,18.83,18.67,18.76,485202.0,17.0953,17.1135,16.968,17.0498,485202.0
2018-03-22 09:40:00,18.76,18.81,18.74,18.78,590106.0,17.0498,17.0953,17.0317,17.068,590106.0
2018-03-22 09:50:00,18.78,18.82,18.76,18.77,192510.0,17.068,17.1044,17.0498,17.0589,192510.0
2018-03-22 10:00:00,18.76,18.83,18.75,18.82,155940.0,17.0498,17.1135,17.0408,17.1044,155940.0
2018-03-22 10:10:00,18.83,18.88,18.79,18.83,199239.0,17.1135,17.1589,17.0771,17.1135,199239.0
2018-03-22 10:20:00,18.83,18.84,18.8,18.8,130977.0,17.1135,17.1225,17.0862,17.0862,130977.0
2018-03-22 10:30:00,18.8,18.8,18.73,18.75,132495.0,17.0862,17.0862,17.0226,17.0408,132495.0
2018-03-22 10:40:00,18.75,18.75,18.68,18.69,133815.0,17.0408,17.0408,16.9771,16.9862,133815.0
2018-03-22 10:50:00,18.69,18.7,18.65,18.68,156960.0,16.9862,16.9953,16.9499,16.9771,156960.0
2018-03-22 11:00:00,18.68,18.72,18.65,18.66,140331.0,16.9771,17.0135,16.9499,16.959,140331.0
2018-03-22 11:10:00,18.66,18.67,18.63,18.64,126861.0,16.959,16.968,16.9317,16.9408,126861.0
2018-03-22 11:20:00,18.63,18.63,18.56,18.59,173310.0,16.9317,16.9317,16.8681,16.8953,173310.0
2018-03-22 11:30:00,18.59,18.62,18.5,18.51,208275.0,16.8953,16.9226,16.8135,16.8226,208275.0
2018-03-22 11:40:00,18.51,18.58,18.48,18.57,245901.0,16.8226,16.8863,16.7954,16.8772,245901.0
2018-03-22 11:50:00,18.57,18.63,18.56,18.56,161568.0,16.8772,16.9317,16.8681,16.8681,161568.0
2018-03-22 12:00:00,18.56,18.59,18.51,18.58,203379.0,16.8681,16.8953,16.8226,16.8863,203379.0
2018-03-22 12:10:00,18.58,18.66,18.56,18.64,155334.0,16.8863,16.959,16.8681,16.9408,155334.0
2018-03-22 12:20:00,18.64,18.74,18.63,18.74,177852.0,16.9408,17.0317,16.9317,17.0317,177852.0
2018-03-22 12:30:00,18.74,18.77,18.72,18.74,127338.0,17.0317,17.0589,17.0135,17.0317,127338.0
2018-03-22 12:40:00,18.75,18.75,18.7,18.72,332304.0,17.0408,17.0408,16.9953,17.0135,332304.0
2018-03-22 12:50:00,18.72,18.74,18.7,18.72,208164.0,17.0135,17.0317,16.9953,17.0135,208164.0
2018-03-22 13:00:00,18.71,18.71,18.65,18.7,97236.0,17.0044,17.0044,16.9499,16.9953,97236.0
2018-03-22 13:10:00,18.7,18.71,18.66,18.69,182586.0,16.9953,17.0044,16.959,16.9862,182586.0
2018-03-22 13:20:00,18.69,18.83,18.68,18.82,145965.0,16.9862,17.1135,16.9771,17.1044,145965.0
2018-03-22 13:30:00,18.82,18.85,18.8,18.81,168336.0,17.1044,17.1316,17.0862,17.0953,168336.0
2018-03-22 13:40:00,18.82,18.86,18.81,18.81,113760.0,17.1044,17.1407,17.0953,17.0953,113760.0
2018-03-22 13:50:00,18.81,18.82,18.78,18.81,111138.0,17.0953,17.1044,17.068,17.0953,111138.0
2018-03-22 14:00:00,18.81,18.83,18.75,18.75,156606.0,17.0953,17.1135,17.0408,17.0408,156606.0
2018-03-22 14:10:00,18.75,18.78,18.74,18.75,129240.0,17.0408,17.068,17.0317,17.0408,129240.0
2018-03-22 14:20:00,18.75,18.76,18.67,18.67,146976.0,17.0408,17.0498,16.968,16.968,146976.0
2018-03-22 14:30:00,18.67,18.71,18.65,18.7,130038.0,16.968,17.0044,16.9499,16.9953,130038.0
2018-03-22 14:40:00,18.71,18.73,18.69,18.7,190185.0,17.0044,17.0226,16.9862,16.9953,190185.0
2018-03-22 14:50:00,18.7,18.7,18.63,18.63,283950.0,16.9953,16.9953,16.9317,16.9317,283950.0
2018-03-22 15:00:00,18.63,18.68,18.61,18.61,157818.0,16.9317,16.9771,16.9135,16.9135,157818.0
2018-03-22 15:10:00,18.61,18.62,18.55,18.56,249756.0,16.9135,16.9226,16.859,16.8681,249756.0
2018-03-22 15:20:00,18.56,18.64,18.55,18.55,260451.0,16.8681,16.9408,16.859,16.859,260451.0
2018-03-22 15:30:00,18.55,18.56,18.52,18.52,429285.0,16.859,16.8681,16.8317,16.8317,429285.0
2018-03-22 15:40:00,18.52,18.52,18.39,18.43,1001208.0,16.8317,16.8317,16.7136,16.7499,1001208.0
2018-03-22 15:50:00,18.44,18.48,18.42,18.43,1383045.0,16.759,16.7954,16.7408,16.7499,1383045.0
2018-03-23 09:30:00,18.44,18.71,18.44,18.68,590997.0,16.759,17.0044,16.759,16.9771,590997.0
2018-03-23 09:40:00,18.68,18.71,18.63,18.67,412134.0,16.9771,17.0044,16.9317,16.968,412134.0
2018-03-23 09:50:00,18.67,18.73,18.66,18.67,356478.0,16.968,17.0226,16.959,16.968,356478.0
2018-03-23 10:00:00,18.67,18.74,18.66,18.7,356286.0,16.968,17.0317,16.959,16.9953,356286.0
2018-03-23 10:10:00,18.7,18.71,18.64,18.65,487920.0,16.9953,17.0044,16.9408,16.9499,487920.0
2018-03-23 10:20:00,18.64,18.67,18.61,18.67,148545.0,16.9408,16.968,16.9135,16.968,148545.0
2018-03-23 10:30:00,18.66,18.67,18.61,18.62,181965.0,16.959,16.968,16.9135,16.9226,181965.0
2018-03-23 10:40:00,18.62,18.67,18.62,18.62,213177.0,16.9226,16.968,16.9226,16.9226,213177.0
2018-03-23 10:50:00,18.62,18.69,18.6,18.69,197976.0,16.9226,16.9862,16.9044,16.9862,197976.0
2018-03-23 11:00:00,18.69,18.71,18.63,18.64,121365.0,16.9862,17.0044,16.9317,16.9408,121365.0
2018-03-23 11:10:00,18.64,18.67,18.62,18.67,108918.0,16.9408,16.968,16.9226,16.968,108918.0
2018-03-23 11:20:00,18.67,18.69,18.62,18.62,114642.0,16.968,16.9862,16.9226,16.9226,114642.0
2018-03-23 11:30:00,18.62,18.62,18.52,18.53,156816.0,16.9226,16.9226,16.8317,16.8408,156816.0
2018-03-23 11:40:00,18.53,18.53,18.46,18.47,111783.0,16.8408,16.8408,16.7772,16.7863,111783.0
2018-03-23 11:50:00,18.46,18.5,18.44,18.48,153966.0,16.7772,16.8135,16.759,16.7954,153966.0
2018-03-23 12:00:00,18.48,18.55,18.48,18.54,164913.0,16.7954,16.859,16.7954,16.8499,164913.0
2018-03-23 12:10:00,18.55,18.55,18.5,18.5,92952.0,16.859,16.859,16.8135,16.8135,92952.0
2018-03-23 12:20:00,18.5,18.54,18.48,18.54,174546.0,16.8135,16.8499,16.7954,16.8499,174546.0
2018-03-23 12:30:00,18.54,18.54,18.48,18.49,152457.0,16.8499,16.8499,16.7954,16.8045,152457.0
2018-03-23 12:40:00,18.49,18.51,18.47,18.49,159909.0,16.8045,16.8226,16.7863,16.8045,159909.0
2018-03-23 12:50:00,18.49,18.51,18.48,18.5,147663.0,16.8045,16.8226,16.7954,16.8135,147663.0
2018-03-23 13:00:00,18.5,18.59,18.47,18.58,174270.0,16.8135,16.8953,16.7863,16.8863,174270.0
2018-03-23 13:10:00,18.59,18.63,18.58,18.62,175161.0,16.8953,16.9317,16.8863,16.9226,175161.0
2018-03-23 13:20:00,18.63,18.65,18.61,18.65,148290.0,16.9317,16.9499,16.9135,16.9499,148290.0
2018-03-23 13:30:00,18.65,18.68,18.6,18.6,118386.0,16.9499,16.9771,16.9044,16.9044,118386.0
2018-03-23 13:40:00,18.6,18.62,18.58,18.61,127863.0,16.9044,16.9226,16.8863,16.9135,127863.0
2018-03-23 13:50:00,18.61,18.68,18.61,18.67,221163.0,16.9135,16.9771,16.9135,16.968,221163.0
2018-03-23 14:00:00,18.66,18.69,18.62,18.62,147378.0,16.959,16.9862,16.9226,16.9226,147378.0
2018-03-23 14:10:00,18.62,18.62,18.51,18.52,108093.0,16.9226,16.9226,16.8226,16.8317,108093.0
2018-03-23 14:20:00,18.52,18.53,18.47,18.51,155988.0,16.8317,16.8408,16.7863,16.8226,155988.0
2018-03-23 14:30:00,18.5,18.52,18.47,18.5,98724.0,16.8135,16.8317,16.7863,16.8135,98724.0
2018-03-23 14:40:00,18.5,18.52,18.4,18.4,174813.0,16.8135,16.8317,16.7227,16.7227,174813.0
2018-03-23 14:50:00,18.41,18.43,18.31,18.33,481833.0,16.7317,16.7499,16.6409,16.659,481833.0
2018-03-23 15:00:00,18.33,18.37,18.3,18.31,426498.0,16.659,16.6954,16.6318,16.6409,426498.0
2018-03-23 15:10:00,18.31,18.37,18.26,18.33,809316.0,16.6409,16.6954,16.5954,16.659,809316.0
2018-03-23 15:20:00,18.33,18.34,18.23,18.25,551019.0,16.659,16.6681,16.5682,16.5863,551019.0
2018-03-23 15:30:00,18.25,18.27,18.19,18.25,774981.0,16.5863,16.6045,16.5318,16.5863,774981.0
2018-03-23 15:40:00,18.25,18.29,18.18,18.19,685824.0,16.5863,16.6227,16.5227,16.5318,685824.0
2018-03-23 15:50:00,18.18,18.18,18.06,18.09,2540844.0,16.5227,16.5227,16.4137,16.4409,2540844.0
2018-03-26 09:30:00,18.4,18.54,18.34,18.42,745359.0,16.7227,16.8499,16.6681,16.7408,745359.0
2018-03-26 09:40:00,18.43,18.48,18.33,18.39,677433.0,16.7499,16.7954,16.659,16.7136,677433.0
2018-03-26 09:50:00,18.4,18.48,18.38,18.45,598428.0,16.7227,16.7954,16.7045,16.7681,598428.0
2018-03-26 10:00:00,18.44,18.5,18.44,18.47,266181.0,16.759,16.8135,16.759,16.7863,266181.0
2018-03-26 10:10:00,18.47,18.47,18.39,18.42,187575.0,16.7863,16.7863,16.7136,16.7408,187575.0
2018-03-26 10:20:00,18.42,18.43,18.32,18.33,1054218.0,16.7408,16.7499,16.65,16.659,1054218.0
2018-03-26 10:30:00,18.33,18.36,18.29,18.35,463029.0,16.659,16.6863,16.6227,16.6772,463029.0
2018-03-26 10:40:00,18.36,18.4,18.25,18.25,365583.0,16.6863,16.7227,16.5863,16.5863,365583.0
2018-03-26 10:50:00,18.26,18.35,18.25,18.3,311958.0,16.5954,16.6772,16.5863,16.6318,311958.0
2018-03-26 11:00:00,18.3,18.3,18.22,18.22,302886.0,16.6318,16.6318,16.5591,16.5591,302886.0
2018-03-26 11:10:00,18.22,18.23,18.13,18.13,394539.0,16.5591,16.5682,16.4773,16.4773,394539.0
2018-03-26 11:20:00,18.13,18.21,18.11,18.16,280209.0,16.4773,16.55,16.4591,16.5045,280209.0
2018-03-26 11:30:00,18.15,18.23,18.14,18.21,244110.0,16.4954,16.5682,16.4864,16.55,244110.0
2018-03-26 11:40:00,18.22,18.28,18.22,18.25,144225.0,16.5591,16.6136,16.5591,16.5863,144225.0
2018-03-26 11:50:00,18.25,18.31,18.25,18.27,127044.0,16.5863,16.6409,16.5863,16.6045,127044.0
2018-03-26 12:00:00,18.28,18.31,18.25,18.31,137145.0,16.6136,16.6409,16.5863,16.6409,137145.0
2018-03-26 12:10:00,18.31,18.34,18.29,18.32,208041.0,16.6409,16.6681,16.6227,16.65,208041.0
2018-03-26 12:20:00,18.31,18.36,18.31,18.33,123516.0,16.6409,16.6863,16.6409,16.659,123516.0
2018-03-26 12:30:00,18.34,18.42,18.34,18.38,140157.0,16.6681,16.7408,16.6681,16.7045,140157.0
2018-03-26 12:40:00,18.38,18.4,18.32,18.33,219516.0,16.7045,16.7227,16.65,16.659,219516.0
2018-03-26 12:50:00,18.33,18.36,18.28,18.28,416412.0,16.659,16.6863,16.6136,16.6136,416412.0
2018-03-26 13:00:00,18.28,18.34,18.28,18.32,410856.0,16.6136,16.6681,16.6136,16.65,410856.0
2018-03-26 13:10:00,18.33,18.39,18.32,18.37,213021.0,16.659,16.7136,16.65,16.6954,213021.0
2018-03-26 13:20:00,18.36,18.38,18.32,18.33,92961.0,16.6863,16.7045,16.65,16.659,92961.0
2018-03-26 13:30:00,18.33,18.34,18.26,18.33,200181.0,16.659,16.6681,16.5954,16.659,200181.0
2018-03-26 13:40:00,18.33,18.35,18.3,18.34,287802.0,16.659,16.6772,16.6318,16.6681,287802.0
2018-03-26 13:50:00,18.34,18.35,18.29,18.33,130158.0,16.6681,16.6772,16.6227,16.659,130158.0
2018-03-26 14:00:00,18.33,18.41,18.33,18.4,142137.0,16.659,16.7317,16.659,16.7227,142137.0
2018-03-26 14:10:00,18.4,18.48,18.4,18.47,132234.0,16.7227,16.7954,16.7227,16.7863,132234.0
2018-03-26 14:20:00,18.47,18.49,18.44,18.48,311631.0,16.7863,16.8045,16.759,16.7954,311631.0
2018-03-26 14:30:00,18.48,18.5,18.47,18.48,146772.0,16.7954,16.8135,16.7863,16.7954,146772.0
2018-03-26 14:40:00,18.48,18.5,18.46,18.48,186327.0,16.7954,16.8135,16.7772,16.7954,186327.0
2018-03-26 14:50:00,18.48,18.53,18.47,18.48,169632.0,16.7954,16.8408,16.7863,16.7954,169632.0
2018-03-26 15:00:00,18.48,18.54,18.47,18.54,196275.0,16.7954,16.8499,16.7863,16.8499,196275.0
2018-03-26 15:10:00,18.54,18.56,18.54,18.56,203607.0,16.8499,16.8681,16.8499,16.8681,203607.0
2018-03-26 15:20:00,18.56,18.58,18.54,18.57,214857.0,16.8681,16.8863,16.8499,16.8772,214857.0
2018-03-26 15:30:00,18.57,18.6,18.54,18.57,350046.0,16.8772,16.9044,16.8499,16.8772,350046.0
2018-03-26 15:40:00,18.57,18.62,18.56,18.62,542163.0,16.8772,16.9226,16.8681,16.9226,542163.0
2018-03-26 15:50:00,18.62,18.62,18.53,18.55,1473201.0,16.9226,16.9226,16.8408,16.859,1473201.0
2018-03-27 09:30:00,18.65,18.67,18.46,18.57,539514.0,16.9499,16.968,16.7772,16.8772,539514.0
2018-03-27 09:40:00,18.57,18.57,18.46,18.46,237450.0,16.8772,16.8772,16.7772,16.7772,237450.0
2018-03-27 09:50:00,18.46,18.56,18.46,18.56,176448.0,16.7772,16.8681,16.7772,16.8681,176448.0
2018-03-27 10:00:00,18.56,18.62,18.53,18.57,241602.0,16.8681,16.9226,16.8408,16.8772,241602.0
2018-03-27 10:10:00,18.56,18.56,18.49,18.51,153090.0,16.8681,16.8681,16.8045,16.8226,153090.0
2018-03-27 10:20:00,18.5,18.56,18.49,18.55,207162.0,16.8135,16.8681,16.8045,16.859,207162.0
2018-03-27 10:30:00,18.55,18.58,18.49,18.58,171477.0,16.859,16.8863,16.8045,16.8863,171477.0
2018-03-27 10:40:00,18.58,18.66,18.57,18.66,140373.0,16.8863,16.959,16.8772,16.959,140373.0
2018-03-27 10:50:00,18.65,18.66,18.57,18.57,116007.0,16.9499,16.959,16.8772,16.8772,116007.0
2018-03-27 11:00:00,18.57,18.61,18.54,18.61,210954.0,16.8772,16.9135,16.8499,16.9135,210954.0
2018-03-27 11:10:00,18.61,18.64,18.58,18.62,108888.0,16.9135,16.9408,16.8863,16.9226,108888.0
2018-03-27 11:20:00,18.61,18.68,18.61,18.68,147360.0,16.9135,16.9771,16.9135,16.9771,147360.0
2018-03-27 11:30:00,18.69,18.72,18.68,18.71,135411.0,16.9862,17.0135,16.9771,17.0044,135411.0
2018-03-27 11:40:00,18.71,18.8,18.7,18.79,249984.0,17.0044,17.0862,16.9953,17.0771,249984.0
2018-03-27 11:50:00,18.79,18.8,18.76,18.79,141069.0,17.0771,17.0862,17.0498,17.0771,141069.0
2018-03-27 12:00:00,18.79,18.82,18.75,18.75,169056.0,17.0771,17.1044,17.0408,17.0408,169056.0
2018-03-27 12:10:00,18.76,18.82,18.76,18.81,160977.0,17.0498,17.1044,17.0498,17.0953,160977.0
2018-03-27 12:20:00,18.81,18.83,18.8,18.81,478158.0,17.0953,17.1135,17.0862,17.0953,478158.0
2018-03-27 12:30:00,18.81,18.81,18.74,18.77,176478.0,17.0953,17.0953,17.0317,17.0589,176478.0
2018-03-27 12:40:00,18.77,18.81,18.75,18.78,160014.0,17.0589,17.0953,17.0408,17.068,160014.0
2018-03-27 12:50:00,18.78,18.82,18.76,18.79,207087.0,17.068,17.1044,17.0498,17.0771,207087.0
2018-03-27 13:00:00,18.8,18.83,18.79,18.82,121677.0,17.0862,17.1135,17.0771,17.1044,121677.0
2018-03-27 13:10:00,18.82,18.85,18.79,18.82,156735.0,17.1044,17.1316,17.0771,17.1044,156735.0
2018-03-27 13:20:00,18.82,18.82,18.77,18.78,130530.0,17.1044,17.1044,17.0589,17.068,130530.0
2018-03-27 13:30:00,18.78,18.79,18.73,18.74,316818.0,17.068,17.0771,17.0226,17.0317,316818.0
2018-03-27 13:40:00,18.74,18.74,18.63,18.64,469914.0,17.0317,17.0317,16.9317,16.9408,469914.0
2018-03-27 13:50:00,18.64,18.65,18.57,18.65,331320.0,16.9408,16.9499,16.8772,16.9499,331320.0
2018-03-27 14:00:00,18.64,18.65,18.54,18.59,304197.0,16.9408,16.9499,16.8499,16.8953,304197.0
2018-03-27 14:10:00,18.59,18.71,18.58,18.71,216054.0,16.8953,17.0044,16.8863,17.0044,216054.0
2018-03-27 14:20:00,18.71,18.71,18.61,18.61,249147.0,17.0044,17.0044,16.9135,16.9135,249147.0
2018-03-27 14:30:00,18.62,18.67,18.59,18.67,205398.0,16.9226,16.968,16.8953,16.968,205398.0
2018-03-27 14:40:00,18.67,18.69,18.56,18.58,245370.0,16.968,16.9862,16.8681,16.8863,245370.0
2018-03-27 14:50:00,18.58,18.6,18.51,18.51,252501.0,16.8863,16.9044,16.8226,16.8226,252501.0
2018-03-27 15:00:00,18.51,18.51,18.35,18.42,333999.0,16.8226,16.8226,16.6772,16.7408,333999.0
2018-03-27 15:10:00,18.42,18.46,18.37,18.4,431772.0,16.7408,16.7772,16.6954,16.7227,431772.0
2018-03-27 15:20:00,18.4,18.4,18.27,18.3,608871.0,16.7227,16.7227,16.6045,16.6318,608871.0
2018-03-27 15:30:00,18.3,18.33,18.18,18.31,665910.0,16.6318,16.659,16.5227,16.6409,665910.0
2018-03-27 15:40:00,18.31,18.32,18.14,18.18,1417488.0,16.6409,16.65,16.4864,16.5227,1417488.0
2018-03-27 15:50:00,18.18,18.28,18.12,18.24,1990101.0,16.5227,16.6136,16.4682,16.5772,1990101.0
2018-03-28 09:30:00,18.29,18.33,17.99,18.0,923292.0,16.6227,16.659,16.35,16.3591,923292.0
2018-03-28 09:40:00,18.0,18.12,17.97,18.05,887319.0,16.3591,16.4682,16.3319,16.4046,887319.0
2018-03-28 09:50:00,18.05,18.14,17.94,18.1,653325.0,16.4046,16.4864,16.3046,16.45,653325.0
2018-03-28 10:00:00,18.11,18.14,18.06,18.07,466731.0,16.4591,16.4864,16.4137,16.4227,466731.0
2018-03-28 10:10:00,18.07,18.08,17.97,18.02,305964.0,16.4227,16.4318,16.3319,16.3773,305964.0
2018-03-28 10:20:00,18.02,18.13,18.01,18.1,373650.0,16.3773,16.4773,16.3682,16.45,373650.0
2018-03-28 10:30:00,18.1,18.14,18.03,18.04,269427.0,16.45,16.4864,16.3864,16.3955,269427.0
2018-03-28 10:40:00,18.03,18.03,17.94,17.96,286371.0,16.3864,16.3864,16.3046,16.3228,286371.0
2018-03-28 10:50:00,17.96,18.02,17.93,18.01,291369.0,16.3228,16.3773,16.2955,16.3682,291369.0
2018-03-28 11:00:00,18.01,18.06,17.98,18.03,588360.0,16.3682,16.4137,16.3409,16.3864,588360.0
2018-03-28 11:10:00,18.04,18.06,17.95,18.04,487200.0,16.3955,16.4137,16.3137,16.3955,487200.0
2018-03-28 11:20:00,18.04,18.04,17.94,17.94,424365.0,16.3955,16.3955,16.3046,16.3046,424365.0
2018-03-28 11:30:00,17.95,18.04,17.9,18.01,391368.0,16.3137,16.3955,16.2682,16.3682,391368.0
2018-03-28 11:40:00,18.01,18.11,18.0,18.09,356571.0,16.3682,16.4591,16.3591,16.4409,356571.0
2018-03-28 11:50:00,18.09,18.15,18.06,18.08,250839.0,16.4409,16.4954,16.4137,16.4318,250839.0
2018-03-28 12:00:00,18.08,18.1,18.04,18.09,357714.0,16.4318,16.45,16.3955,16.4409,357714.0
2018-03-28 12:10:00,18.09,18.26,18.09,18.26,232176.0,16.4409,16.5954,16.4409,16.5954,232176.0
2018-03-28 12:20:00,18.26,18.28,18.16,18.16,291867.0,16.5954,16.6136,16.5045,16.5045,291867.0
2018-03-28 12:30:00,18.17,18.21,18.14,18.2,437556.0,16.5136,16.55,16.4864,16.5409,437556.0
2018-03-28 12:40:00,18.2,18.27,18.19,18.2,779679.0,16.5409,16.6045,16.5318,16.5409,779679.0
2018-03-28 12:50:00,18.19,18.2,18.14,18.15,1024002.0,16.5318,16.5409,16.4864,16.4954,1024002.0
2018-03-28 13:00:00,18.14,18.18,18.09,18.18,615828.0,16.4864,16.5227,16.4409,16.5227,615828.0
2018-03-28 13:10:00,18.18,18.18,18.11,18.13,447390.0,16.5227,16.5227,16.4591,16.4773,447390.0
2018-03-28 13:20:00,18.14,18.25,18.13,18.22,506310.0,16.4864,16.5863,16.4773,16.5591,506310.0
2018-03-28 13:30:00,18.22,18.23,18.15,18.22,433068.0,16.5591,16.5682,16.4954,16.5591,433068.0
2018-03-28 13:40:00,18.21,18.27,18.18,18.26,461358.0,16.55,16.6045,16.5227,16.5954,461358.0
2018-03-28 13:50:00,18.26,18.26,18.2,18.2,361761.0,16.5954,16.5954,16.5409,16.5409,361761.0
2018-03-28 14:00:00,18.2,18.23,18.13,18.16,397491.0,16.5409,16.5682,16.4773,16.5045,397491.0
2018-03-28 14:10:00,18.16,18.19,18.11,18.18,232737.0,16.5045,16.5318,16.4591,16.5227,232737.0
2018-03-28 14:20:00,18.18,18.23,18.13,18.13,261840.0,16.5227,16.5682,16.4773,16.4773,261840.0
2018-03-28 14:30:00,18.13,18.2,18.11,18.2,266166.0,16.4773,16.5409,16.4591,16.5409,266166.0
2018-03-28 14:40:00,18.2,18.24,18.1,18.12,240465.0,16.5409,16.5772,16.45,16.4682,240465.0
2018-03-28 14:50:00,18.12,18.14,18.08,18.09,220566.0,16.4682,16.4864,16.4318,16.4409,220566.0
2018-03-28 15:00:00,18.09,18.11,17.96,17.97,362052.0,16.4409,16.4591,16.3228,16.3319,362052.0
2018-03-28 15:10:00,17.97,18.1,17.97,18.08,388092.0,16.3319,16.45,16.3319,16.4318,388092.0
2018-03-28 15:20:00,18.09,18.14,18.04,18.12,359262.0,16.4409,16.4864,16.3955,16.4682,359262.0
2018-03-28 15:30:00,18.12,18.2,18.08,18.19,514383.0,16.4682,16.5409,16.4318,16.5318,514383.0
2018-03-28 15:40:00,18.19,18.2,18.12,18.16,576210.0,16.5318,16.5409,16.4682,16.5045,576210.0
2018-03-28 15:50:00,18.17,18.19,18.1,18.1,937080.0,16.5136,16.5318,16.45,16.45,937080.0
2018-03-29 09:30:00,18.17,18.45,18.1,18.43,371097.0,16.5136,16.7681,16.45,16.7499,371097.0
2018-03-29 09:40:00,18.43,18.44,18.37,18.39,217518.0,16.7499,16.759,16.6954,16.7136,217518.0
2018-03-29 09:50:00,18.39,18.43,18.36,18.39,234537.0,16.7136,16.7499,16.6863,16.7136,234537.0
2018-03-29 10:00:00,18.39,18.4,18.3,18.31,333579.0,16.7136,16.7227,16.6318,16.6409,333579.0
2018-03-29 10:10:00,18.31,18.37,18.31,18.36,301080.0,16.6409,16.6954,16.6409,16.6863,301080.0
2018-03-29 10:20:00,18.36,18.42,18.35,18.38,153387.0,16.6863,16.7408,16.6772,16.7045,153387.0
2018-03-29 10:30:00,18.39,18.42,18.36,18.39,100449.0,16.7136,16.7408,16.6863,16.7136,100449.0
2018-03-29 10:40:00,18.39,18.46,18.38,18.42,219192.0,16.7136,16.7772,16.7045,16.7408,219192.0
2018-03-29 10:50:00,18.43,18.46,18.41,18.45,219012.0,16.7499,16.7772,16.7317,16.7681,219012.0
2018-03-29 11:00:00,18.46,18.53,18.45,18.52,222597.0,16.7772,16.8408,16.7681,16.8317,222597.0
2018-03-29 11:10:00,18.52,18.53,18.47,18.48,209091.0,16.8317,16.8408,16.7863,16.7954,209091.0
2018-03-29 11:20:00,18.48,18.49,18.44,18.45,179322.0,16.7954,16.8045,16.759,16.7681,179322.0
2018-03-29 11:30:00,18.46,18.46,18.41,18.44,155466.0,16.7772,16.7772,16.7317,16.759,155466.0
2018-03-29 11:40:00,18.44,18.51,18.43,18.5,170157.0,16.759,16.8226,16.7499,16.8135,170157.0
2018-03-29 11:50:00,18.51,18.55,18.51,18.54,118518.0,16.8226,16.859,16.8226,16.8499,118518.0
2018-03-29 12:00:00,18.54,18.55,18.46,18.47,178962.0,16.8499,16.859,16.7772,16.7863,178962.0
2018-03-29 12:10:00,18.47,18.51,18.44,18.51,107676.0,16.7863,16.8226,16.759,16.8226,107676.0
2018-03-29 12:20:00,18.51,18.52,18.49,18.52,102138.0,16.8226,16.8317,16.8045,16.8317,102138.0
2018-03-29 12:30:00,18.52,18.53,18.5,18.52,137343.0,16.8317,16.8408,16.8135,16.8317,137343.0
2018-03-29 12:40:00,18.52,18.53,18.5,18.51,109209.0,16.8317,16.8408,16.8135,16.8226,109209.0
2018-03-29 12:50:00,18.51,18.56,18.51,18.53,136476.0,16.8226,16.8681,16.8226,16.8408,136476.0
2018-03-29 13:00:00,18.54,18.56,18.5,18.5,120243.0,16.8499,16.8681,16.8135,16.8135,120243.0
2018-03-29 13:10:00,18.5,18.54,18.49,18.54,89811.0,16.8135,16.8499,16.8045,16.8499,89811.0
2018-03-29 13:20:00,18.53,18.58,18.53,18.58,146436.0,16.8408,16.8863,16.8408,16.8863,146436.0
2018-03-29 13:30:00,18.58,18.61,18.58,18.58,140538.0,16.8863,16.9135,16.8863,16.8863,140538.0
2018-03-29 13:40:00,18.58,18.66,18.57,18.66,143331.0,16.8863,16.959,16.8772,16.959,143331.0
2018-03-29 13:50:00,18.66,18.68,18.64,18.64,192912.0,16.959,16.9771,16.9408,16.9408,192912.0
2018-03-29 14:00:00,18.64,18.66,18.6,18.65,136827.0,16.9408,16.959,16.9044,16.9499,136827.0
2018-03-29 14:10:00,18.65,18.7,18.62,18.65,245169.0,16.9499,16.9953,16.9226,16.9499,245169.0
2018-03-29 14:20:00,18.66,18.67,18.61,18.66,189666.0,16.959,16.968,16.9135,16.959,189666.0
2018-03-29 14:30:00,18.66,18.69,18.65,18.68,244929.0,16.959,16.9862,16.9499,16.9771,244929.0
2018-03-29 14:40:00,18.68,18.77,18.66,18.76,258267.0,16.9771,17.0589,16.959,17.0498,258267.0
2018-03-29 14:50:00,18.76,18.77,18.7,18.7,250515.0,17.0498,17.0589,16.9953,16.9953,250515.0
2018-03-29 15:00:00,18.71,18.8,18.69,18.77,336372.0,17.0044,17.0862,16.9862,17.0589,336372.0
2018-03-29 15:10:00,18.77,18.79,18.74,18.75,492900.0,17.0589,17.0771,17.0317,17.0408,492900.0
2018-03-29 15:20:00,18.75,18.75,18.64,18.68,367263.0,17.0408,17.0408,16.9408,16.9771,367263.0
2018-03-29 15:30:00,18.68,18.68,18.6,18.65,421221.0,16.9771,16.9771,16.9044,16.9499,421221.0
2018-03-29 15:40:00,18.65,18.72,18.65,18.7,612357.0,16.9499,17.0135,16.9499,16.9953,612357.0
2018-03-29 15:50:00,18.7,18.71,18.57,18.57,1786062.0,16.9953,17.0044,16.8772,16.8772,1786062.0
2018-04-02 09:30:00,18.49,18.67,18.41,18.65,472596.0,16.8045,16.968,16.7317,16.9499,472596.0
2018-04-02 09:40:00,18.66,18.66,18.53,18.54,488538.0,16.959,16.959,16.8408,16.8499,488538.0
2018-04-02 09:50:00,18.54,18.56,18.47,18.5,268341.0,16.8499,16.8681,16.7863,16.8135,268341.0
2018-04-02 10:00:00,18.49,18.52,18.42,18.47,310944.0,16.8045,16.8317,16.7408,16.7863,310944.0
2018-04-02 10:10:00,18.46,18.49,18.39,18.4,210096.0,16.7772,16.8045,16.7136,16.7227,210096.0
2018-04-02 10:20:00,18.4,18.43,18.35,18.36,206811.0,16.7227,16.7499,16.6772,16.6863,206811.0
2018-04-02 10:30:00,18.36,18.38,18.32,18.38,199713.0,16.6863,16.7045,16.65,16.7045,199713.0
2018-04-02 10:40:00,18.38,18.4,18.31,18.35,176415.0,16.7045,16.7227,16.6409,16.6772,176415.0
2018-04-02 10:50:00,18.34,18.35,18.27,18.27,355113.0,16.6681,16.6772,16.6045,16.6045,355113.0
2018-04-02 11:00:00,18.27,18.28,18.18,18.23,362652.0,16.6045,16.6136,16.5227,16.5682,362652.0
2018-04-02 11:10:00,18.23,18.26,18.18,18.24,217281.0,16.5682,16.5954,16.5227,16.5772,217281.0
2018-04-02 11:20:00,18.25,18.26,18.2,18.26,175224.0,16.5863,16.5954,16.5409,16.5954,175224.0
2018-04-02 11:30:00,18.26,18.26,18.05,18.07,282957.0,16.5954,16.5954,16.4046,16.4227,282957.0
2018-04-02 11:40:00,18.08,18.18,18.02,18.15,232881.0,16.4318,16.5227,16.3773,16.4954,232881.0
2018-04-02 11:50:00,18.16,18.17,18.1,18.13,220155.0,16.5045,16.5136,16.45,16.4773,220155.0
2018-04-02 12:00:00,18.13,18.15,18.08,18.11,205353.0,16.4773,16.4954,16.4318,16.4591,205353.0
2018-04-02 12:10:00,18.11,18.13,18.05,18.12,120534.0,16.4591,16.4773,16.4046,16.4682,120534.0
2018-04-02 12:20:00,18.11,18.15,18.1,18.13,132195.0,16.4591,16.4954,16.45,16.4773,132195.0
2018-04-02 12:30:00,18.13,18.21,18.13,18.18,166854.0,16.4773,16.55,16.4773,16.5227,166854.0
2018-04-02 12:40:00,18.18,18.24,18.15,18.21,169512.0,16.5227,16.5772,16.4954,16.55,169512.0
2018-04-02 12:50:00,18.2,18.2,18.16,18.18,256203.0,16.5409,16.5409,16.5045,16.5227,256203.0
2018-04-02 13:00:00,18.17,18.2,18.15,18.15,399387.0,16.5136,16.5409,16.4954,16.4954,399387.0
2018-04-02 13:10:00,18.15,18.18,18.11,18.12,151029.0,16.4954,16.5227,16.4591,16.4682,151029.0
2018-04-02 13:20:00,18.12,18.14,18.06,18.08,153345.0,16.4682,16.4864,16.4137,16.4318,153345.0
2018-04-02 13:30:00,18.07,18.16,18.07,18.13,158568.0,16.4227,16.5045,16.4227,16.4773,158568.0
2018-04-02 13:40:00,18.12,18.12,18.02,18.04,165813.0,16.4682,16.4682,16.3773,16.3955,165813.0
2018-04-02 13:50:00,18.04,18.06,18.0,18.01,184449.0,16.3955,16.4137,16.3591,16.3682,184449.0
2018-04-02 14:00:00,18.01,18.05,17.97,18.04,354054.0,16.3682,16.4046,16.3319,16.3955,354054.0
2018-04-02 14:10:00,18.04,18.08,18.02,18.07,184125.0,16.3955,16.4318,16.3773,16.4227,184125.0
2018-04-02 14:20:00,18.07,18.1,18.02,18.06,332121.0,16.4227,16.45,16.3773,16.4137,332121.0
2018-04-02 14:30:00,18.05,18.11,18.03,18.07,335301.0,16.4046,16.4591,16.3864,16.4227,335301.0
2018-04-02 14:40:00,18.07,18.09,18.02,18.09,290025.0,16.4227,16.4409,16.3773,16.4409,290025.0
2018-04-02 14:50:00,18.09,18.14,18.08,18.13,286821.0,16.4409,16.4864,16.4318,16.4773,286821.0
2018-04-02 15:00:00,18.13,18.14,18.09,18.11,338751.0,16.4773,16.4864,16.4409,16.4591,338751.0
2018-04-02 15:10:00,18.1,18.21,18.08,18.21,391785.0,16.45,16.55,16.4318,16.55,391785.0
2018-04-02 15:20:00,18.22,18.23,18.11,18.14,393171.0,16.5591,16.5682,16.4591,16.4864,393171.0
2018-04-02 15:30:00,18.14,18.17,18.07,18.09,858855.0,16.4864,16.5136,16.4227,16.4409,858855.0
2018-04-02 15:40:00,18.09,18.23,18.06,18.19,938481.0,16.4409,16.5682,16.4137,16.5318,938481.0
2018-04-02 15:50:00,18.19,18.26,18.19,18.24,1723578.0,16.5318,16.5954,16.5318,16.5772,1723578.0
2018-04-03 09:30:00,18.36,18.44,18.3,18.43,298974.0,16.6863,16.759,16.6318,16.7499,298974.0
2018-04-03 09:40:00,18.45,18.49,18.39,18.47,267390.0,16.7681,16.8045,16.7136,16.7863,267390.0
2018-04-03 09:50:00,18.46,18.47,18.38,18.44,234483.0,16.7772,16.7863,16.7045,16.759,234483.0
2018-04-03 10:00:00,18.44,18.44,18.36,18.37,288708.0,16.759,16.759,16.6863,16.6954,288708.0
2018-04-03 10:10:00,18.36,18.39,18.34,18.35,398697.0,16.6863,16.7136,16.6681,16.6772,398697.0
2018-04-03 10:20:00,18.35,18.42,18.33,18.42,193512.0,16.6772,16.7408,16.659,16.7408,193512.0
2018-04-03 10:30:00,18.42,18.46,18.39,18.4,190113.0,16.7408,16.7772,16.7136,16.7227,190113.0
2018-04-03 10:40:00,18.4,18.51,18.4,18.5,223902.0,16.7227,16.8226,16.7227,16.8135,223902.0
2018-04-03 10:50:00,18.5,18.6,18.48,18.58,313470.0,16.8135,16.9044,16.7954,16.8863,313470.0
2018-04-03 11:00:00,18.57,18.62,18.55,18.59,297270.0,16.8772,16.9226,16.859,16.8953,297270.0
2018-04-03 11:10:00,18.6,18.62,18.55,18.58,197739.0,16.9044,16.9226,16.859,16.8863,197739.0
2018-04-03 11:20:00,18.58,18.58,18.5,18.5,197478.0,16.8863,16.8863,16.8135,16.8135,197478.0
2018-04-03 11:30:00,18.5,18.52,18.39,18.39,258723.0,16.8135,16.8317,16.7136,16.7136,258723.0
2018-04-03 11:40:00,18.38,18.48,18.38,18.44,225708.0,16.7045,16.7954,16.7045,16.759,225708.0
2018-04-03 11:50:00,18.43,18.44,18.37,18.37,227874.0,16.7499,16.759,16.6954,16.6954,227874.0
2018-04-03 12:00:00,18.38,18.46,18.38,18.4,222771.0,16.7045,16.7772,16.7045,16.7227,222771.0
2018-04-03 12:10:00,18.4,18.41,18.35,18.37,229854.0,16.7227,16.7317,16.6772,16.6954,229854.0
2018-04-03 12:20:00,18.37,18.38,18.31,18.32,206388.0,16.6954,16.7045,16.6409,16.65,206388.0
2018-04-03 12:30:00,18.32,18.43,18.32,18.42,292209.0,16.65,16.7499,16.65,16.7408,292209.0
2018-04-03 12:40:00,18.42,18.47,18.41,18.43,214866.0,16.7408,16.7863,16.7317,16.7499,214866.0
2018-04-03 12:50:00,18.43,18.47,18.42,18.45,161865.0,16.7499,16.7863,16.7408,16.7681,161865.0
2018-04-03 13:00:00,18.45,18.49,18.42,18.48,134919.0,16.7681,16.8045,16.7408,16.7954,134919.0
2018-04-03 13:10:00,18.48,18.5,18.43,18.48,277524.0,16.7954,16.8135,16.7499,16.7954,277524.0
2018-04-03 13:20:00,18.49,18.53,18.47,18.48,360237.0,16.8045,16.8408,16.7863,16.7954,360237.0
2018-04-03 13:30:00,18.48,18.49,18.44,18.44,196461.0,16.7954,16.8045,16.759,16.759,196461.0
2018-04-03 13:40:00,18.44,18.48,18.42,18.42,165156.0,16.759,16.7954,16.7408,16.7408,165156.0
2018-04-03 13:50:00,18.43,18.52,18.42,18.51,149100.0,16.7499,16.8317,16.7408,16.8226,149100.0
2018-04-03 14:00:00,18.52,18.52,18.46,18.48,97446.0,16.8317,16.8317,16.7772,16.7954,97446.0
2018-04-03 14:10:00,18.48,18.48,18.41,18.43,119409.0,16.7954,16.7954,16.7317,16.7499,119409.0
2018-04-03 14:20:00,18.43,18.46,18.4,18.42,131193.0,16.7499,16.7772,16.7227,16.7408,131193.0
2018-04-03 14:30:00,18.42,18.42,18.37,18.39,200670.0,16.7408,16.7408,16.6954,16.7136,200670.0
2018-04-03 14:40:00,18.4,18.49,18.34,18.48,266994.0,16.7227,16.8045,16.6681,16.7954,266994.0
2018-04-03 14:50:00,18.48,18.55,18.44,18.52,268254.0,16.7954,16.859,16.759,16.8317,268254.0
2018-04-03 15:00:00,18.52,18.67,18.51,18.65,392844.0,16.8317,16.968,16.8226,16.9499,392844.0
2018-04-03 15:10:00,18.66,18.68,18.56,18.61,358206.0,16.959,16.9771,16.8681,16.9135,358206.0
2018-04-03 15:20:00,18.61,18.64,18.58,18.62,398475.0,16.9135,16.9408,16.8863,16.9226,398475.0
2018-04-03 15:30:00,18.62,18.62,18.5,18.53,566145.0,16.9226,16.9226,16.8135,16.8408,566145.0
2018-04-03 15:40:00,18.53,18.58,18.51,18.54,1054914.0,16.8408,16.8863,16.8226,16.8499,1054914.0
2018-04-03 15:50:00,18.54,18.58,18.53,18.57,2118402.0,16.8499,16.8863,16.8408,16.8772,2118402.0
2018-04-04 09:30:00,18.28,18.33,18.13,18.2,654225.0,16.6136,16.659,16.4773,16.5409,654225.0
2018-04-04 09:40:00,18.2,18.27,18.17,18.18,334620.0,16.5409,16.6045,16.5136,16.5227,334620.0
2018-04-04 09:50:00,18.18,18.29,18.14,18.2,291609.0,16.5227,16.6227,16.4864,16.5409,291609.0
2018-04-04 10:00:00,18.2,18.28,18.19,18.25,296781.0,16.5409,16.6136,16.5318,16.5863,296781.0
2018-04-04 10:10:00,18.25,18.28,18.2,18.24,449283.0,16.5863,16.6136,16.5409,16.5772,449283.0
2018-04-04 10:20:00,18.24,18.25,18.2,18.2,205434.0,16.5772,16.5863,16.5409,16.5409,205434.0
2018-04-04 10:30:00,18.21,18.26,18.19,18.25,482676.0,16.55,16.5954,16.5318,16.5863,482676.0
2018-04-04 10:40:00,18.25,18.35,18.25,18.34,322716.0,16.5863,16.6772,16.5863,16.6681,322716.0
2018-04-04 10:50:00,18.34,18.34,18.3,18.31,250248.0,16.6681,16.6681,16.6318,16.6409,250248.0
2018-04-04 11:00:00,18.32,18.32,18.26,18.27,131850.0,16.65,16.65,16.5954,16.6045,131850.0
2018-04-04 11:10:00,18.27,18.32,18.25,18.32,156195.0,16.6045,16.65,16.5863,16.65,156195.0
2018-04-04 11:20:00,18.32,18.35,18.31,18.33,224460.0,16.65,16.6772,16.6409,16.659,224460.0
2018-04-04 11:30:00,18.33,18.38,18.31,18.35,140523.0,16.659,16.7045,16.6409,16.6772,140523.0
2018-04-04 11:40:00,18.34,18.36,18.32,18.34,80460.0,16.6681,16.6863,16.65,16.6681,80460.0
2018-04-04 11:50:00,18.34,18.34,18.29,18.3,133044.0,16.6681,16.6681,16.6227,16.6318,133044.0
2018-04-04 12:00:00,18.31,18.32,18.28,18.32,233130.0,16.6409,16.65,16.6136,16.65,233130.0
2018-04-04 12:10:00,18.32,18.36,18.3,18.31,319923.0,16.65,16.6863,16.6318,16.6409,319923.0
2018-04-04 12:20:00,18.31,18.33,18.29,18.32,136128.0,16.6409,16.659,16.6227,16.65,136128.0
2018-04-04 12:30:00,18.32,18.35,18.3,18.31,196473.0,16.65,16.6772,16.6318,16.6409,196473.0
2018-04-04 12:40:00,18.31,18.34,18.3,18.33,191526.0,16.6409,16.6681,16.6318,16.659,191526.0
2018-04-04 12:50:00,18.33,18.36,18.3,18.33,146868.0,16.659,16.6863,16.6318,16.659,146868.0
2018-04-04 13:00:00,18.33,18.34,18.29,18.3,117111.0,16.659,16.6681,16.6227,16.6318,117111.0
2018-04-04 13:10:00,18.3,18.3,18.26,18.26,106374.0,16.6318,16.6318,16.5954,16.5954,106374.0
2018-04-04 13:20:00,18.26,18.28,18.23,18.28,145473.0,16.5954,16.6136,16.5682,16.6136,145473.0
2018-04-04 13:30:00,18.28,18.34,18.26,18.34,115767.0,16.6136,16.6681,16.5954,16.6681,115767.0
2018-04-04 13:40:00,18.34,18.36,18.31,18.33,103794.0,16.6681,16.6863,16.6409,16.659,103794.0
2018-04-04 13:50:00,18.33,18.34,18.31,18.33,89928.0,16.659,16.6681,16.6409,16.659,89928.0
2018-04-04 14:00:00,18.34,18.38,18.32,18.37,130104.0,16.6681,16.7045,16.65,16.6954,130104.0
2018-04-04 14:10:00,18.37,18.42,18.37,18.4,174258.0,16.6954,16.7408,16.6954,16.7227,174258.0
2018-04-04 14:20:00,18.4,18.45,18.4,18.45,255066.0,16.7227,16.7681,16.7227,16.7681,255066.0
2018-04-04 14:30:00,18.45,18.45,18.36,18.38,207891.0,16.7681,16.7681,16.6863,16.7045,207891.0
2018-04-04 14:40:00,18.38,18.45,18.37,18.43,293547.0,16.7045,16.7681,16.6954,16.7499,293547.0
2018-04-04 14:50:00,18.43,18.45,18.4,18.44,193671.0,16.7499,16.7681,16.7227,16.759,193671.0
2018-04-04 15:00:00,18.44,18.5,18.43,18.5,178938.0,16.759,16.8135,16.7499,16.8135,178938.0
2018-04-04 15:10:00,18.49,18.5,18.44,18.45,187311.0,16.8045,16.8135,16.759,16.7681,187311.0
2018-04-04 15:20:00,18.45,18.52,18.45,18.5,268566.0,16.7681,16.8317,16.7681,16.8135,268566.0
2018-04-04 15:30:00,18.5,18.51,18.45,18.5,375936.0,16.8135,16.8226,16.7681,16.8135,375936.0
2018-04-04 15:40:00,18.5,18.56,18.49,18.53,550974.0,16.8135,16.8681,16.8045,16.8408,550974.0
2018-04-04 15:50:00,18.53,18.58,18.48,18.49,2206419.0,16.8408,16.8863,16.7954,16.8045,2206419.0
2018-04-05 09:30:00,18.6,18.68,18.5,18.5,401088.0,16.9044,16.9771,16.8135,16.8135,401088.0
2018-04-05 09:40:00,18.51,18.54,18.48,18.5,790215.0,16.8226,16.8499,16.7954,16.8135,790215.0
2018-04-05 09:50:00,18.5,18.5,18.45,18.47,483417.0,16.8135,16.8135,16.7681,16.7863,483417.0
2018-04-05 10:00:00,18.47,18.47,18.43,18.43,396807.0,16.7863,16.7863,16.7499,16.7499,396807.0
2018-04-05 10:10:00,18.43,18.43,18.34,18.39,609609.0,16.7499,16.7499,16.6681,16.7136,609609.0
2018-04-05 10:20:00,18.39,18.42,18.37,18.4,193380.0,16.7136,16.7408,16.6954,16.7227,193380.0
2018-04-05 10:30:00,18.4,18.5,18.39,18.49,242385.0,16.7227,16.8135,16.7136,16.8045,242385.0
2018-04-05 10:40:00,18.49,18.49,18.4,18.41,240090.0,16.8045,16.8045,16.7227,16.7317,240090.0
2018-04-05 10:50:00,18.41,18.41,18.38,18.39,317829.0,16.7317,16.7317,16.7045,16.7136,317829.0
2018-04-05 11:00:00,18.4,18.47,18.38,18.47,675087.0,16.7227,16.7863,16.7045,16.7863,675087.0
2018-04-05 11:10:00,18.47,18.52,18.45,18.48,245103.0,16.7863,16.8317,16.7681,16.7954,245103.0
2018-04-05 11:20:00,18.48,18.5,18.45,18.49,437889.0,16.7954,16.8135,16.7681,16.8045,437889.0
2018-04-05 11:30:00,18.49,18.49,18.43,18.44,173400.0,16.8045,16.8045,16.7499,16.759,173400.0
2018-04-05 11:40:00,18.44,18.45,18.41,18.43,215958.0,16.759,16.7681,16.7317,16.7499,215958.0
2018-04-05 11:50:00,18.43,18.43,18.4,18.41,403656.0,16.7499,16.7499,16.7227,16.7317,403656.0
2018-04-05 12:00:00,18.41,18.45,18.41,18.44,271296.0,16.7317,16.7681,16.7317,16.759,271296.0
2018-04-05 12:10:00,18.44,18.44,18.39,18.4,159453.0,16.759,16.759,16.7136,16.7227,159453.0
2018-04-05 12:20:00,18.4,18.42,18.37,18.4,152673.0,16.7227,16.7408,16.6954,16.7227,152673.0
2018-04-05 12:30:00,18.4,18.42,18.39,18.41,148659.0,16.7227,16.7408,16.7136,16.7317,148659.0
2018-04-05 12:40:00,18.41,18.42,18.38,18.42,153756.0,16.7317,16.7408,16.7045,16.7408,153756.0
2018-04-05 12:50:00,18.42,18.45,18.41,18.44,134190.0,16.7408,16.7681,16.7317,16.759,134190.0
2018-04-05 13:00:00,18.44,18.48,18.44,18.48,154797.0,16.759,16.7954,16.759,16.7954,154797.0
2018-04-05 13:10:00,18.48,18.48,18.42,18.43,149670.0,16.7954,16.7954,16.7408,16.7499,149670.0
2018-04-05 13:20:00,18.43,18.44,18.36,18.38,290610.0,16.7499,16.759,16.6863,16.7045,290610.0
2018-04-05 13:30:00,18.38,18.43,18.37,18.41,172350.0,16.7045,16.7499,16.6954,16.7317,172350.0
2018-04-05 13:40:00,18.4,18.42,18.36,18.41,175821.0,16.7227,16.7408,16.6863,16.7317,175821.0
2018-04-05 13:50:00,18.41,18.46,18.4,18.44,197058.0,16.7317,16.7772,16.7227,16.759,197058.0
2018-04-05 14:00:00,18.44,18.45,18.4,18.4,165912.0,16.759,16.7681,16.7227,16.7227,165912.0
2018-04-05 14:10:00,18.4,18.48,18.4,18.48,173448.0,16.7227,16.7954,16.7227,16.7954,173448.0
2018-04-05 14:20:00,18.48,18.49,18.44,18.46,194898.0,16.7954,16.8045,16.759,16.7772,194898.0
2018-04-05 14:30:00,18.47,18.51,18.47,18.49,232479.0,16.7863,16.8226,16.7863,16.8045,232479.0
2018-04-05 14:40:00,18.49,18.56,18.49,18.55,187533.0,16.8045,16.8681,16.8045,16.859,187533.0
2018-04-05 14:50:00,18.55,18.6,18.54,18.6,203484.0,16.859,16.9044,16.8499,16.9044,203484.0
2018-04-05 15:00:00,18.6,18.62,18.56,18.62,264831.0,16.9044,16.9226,16.8681,16.9226,264831.0
2018-04-05 15:10:00,18.62,18.62,18.59,18.59,198042.0,16.9226,16.9226,16.8953,16.8953,198042.0
2018-04-05 15:20:00,18.59,18.61,18.58,18.59,195648.0,16.8953,16.9135,16.8863,16.8953,195648.0
2018-04-05 15:30:00,18.59,18.6,18.5,18.51,420828.0,16.8953,16.9044,16.8135,16.8226,420828.0
2018-04-05 15:40:00,18.51,18.57,18.51,18.55,459204.0,16.8226,16.8772,16.8226,16.859,459204.0
2018-04-05 15:50:00,18.55,18.58,18.53,18.53,912990.0,16.859,16.8863,16.8408,16.8408,912990.0
2018-04-06 09:30:00,18.35,18.45,18.34,18.41,263403.0,16.6772,16.7681,16.6681,16.7317,263403.0
2018-04-06 09:40:00,18.41,18.43,18.3,18.34,478527.0,16.7317,16.7499,16.6318,16.6681,478527.0
2018-04-06 09:50:00,18.34,18.44,18.34,18.35,217107.0,16.6681,16.759,16.6681,16.6772,217107.0
2018-04-06 10:00:00,18.36,18.38,18.3,18.3,250986.0,16.6863,16.7045,16.6318,16.6318,250986.0
2018-04-06 10:10:00,18.3,18.38,18.28,18.37,201264.0,16.6318,16.7045,16.6136,16.6954,201264.0
2018-04-06 10:20:00,18.37,18.39,18.32,18.32,349335.0,16.6954,16.7136,16.65,16.65,349335.0
2018-04-06 10:30:00,18.32,18.36,18.31,18.34,454821.0,16.65,16.6863,16.6409,16.6681,454821.0
2018-04-06 10:40:00,18.34,18.35,18.21,18.24,209259.0,16.6681,16.6772,16.55,16.5772,209259.0
2018-04-06 10:50:00,18.23,18.28,18.21,18.24,146865.0,16.5682,16.6136,16.55,16.5772,146865.0
2018-04-06 11:00:00,18.23,18.23,18.15,18.18,369546.0,16.5682,16.5682,16.4954,16.5227,369546.0
2018-04-06 11:10:00,18.17,18.2,18.13,18.17,190263.0,16.5136,16.5409,16.4773,16.5136,190263.0
2018-04-06 11:20:00,18.17,18.19,18.12,18.16,210192.0,16.5136,16.5318,16.4682,16.5045,210192.0
2018-04-06 11:30:00,18.16,18.25,18.16,18.25,135690.0,16.5045,16.5863,16.5045,16.5863,135690.0
2018-04-06 11:40:00,18.25,18.26,18.16,18.16,141828.0,16.5863,16.5954,16.5045,16.5045,141828.0
2018-04-06 11:50:00,18.16,18.23,18.16,18.21,140556.0,16.5045,16.5682,16.5045,16.55,140556.0
2018-04-06 12:00:00,18.21,18.21,18.16,18.17,157980.0,16.55,16.55,16.5045,16.5136,157980.0
2018-04-06 12:10:00,18.17,18.18,18.13,18.13,103188.0,16.5136,16.5227,16.4773,16.4773,103188.0
2018-04-06 12:20:00,18.13,18.15,18.1,18.11,108684.0,16.4773,16.4954,16.45,16.4591,108684.0
2018-04-06 12:30:00,18.11,18.2,18.09,18.2,113133.0,16.4591,16.5409,16.4409,16.5409,113133.0
2018-04-06 12:40:00,18.2,18.26,18.2,18.23,136500.0,16.5409,16.5954,16.5409,16.5682,136500.0
2018-04-06 12:50:00,18.24,18.28,18.21,18.28,120231.0,16.5772,16.6136,16.55,16.6136,120231.0
2018-04-06 13:00:00,18.28,18.28,18.2,18.22,124344.0,16.6136,16.6136,16.5409,16.5591,124344.0
2018-04-06 13:10:00,18.21,18.22,18.18,18.21,108132.0,16.55,16.5591,16.5227,16.55,108132.0
2018-04-06 13:20:00,18.21,18.24,18.19,18.23,101319.0,16.55,16.5772,16.5318,16.5682,101319.0
2018-04-06 13:30:00,18.24,18.26,18.15,18.15,136338.0,16.5772,16.5954,16.4954,16.4954,136338.0
2018-04-06 13:40:00,18.16,18.17,18.1,18.11,134907.0,16.5045,16.5136,16.45,16.4591,134907.0
2018-04-06 13:50:00,18.11,18.12,18.05,18.05,475605.0,16.4591,16.4682,16.4046,16.4046,475605.0
2018-04-06 14:00:00,18.05,18.06,17.97,17.99,239589.0,16.4046,16.4137,16.3319,16.35,239589.0
2018-04-06 14:10:00,17.99,18.03,17.97,17.97,232056.0,16.35,16.3864,16.3319,16.3319,232056.0
2018-04-06 14:20:00,17.97,18.03,17.95,17.97,331917.0,16.3319,16.3864,16.3137,16.3319,331917.0
2018-04-06 14:30:00,17.97,18.01,17.92,17.93,443937.0,16.3319,16.3682,16.2864,16.2955,443937.0
2018-04-06 14:40:00,17.93,18.0,17.91,17.93,204249.0,16.2955,16.3591,16.2773,16.2955,204249.0
2018-04-06 14:50:00,17.94,17.94,17.86,17.88,218304.0,16.3046,16.3046,16.2319,16.2501,218304.0
2018-04-06 15:00:00,17.89,17.93,17.84,17.9,269970.0,16.2592,16.2955,16.2137,16.2682,269970.0
2018-04-06 15:10:00,17.9,17.99,17.89,17.94,445056.0,16.2682,16.35,16.2592,16.3046,445056.0
2018-04-06 15:20:00,17.93,18.02,17.93,18.0,735051.0,16.2955,16.3773,16.2955,16.3591,735051.0
2018-04-06 15:30:00,18.0,18.13,17.99,18.12,678561.0,16.3591,16.4773,16.35,16.4682,678561.0
2018-04-06 15:40:00,18.12,18.15,18.11,18.12,825030.0,16.4682,16.4954,16.4591,16.4682,825030.0
2018-04-06 15:50:00,18.12,18.2,18.11,18.11,1927383.0,16.4682,16.5409,16.4591,16.4591,1927383.0
2018-04-09 09:30:00,18.21,18.33,18.2,18.26,328203.0,16.55,16.659,16.5409,16.5954,328203.0
2018-04-09 09:40:00,18.26,18.3,18.21,18.24,167067.0,16.5954,16.6318,16.55,16.5772,167067.0
2018-04-09 09:50:00,18.25,18.36,18.25,18.34,413730.0,16.5863,16.6863,16.5863,16.6681,413730.0
2018-04-09 10:00:00,18.35,18.35,18.26,18.27,209322.0,16.6772,16.6772,16.5954,16.6045,209322.0
2018-04-09 10:10:00,18.28,18.34,18.27,18.33,239682.0,16.6136,16.6681,16.6045,16.659,239682.0
2018-04-09 10:20:00,18.32,18.36,18.27,18.35,614340.0,16.65,16.6863,16.6045,16.6772,614340.0
2018-04-09 10:30:00,18.35,18.43,18.34,18.4,171789.0,16.6772,16.7499,16.6681,16.7227,171789.0
2018-04-09 10:40:00,18.4,18.4,18.33,18.33,165501.0,16.7227,16.7227,16.659,16.659,165501.0
2018-04-09 10:50:00,18.33,18.34,18.3,18.32,247023.0,16.659,16.6681,16.6318,16.65,247023.0
2018-04-09 11:00:00,18.32,18.34,18.31,18.34,169236.0,16.65,16.6681,16.6409,16.6681,169236.0
2018-04-09 11:10:00,18.34,18.38,18.31,18.37,275040.0,16.6681,16.7045,16.6409,16.6954,275040.0
2018-04-09 11:20:00,18.37,18.43,18.37,18.4,197826.0,16.6954,16.7499,16.6954,16.7227,197826.0
2018-04-09 11:30:00,18.4,18.45,18.39,18.39,150885.0,16.7227,16.7681,16.7136,16.7136,150885.0
2018-04-09 11:40:00,18.39,18.47,18.39,18.46,106908.0,16.7136,16.7863,16.7136,16.7772,106908.0
2018-04-09 11:50:00,18.47,18.48,18.42,18.43,246843.0,16.7863,16.7954,16.7408,16.7499,246843.0
2018-04-09 12:00:00,18.43,18.46,18.41,18.46,309264.0,16.7499,16.7772,16.7317,16.7772,309264.0
2018-04-09 12:10:00,18.46,18.48,18.41,18.42,246462.0,16.7772,16.7954,16.7317,16.7408,246462.0
2018-04-09 12:20:00,18.42,18.44,18.41,18.43,106752.0,16.7408,16.759,16.7317,16.7499,106752.0
2018-04-09 12:30:00,18.43,18.43,18.38,18.38,201456.0,16.7499,16.7499,16.7045,16.7045,201456.0
2018-04-09 12:40:00,18.37,18.43,18.36,18.42,116142.0,16.6954,16.7499,16.6863,16.7408,116142.0
2018-04-09 12:50:00,18.43,18.43,18.41,18.42,127962.0,16.7499,16.7499,16.7317,16.7408,127962.0
2018-04-09 13:00:00,18.42,18.45,18.42,18.44,153543.0,16.7408,16.7681,16.7408,16.759,153543.0
2018-04-09 13:10:00,18.44,18.45,18.41,18.43,107613.0,16.759,16.7681,16.7317,16.7499,107613.0
2018-04-09 13:20:00,18.42,18.44,18.4,18.43,122796.0,16.7408,16.759,16.7227,16.7499,122796.0
2018-04-09 13:30:00,18.43,18.45,18.41,18.43,91161.0,16.7499,16.7681,16.7317,16.7499,91161.0
2018-04-09 13:40:00,18.43,18.44,18.4,18.43,128844.0,16.7499,16.759,16.7227,16.7499,128844.0
2018-04-09 13:50:00,18.43,18.44,18.42,18.43,129834.0,16.7499,16.759,16.7408,16.7499,129834.0
2018-04-09 14:00:00,18.43,18.43,18.37,18.39,124107.0,16.7499,16.7499,16.6954,16.7136,124107.0
2018-04-09 14:10:00,18.39,18.42,18.37,18.41,319923.0,16.7136,16.7408,16.6954,16.7317,319923.0
2018-04-09 14:20:00,18.42,18.42,18.35,18.37,160590.0,16.7408,16.7408,16.6772,16.6954,160590.0
2018-04-09 14:30:00,18.36,18.38,18.33,18.35,147594.0,16.6863,16.7045,16.659,16.6772,147594.0
2018-04-09 14:40:00,18.35,18.36,18.31,18.34,207633.0,16.6772,16.6863,16.6409,16.6681,207633.0
2018-04-09 14:50:00,18.34,18.38,18.34,18.37,162927.0,16.6681,16.7045,16.6681,16.6954,162927.0
2018-04-09 15:00:00,18.37,18.39,18.36,18.38,155901.0,16.6954,16.7136,16.6863,16.7045,155901.0
2018-04-09 15:10:00,18.38,18.39,18.32,18.32,234201.0,16.7045,16.7136,16.65,16.65,234201.0
2018-04-09 15:20:00,18.32,18.34,18.28,18.33,449343.0,16.65,16.6681,16.6136,16.659,449343.0
2018-04-09 15:30:00,18.33,18.34,18.28,18.28,740415.0,16.659,16.6681,16.6136,16.6136,740415.0
2018-04-09 15:40:00,18.28,18.3,18.23,18.23,800112.0,16.6136,16.6318,16.5682,16.5682,800112.0
2018-04-09 15:50:00,18.23,18.24,18.12,18.14,1403868.0,16.5682,16.5772,16.4682,16.4864,1403868.0
2018-04-10 09:30:00,18.44,18.56,18.44,18.51,482163.0,16.759,16.8681,16.759,16.8226,482163.0
2018-04-10 09:40:00,18.51,18.53,18.46,18.48,391806.0,16.8226,16.8408,16.7772,16.7954,391806.0
2018-04-10 09:50:00,18.47,18.5,18.37,18.39,874974.0,16.7863,16.8135,16.6954,16.7136,874974.0
2018-04-10 10:00:00,18.39,18.4,18.34,18.39,336135.0,16.7136,16.7227,16.6681,16.7136,336135.0
2018-04-10 10:10:00,18.39,18.45,18.38,18.43,551838.0,16.7136,16.7681,16.7045,16.7499,551838.0
2018-04-10 10:20:00,18.43,18.49,18.41,18.44,373002.0,16.7499,16.8045,16.7317,16.759,373002.0
2018-04-10 10:30:00,18.44,18.49,18.43,18.45,397536.0,16.759,16.8045,16.7499,16.7681,397536.0
2018-04-10 10:40:00,18.45,18.55,18.45,18.54,431553.0,16.7681,16.859,16.7681,16.8499,431553.0
2018-04-10 10:50:00,18.54,18.54,18.45,18.47,700389.0,16.8499,16.8499,16.7681,16.7863,700389.0
2018-04-10 11:00:00,18.47,18.57,18.47,18.53,672828.0,16.7863,16.8772,16.7863,16.8408,672828.0
2018-04-10 11:10:00,18.53,18.59,18.52,18.57,294441.0,16.8408,16.8953,16.8317,16.8772,294441.0
2018-04-10 11:20:00,18.57,18.6,18.54,18.55,387804.0,16.8772,16.9044,16.8499,16.859,387804.0
2018-04-10 11:30:00,18.55,18.57,18.53,18.57,251175.0,16.859,16.8772,16.8408,16.8772,251175.0
2018-04-10 11:40:00,18.57,18.58,18.43,18.5,350850.0,16.8772,16.8863,16.7499,16.8135,350850.0
2018-04-10 11:50:00,18.5,18.56,18.48,18.56,376608.0,16.8135,16.8681,16.7954,16.8681,376608.0
2018-04-10 12:00:00,18.57,18.58,18.51,18.54,272490.0,16.8772,16.8863,16.8226,16.8499,272490.0
2018-04-10 12:10:00,18.53,18.55,18.49,18.5,171387.0,16.8408,16.859,16.8045,16.8135,171387.0
2018-04-10 12:20:00,18.49,18.5,18.33,18.38,247251.0,16.8045,16.8135,16.659,16.7045,247251.0
2018-04-10 12:30:00,18.38,18.45,18.38,18.44,103305.0,16.7045,16.7681,16.7045,16.759,103305.0
2018-04-10 12:40:00,18.44,18.47,18.41,18.46,196161.0,16.759,16.7863,16.7317,16.7772,196161.0
2018-04-10 12:50:00,18.46,18.48,18.43,18.45,235311.0,16.7772,16.7954,16.7499,16.7681,235311.0
2018-04-10 13:00:00,18.45,18.51,18.44,18.5,215640.0,16.7681,16.8226,16.759,16.8135,215640.0
2018-04-10 13:10:00,18.5,18.54,18.48,18.48,279441.0,16.8135,16.8499,16.7954,16.7954,279441.0
2018-04-10 13:20:00,18.48,18.52,18.46,18.48,165201.0,16.7954,16.8317,16.7772,16.7954,165201.0
2018-04-10 13:30:00,18.48,18.5,18.45,18.48,154794.0,16.7954,16.8135,16.7681,16.7954,154794.0
2018-04-10 13:40:00,18.47,18.47,18.37,18.41,151545.0,16.7863,16.7863,16.6954,16.7317,151545.0
2018-04-10 13:50:00,18.41,18.47,18.39,18.47,299523.0,16.7317,16.7863,16.7136,16.7863,299523.0
2018-04-10 14:00:00,18.47,18.48,18.44,18.48,273687.0,16.7863,16.7954,16.759,16.7954,273687.0
2018-04-10 14:10:00,18.48,18.5,18.45,18.47,235680.0,16.7954,16.8135,16.7681,16.7863,235680.0
2018-04-10 14:20:00,18.47,18.48,18.43,18.44,237033.0,16.7863,16.7954,16.7499,16.759,237033.0
2018-04-10 14:30:00,18.44,18.49,18.41,18.43,193323.0,16.759,16.8045,16.7317,16.7499,193323.0
2018-04-10 14:40:00,18.43,18.47,18.38,18.44,245202.0,16.7499,16.7863,16.7045,16.759,245202.0
2018-04-10 14:50:00,18.45,18.53,18.45,18.53,197784.0,16.7681,16.8408,16.7681,16.8408,197784.0
2018-04-10 15:00:00,18.53,18.53,18.47,18.52,241281.0,16.8408,16.8408,16.7863,16.8317,241281.0
2018-04-10 15:10:00,18.52,18.54,18.48,18.52,355221.0,16.8317,16.8499,16.7954,16.8317,355221.0
2018-04-10 15:20:00,18.51,18.52,18.45,18.49,252792.0,16.8226,16.8317,16.7681,16.8045,252792.0
2018-04-10 15:30:00,18.49,18.49,18.43,18.46,235899.0,16.8045,16.8045,16.7499,16.7772,235899.0
2018-04-10 15:40:00,18.47,18.48,18.45,18.45,436545.0,16.7863,16.7954,16.7681,16.7681,436545.0
2018-04-10 15:50:00,18.45,18.47,18.4,18.42,939078.0,16.7681,16.7863,16.7227,16.7408,939078.0
2018-04-11 09:30:00,18.32,18.4,18.25,18.3,406362.0,16.65,16.7227,16.5863,16.6318,406362.0
2018-04-11 09:40:00,18.3,18.36,18.3,18.32,518604.0,16.6318,16.6863,16.6318,16.65,518604.0
2018-04-11 09:50:00,18.31,18.34,18.26,18.26,284034.0,16.6409,16.6681,16.5954,16.5954,284034.0
2018-04-11 10:00:00,18.26,18.31,18.25,18.25,395886.0,16.5954,16.6409,16.5863,16.5863,395886.0
2018-04-11 10:10:00,18.25,18.3,18.25,18.3,328389.0,16.5863,16.6318,16.5863,16.6318,328389.0
2018-04-11 10:20:00,18.3,18.33,18.29,18.3,315933.0,16.6318,16.659,16.6227,16.6318,315933.0
2018-04-11 10:30:00,18.3,18.31,18.25,18.29,488148.0,16.6318,16.6409,16.5863,16.6227,488148.0
2018-04-11 10:40:00,18.29,18.31,18.26,18.26,395772.0,16.6227,16.6409,16.5954,16.5954,395772.0
2018-04-11 10:50:00,18.26,18.28,18.22,18.25,243285.0,16.5954,16.6136,16.5591,16.5863,243285.0
2018-04-11 11:00:00,18.24,18.28,18.23,18.26,191283.0,16.5772,16.6136,16.5682,16.5954,191283.0
2018-04-11 11:10:00,18.26,18.31,18.26,18.27,291129.0,16.5954,16.6409,16.5954,16.6045,291129.0
2018-04-11 11:20:00,18.27,18.34,18.26,18.34,452172.0,16.6045,16.6681,16.5954,16.6681,452172.0
2018-04-11 11:30:00,18.34,18.34,18.3,18.32,242076.0,16.6681,16.6681,16.6318,16.65,242076.0
2018-04-11 11:40:00,18.32,18.37,18.32,18.35,263574.0,16.65,16.6954,16.65,16.6772,263574.0
2018-04-11 11:50:00,18.35,18.43,18.35,18.41,347769.0,16.6772,16.7499,16.6772,16.7317,347769.0
2018-04-11 12:00:00,18.41,18.44,18.41,18.44,158736.0,16.7317,16.759,16.7317,16.759,158736.0
2018-04-11 12:10:00,18.44,18.45,18.4,18.4,156486.0,16.759,16.7681,16.7227,16.7227,156486.0
2018-04-11 12:20:00,18.4,18.43,18.38,18.39,138723.0,16.7227,16.7499,16.7045,16.7136,138723.0
2018-04-11 12:30:00,18.39,18.4,18.33,18.33,171321.0,16.7136,16.7227,16.659,16.659,171321.0
2018-04-11 12:40:00,18.33,18.33,18.3,18.33,217938.0,16.659,16.659,16.6318,16.659,217938.0
2018-04-11 12:50:00,18.32,18.35,18.31,18.33,97992.0,16.65,16.6772,16.6409,16.659,97992.0
2018-04-11 13:00:00,18.33,18.37,18.32,18.34,76095.0,16.659,16.6954,16.65,16.6681,76095.0
2018-04-11 13:10:00,18.34,18.37,18.31,18.36,67554.0,16.6681,16.6954,16.6409,16.6863,67554.0
2018-04-11 13:20:00,18.37,18.37,18.35,18.36,66378.0,16.6954,16.6954,16.6772,16.6863,66378.0
2018-04-11 13:30:00,18.36,18.36,18.31,18.34,255120.0,16.6863,16.6863,16.6409,16.6681,255120.0
2018-04-11 13:40:00,18.34,18.34,18.3,18.33,210576.0,16.6681,16.6681,16.6318,16.659,210576.0
2018-04-11 13:50:00,18.33,18.37,18.32,18.35,95772.0,16.659,16.6954,16.65,16.6772,95772.0
2018-04-11 14:00:00,18.36,18.37,18.29,18.3,149946.0,16.6863,16.6954,16.6227,16.6318,149946.0
2018-04-11 14:10:00,18.31,18.34,18.29,18.34,533574.0,16.6409,16.6681,16.6227,16.6681,533574.0
2018-04-11 14:20:00,18.34,18.37,18.33,18.34,136656.0,16.6681,16.6954,16.659,16.6681,136656.0
2018-04-11 14:30:00,18.34,18.38,18.34,18.35,117576.0,16.6681,16.7045,16.6681,16.6772,117576.0
2018-04-11 14:40:00,18.35,18.38,18.33,18.33,119289.0,16.6772,16.7045,16.659,16.659,119289.0
2018-04-11 14:50:00,18.34,18.37,18.32,18.35,154893.0,16.6681,16.6954,16.65,16.6772,154893.0
2018-04-11 15:00:00,18.35,18.36,18.31,18.31,296706.0,16.6772,16.6863,16.6409,16.6409,296706.0
2018-04-11 15:10:00,18.32,18.35,18.32,18.34,470370.0,16.65,16.6772,16.65,16.6681,470370.0
2018-04-11 15:20:00,18.34,18.35,18.33,18.34,256440.0,16.6681,16.6772,16.659,16.6681,256440.0
2018-04-11 15:30:00,18.34,18.35,18.33,18.35,443694.0,16.6681,16.6772,16.659,16.6772,443694.0
2018-04-11 15:40:00,18.34,18.36,18.33,18.33,471261.0,16.6681,16.6863,16.659,16.659,471261.0
2018-04-11 15:50:00,18.33,18.35,18.27,18.34,2100561.0,16.659,16.6772,16.6045,16.6681,2100561.0
2018-04-12 09:30:00,18.47,18.54,18.41,18.53,508785.0,16.7863,16.8499,16.7317,16.8408,508785.0
2018-04-12 09:40:00,18.53,18.61,18.49,18.61,363513.0,16.8408,16.9135,16.8045,16.9135,363513.0
2018-04-12 09:50:00,18.6,18.72,18.6,18.72,429663.0,16.9044,17.0135,16.9044,17.0135,429663.0
2018-04-12 10:00:00,18.71,18.73,18.67,18.7,489429.0,17.0044,17.0226,16.968,16.9953,489429.0
2018-04-12 10:10:00,18.7,18.75,18.69,18.73,264054.0,16.9953,17.0408,16.9862,17.0226,264054.0
2018-04-12 10:20:00,18.73,18.81,18.73,18.78,614886.0,17.0226,17.0953,17.0226,17.068,614886.0
2018-04-12 10:30:00,18.78,18.8,18.72,18.79,611946.0,17.068,17.0862,17.0135,17.0771,611946.0
2018-04-12 10:40:00,18.79,18.8,18.75,18.76,271191.0,17.0771,17.0862,17.0408,17.0498,271191.0
2018-04-12 10:50:00,18.76,18.77,18.74,18.76,364749.0,17.0498,17.0589,17.0317,17.0498,364749.0
2018-04-12 11:00:00,18.76,18.8,18.73,18.75,255081.0,17.0498,17.0862,17.0226,17.0408,255081.0
2018-04-12 11:10:00,18.75,18.79,18.75,18.78,215733.0,17.0408,17.0771,17.0408,17.068,215733.0
2018-04-12 11:20:00,18.78,18.79,18.74,18.76,185427.0,17.068,17.0771,17.0317,17.0498,185427.0
2018-04-12 11:30:00,18.76,18.77,18.72,18.77,152220.0,17.0498,17.0589,17.0135,17.0589,152220.0
2018-04-12 11:40:00,18.77,18.77,18.73,18.73,157278.0,17.0589,17.0589,17.0226,17.0226,157278.0
2018-04-12 11:50:00,18.73,18.78,18.71,18.78,253230.0,17.0226,17.068,17.0044,17.068,253230.0
2018-04-12 12:00:00,18.77,18.79,18.75,18.76,144972.0,17.0589,17.0771,17.0408,17.0498,144972.0
2018-04-12 12:10:00,18.76,18.77,18.74,18.76,210750.0,17.0498,17.0589,17.0317,17.0498,210750.0
2018-04-12 12:20:00,18.76,18.78,18.75,18.78,62496.0,17.0498,17.068,17.0408,17.068,62496.0
2018-04-12 12:30:00,18.78,18.79,18.77,18.77,121290.0,17.068,17.0771,17.0589,17.0589,121290.0
2018-04-12 12:40:00,18.77,18.79,18.76,18.77,140274.0,17.0589,17.0771,17.0498,17.0589,140274.0
2018-04-12 12:50:00,18.77,18.79,18.77,18.78,378000.0,17.0589,17.0771,17.0589,17.068,378000.0
2018-04-12 13:00:00,18.78,18.79,18.74,18.76,153252.0,17.068,17.0771,17.0317,17.0498,153252.0
2018-04-12 13:10:00,18.76,18.77,18.7,18.72,227544.0,17.0498,17.0589,16.9953,17.0135,227544.0
2018-04-12 13:20:00,18.72,18.75,18.67,18.67,480627.0,17.0135,17.0408,16.968,16.968,480627.0
2018-04-12 13:30:00,18.67,18.76,18.66,18.75,186057.0,16.968,17.0498,16.959,17.0408,186057.0
2018-04-12 13:40:00,18.75,18.75,18.71,18.74,154329.0,17.0408,17.0408,17.0044,17.0317,154329.0
2018-04-12 13:50:00,18.74,18.76,18.68,18.69,326838.0,17.0317,17.0498,16.9771,16.9862,326838.0
2018-04-12 14:00:00,18.69,18.76,18.69,18.75,227271.0,16.9862,17.0498,16.9862,17.0408,227271.0
2018-04-12 14:10:00,18.75,18.76,18.72,18.76,225534.0,17.0408,17.0498,17.0135,17.0498,225534.0
2018-04-12 14:20:00,18.76,18.78,18.75,18.76,216852.0,17.0498,17.068,17.0408,17.0498,216852.0
2018-04-12 14:30:00,18.76,18.77,18.73,18.76,293337.0,17.0498,17.0589,17.0226,17.0498,293337.0
2018-04-12 14:40:00,18.76,18.76,18.73,18.75,138591.0,17.0498,17.0498,17.0226,17.0408,138591.0
2018-04-12 14:50:00,18.75,18.79,18.74,18.79,152073.0,17.0408,17.0771,17.0317,17.0771,152073.0
2018-04-12 15:00:00,18.79,18.8,18.78,18.78,151197.0,17.0771,17.0862,17.068,17.068,151197.0
2018-04-12 15:10:00,18.78,18.82,18.78,18.81,293163.0,17.068,17.1044,17.068,17.0953,293163.0
2018-04-12 15:20:00,18.81,18.82,18.79,18.79,354618.0,17.0953,17.1044,17.0771,17.0771,354618.0
2018-04-12 15:30:00,18.79,18.8,18.76,18.8,222018.0,17.0771,17.0862,17.0498,17.0862,222018.0
2018-04-12 15:40:00,18.8,18.8,18.68,18.74,1021881.0,17.0862,17.0862,16.9771,17.0317,1021881.0
2018-04-12 15:50:00,18.74,18.75,18.69,18.7,4415787.0,17.0317,17.0408,16.9862,16.9953,4415787.0
2018-04-13 09:30:00,18.78,18.87,18.77,18.82,479529.0,17.068,17.1498,17.0589,17.1044,479529.0
2018-04-13 09:40:00,18.82,18.85,18.76,18.78,510027.0,17.1044,17.1316,17.0498,17.068,510027.0
2018-04-13 09:50:00,18.77,18.79,18.72,18.72,133605.0,17.0589,17.0771,17.0135,17.0135,133605.0
2018-04-13 10:00:00,18.71,18.73,18.7,18.7,205047.0,17.0044,17.0226,16.9953,16.9953,205047.0
2018-04-13 10:10:00,18.7,18.81,18.69,18.8,187305.0,16.9953,17.0953,16.9862,17.0862,187305.0
2018-04-13 10:20:00,18.8,18.82,18.71,18.72,286518.0,17.0862,17.1044,17.0044,17.0135,286518.0
2018-04-13 10:30:00,18.72,18.73,18.67,18.69,753387.0,17.0135,17.0226,16.968,16.9862,753387.0
2018-04-13 10:40:00,18.69,18.73,18.69,18.7,245163.0,16.9862,17.0226,16.9862,16.9953,245163.0
2018-04-13 10:50:00,18.7,18.74,18.69,18.69,156960.0,16.9953,17.0317,16.9862,16.9862,156960.0
2018-04-13 11:00:00,18.69,18.69,18.64,18.67,201795.0,16.9862,16.9862,16.9408,16.968,201795.0
2018-04-13 11:10:00,18.67,18.69,18.65,18.65,139113.0,16.968,16.9862,16.9499,16.9499,139113.0
2018-04-13 11:20:00,18.65,18.73,18.65,18.71,169368.0,16.9499,17.0226,16.9499,17.0044,169368.0
2018-04-13 11:30:00,18.72,18.73,18.67,18.67,342621.0,17.0135,17.0226,16.968,16.968,342621.0
2018-04-13 11:40:00,18.67,18.71,18.66,18.7,94488.0,16.968,17.0044,16.959,16.9953,94488.0
2018-04-13 11:50:00,18.7,18.72,18.67,18.7,149091.0,16.9953,17.0135,16.968,16.9953,149091.0
2018-04-13 12:00:00,18.7,18.72,18.65,18.66,161280.0,16.9953,17.0135,16.9499,16.959,161280.0
2018-04-13 12:10:00,18.66,18.68,18.65,18.67,100068.0,16.959,16.9771,16.9499,16.968,100068.0
2018-04-13 12:20:00,18.67,18.71,18.67,18.7,105114.0,16.968,17.0044,16.968,16.9953,105114.0
2018-04-13 12:30:00,18.7,18.71,18.66,18.66,209049.0,16.9953,17.0044,16.959,16.959,209049.0
2018-04-13 12:40:00,18.67,18.68,18.65,18.67,88521.0,16.968,16.9771,16.9499,16.968,88521.0
2018-04-13 12:50:00,18.67,18.69,18.66,18.68,71121.0,16.968,16.9862,16.959,16.9771,71121.0
2018-04-13 13:00:00,18.68,18.68,18.64,18.66,102924.0,16.9771,16.9771,16.9408,16.959,102924.0
2018-04-13 13:10:00,18.66,18.68,18.65,18.67,89100.0,16.959,16.9771,16.9499,16.968,89100.0
2018-04-13 13:20:00,18.67,18.7,18.67,18.69,140142.0,16.968,16.9953,16.968,16.9862,140142.0
2018-04-13 13:30:00,18.69,18.7,18.67,18.68,118845.0,16.9862,16.9953,16.968,16.9771,118845.0
2018-04-13 13:40:00,18.68,18.69,18.65,18.66,291798.0,16.9771,16.9862,16.9499,16.959,291798.0
2018-04-13 13:50:00,18.66,18.67,18.61,18.63,318096.0,16.959,16.968,16.9135,16.9317,318096.0
2018-04-13 14:00:00,18.62,18.64,18.6,18.62,272055.0,16.9226,16.9408,16.9044,16.9226,272055.0
2018-04-13 14:10:00,18.62,18.64,18.59,18.6,193320.0,16.9226,16.9408,16.8953,16.9044,193320.0
2018-04-13 14:20:00,18.6,18.63,18.6,18.62,99039.0,16.9044,16.9317,16.9044,16.9226,99039.0
2018-04-13 14:30:00,18.62,18.65,18.59,18.59,259932.0,16.9226,16.9499,16.8953,16.8953,259932.0
2018-04-13 14:40:00,18.59,18.61,18.57,18.58,169092.0,16.8953,16.9135,16.8772,16.8863,169092.0
2018-04-13 14:50:00,18.57,18.6,18.57,18.59,146871.0,16.8772,16.9044,16.8772,16.8953,146871.0
2018-04-13 15:00:00,18.58,18.58,18.52,18.55,224409.0,16.8863,16.8863,16.8317,16.859,224409.0
2018-04-13 15:10:00,18.55,18.57,18.49,18.49,447135.0,16.859,16.8772,16.8045,16.8045,447135.0
2018-04-13 15:20:00,18.49,18.51,18.48,18.49,315882.0,16.8045,16.8226,16.7954,16.8045,315882.0
2018-04-13 15:30:00,18.49,18.49,18.46,18.49,584490.0,16.8045,16.8045,16.7772,16.8045,584490.0
2018-04-13 15:40:00,18.49,18.54,18.49,18.52,1406274.0,16.8045,16.8499,16.8045,16.8317,1406274.0
2018-04-13 15:50:00,18.52,18.55,18.51,18.53,1255320.0,16.8317,16.859,16.8226,16.8408,1255320.0
2018-04-16 09:30:00,18.73,18.79,18.65,18.68,575343.0,17.0226,17.0771,16.9499,16.9771,575343.0
2018-04-16 09:40:00,18.68,18.85,18.65,18.82,770433.0,16.9771,17.1316,16.9499,17.1044,770433.0
2018-04-16 09:50:00,18.83,18.85,18.77,18.81,590100.0,17.1135,17.1316,17.0589,17.0953,590100.0
2018-04-16 10:00:00,18.82,18.83,18.74,18.81,919086.0,17.1044,17.1135,17.0317,17.0953,919086.0
2018-04-16 10:10:00,18.81,18.83,18.77,18.79,920220.0,17.0953,17.1135,17.0589,17.0771,920220.0
2018-04-16 10:20:00,18.79,18.84,18.79,18.82,1094079.0,17.0771,17.1225,17.0771,17.1044,1094079.0
2018-04-16 10:30:00,18.82,18.87,18.79,18.85,1779969.0,17.1044,17.1498,17.0771,17.1316,1779969.0
2018-04-16 10:40:00,18.85,18.86,18.78,18.78,765390.0,17.1316,17.1407,17.068,17.068,765390.0
2018-04-16 10:50:00,18.78,18.78,18.72,18.74,624426.0,17.068,17.068,17.0135,17.0317,624426.0
2018-04-16 11:00:00,18.74,18.84,18.74,18.84,1134294.0,17.0317,17.1225,17.0317,17.1225,1134294.0
2018-04-16 11:10:00,18.83,18.84,18.73,18.74,292026.0,17.1135,17.1225,17.0226,17.0317,292026.0
2018-04-16 11:20:00,18.73,18.77,18.71,18.72,354279.0,17.0226,17.0589,17.0044,17.0135,354279.0
2018-04-16 11:30:00,18.73,18.78,18.71,18.76,308019.0,17.0226,17.068,17.0044,17.0498,308019.0
2018-04-16 11:40:00,18.76,18.77,18.73,18.74,194067.0,17.0498,17.0589,17.0226,17.0317,194067.0
2018-04-16 11:50:00,18.74,18.76,18.71,18.76,209406.0,17.0317,17.0498,17.0044,17.0498,209406.0
2018-04-16 12:00:00,18.76,18.78,18.73,18.74,233979.0,17.0498,17.068,17.0226,17.0317,233979.0
2018-04-16 12:10:00,18.74,18.77,18.73,18.74,276780.0,17.0317,17.0589,17.0226,17.0317,276780.0
2018-04-16 12:20:00,18.74,18.75,18.72,18.75,162087.0,17.0317,17.0408,17.0135,17.0408,162087.0
2018-04-16 12:30:00,18.75,18.76,18.73,18.75,176730.0,17.0408,17.0498,17.0226,17.0408,176730.0
2018-04-16 12:40:00,18.75,18.77,18.75,18.76,188880.0,17.0408,17.0589,17.0408,17.0498,188880.0
2018-04-16 12:50:00,18.77,18.78,18.75,18.76,225369.0,17.0589,17.068,17.0408,17.0498,225369.0
2018-04-16 13:00:00,18.76,18.78,18.75,18.76,290883.0,17.0498,17.068,17.0408,17.0498,290883.0
2018-04-16 13:10:00,18.76,18.78,18.76,18.77,244959.0,17.0498,17.068,17.0498,17.0589,244959.0
2018-04-16 13:20:00,18.78,18.82,18.75,18.77,1856295.0,17.068,17.1044,17.0408,17.0589,1856295.0
2018-04-16 13:30:00,18.77,18.77,18.74,18.75,350247.0,17.0589,17.0589,17.0317,17.0408,350247.0
2018-04-16 13:40:00,18.75,18.82,18.74,18.81,1013898.0,17.0408,17.1044,17.0317,17.0953,1013898.0
2018-04-16 13:50:00,18.81,18.86,18.81,18.86,405525.0,17.0953,17.1407,17.0953,17.1407,405525.0
2018-04-16 14:00:00,18.86,18.87,18.79,18.82,424323.0,17.1407,17.1498,17.0771,17.1044,424323.0
2018-04-16 14:10:00,18.82,18.83,18.79,18.8,351210.0,17.1044,17.1135,17.0771,17.0862,351210.0
2018-04-16 14:20:00,18.79,18.82,18.79,18.81,478002.0,17.0771,17.1044,17.0771,17.0953,478002.0
2018-04-16 14:30:00,18.81,18.81,18.79,18.81,415701.0,17.0953,17.0953,17.0771,17.0953,415701.0
2018-04-16 14:40:00,18.81,18.85,18.79,18.85,325203.0,17.0953,17.1316,17.0771,17.1316,325203.0
2018-04-16 14:50:00,18.85,18.87,18.81,18.82,332877.0,17.1316,17.1498,17.0953,17.1044,332877.0
2018-04-16 15:00:00,18.82,18.86,18.82,18.85,298389.0,17.1044,17.1407,17.1044,17.1316,298389.0
2018-04-16 15:10:00,18.85,18.85,18.81,18.82,365475.0,17.1316,17.1316,17.0953,17.1044,365475.0
2018-04-16 15:20:00,18.82,18.84,18.81,18.83,419280.0,17.1044,17.1225,17.0953,17.1135,419280.0
2018-04-16 15:30:00,18.83,18.84,18.82,18.83,554124.0,17.1135,17.1225,17.1044,17.1135,554124.0
2018-04-16 15:40:00,18.83,18.89,18.83,18.84,880644.0,17.1135,17.168,17.1135,17.1225,880644.0
2018-04-16 15:50:00,18.84,18.89,18.79,18.8,1853616.0,17.1225,17.168,17.0771,17.0862,1853616.0
2018-04-17 09:30:00,18.83,18.94,18.73,18.93,738825.0,17.1135,17.2134,17.0226,17.2043,738825.0
2018-04-17 09:40:00,18.93,18.99,18.91,18.99,395442.0,17.2043,17.2589,17.1862,17.2589,395442.0
2018-04-17 09:50:00,18.99,19.05,18.96,18.98,587361.0,17.2589,17.3134,17.2316,17.2498,587361.0
2018-04-17 10:00:00,18.98,19.0,18.87,18.88,561960.0,17.2498,17.268,17.1498,17.1589,561960.0
2018-04-17 10:10:00,18.88,18.9,18.76,18.77,476706.0,17.1589,17.1771,17.0498,17.0589,476706.0
2018-04-17 10:20:00,18.77,18.79,18.73,18.74,610734.0,17.0589,17.0771,17.0226,17.0317,610734.0
2018-04-17 10:30:00,18.74,18.77,18.7,18.76,653721.0,17.0317,17.0589,16.9953,17.0498,653721.0
2018-04-17 10:40:00,18.76,18.77,18.7,18.75,646794.0,17.0498,17.0589,16.9953,17.0408,646794.0
2018-04-17 10:50:00,18.75,18.88,18.75,18.85,659568.0,17.0408,17.1589,17.0408,17.1316,659568.0
2018-04-17 11:00:00,18.85,18.87,18.79,18.79,388161.0,17.1316,17.1498,17.0771,17.0771,388161.0
2018-04-17 11:10:00,18.79,18.83,18.76,18.78,315819.0,17.0771,17.1135,17.0498,17.068,315819.0
2018-04-17 11:20:00,18.78,18.85,18.78,18.83,476715.0,17.068,17.1316,17.068,17.1135,476715.0
2018-04-17 11:30:00,18.83,18.83,18.8,18.8,203292.0,17.1135,17.1135,17.0862,17.0862,203292.0
2018-04-17 11:40:00,18.81,18.82,18.8,18.82,218268.0,17.0953,17.1044,17.0862,17.1044,218268.0
2018-04-17 11:50:00,18.82,18.83,18.79,18.79,195231.0,17.1044,17.1135,17.0771,17.0771,195231.0
2018-04-17 12:00:00,18.79,18.82,18.78,18.8,155613.0,17.0771,17.1044,17.068,17.0862,155613.0
2018-04-17 12:10:00,18.8,18.81,18.76,18.78,193518.0,17.0862,17.0953,17.0498,17.068,193518.0
2018-04-17 12:20:00,18.78,18.78,18.75,18.78,154641.0,17.068,17.068,17.0408,17.068,154641.0
2018-04-17 12:30:00,18.78,18.79,18.75,18.78,141837.0,17.068,17.0771,17.0408,17.068,141837.0
2018-04-17 12:40:00,18.79,18.8,18.77,18.78,153699.0,17.0771,17.0862,17.0589,17.068,153699.0
2018-04-17 12:50:00,18.78,18.82,18.78,18.82,343566.0,17.068,17.1044,17.068,17.1044,343566.0
2018-04-17 13:00:00,18.81,18.83,18.79,18.79,124950.0,17.0953,17.1135,17.0771,17.0771,124950.0
2018-04-17 13:10:00,18.79,18.81,18.75,18.78,118332.0,17.0771,17.0953,17.0408,17.068,118332.0
2018-04-17 13:20:00,18.78,18.78,18.76,18.77,176502.0,17.068,17.068,17.0498,17.0589,176502.0
2018-04-17 13:30:00,18.77,18.77,18.74,18.76,209415.0,17.0589,17.0589,17.0317,17.0498,209415.0
2018-04-17 13:40:00,18.76,18.81,18.76,18.8,208311.0,17.0498,17.0953,17.0498,17.0862,208311.0
2018-04-17 13:50:00,18.8,18.82,18.77,18.82,476364.0,17.0862,17.1044,17.0589,17.1044,476364.0
2018-04-17 14:00:00,18.82,18.87,18.81,18.87,213429.0,17.1044,17.1498,17.0953,17.1498,213429.0
2018-04-17 14:10:00,18.86,18.87,18.84,18.84,406515.0,17.1407,17.1498,17.1225,17.1225,406515.0
2018-04-17 14:20:00,18.84,18.85,18.83,18.83,195852.0,17.1225,17.1316,17.1135,17.1135,195852.0
2018-04-17 14:30:00,18.83,18.85,18.83,18.83,266430.0,17.1135,17.1316,17.1135,17.1135,266430.0
2018-04-17 14:40:00,18.83,18.86,18.82,18.86,388407.0,17.1135,17.1407,17.1044,17.1407,388407.0
2018-04-17 14:50:00,18.86,18.86,18.82,18.84,1122471.0,17.1407,17.1407,17.1044,17.1225,1122471.0
2018-04-17 15:00:00,18.85,18.85,18.82,18.83,368196.0,17.1316,17.1316,17.1044,17.1135,368196.0
2018-04-17 15:10:00,18.83,18.91,18.83,18.91,410991.0,17.1135,17.1862,17.1135,17.1862,410991.0
2018-04-17 15:20:00,18.91,18.95,18.91,18.92,398601.0,17.1862,17.2225,17.1862,17.1953,398601.0
2018-04-17 15:30:00,18.92,18.94,18.91,18.91,370392.0,17.1953,17.2134,17.1862,17.1862,370392.0
2018-04-17 15:40:00,18.91,18.91,18.87,18.88,649449.0,17.1862,17.1862,17.1498,17.1589,649449.0
2018-04-17 15:50:00,18.88,18.89,18.84,18.86,1928013.0,17.1589,17.168,17.1225,17.1407,1928013.0
2018-04-18 09:30:00,19.73,20.12,19.73,20.05,7570374.0,17.9314,18.2859,17.9314,18.2222,7570374.0
2018-04-18 09:40:00,20.06,20.17,19.82,20.13,3541209.0,18.2313,18.3313,18.0132,18.295,3541209.0
2018-04-18 09:50:00,20.13,20.23,20.05,20.16,2517819.0,18.295,18.3858,18.2222,18.3222,2517819.0
2018-04-18 10:00:00,20.16,20.17,19.94,20.01,2075322.0,18.3222,18.3313,18.1223,18.1859,2075322.0
2018-04-18 10:10:00,20.01,20.01,19.88,19.94,2240418.0,18.1859,18.1859,18.0677,18.1223,2240418.0
2018-04-18 10:20:00,19.93,19.97,19.89,19.91,3064587.0,18.1132,18.1495,18.0768,18.095,3064587.0
2018-04-18 10:30:00,19.91,19.96,19.9,19.92,2195976.0,18.095,18.1404,18.0859,18.1041,2195976.0
2018-04-18 10:40:00,19.92,19.94,19.89,19.94,1125024.0,18.1041,18.1223,18.0768,18.1223,1125024.0
2018-04-18 10:50:00,19.94,20.06,19.92,19.98,1101738.0,18.1223,18.2313,18.1041,18.1586,1101738.0
2018-04-18 11:00:00,19.98,20.1,19.97,20.04,1116237.0,18.1586,18.2677,18.1495,18.2132,1116237.0
2018-04-18 11:10:00,20.05,20.09,20.01,20.03,630186.0,18.2222,18.2586,18.1859,18.2041,630186.0
2018-04-18 11:20:00,20.04,20.04,19.99,19.99,678381.0,18.2132,18.2132,18.1677,18.1677,678381.0
2018-04-18 11:30:00,20.0,20.04,19.92,20.0,910530.0,18.1768,18.2132,18.1041,18.1768,910530.0
2018-04-18 11:40:00,20.0,20.02,19.97,20.0,913026.0,18.1768,18.195,18.1495,18.1768,913026.0
2018-04-18 11:50:00,20.0,20.05,20.0,20.02,1087104.0,18.1768,18.2222,18.1768,18.195,1087104.0
2018-04-18 12:00:00,20.03,20.11,20.02,20.11,529350.0,18.2041,18.2768,18.195,18.2768,529350.0
2018-04-18 12:10:00,20.11,20.11,20.07,20.07,489240.0,18.2768,18.2768,18.2404,18.2404,489240.0
2018-04-18 12:20:00,20.07,20.11,20.02,20.04,492000.0,18.2404,18.2768,18.195,18.2132,492000.0
2018-04-18 12:30:00,20.04,20.08,19.99,20.06,481320.0,18.2132,18.2495,18.1677,18.2313,481320.0
2018-04-18 12:40:00,20.06,20.07,20.01,20.02,482001.0,18.2313,18.2404,18.1859,18.195,482001.0
2018-04-18 12:50:00,20.02,20.1,20.01,20.08,297771.0,18.195,18.2677,18.1859,18.2495,297771.0
2018-04-18 13:00:00,20.09,20.09,20.04,20.05,515874.0,18.2586,18.2586,18.2132,18.2222,515874.0
2018-04-18 13:10:00,20.05,20.17,20.05,20.16,672054.0,18.2222,18.3313,18.2222,18.3222,672054.0
2018-04-18 13:20:00,20.16,20.16,20.08,20.1,416772.0,18.3222,18.3222,18.2495,18.2677,416772.0
2018-04-18 13:30:00,20.1,20.14,20.06,20.12,405312.0,18.2677,18.304,18.2313,18.2859,405312.0
2018-04-18 13:40:00,20.12,20.12,20.07,20.09,278274.0,18.2859,18.2859,18.2404,18.2586,278274.0
2018-04-18 13:50:00,20.09,20.13,20.09,20.11,281439.0,18.2586,18.295,18.2586,18.2768,281439.0
2018-04-18 14:00:00,20.11,20.11,20.07,20.09,406353.0,18.2768,18.2768,18.2404,18.2586,406353.0
2018-04-18 14:10:00,20.09,20.14,20.09,20.13,723912.0,18.2586,18.304,18.2586,18.295,723912.0
2018-04-18 14:20:00,20.13,20.2,20.13,20.15,984864.0,18.295,18.3586,18.295,18.3131,984864.0
2018-04-18 14:30:00,20.15,20.15,20.12,20.14,533664.0,18.3131,18.3131,18.2859,18.304,533664.0
2018-04-18 14:40:00,20.14,20.19,20.14,20.17,595326.0,18.304,18.3495,18.304,18.3313,595326.0
2018-04-18 14:50:00,20.17,20.21,20.15,20.17,805737.0,18.3313,18.3677,18.3131,18.3313,805737.0
2018-04-18 15:00:00,20.17,20.2,20.15,20.18,1349577.0,18.3313,18.3586,18.3131,18.3404,1349577.0
2018-04-18 15:10:00,20.18,20.24,20.15,20.23,921180.0,18.3404,18.3949,18.3131,18.3858,921180.0
2018-04-18 15:20:00,20.23,20.27,20.21,20.25,1051968.0,18.3858,18.4222,18.3677,18.404,1051968.0
2018-04-18 15:30:00,20.24,20.28,20.21,20.28,1626129.0,18.3949,18.4313,18.3677,18.4313,1626129.0
2018-04-18 15:40:00,20.27,20.29,20.1,20.24,3005100.0,18.4222,18.4404,18.2677,18.3949,3005100.0
2018-04-18 15:50:00,20.24,20.39,20.2,20.34,7010955.0,18.3949,18.5313,18.3586,18.4858,7010955.0
2018-04-19 09:30:00,20.37,20.38,20.13,20.24,947058.0,18.5131,18.5222,18.295,18.3949,947058.0
2018-04-19 09:40:00,20.24,20.3,20.12,20.15,379950.0,18.3949,18.4495,18.2859,18.3131,379950.0
2018-04-19 09:50:00,20.15,20.21,20.11,20.2,759729.0,18.3131,18.3677,18.2768,18.3586,759729.0
2018-04-19 10:00:00,20.2,20.24,20.17,20.22,422022.0,18.3586,18.3949,18.3313,18.3767,422022.0
2018-04-19 10:10:00,20.22,20.38,20.2,20.35,574806.0,18.3767,18.5222,18.3586,18.4949,574806.0
2018-04-19 10:20:00,20.35,20.4,20.3,20.31,558972.0,18.4949,18.5403,18.4495,18.4585,558972.0
2018-04-19 10:30:00,20.31,20.36,20.29,20.33,579087.0,18.4585,18.504,18.4404,18.4767,579087.0
2018-04-19 10:40:00,20.33,20.34,20.29,20.3,349002.0,18.4767,18.4858,18.4404,18.4495,349002.0
2018-04-19 10:50:00,20.3,20.35,20.25,20.34,751266.0,18.4495,18.4949,18.404,18.4858,751266.0
2018-04-19 11:00:00,20.34,20.34,20.28,20.31,383550.0,18.4858,18.4858,18.4313,18.4585,383550.0
2018-04-19 11:10:00,20.31,20.34,20.28,20.33,367134.0,18.4585,18.4858,18.4313,18.4767,367134.0
2018-04-19 11:20:00,20.34,20.36,20.28,20.35,245952.0,18.4858,18.504,18.4313,18.4949,245952.0
2018-04-19 11:30:00,20.36,20.36,20.32,20.33,275940.0,18.504,18.504,18.4676,18.4767,275940.0
2018-04-19 11:40:00,20.33,20.39,20.32,20.38,221160.0,18.4767,18.5313,18.4676,18.5222,221160.0
2018-04-19 11:50:00,20.38,20.39,20.33,20.33,327759.0,18.5222,18.5313,18.4767,18.4767,327759.0
2018-04-19 12:00:00,20.33,20.36,20.33,20.36,211428.0,18.4767,18.504,18.4767,18.504,211428.0
2018-04-19 12:10:00,20.36,20.36,20.33,20.35,188565.0,18.504,18.504,18.4767,18.4949,188565.0
2018-04-19 12:20:00,20.35,20.37,20.33,20.34,195906.0,18.4949,18.5131,18.4767,18.4858,195906.0
2018-04-19 12:30:00,20.34,20.35,20.33,20.33,176211.0,18.4858,18.4949,18.4767,18.4767,176211.0
2018-04-19 12:40:00,20.34,20.36,20.31,20.33,299643.0,18.4858,18.504,18.4585,18.4767,299643.0
2018-04-19 12:50:00,20.33,20.34,20.29,20.29,285909.0,18.4767,18.4858,18.4404,18.4404,285909.0
2018-04-19 13:00:00,20.29,20.3,20.25,20.26,255924.0,18.4404,18.4495,18.404,18.4131,255924.0
2018-04-19 13:10:00,20.26,20.27,20.22,20.23,308412.0,18.4131,18.4222,18.3767,18.3858,308412.0
2018-04-19 13:20:00,20.23,20.27,20.18,20.19,428217.0,18.3858,18.4222,18.3404,18.3495,428217.0
2018-04-19 13:30:00,20.19,20.24,20.19,20.23,188127.0,18.3495,18.3949,18.3495,18.3858,188127.0
2018-04-19 13:40:00,20.23,20.27,20.23,20.27,158013.0,18.3858,18.4222,18.3858,18.4222,158013.0
2018-04-19 13:50:00,20.27,20.29,20.23,20.24,416202.0,18.4222,18.4404,18.3858,18.3949,416202.0
2018-04-19 14:00:00,20.23,20.28,20.23,20.27,494421.0,18.3858,18.4313,18.3858,18.4222,494421.0
2018-04-19 14:10:00,20.27,20.3,20.24,20.26,334812.0,18.4222,18.4495,18.3949,18.4131,334812.0
2018-04-19 14:20:00,20.26,20.28,20.26,20.28,336516.0,18.4131,18.4313,18.4131,18.4313,336516.0
2018-04-19 14:30:00,20.28,20.33,20.27,20.33,370896.0,18.4313,18.4767,18.4222,18.4767,370896.0
2018-04-19 14:40:00,20.33,20.35,20.31,20.35,240552.0,18.4767,18.4949,18.4585,18.4949,240552.0
2018-04-19 14:50:00,20.35,20.38,20.33,20.38,190827.0,18.4949,18.5222,18.4767,18.5222,190827.0
2018-04-19 15:00:00,20.38,20.38,20.34,20.38,309909.0,18.5222,18.5222,18.4858,18.5222,309909.0
2018-04-19 15:10:00,20.38,20.41,20.36,20.41,476115.0,18.5222,18.5494,18.504,18.5494,476115.0
2018-04-19 15:20:00,20.41,20.41,20.36,20.39,530409.0,18.5494,18.5494,18.504,18.5313,530409.0
2018-04-19 15:30:00,20.38,20.47,20.36,20.43,817791.0,18.5222,18.604,18.504,18.5676,817791.0
2018-04-19 15:40:00,20.43,20.47,20.41,20.45,1482330.0,18.5676,18.604,18.5494,18.5858,1482330.0
2018-04-19 15:50:00,20.45,20.46,20.36,20.4,2001837.0,18.5858,18.5949,18.504,18.5403,2001837.0
2018-04-20 09:30:00,20.33,20.43,20.25,20.42,1281087.0,18.4767,18.5676,18.404,18.5585,1281087.0
2018-04-20 09:40:00,20.43,20.46,20.35,20.46,185370.0,18.5676,18.5949,18.4949,18.5949,185370.0
2018-04-20 09:50:00,20.46,20.5,20.33,20.37,314526.0,18.5949,18.6312,18.4767,18.5131,314526.0
2018-04-20 10:00:00,20.38,20.38,20.29,20.3,342297.0,18.5222,18.5222,18.4404,18.4495,342297.0
2018-04-20 10:10:00,20.3,20.34,20.27,20.34,303177.0,18.4495,18.4858,18.4222,18.4858,303177.0
2018-04-20 10:20:00,20.34,20.35,20.29,20.34,184956.0,18.4858,18.4949,18.4404,18.4858,184956.0
2018-04-20 10:30:00,20.33,20.35,20.28,20.33,394923.0,18.4767,18.4949,18.4313,18.4767,394923.0
2018-04-20 10:40:00,20.34,20.34,20.26,20.28,230697.0,18.4858,18.4858,18.4131,18.4313,230697.0
2018-04-20 10:50:00,20.28,20.31,20.22,20.25,305091.0,18.4313,18.4585,18.3767,18.404,305091.0
2018-04-20 11:00:00,20.24,20.3,20.22,20.28,500514.0,18.3949,18.4495,18.3767,18.4313,500514.0
2018-04-20 11:10:00,20.28,20.29,20.24,20.27,215844.0,18.4313,18.4404,18.3949,18.4222,215844.0
2018-04-20 11:20:00,20.28,20.29,20.24,20.25,141942.0,18.4313,18.4404,18.3949,18.404,141942.0
2018-04-20 11:30:00,20.25,20.31,20.24,20.31,200913.0,18.404,18.4585,18.3949,18.4585,200913.0
2018-04-20 11:40:00,20.3,20.32,20.27,20.27,134805.0,18.4495,18.4676,18.4222,18.4222,134805.0
2018-04-20 11:50:00,20.27,20.28,20.23,20.23,208425.0,18.4222,18.4313,18.3858,18.3858,208425.0
2018-04-20 12:00:00,20.23,20.24,20.2,20.22,237081.0,18.3858,18.3949,18.3586,18.3767,237081.0
2018-04-20 12:10:00,20.22,20.23,20.2,20.21,177924.0,18.3767,18.3858,18.3586,18.3677,177924.0
2018-04-20 12:20:00,20.21,20.23,20.19,20.2,124488.0,18.3677,18.3858,18.3495,18.3586,124488.0
2018-04-20 12:30:00,20.19,20.19,20.14,20.15,164106.0,18.3495,18.3495,18.304,18.3131,164106.0
2018-04-20 12:40:00,20.15,20.17,20.12,20.14,188406.0,18.3131,18.3313,18.2859,18.304,188406.0
2018-04-20 12:50:00,20.13,20.16,20.12,20.12,104478.0,18.295,18.3222,18.2859,18.2859,104478.0
2018-04-20 13:00:00,20.12,20.13,20.09,20.09,207798.0,18.2859,18.295,18.2586,18.2586,207798.0
2018-04-20 13:10:00,20.1,20.16,20.09,20.14,180147.0,18.2677,18.3222,18.2586,18.304,180147.0
2018-04-20 13:20:00,20.14,20.17,20.12,20.16,249546.0,18.304,18.3313,18.2859,18.3222,249546.0
2018-04-20 13:30:00,20.16,20.18,20.14,20.17,167865.0,18.3222,18.3404,18.304,18.3313,167865.0
2018-04-20 13:40:00,20.17,20.18,20.14,20.15,147543.0,18.3313,18.3404,18.304,18.3131,147543.0
2018-04-20 13:50:00,20.15,20.17,20.14,20.14,130368.0,18.3131,18.3313,18.304,18.304,130368.0
2018-04-20 14:00:00,20.14,20.15,20.11,20.12,271275.0,18.304,18.3131,18.2768,18.2859,271275.0
2018-04-20 14:10:00,20.12,20.12,20.1,20.11,119472.0,18.2859,18.2859,18.2677,18.2768,119472.0
2018-04-20 14:20:00,20.11,20.15,20.1,20.14,137907.0,18.2768,18.3131,18.2677,18.304,137907.0
2018-04-20 14:30:00,20.14,20.15,20.1,20.11,116862.0,18.304,18.3131,18.2677,18.2768,116862.0
2018-04-20 14:40:00,20.11,20.13,20.07,20.1,124197.0,18.2768,18.295,18.2404,18.2677,124197.0
2018-04-20 14:50:00,20.09,20.1,20.07,20.08,137304.0,18.2586,18.2677,18.2404,18.2495,137304.0
2018-04-20 15:00:00,20.08,20.08,19.98,19.99,562275.0,18.2495,18.2495,18.1586,18.1677,562275.0
2018-04-20 15:10:00,19.99,20.07,19.99,20.05,244566.0,18.1677,18.2404,18.1677,18.2222,244566.0
2018-04-20 15:20:00,20.05,20.09,20.04,20.07,207852.0,18.2222,18.2586,18.2132,18.2404,207852.0
2018-04-20 15:30:00,20.07,20.08,20.04,20.07,429120.0,18.2404,18.2495,18.2132,18.2404,429120.0
2018-04-20 15:40:00,20.07,20.08,20.01,20.02,550305.0,18.2404,18.2495,18.1859,18.195,550305.0
2018-04-20 15:50:00,20.02,20.04,19.98,20.02,2407863.0,18.195,18.2132,18.1586,18.195,2407863.0
2018-04-23 09:30:00,20.06,20.17,20.04,20.05,332862.0,18.2313,18.3313,18.2132,18.2222,332862.0
2018-04-23 09:40:00,20.05,20.11,20.03,20.08,250752.0,18.2222,18.2768,18.2041,18.2495,250752.0
2018-04-23 09:50:00,20.08,20.13,20.08,20.12,342315.0,18.2495,18.295,18.2495,18.2859,342315.0
2018-04-23 10:00:00,20.12,20.16,20.09,20.1,493425.0,18.2859,18.3222,18.2586,18.2677,493425.0
2018-04-23 10:10:00,20.1,20.12,20.05,20.1,209580.0,18.2677,18.2859,18.2222,18.2677,209580.0
2018-04-23 10:20:00,20.1,20.1,20.05,20.08,200550.0,18.2677,18.2677,18.2222,18.2495,200550.0
2018-04-23 10:30:00,20.08,20.08,19.98,20.04,240906.0,18.2495,18.2495,18.1586,18.2132,240906.0
2018-04-23 10:40:00,20.04,20.05,19.99,20.04,226044.0,18.2132,18.2222,18.1677,18.2132,226044.0
2018-04-23 10:50:00,20.04,20.08,20.02,20.06,193626.0,18.2132,18.2495,18.195,18.2313,193626.0
2018-04-23 11:00:00,20.06,20.1,20.05,20.1,163164.0,18.2313,18.2677,18.2222,18.2677,163164.0
2018-04-23 11:10:00,20.1,20.15,20.1,20.14,210831.0,18.2677,18.3131,18.2677,18.304,210831.0
2018-04-23 11:20:00,20.14,20.18,20.13,20.17,196425.0,18.304,18.3404,18.295,18.3313,196425.0
2018-04-23 11:30:00,20.17,20.2,20.15,20.17,542751.0,18.3313,18.3586,18.3131,18.3313,542751.0
2018-04-23 11:40:00,20.17,20.19,20.15,20.15,182073.0,18.3313,18.3495,18.3131,18.3131,182073.0
2018-04-23 11:50:00,20.15,20.22,20.15,20.22,154716.0,18.3131,18.3767,18.3131,18.3767,154716.0
2018-04-23 12:00:00,20.22,20.23,20.17,20.18,127479.0,18.3767,18.3858,18.3313,18.3404,127479.0
2018-04-23 12:10:00,20.18,20.2,20.16,20.16,113025.0,18.3404,18.3586,18.3222,18.3222,113025.0
2018-04-23 12:20:00,20.16,20.17,20.14,20.16,151722.0,18.3222,18.3313,18.304,18.3222,151722.0
2018-04-23 12:30:00,20.16,20.18,20.14,20.17,163962.0,18.3222,18.3404,18.304,18.3313,163962.0
2018-04-23 12:40:00,20.17,20.17,20.13,20.14,254778.0,18.3313,18.3313,18.295,18.304,254778.0
2018-04-23 12:50:00,20.13,20.15,20.12,20.14,245454.0,18.295,18.3131,18.2859,18.304,245454.0
2018-04-23 13:00:00,20.14,20.14,20.1,20.11,137583.0,18.304,18.304,18.2677,18.2768,137583.0
2018-04-23 13:10:00,20.11,20.13,20.09,20.13,187284.0,18.2768,18.295,18.2586,18.295,187284.0
2018-04-23 13:20:00,20.13,20.15,20.12,20.15,246441.0,18.295,18.3131,18.2859,18.3131,246441.0
2018-04-23 13:30:00,20.15,20.16,20.12,20.14,124743.0,18.3131,18.3222,18.2859,18.304,124743.0
2018-04-23 13:40:00,20.14,20.14,20.09,20.13,166788.0,18.304,18.304,18.2586,18.295,166788.0
2018-04-23 13:50:00,20.13,20.15,20.12,20.14,192699.0,18.295,18.3131,18.2859,18.304,192699.0
2018-04-23 14:00:00,20.15,20.15,20.07,20.08,156294.0,18.3131,18.3131,18.2404,18.2495,156294.0
2018-04-23 14:10:00,20.08,20.1,20.06,20.09,714552.0,18.2495,18.2677,18.2313,18.2586,714552.0
2018-04-23 14:20:00,20.09,20.09,20.03,20.06,285027.0,18.2586,18.2586,18.2041,18.2313,285027.0
2018-04-23 14:30:00,20.06,20.07,20.05,20.06,159066.0,18.2313,18.2404,18.2222,18.2313,159066.0
2018-04-23 14:40:00,20.06,20.09,20.06,20.09,181695.0,18.2313,18.2586,18.2313,18.2586,181695.0
2018-04-23 14:50:00,20.09,20.1,20.06,20.09,142659.0,18.2586,18.2677,18.2313,18.2586,142659.0
2018-04-23 15:00:00,20.09,20.12,20.09,20.1,297429.0,18.2586,18.2859,18.2586,18.2677,297429.0
2018-04-23 15:10:00,20.1,20.13,20.1,20.11,193722.0,18.2677,18.295,18.2677,18.2768,193722.0
2018-04-23 15:20:00,20.12,20.13,20.11,20.12,300021.0,18.2859,18.295,18.2768,18.2859,300021.0
2018-04-23 15:30:00,20.12,20.13,20.09,20.1,294747.0,18.2859,18.295,18.2586,18.2677,294747.0
2018-04-23 15:40:00,20.1,20.12,20.09,20.1,725562.0,18.2677,18.2859,18.2586,18.2677,725562.0
2018-04-23 15:50:00,20.1,20.17,20.1,20.11,1349472.0,18.2677,18.3313,18.2677,18.2768,1349472.0
2018-04-24 09:30:00,20.21,20.34,20.19,20.3,277476.0,18.3677,18.4858,18.3495,18.4495,277476.0
2018-04-24 09:40:00,20.3,20.35,20.27,20.33,197583.0,18.4495,18.4949,18.4222,18.4767,197583.0
2018-04-24 09:50:00,20.34,20.34,20.24,20.27,248175.0,18.4858,18.4858,18.3949,18.4222,248175.0
2018-04-24 10:00:00,20.27,20.36,20.25,20.34,219060.0,18.4222,18.504,18.404,18.4858,219060.0
2018-04-24 10:10:00,20.35,20.37,20.32,20.32,298476.0,18.4949,18.5131,18.4676,18.4676,298476.0
2018-04-24 10:20:00,20.32,20.33,20.23,20.25,174003.0,18.4676,18.4767,18.3858,18.404,174003.0
2018-04-24 10:30:00,20.25,20.28,20.2,20.24,180909.0,18.404,18.4313,18.3586,18.3949,180909.0
2018-04-24 10:40:00,20.24,20.25,20.23,20.25,186924.0,18.3949,18.404,18.3858,18.404,186924.0
2018-04-24 10:50:00,20.25,20.27,20.22,20.22,175053.0,18.404,18.4222,18.3767,18.3767,175053.0
2018-04-24 11:00:00,20.21,20.25,20.18,20.19,186447.0,18.3677,18.404,18.3404,18.3495,186447.0
2018-04-24 11:10:00,20.2,20.22,20.16,20.19,239079.0,18.3586,18.3767,18.3222,18.3495,239079.0
2018-04-24 11:20:00,20.19,20.21,20.15,20.17,191502.0,18.3495,18.3677,18.3131,18.3313,191502.0
2018-04-24 11:30:00,20.17,20.18,20.12,20.17,476022.0,18.3313,18.3404,18.2859,18.3313,476022.0
2018-04-24 11:40:00,20.18,20.21,20.16,20.16,161004.0,18.3404,18.3677,18.3222,18.3222,161004.0
2018-04-24 11:50:00,20.17,20.17,20.08,20.08,798489.0,18.3313,18.3313,18.2495,18.2495,798489.0
2018-04-24 12:00:00,20.08,20.11,20.07,20.08,158817.0,18.2495,18.2768,18.2404,18.2495,158817.0
2018-04-24 12:10:00,20.08,20.1,20.0,20.02,273042.0,18.2495,18.2677,18.1768,18.195,273042.0
2018-04-24 12:20:00,20.02,20.08,20.01,20.04,109674.0,18.195,18.2495,18.1859,18.2132,109674.0
2018-04-24 12:30:00,20.04,20.04,19.97,19.98,264135.0,18.2132,18.2132,18.1495,18.1586,264135.0
2018-04-24 12:40:00,19.98,19.98,19.91,19.96,222249.0,18.1586,18.1586,18.095,18.1404,222249.0
2018-04-24 12:50:00,19.96,19.96,19.82,19.82,491280.0,18.1404,18.1404,18.0132,18.0132,491280.0
2018-04-24 13:00:00,19.82,19.88,19.82,19.87,298617.0,18.0132,18.0677,18.0132,18.0587,298617.0
2018-04-24 13:10:00,19.88,19.88,19.82,19.83,141537.0,18.0677,18.0677,18.0132,18.0223,141537.0
2018-04-24 13:20:00,19.82,19.83,19.77,19.78,157290.0,18.0132,18.0223,17.9678,17.9769,157290.0
2018-04-24 13:30:00,19.78,19.79,19.66,19.69,340083.0,17.9769,17.9859,17.8678,17.8951,340083.0
2018-04-24 13:40:00,19.68,19.69,19.59,19.63,305100.0,17.886,17.8951,17.8042,17.8405,305100.0
2018-04-24 13:50:00,19.63,19.63,19.56,19.6,367770.0,17.8405,17.8405,17.7769,17.8133,367770.0
2018-04-24 14:00:00,19.59,19.6,19.52,19.6,202590.0,17.8042,17.8133,17.7406,17.8133,202590.0
2018-04-24 14:10:00,19.6,19.67,19.6,19.63,519462.0,17.8133,17.8769,17.8133,17.8405,519462.0
2018-04-24 14:20:00,19.64,19.69,19.59,19.6,408645.0,17.8496,17.8951,17.8042,17.8133,408645.0
2018-04-24 14:30:00,19.6,19.62,19.53,19.55,316014.0,17.8133,17.8314,17.7496,17.7678,316014.0
2018-04-24 14:40:00,19.55,19.62,19.55,19.6,269880.0,17.7678,17.8314,17.7678,17.8133,269880.0
2018-04-24 14:50:00,19.6,19.67,19.6,19.63,387756.0,17.8133,17.8769,17.8133,17.8405,387756.0
2018-04-24 15:00:00,19.63,19.69,19.62,19.69,344265.0,17.8405,17.8951,17.8314,17.8951,344265.0
2018-04-24 15:10:00,19.69,19.73,19.66,19.67,325575.0,17.8951,17.9314,17.8678,17.8769,325575.0
2018-04-24 15:20:00,19.67,19.75,19.67,19.72,502416.0,17.8769,17.9496,17.8769,17.9223,502416.0
2018-04-24 15:30:00,19.72,19.72,19.64,19.68,409116.0,17.9223,17.9223,17.8496,17.886,409116.0
2018-04-24 15:40:00,19.68,19.74,19.64,19.73,749460.0,17.886,17.9405,17.8496,17.9314,749460.0
2018-04-24 15:50:00,19.73,19.76,19.71,19.73,1429134.0,17.9314,17.9587,17.9132,17.9314,1429134.0
2018-04-25 09:30:00,19.77,19.94,19.71,19.73,686697.0,17.9678,18.1223,17.9132,17.9314,686697.0
2018-04-25 09:40:00,19.74,19.89,19.64,19.87,392265.0,17.9405,18.0768,17.8496,18.0587,392265.0
2018-04-25 09:50:00,19.86,19.89,19.77,19.78,642261.0,18.0496,18.0768,17.9678,17.9769,642261.0
2018-04-25 10:00:00,19.78,19.85,19.78,19.81,351750.0,17.9769,18.0405,17.9769,18.0041,351750.0
2018-04-25 10:10:00,19.81,19.86,19.8,19.85,604080.0,18.0041,18.0496,17.995,18.0405,604080.0
2018-04-25 10:20:00,19.85,19.93,19.82,19.85,713262.0,18.0405,18.1132,18.0132,18.0405,713262.0
2018-04-25 10:30:00,19.85,19.93,19.79,19.8,796203.0,18.0405,18.1132,17.9859,17.995,796203.0
2018-04-25 10:40:00,19.8,19.89,19.78,19.85,432708.0,17.995,18.0768,17.9769,18.0405,432708.0
2018-04-25 10:50:00,19.85,19.86,19.79,19.84,379287.0,18.0405,18.0496,17.9859,18.0314,379287.0
2018-04-25 11:00:00,19.84,19.92,19.82,19.91,324264.0,18.0314,18.1041,18.0132,18.095,324264.0
2018-04-25 11:10:00,19.91,19.93,19.83,19.84,214746.0,18.095,18.1132,18.0223,18.0314,214746.0
2018-04-25 11:20:00,19.84,19.86,19.8,19.85,310482.0,18.0314,18.0496,17.995,18.0405,310482.0
2018-04-25 11:30:00,19.85,19.88,19.84,19.87,261678.0,18.0405,18.0677,18.0314,18.0587,261678.0
2018-04-25 11:40:00,19.87,19.9,19.82,19.83,265284.0,18.0587,18.0859,18.0132,18.0223,265284.0
2018-04-25 11:50:00,19.83,19.86,19.78,19.79,407799.0,18.0223,18.0496,17.9769,17.9859,407799.0
2018-04-25 12:00:00,19.79,19.82,19.74,19.75,276075.0,17.9859,18.0132,17.9405,17.9496,276075.0
2018-04-25 12:10:00,19.74,19.77,19.72,19.74,254184.0,17.9405,17.9678,17.9223,17.9405,254184.0
2018-04-25 12:20:00,19.75,19.8,19.73,19.79,239853.0,17.9496,17.995,17.9314,17.9859,239853.0
2018-04-25 12:30:00,19.79,19.83,19.78,19.82,207909.0,17.9859,18.0223,17.9769,18.0132,207909.0
2018-04-25 12:40:00,19.82,19.83,19.79,19.82,179547.0,18.0132,18.0223,17.9859,18.0132,179547.0
2018-04-25 12:50:00,19.82,19.85,19.81,19.84,149163.0,18.0132,18.0405,18.0041,18.0314,149163.0
2018-04-25 13:00:00,19.84,19.9,19.84,19.89,184329.0,18.0314,18.0859,18.0314,18.0768,184329.0
2018-04-25 13:10:00,19.89,19.89,19.84,19.84,140874.0,18.0768,18.0768,18.0314,18.0314,140874.0
2018-04-25 13:20:00,19.84,19.85,19.8,19.84,189291.0,18.0314,18.0405,17.995,18.0314,189291.0
2018-04-25 13:30:00,19.85,19.89,19.83,19.89,193059.0,18.0405,18.0768,18.0223,18.0768,193059.0
2018-04-25 13:40:00,19.89,19.92,19.86,19.86,229446.0,18.0768,18.1041,18.0496,18.0496,229446.0
2018-04-25 13:50:00,19.86,19.9,19.85,19.9,152151.0,18.0496,18.0859,18.0405,18.0859,152151.0
2018-04-25 14:00:00,19.9,19.91,19.84,19.84,241080.0,18.0859,18.095,18.0314,18.0314,241080.0
2018-04-25 14:10:00,19.84,19.87,19.83,19.87,163776.0,18.0314,18.0587,18.0223,18.0587,163776.0
2018-04-25 14:20:00,19.87,19.88,19.83,19.85,200169.0,18.0587,18.0677,18.0223,18.0405,200169.0
2018-04-25 14:30:00,19.85,19.92,19.85,19.92,269742.0,18.0405,18.1041,18.0405,18.1041,269742.0
2018-04-25 14:40:00,19.93,19.99,19.92,19.98,253428.0,18.1132,18.1677,18.1041,18.1586,253428.0
2018-04-25 14:50:00,19.98,20.03,19.97,20.02,347883.0,18.1586,18.2041,18.1495,18.195,347883.0
2018-04-25 15:00:00,20.02,20.06,20.02,20.02,325353.0,18.195,18.2313,18.195,18.195,325353.0
2018-04-25 15:10:00,20.03,20.06,20.02,20.02,264660.0,18.2041,18.2313,18.195,18.195,264660.0
2018-04-25 15:20:00,20.03,20.04,20.01,20.02,354381.0,18.2041,18.2132,18.1859,18.195,354381.0
2018-04-25 15:30:00,20.02,20.03,19.98,19.98,507966.0,18.195,18.2041,18.1586,18.1586,507966.0
2018-04-25 15:40:00,19.98,19.99,19.93,19.94,719880.0,18.1586,18.1677,18.1132,18.1223,719880.0
2018-04-25 15:50:00,19.93,20.01,19.93,20.0,1084191.0,18.1132,18.1859,18.1132,18.1768,1084191.0
2018-04-26 09:30:00,19.84,19.91,19.62,19.78,770079.0,18.0314,18.095,17.8314,17.9769,770079.0
2018-04-26 09:40:00,19.79,20.02,19.78,19.96,616164.0,17.9859,18.195,17.9769,18.1404,616164.0
2018-04-26 09:50:00,19.95,20.04,19.93,20.01,367902.0,18.1314,18.2132,18.1132,18.1859,367902.0
2018-04-26 10:00:00,20.02,20.08,19.97,20.03,437418.0,18.195,18.2495,18.1495,18.2041,437418.0
2018-04-26 10:10:00,20.03,20.08,19.98,19.99,608082.0,18.2041,18.2495,18.1586,18.1677,608082.0
2018-04-26 10:20:00,19.99,20.02,19.96,20.01,234786.0,18.1677,18.195,18.1404,18.1859,234786.0
2018-04-26 10:30:00,20.01,20.02,19.96,20.0,202755.0,18.1859,18.195,18.1404,18.1768,202755.0
2018-04-26 10:40:00,20.0,20.0,19.96,19.99,220623.0,18.1768,18.1768,18.1404,18.1677,220623.0
2018-04-26 10:50:00,19.99,20.02,19.97,20.02,190005.0,18.1677,18.195,18.1495,18.195,190005.0
2018-04-26 11:00:00,20.02,20.06,20.0,20.02,186621.0,18.195,18.2313,18.1768,18.195,186621.0
2018-04-26 11:10:00,20.02,20.04,19.97,19.98,182238.0,18.195,18.2132,18.1495,18.1586,182238.0
2018-04-26 11:20:00,19.98,20.0,19.93,19.93,166338.0,18.1586,18.1768,18.1132,18.1132,166338.0
2018-04-26 11:30:00,19.93,19.93,19.83,19.83,341436.0,18.1132,18.1132,18.0223,18.0223,341436.0
2018-04-26 11:40:00,19.83,19.84,19.74,19.75,580332.0,18.0223,18.0314,17.9405,17.9496,580332.0
2018-04-26 11:50:00,19.74,19.77,19.69,19.72,408351.0,17.9405,17.9678,17.8951,17.9223,408351.0
2018-04-26 12:00:00,19.72,19.78,19.72,19.78,251520.0,17.9223,17.9769,17.9223,17.9769,251520.0
2018-04-26 12:10:00,19.79,19.84,19.79,19.82,407091.0,17.9859,18.0314,17.9859,18.0132,407091.0
2018-04-26 12:20:00,19.82,19.87,19.8,19.84,265188.0,18.0132,18.0587,17.995,18.0314,265188.0
2018-04-26 12:30:00,19.83,19.89,19.82,19.85,349653.0,18.0223,18.0768,18.0132,18.0405,349653.0
2018-04-26 12:40:00,19.85,19.88,19.83,19.87,383943.0,18.0405,18.0677,18.0223,18.0587,383943.0
2018-04-26 12:50:00,19.87,19.9,19.86,19.89,309201.0,18.0587,18.0859,18.0496,18.0768,309201.0
2018-04-26 13:00:00,19.89,19.92,19.84,19.85,305745.0,18.0768,18.1041,18.0314,18.0405,305745.0
2018-04-26 13:10:00,19.85,19.89,19.84,19.87,143280.0,18.0405,18.0768,18.0314,18.0587,143280.0
2018-04-26 13:20:00,19.87,19.9,19.87,19.88,193629.0,18.0587,18.0859,18.0587,18.0677,193629.0
2018-04-26 13:30:00,19.89,19.89,19.79,19.81,214134.0,18.0768,18.0768,17.9859,18.0041,214134.0
2018-04-26 13:40:00,19.81,19.86,19.81,19.83,286083.0,18.0041,18.0496,18.0041,18.0223,286083.0
2018-04-26 13:50:00,19.83,19.91,19.81,19.89,206397.0,18.0223,18.095,18.0041,18.0768,206397.0
2018-04-26 14:00:00,19.88,19.91,19.86,19.87,175977.0,18.0677,18.095,18.0496,18.0587,175977.0
2018-04-26 14:10:00,19.87,19.87,19.83,19.85,304860.0,18.0587,18.0587,18.0223,18.0405,304860.0
2018-04-26 14:20:00,19.85,19.87,19.83,19.85,384723.0,18.0405,18.0587,18.0223,18.0405,384723.0
2018-04-26 14:30:00,19.85,19.9,19.85,19.87,368478.0,18.0405,18.0859,18.0405,18.0587,368478.0
2018-04-26 14:40:00,19.87,19.92,19.87,19.88,362571.0,18.0587,18.1041,18.0587,18.0677,362571.0
2018-04-26 14:50:00,19.88,19.9,19.84,19.84,219885.0,18.0677,18.0859,18.0314,18.0314,219885.0
2018-04-26 15:00:00,19.84,19.88,19.81,19.81,340698.0,18.0314,18.0677,18.0041,18.0041,340698.0
2018-04-26 15:10:00,19.81,19.84,19.8,19.84,325890.0,18.0041,18.0314,17.995,18.0314,325890.0
2018-04-26 15:20:00,19.84,19.84,19.79,19.8,443346.0,18.0314,18.0314,17.9859,17.995,443346.0
2018-04-26 15:30:00,19.8,19.85,19.78,19.78,659343.0,17.995,18.0405,17.9769,17.9769,659343.0
2018-04-26 15:40:00,19.78,19.8,19.72,19.74,826641.0,17.9769,17.995,17.9223,17.9405,826641.0
2018-04-26 15:50:00,19.74,19.76,19.71,19.75,1894752.0,17.9405,17.9587,17.9132,17.9496,1894752.0
2018-04-27 09:30:00,19.7,19.91,19.67,19.9,454536.0,17.9042,18.095,17.8769,18.0859,454536.0
2018-04-27 09:40:00,19.9,19.99,19.86,19.96,334584.0,18.0859,18.1677,18.0496,18.1404,334584.0
2018-04-27 09:50:00,19.97,19.99,19.91,19.93,259320.0,18.1495,18.1677,18.095,18.1132,259320.0
2018-04-27 10:00:00,19.93,20.0,19.93,19.98,292605.0,18.1132,18.1768,18.1132,18.1586,292605.0
2018-04-27 10:10:00,19.98,20.01,19.96,19.99,271245.0,18.1586,18.1859,18.1404,18.1677,271245.0
2018-04-27 10:20:00,19.98,20.01,19.95,19.96,209577.0,18.1586,18.1859,18.1314,18.1404,209577.0
2018-04-27 10:30:00,19.96,19.96,19.86,19.86,252897.0,18.1404,18.1404,18.0496,18.0496,252897.0
2018-04-27 10:40:00,19.86,19.89,19.84,19.85,244056.0,18.0496,18.0768,18.0314,18.0405,244056.0
2018-04-27 10:50:00,19.85,19.85,19.78,19.82,235761.0,18.0405,18.0405,17.9769,18.0132,235761.0
2018-04-27 11:00:00,19.82,19.86,19.8,19.85,247467.0,18.0132,18.0496,17.995,18.0405,247467.0
2018-04-27 11:10:00,19.85,19.9,19.84,19.88,309960.0,18.0405,18.0859,18.0314,18.0677,309960.0
2018-04-27 11:20:00,19.88,19.92,19.87,19.91,248850.0,18.0677,18.1041,18.0587,18.095,248850.0
2018-04-27 11:30:00,19.91,19.95,19.9,19.93,200025.0,18.095,18.1314,18.0859,18.1132,200025.0
2018-04-27 11:40:00,19.93,19.93,19.89,19.91,183441.0,18.1132,18.1132,18.0768,18.095,183441.0
2018-04-27 11:50:00,19.91,19.95,19.9,19.94,141771.0,18.095,18.1314,18.0859,18.1223,141771.0
2018-04-27 12:00:00,19.95,20.01,19.95,20.0,198096.0,18.1314,18.1859,18.1314,18.1768,198096.0
2018-04-27 12:10:00,19.99,20.01,19.97,20.0,145344.0,18.1677,18.1859,18.1495,18.1768,145344.0
2018-04-27 12:20:00,20.0,20.01,19.98,20.01,149250.0,18.1768,18.1859,18.1586,18.1859,149250.0
2018-04-27 12:30:00,20.01,20.02,19.96,20.01,470313.0,18.1859,18.195,18.1404,18.1859,470313.0
2018-04-27 12:40:00,20.01,20.06,20.0,20.03,158925.0,18.1859,18.2313,18.1768,18.2041,158925.0
2018-04-27 12:50:00,20.03,20.06,20.01,20.04,174555.0,18.2041,18.2313,18.1859,18.2132,174555.0
2018-04-27 13:00:00,20.04,20.07,20.03,20.06,191502.0,18.2132,18.2404,18.2041,18.2313,191502.0
2018-04-27 13:10:00,20.06,20.07,20.03,20.05,133980.0,18.2313,18.2404,18.2041,18.2222,133980.0
2018-04-27 13:20:00,20.04,20.06,20.02,20.02,342144.0,18.2132,18.2313,18.195,18.195,342144.0
2018-04-27 13:30:00,20.02,20.02,19.99,20.01,133050.0,18.195,18.195,18.1677,18.1859,133050.0
2018-04-27 13:40:00,20.02,20.02,19.99,19.99,105762.0,18.195,18.195,18.1677,18.1677,105762.0
2018-04-27 13:50:00,19.99,20.02,19.99,20.0,129831.0,18.1677,18.195,18.1677,18.1768,129831.0
2018-04-27 14:00:00,20.0,20.01,19.98,20.01,479337.0,18.1768,18.1859,18.1586,18.1859,479337.0
2018-04-27 14:10:00,20.01,20.05,20.0,20.05,195774.0,18.1859,18.2222,18.1768,18.2222,195774.0
2018-04-27 14:20:00,20.05,20.05,20.03,20.05,140580.0,18.2222,18.2222,18.2041,18.2222,140580.0
2018-04-27 14:30:00,20.05,20.08,20.04,20.05,174600.0,18.2222,18.2495,18.2132,18.2222,174600.0
2018-04-27 14:40:00,20.05,20.08,20.05,20.07,136422.0,18.2222,18.2495,18.2222,18.2404,136422.0
2018-04-27 14:50:00,20.07,20.09,20.05,20.08,183939.0,18.2404,18.2586,18.2222,18.2495,183939.0
2018-04-27 15:00:00,20.08,20.11,20.07,20.09,240762.0,18.2495,18.2768,18.2404,18.2586,240762.0
2018-04-27 15:10:00,20.09,20.1,20.07,20.09,189285.0,18.2586,18.2677,18.2404,18.2586,189285.0
2018-04-27 15:20:00,20.1,20.1,20.05,20.07,229314.0,18.2677,18.2677,18.2222,18.2404,229314.0
2018-04-27 15:30:00,20.07,20.1,20.07,20.1,451272.0,18.2404,18.2677,18.2404,18.2677,451272.0
2018-04-27 15:40:00,20.1,20.12,20.07,20.1,641994.0,18.2677,18.2859,18.2404,18.2677,641994.0
2018-04-27 15:50:00,20.09,20.12,20.07,20.09,1323651.0,18.2586,18.2859,18.2404,18.2586,1323651.0
2018-04-30 09:30:00,20.19,20.32,20.16,20.31,413325.0,18.3495,18.4676,18.3222,18.4585,413325.0
2018-04-30 09:40:00,20.32,20.36,20.22,20.25,357393.0,18.4676,18.504,18.3767,18.404,357393.0
2018-04-30 09:50:00,20.25,20.25,20.15,20.16,302079.0,18.404,18.404,18.3131,18.3222,302079.0
2018-04-30 10:00:00,20.16,20.18,20.07,20.09,361227.0,18.3222,18.3404,18.2404,18.2586,361227.0
2018-04-30 10:10:00,20.09,20.12,20.02,20.03,419304.0,18.2586,18.2859,18.195,18.2041,419304.0
2018-04-30 10:20:00,20.03,20.08,20.0,20.08,263313.0,18.2041,18.2495,18.1768,18.2495,263313.0
2018-04-30 10:30:00,20.08,20.1,20.06,20.09,164487.0,18.2495,18.2677,18.2313,18.2586,164487.0
2018-04-30 10:40:00,20.09,20.11,20.03,20.06,228195.0,18.2586,18.2768,18.2041,18.2313,228195.0
2018-04-30 10:50:00,20.06,20.08,20.02,20.03,195729.0,18.2313,18.2495,18.195,18.2041,195729.0
2018-04-30 11:00:00,20.03,20.09,20.03,20.07,167565.0,18.2041,18.2586,18.2041,18.2404,167565.0
2018-04-30 11:10:00,20.07,20.1,20.04,20.09,155346.0,18.2404,18.2677,18.2132,18.2586,155346.0
2018-04-30 11:20:00,20.09,20.1,20.05,20.06,165597.0,18.2586,18.2677,18.2222,18.2313,165597.0
2018-04-30 11:30:00,20.06,20.08,20.04,20.05,151509.0,18.2313,18.2495,18.2132,18.2222,151509.0
2018-04-30 11:40:00,20.05,20.05,20.01,20.02,206988.0,18.2222,18.2222,18.1859,18.195,206988.0
2018-04-30 11:50:00,20.02,20.03,19.96,19.97,168117.0,18.195,18.2041,18.1404,18.1495,168117.0
2018-04-30 12:00:00,19.97,19.99,19.93,19.94,188880.0,18.1495,18.1677,18.1132,18.1223,188880.0
2018-04-30 12:10:00,19.94,19.94,19.9,19.91,115035.0,18.1223,18.1223,18.0859,18.095,115035.0
2018-04-30 12:20:00,19.91,19.97,19.91,19.95,191325.0,18.095,18.1495,18.095,18.1314,191325.0
2018-04-30 12:30:00,19.95,19.95,19.92,19.95,97362.0,18.1314,18.1314,18.1041,18.1314,97362.0
2018-04-30 12:40:00,19.95,19.96,19.92,19.94,137835.0,18.1314,18.1404,18.1041,18.1223,137835.0
2018-04-30 12:50:00,19.94,19.95,19.91,19.94,88077.0,18.1223,18.1314,18.095,18.1223,88077.0
2018-04-30 13:00:00,19.94,19.97,19.94,19.96,171765.0,18.1223,18.1495,18.1223,18.1404,171765.0
2018-04-30 13:10:00,19.96,19.97,19.92,19.95,78105.0,18.1404,18.1495,18.1041,18.1314,78105.0
2018-04-30 13:20:00,19.94,19.97,19.93,19.95,96081.0,18.1223,18.1495,18.1132,18.1314,96081.0
2018-04-30 13:30:00,19.95,19.97,19.94,19.96,77418.0,18.1314,18.1495,18.1223,18.1404,77418.0
2018-04-30 13:40:00,19.96,19.98,19.95,19.96,80211.0,18.1404,18.1586,18.1314,18.1404,80211.0
2018-04-30 13:50:00,19.96,19.98,19.96,19.98,67200.0,18.1404,18.1586,18.1404,18.1586,67200.0
2018-04-30 14:00:00,19.98,19.98,19.87,19.88,114885.0,18.1586,18.1586,18.0587,18.0677,114885.0
2018-04-30 14:10:00,19.88,19.9,19.85,19.89,240267.0,18.0677,18.0859,18.0405,18.0768,240267.0
2018-04-30 14:20:00,19.89,19.94,19.89,19.93,118563.0,18.0768,18.1223,18.0768,18.1132,118563.0
2018-04-30 14:30:00,19.92,19.94,19.9,19.91,132831.0,18.1041,18.1223,18.0859,18.095,132831.0
2018-04-30 14:40:00,19.91,19.93,19.9,19.92,112632.0,18.095,18.1132,18.0859,18.1041,112632.0
2018-04-30 14:50:00,19.92,19.95,19.92,19.93,233223.0,18.1041,18.1314,18.1041,18.1132,233223.0
2018-04-30 15:00:00,19.93,19.93,19.87,19.88,147687.0,18.1132,18.1132,18.0587,18.0677,147687.0
2018-04-30 15:10:00,19.88,19.9,19.88,19.89,127479.0,18.0677,18.0859,18.0677,18.0768,127479.0
2018-04-30 15:20:00,19.89,19.9,19.84,19.89,356622.0,18.0768,18.0859,18.0314,18.0768,356622.0
2018-04-30 15:30:00,19.88,19.91,19.87,19.9,324585.0,18.0677,18.095,18.0587,18.0859,324585.0
2018-04-30 15:40:00,19.9,19.92,19.88,19.9,453795.0,18.0859,18.1041,18.0677,18.0859,453795.0
2018-04-30 15:50:00,19.9,19.9,19.79,19.8,1435350.0,18.0859,18.0859,17.9859,17.995,1435350.0
2018-05-01 09:30:00,19.76,19.83,19.71,19.8,340596.0,17.9587,18.0223,17.9132,17.995,340596.0
2018-05-01 09:40:00,19.8,19.89,19.79,19.85,2138586.0,17.995,18.0768,17.9859,18.0405,2138586.0
2018-05-01 09:50:00,19.85,19.99,19.85,19.96,363210.0,18.0405,18.1677,18.0405,18.1404,363210.0
2018-05-01 10:00:00,19.95,19.95,19.74,19.76,352212.0,18.1314,18.1314,17.9405,17.9587,352212.0
2018-05-01 10:10:00,19.76,19.84,19.75,19.82,547377.0,17.9587,18.0314,17.9496,18.0132,547377.0
2018-05-01 10:20:00,19.82,19.9,19.82,19.84,151692.0,18.0132,18.0859,18.0132,18.0314,151692.0
2018-05-01 10:30:00,19.84,19.86,19.77,19.78,162696.0,18.0314,18.0496,17.9678,17.9769,162696.0
2018-05-01 10:40:00,19.78,19.83,19.77,19.77,205035.0,17.9769,18.0223,17.9678,17.9678,205035.0
2018-05-01 10:50:00,19.77,19.8,19.74,19.8,686514.0,17.9678,17.995,17.9405,17.995,686514.0
2018-05-01 11:00:00,19.81,19.82,19.76,19.82,291744.0,18.0041,18.0132,17.9587,18.0132,291744.0
2018-05-01 11:10:00,19.82,19.87,19.81,19.86,240624.0,18.0132,18.0587,18.0041,18.0496,240624.0
2018-05-01 11:20:00,19.86,19.89,19.84,19.85,135882.0,18.0496,18.0768,18.0314,18.0405,135882.0
2018-05-01 11:30:00,19.85,19.89,19.85,19.88,192555.0,18.0405,18.0768,18.0405,18.0677,192555.0
2018-05-01 11:40:00,19.88,19.89,19.83,19.85,259413.0,18.0677,18.0768,18.0223,18.0405,259413.0
2018-05-01 11:50:00,19.85,19.89,19.79,19.79,142956.0,18.0405,18.0768,17.9859,17.9859,142956.0
2018-05-01 12:00:00,19.79,19.81,19.78,19.8,79131.0,17.9859,18.0041,17.9769,17.995,79131.0
2018-05-01 12:10:00,19.79,19.81,19.76,19.79,95301.0,17.9859,18.0041,17.9587,17.9859,95301.0
2018-05-01 12:20:00,19.8,19.85,19.79,19.83,424146.0,17.995,18.0405,17.9859,18.0223,424146.0
2018-05-01 12:30:00,19.84,19.86,19.83,19.84,110904.0,18.0314,18.0496,18.0223,18.0314,110904.0
2018-05-01 12:40:00,19.84,19.84,19.8,19.81,128946.0,18.0314,18.0314,17.995,18.0041,128946.0
2018-05-01 12:50:00,19.81,19.81,19.77,19.78,128313.0,18.0041,18.0041,17.9678,17.9769,128313.0
2018-05-01 13:00:00,19.78,19.78,19.69,19.73,249297.0,17.9769,17.9769,17.8951,17.9314,249297.0
2018-05-01 13:10:00,19.73,19.75,19.71,19.74,205608.0,17.9314,17.9496,17.9132,17.9405,205608.0
2018-05-01 13:20:00,19.74,19.75,19.68,19.68,206007.0,17.9405,17.9496,17.886,17.886,206007.0
2018-05-01 13:30:00,19.68,19.77,19.68,19.76,99276.0,17.886,17.9678,17.886,17.9587,99276.0
2018-05-01 13:40:00,19.76,19.84,19.76,19.83,199647.0,17.9587,18.0314,17.9587,18.0223,199647.0
2018-05-01 13:50:00,19.84,19.88,19.82,19.88,164892.0,18.0314,18.0677,18.0132,18.0677,164892.0
2018-05-01 14:00:00,19.88,19.91,19.87,19.88,115851.0,18.0677,18.095,18.0587,18.0677,115851.0
2018-05-01 14:10:00,19.89,19.93,19.89,19.93,224139.0,18.0768,18.1132,18.0768,18.1132,224139.0
2018-05-01 14:20:00,19.93,19.98,19.92,19.95,171687.0,18.1132,18.1586,18.1041,18.1314,171687.0
2018-05-01 14:30:00,19.95,19.95,19.9,19.92,126924.0,18.1314,18.1314,18.0859,18.1041,126924.0
2018-05-01 14:40:00,19.92,19.98,19.92,19.96,136938.0,18.1041,18.1586,18.1041,18.1404,136938.0
2018-05-01 14:50:00,19.95,19.97,19.94,19.97,135603.0,18.1314,18.1495,18.1223,18.1495,135603.0
2018-05-01 15:00:00,19.98,19.98,19.95,19.97,155727.0,18.1586,18.1586,18.1314,18.1495,155727.0
2018-05-01 15:10:00,19.97,19.97,19.9,19.91,175992.0,18.1495,18.1495,18.0859,18.095,175992.0
2018-05-01 15:20:00,19.91,19.92,19.87,19.9,256995.0,18.095,18.1041,18.0587,18.0859,256995.0
2018-05-01 15:30:00,19.91,19.94,19.89,19.91,275811.0,18.095,18.1223,18.0768,18.095,275811.0
2018-05-01 15:40:00,19.91,19.97,19.91,19.96,531678.0,18.095,18.1495,18.095,18.1404,531678.0
2018-05-01 15:50:00,19.96,20.03,19.93,19.95,1331355.0,18.1404,18.2041,18.1132,18.1314,1331355.0
2018-05-02 09:30:00,19.88,19.93,19.81,19.83,529002.0,18.0677,18.1132,18.0041,18.0223,529002.0
2018-05-02 09:40:00,19.83,19.93,19.81,19.9,310014.0,18.0223,18.1132,18.0041,18.0859,310014.0
2018-05-02 09:50:00,19.9,19.92,19.86,19.86,242415.0,18.0859,18.1041,18.0496,18.0496,242415.0
2018-05-02 10:00:00,19.87,19.95,19.86,19.92,270174.0,18.0587,18.1314,18.0496,18.1041,270174.0
2018-05-02 10:10:00,19.92,19.92,19.89,19.9,203736.0,18.1041,18.1041,18.0768,18.0859,203736.0
2018-05-02 10:20:00,19.9,19.94,19.89,19.94,352845.0,18.0859,18.1223,18.0768,18.1223,352845.0
2018-05-02 10:30:00,19.94,20.09,19.92,20.09,685299.0,18.1223,18.2586,18.1041,18.2586,685299.0
2018-05-02 10:40:00,20.09,20.13,20.04,20.04,292185.0,18.2586,18.295,18.2132,18.2132,292185.0
2018-05-02 10:50:00,20.04,20.09,20.03,20.07,223872.0,18.2132,18.2586,18.2041,18.2404,223872.0
2018-05-02 11:00:00,20.07,20.08,20.04,20.06,300603.0,18.2404,18.2495,18.2132,18.2313,300603.0
2018-05-02 11:10:00,20.06,20.08,20.03,20.03,237273.0,18.2313,18.2495,18.2041,18.2041,237273.0
2018-05-02 11:20:00,20.03,20.07,20.01,20.02,174903.0,18.2041,18.2404,18.1859,18.195,174903.0
2018-05-02 11:30:00,20.02,20.03,19.98,19.99,167139.0,18.195,18.2041,18.1586,18.1677,167139.0
2018-05-02 11:40:00,19.99,20.0,19.94,19.95,258681.0,18.1677,18.1768,18.1223,18.1314,258681.0
2018-05-02 11:50:00,19.95,19.99,19.95,19.98,136182.0,18.1314,18.1677,18.1314,18.1586,136182.0
2018-05-02 12:00:00,19.98,19.99,19.95,19.97,136023.0,18.1586,18.1677,18.1314,18.1495,136023.0
2018-05-02 12:10:00,19.97,19.99,19.96,19.98,231012.0,18.1495,18.1677,18.1404,18.1586,231012.0
2018-05-02 12:20:00,19.97,20.0,19.97,19.97,111651.0,18.1495,18.1768,18.1495,18.1495,111651.0
2018-05-02 12:30:00,19.97,20.0,19.96,19.99,136641.0,18.1495,18.1768,18.1404,18.1677,136641.0
2018-05-02 12:40:00,19.99,20.05,19.99,20.03,177570.0,18.1677,18.2222,18.1677,18.2041,177570.0
2018-05-02 12:50:00,20.03,20.06,20.01,20.04,154770.0,18.2041,18.2313,18.1859,18.2132,154770.0
2018-05-02 13:00:00,20.04,20.05,20.02,20.05,129219.0,18.2132,18.2222,18.195,18.2222,129219.0
2018-05-02 13:10:00,20.05,20.07,20.04,20.06,130713.0,18.2222,18.2404,18.2132,18.2313,130713.0
2018-05-02 13:20:00,20.06,20.08,20.05,20.05,127032.0,18.2313,18.2495,18.2222,18.2222,127032.0
2018-05-02 13:30:00,20.06,20.07,20.04,20.05,117159.0,18.2313,18.2404,18.2132,18.2222,117159.0
2018-05-02 13:40:00,20.05,20.07,20.03,20.03,152931.0,18.2222,18.2404,18.2041,18.2041,152931.0
2018-05-02 13:50:00,20.03,20.04,19.96,19.96,173604.0,18.2041,18.2132,18.1404,18.1404,173604.0
2018-05-02 14:00:00,19.96,20.06,19.94,20.06,259677.0,18.1404,18.2313,18.1223,18.2313,259677.0
2018-05-02 14:10:00,20.06,20.09,20.04,20.07,252342.0,18.2313,18.2586,18.2132,18.2404,252342.0
2018-05-02 14:20:00,20.07,20.1,20.03,20.08,227739.0,18.2404,18.2677,18.2041,18.2495,227739.0
2018-05-02 14:30:00,20.08,20.09,20.05,20.06,203565.0,18.2495,18.2586,18.2222,18.2313,203565.0
2018-05-02 14:40:00,20.06,20.08,20.05,20.07,225429.0,18.2313,18.2495,18.2222,18.2404,225429.0
2018-05-02 14:50:00,20.07,20.08,20.05,20.05,212598.0,18.2404,18.2495,18.2222,18.2222,212598.0
2018-05-02 15:00:00,20.05,20.05,20.03,20.04,224997.0,18.2222,18.2222,18.2041,18.2132,224997.0
2018-05-02 15:10:00,20.04,20.04,19.94,19.95,218934.0,18.2132,18.2132,18.1223,18.1314,218934.0
2018-05-02 15:20:00,19.95,19.95,19.88,19.91,378618.0,18.1314,18.1314,18.0677,18.095,378618.0
2018-05-02 15:30:00,19.91,19.91,19.86,19.88,404976.0,18.095,18.095,18.0496,18.0677,404976.0
2018-05-02 15:40:00,19.89,19.89,19.78,19.78,1010553.0,18.0768,18.0768,17.9769,17.9769,1010553.0
2018-05-02 15:50:00,19.78,19.8,19.74,19.79,1235853.0,17.9769,17.995,17.9405,17.9859,1235853.0
2018-05-03 09:30:00,19.72,19.76,19.61,19.68,549423.0,17.9223,17.9587,17.8224,17.886,549423.0
2018-05-03 09:40:00,19.68,19.69,19.48,19.51,447927.0,17.886,17.8951,17.7042,17.7315,447927.0
2018-05-03 09:50:00,19.51,19.56,19.45,19.5,776478.0,17.7315,17.7769,17.6769,17.7224,776478.0
2018-05-03 10:00:00,19.5,19.52,19.43,19.52,351852.0,17.7224,17.7406,17.6588,17.7406,351852.0
2018-05-03 10:10:00,19.52,19.52,19.41,19.48,325455.0,17.7406,17.7406,17.6406,17.7042,325455.0
2018-05-03 10:20:00,19.47,19.49,19.38,19.41,400944.0,17.6951,17.7133,17.6133,17.6406,400944.0
2018-05-03 10:30:00,19.42,19.44,19.35,19.42,473376.0,17.6497,17.6679,17.5861,17.6497,473376.0
2018-05-03 10:40:00,19.42,19.48,19.41,19.47,398310.0,17.6497,17.7042,17.6406,17.6951,398310.0
2018-05-03 10:50:00,19.47,19.48,19.32,19.39,489858.0,17.6951,17.7042,17.5588,17.6224,489858.0
2018-05-03 11:00:00,19.39,19.44,19.37,19.44,289257.0,17.6224,17.6679,17.6042,17.6679,289257.0
2018-05-03 11:10:00,19.44,19.55,19.43,19.5,211032.0,17.6679,17.7678,17.6588,17.7224,211032.0
2018-05-03 11:20:00,19.5,19.52,19.46,19.46,186978.0,17.7224,17.7406,17.686,17.686,186978.0
2018-05-03 11:30:00,19.46,19.49,19.41,19.46,204462.0,17.686,17.7133,17.6406,17.686,204462.0
2018-05-03 11:40:00,19.46,19.58,19.44,19.55,323811.0,17.686,17.7951,17.6679,17.7678,323811.0
2018-05-03 11:50:00,19.55,19.6,19.55,19.59,154755.0,17.7678,17.8133,17.7678,17.8042,154755.0
2018-05-03 12:00:00,19.59,19.65,19.59,19.62,202542.0,17.8042,17.8587,17.8042,17.8314,202542.0
2018-05-03 12:10:00,19.62,19.63,19.58,19.58,184626.0,17.8314,17.8405,17.7951,17.7951,184626.0
2018-05-03 12:20:00,19.58,19.59,19.54,19.57,215454.0,17.7951,17.8042,17.7587,17.786,215454.0
2018-05-03 12:30:00,19.56,19.66,19.56,19.65,188280.0,17.7769,17.8678,17.7769,17.8587,188280.0
2018-05-03 12:40:00,19.65,19.73,19.64,19.7,267234.0,17.8587,17.9314,17.8496,17.9042,267234.0
2018-05-03 12:50:00,19.7,19.76,19.68,19.76,217011.0,17.9042,17.9587,17.886,17.9587,217011.0
2018-05-03 13:00:00,19.76,19.76,19.71,19.72,225498.0,17.9587,17.9587,17.9132,17.9223,225498.0
2018-05-03 13:10:00,19.71,19.78,19.69,19.76,211617.0,17.9132,17.9769,17.8951,17.9587,211617.0
2018-05-03 13:20:00,19.76,19.78,19.7,19.73,228951.0,17.9587,17.9769,17.9042,17.9314,228951.0
2018-05-03 13:30:00,19.73,19.84,19.72,19.82,281292.0,17.9314,18.0314,17.9223,18.0132,281292.0
2018-05-03 13:40:00,19.82,19.84,19.77,19.79,238953.0,18.0132,18.0314,17.9678,17.9859,238953.0
2018-05-03 13:50:00,19.79,19.82,19.77,19.77,185019.0,17.9859,18.0132,17.9678,17.9678,185019.0
2018-05-03 14:00:00,19.77,19.79,19.75,19.77,215556.0,17.9678,17.9859,17.9496,17.9678,215556.0
2018-05-03 14:10:00,19.77,19.77,19.71,19.73,329715.0,17.9678,17.9678,17.9132,17.9314,329715.0
2018-05-03 14:20:00,19.73,19.73,19.69,19.73,187056.0,17.9314,17.9314,17.8951,17.9314,187056.0
2018-05-03 14:30:00,19.73,19.83,19.73,19.83,328821.0,17.9314,18.0223,17.9314,18.0223,328821.0
2018-05-03 14:40:00,19.83,19.83,19.76,19.77,648084.0,18.0223,18.0223,17.9587,17.9678,648084.0
2018-05-03 14:50:00,19.77,19.81,19.74,19.77,182109.0,17.9678,18.0041,17.9405,17.9678,182109.0
2018-05-03 15:00:00,19.77,19.83,19.76,19.76,220536.0,17.9678,18.0223,17.9587,17.9587,220536.0
2018-05-03 15:10:00,19.76,19.83,19.75,19.79,185760.0,17.9587,18.0223,17.9496,17.9859,185760.0
2018-05-03 15:20:00,19.79,19.82,19.78,19.8,234441.0,17.9859,18.0132,17.9769,17.995,234441.0
2018-05-03 15:30:00,19.81,19.83,19.75,19.76,274251.0,18.0041,18.0223,17.9496,17.9587,274251.0
2018-05-03 15:40:00,19.76,19.76,19.73,19.74,426585.0,17.9587,17.9587,17.9314,17.9405,426585.0
2018-05-03 15:50:00,19.73,19.74,19.66,19.7,1558398.0,17.9314,17.9405,17.8678,17.9042,1558398.0
2018-05-04 09:30:00,19.56,19.75,19.52,19.75,358164.0,17.7769,17.9496,17.7406,17.9496,358164.0
2018-05-04 09:40:00,19.74,19.84,19.68,19.8,135702.0,17.9405,18.0314,17.886,17.995,135702.0
2018-05-04 09:50:00,19.81,19.83,19.76,19.78,142821.0,18.0041,18.0223,17.9587,17.9769,142821.0
2018-05-04 10:00:00,19.78,19.83,19.76,19.82,159465.0,17.9769,18.0223,17.9587,18.0132,159465.0
2018-05-04 10:10:00,19.82,19.82,19.76,19.76,137391.0,18.0132,18.0132,17.9587,17.9587,137391.0
2018-05-04 10:20:00,19.77,19.84,19.75,19.81,151605.0,17.9678,18.0314,17.9496,18.0041,151605.0
2018-05-04 10:30:00,19.81,19.88,19.8,19.88,145140.0,18.0041,18.0677,17.995,18.0677,145140.0
2018-05-04 10:40:00,19.89,19.94,19.88,19.9,172281.0,18.0768,18.1223,18.0677,18.0859,172281.0
2018-05-04 10:50:00,19.9,19.95,19.9,19.9,113808.0,18.0859,18.1314,18.0859,18.0859,113808.0
2018-05-04 11:00:00,19.9,19.93,19.88,19.9,144792.0,18.0859,18.1132,18.0677,18.0859,144792.0
2018-05-04 11:10:00,19.9,19.93,19.89,19.91,125328.0,18.0859,18.1132,18.0768,18.095,125328.0
2018-05-04 11:20:00,19.92,19.97,19.91,19.93,100023.0,18.1041,18.1495,18.095,18.1132,100023.0
2018-05-04 11:30:00,19.93,19.95,19.91,19.91,115239.0,18.1132,18.1314,18.095,18.095,115239.0
2018-05-04 11:40:00,19.92,19.95,19.9,19.93,113259.0,18.1041,18.1314,18.0859,18.1132,113259.0
2018-05-04 11:50:00,19.93,19.96,19.91,19.96,96924.0,18.1132,18.1404,18.095,18.1404,96924.0
2018-05-04 12:00:00,19.96,19.99,19.95,19.99,75216.0,18.1404,18.1677,18.1314,18.1677,75216.0
2018-05-04 12:10:00,19.99,20.0,19.96,19.98,147855.0,18.1677,18.1768,18.1404,18.1586,147855.0
2018-05-04 12:20:00,19.98,20.01,19.97,19.99,76236.0,18.1586,18.1859,18.1495,18.1677,76236.0
2018-05-04 12:30:00,19.99,20.03,19.99,20.03,63846.0,18.1677,18.2041,18.1677,18.2041,63846.0
2018-05-04 12:40:00,20.03,20.04,19.99,20.0,102795.0,18.2041,18.2132,18.1677,18.1768,102795.0
2018-05-04 12:50:00,20.0,20.0,19.97,20.0,110814.0,18.1768,18.1768,18.1495,18.1768,110814.0
2018-05-04 13:00:00,20.0,20.06,19.98,20.02,558042.0,18.1768,18.2313,18.1586,18.195,558042.0
2018-05-04 13:10:00,20.02,20.05,20.0,20.02,298911.0,18.195,18.2222,18.1768,18.195,298911.0
2018-05-04 13:20:00,20.03,20.05,20.02,20.02,316857.0,18.2041,18.2222,18.195,18.195,316857.0
2018-05-04 13:30:00,20.02,20.03,20.0,20.02,372897.0,18.195,18.2041,18.1768,18.195,372897.0
2018-05-04 13:40:00,20.02,20.07,20.02,20.07,143754.0,18.195,18.2404,18.195,18.2404,143754.0
2018-05-04 13:50:00,20.07,20.08,20.05,20.06,213522.0,18.2404,18.2495,18.2222,18.2313,213522.0
2018-05-04 14:00:00,20.06,20.07,20.05,20.07,366600.0,18.2313,18.2404,18.2222,18.2404,366600.0
2018-05-04 14:10:00,20.07,20.08,20.05,20.05,182469.0,18.2404,18.2495,18.2222,18.2222,182469.0
2018-05-04 14:20:00,20.05,20.09,20.05,20.08,283809.0,18.2222,18.2586,18.2222,18.2495,283809.0
2018-05-04 14:30:00,20.08,20.09,20.05,20.07,295776.0,18.2495,18.2586,18.2222,18.2404,295776.0
2018-05-04 14:40:00,20.07,20.11,20.05,20.1,189192.0,18.2404,18.2768,18.2222,18.2677,189192.0
2018-05-04 14:50:00,20.1,20.11,20.08,20.09,106107.0,18.2677,18.2768,18.2495,18.2586,106107.0
2018-05-04 15:00:00,20.09,20.14,20.09,20.11,229593.0,18.2586,18.304,18.2586,18.2768,229593.0
2018-05-04 15:10:00,20.11,20.12,20.09,20.1,407043.0,18.2768,18.2859,18.2586,18.2677,407043.0
2018-05-04 15:20:00,20.1,20.12,20.08,20.11,263250.0,18.2677,18.2859,18.2495,18.2768,263250.0
2018-05-04 15:30:00,20.11,20.12,20.09,20.09,214986.0,18.2768,18.2859,18.2586,18.2586,214986.0
2018-05-04 15:40:00,20.09,20.09,20.05,20.06,343005.0,18.2586,18.2586,18.2222,18.2313,343005.0
2018-05-04 15:50:00,20.05,20.06,19.97,20.0,1518060.0,18.2222,18.2313,18.1495,18.1768,1518060.0
2018-05-07 09:30:00,20.09,20.13,20.04,20.12,475212.0,18.2586,18.295,18.2132,18.2859,475212.0
2018-05-07 09:40:00,20.12,20.19,20.11,20.12,307872.0,18.2859,18.3495,18.2768,18.2859,307872.0
2018-05-07 09:50:00,20.12,20.19,20.12,20.19,221142.0,18.2859,18.3495,18.2859,18.3495,221142.0
2018-05-07 10:00:00,20.19,20.23,20.17,20.18,224724.0,18.3495,18.3858,18.3313,18.3404,224724.0
2018-05-07 10:10:00,20.18,20.19,20.11,20.12,179523.0,18.3404,18.3495,18.2768,18.2859,179523.0
2018-05-07 10:20:00,20.12,20.17,20.12,20.15,177198.0,18.2859,18.3313,18.2859,18.3131,177198.0
2018-05-07 10:30:00,20.15,20.18,20.09,20.1,143991.0,18.3131,18.3404,18.2586,18.2677,143991.0
2018-05-07 10:40:00,20.09,20.12,20.08,20.1,396111.0,18.2586,18.2859,18.2495,18.2677,396111.0
2018-05-07 10:50:00,20.1,20.12,20.08,20.12,763986.0,18.2677,18.2859,18.2495,18.2859,763986.0
2018-05-07 11:00:00,20.12,20.14,20.1,20.14,201327.0,18.2859,18.304,18.2677,18.304,201327.0
2018-05-07 11:10:00,20.14,20.19,20.14,20.19,125190.0,18.304,18.3495,18.304,18.3495,125190.0
2018-05-07 11:20:00,20.19,20.2,20.16,20.19,176829.0,18.3495,18.3586,18.3222,18.3495,176829.0
2018-05-07 11:30:00,20.19,20.19,20.15,20.15,185526.0,18.3495,18.3495,18.3131,18.3131,185526.0
2018-05-07 11:40:00,20.15,20.2,20.15,20.18,197397.0,18.3131,18.3586,18.3131,18.3404,197397.0
2018-05-07 11:50:00,20.18,20.21,20.16,20.17,123687.0,18.3404,18.3677,18.3222,18.3313,123687.0
2018-05-07 12:00:00,20.16,20.19,20.11,20.14,148956.0,18.3222,18.3495,18.2768,18.304,148956.0
2018-05-07 12:10:00,20.14,20.17,20.12,20.17,102789.0,18.304,18.3313,18.2859,18.3313,102789.0
2018-05-07 12:20:00,20.17,20.21,20.17,20.18,118947.0,18.3313,18.3677,18.3313,18.3404,118947.0
2018-05-07 12:30:00,20.18,20.22,20.17,20.22,107022.0,18.3404,18.3767,18.3313,18.3767,107022.0
2018-05-07 12:40:00,20.22,20.22,20.18,20.19,72957.0,18.3767,18.3767,18.3404,18.3495,72957.0
2018-05-07 12:50:00,20.19,20.2,20.18,20.19,106815.0,18.3495,18.3586,18.3404,18.3495,106815.0
2018-05-07 13:00:00,20.19,20.2,20.15,20.16,98262.0,18.3495,18.3586,18.3131,18.3222,98262.0
2018-05-07 13:10:00,20.17,20.19,20.15,20.17,83853.0,18.3313,18.3495,18.3131,18.3313,83853.0
2018-05-07 13:20:00,20.17,20.21,20.17,20.17,90303.0,18.3313,18.3677,18.3313,18.3313,90303.0
2018-05-07 13:30:00,20.17,20.19,20.16,20.18,83685.0,18.3313,18.3495,18.3222,18.3404,83685.0
2018-05-07 13:40:00,20.18,20.19,20.18,20.19,80037.0,18.3404,18.3495,18.3404,18.3495,80037.0
2018-05-07 13:50:00,20.19,20.21,20.19,20.2,88740.0,18.3495,18.3677,18.3495,18.3586,88740.0
2018-05-07 14:00:00,20.2,20.22,20.2,20.22,119886.0,18.3586,18.3767,18.3586,18.3767,119886.0
2018-05-07 14:10:00,20.22,20.24,20.21,20.22,173082.0,18.3767,18.3949,18.3677,18.3767,173082.0
2018-05-07 14:20:00,20.22,20.23,20.21,20.23,146976.0,18.3767,18.3858,18.3677,18.3858,146976.0
2018-05-07 14:30:00,20.23,20.25,20.2,20.2,151845.0,18.3858,18.404,18.3586,18.3586,151845.0
2018-05-07 14:40:00,20.2,20.2,20.16,20.17,175773.0,18.3586,18.3586,18.3222,18.3313,175773.0
2018-05-07 14:50:00,20.17,20.18,20.14,20.17,133785.0,18.3313,18.3404,18.304,18.3313,133785.0
2018-05-07 15:00:00,20.17,20.18,20.15,20.17,135195.0,18.3313,18.3404,18.3131,18.3313,135195.0
2018-05-07 15:10:00,20.17,20.18,20.08,20.1,176037.0,18.3313,18.3404,18.2495,18.2677,176037.0
2018-05-07 15:20:00,20.1,20.11,20.06,20.11,184725.0,18.2677,18.2768,18.2313,18.2768,184725.0
2018-05-07 15:30:00,20.11,20.17,20.1,20.16,620511.0,18.2768,18.3313,18.2677,18.3222,620511.0
2018-05-07 15:40:00,20.16,20.21,20.15,20.2,440049.0,18.3222,18.3677,18.3131,18.3586,440049.0
2018-05-07 15:50:00,20.2,20.21,20.15,20.17,804690.0,18.3586,18.3677,18.3131,18.3313,804690.0
2018-05-08 09:30:00,20.11,20.26,20.1,20.21,263952.0,18.2768,18.4131,18.2677,18.3677,263952.0
2018-05-08 09:40:00,20.22,20.33,20.22,20.3,227448.0,18.3767,18.4767,18.3767,18.4495,227448.0
2018-05-08 09:50:00,20.3,20.32,20.25,20.29,207450.0,18.4495,18.4676,18.404,18.4404,207450.0
2018-05-08 10:00:00,20.29,20.38,20.28,20.35,351012.0,18.4404,18.5222,18.4313,18.4949,351012.0
2018-05-08 10:10:00,20.35,20.37,20.29,20.32,264819.0,18.4949,18.5131,18.4404,18.4676,264819.0
2018-05-08 10:20:00,20.31,20.33,20.25,20.28,185613.0,18.4585,18.4767,18.404,18.4313,185613.0
2018-05-08 10:30:00,20.28,20.33,20.28,20.29,216978.0,18.4313,18.4767,18.4313,18.4404,216978.0
2018-05-08 10:40:00,20.29,20.31,20.27,20.3,180933.0,18.4404,18.4585,18.4222,18.4495,180933.0
2018-05-08 10:50:00,20.3,20.35,20.29,20.29,240339.0,18.4495,18.4949,18.4404,18.4404,240339.0
2018-05-08 11:00:00,20.29,20.3,20.22,20.22,196812.0,18.4404,18.4495,18.3767,18.3767,196812.0
2018-05-08 11:10:00,20.22,20.37,20.22,20.35,224073.0,18.3767,18.5131,18.3767,18.4949,224073.0
2018-05-08 11:20:00,20.35,20.39,20.29,20.32,302547.0,18.4949,18.5313,18.4404,18.4676,302547.0
2018-05-08 11:30:00,20.32,20.33,20.25,20.26,184428.0,18.4676,18.4767,18.404,18.4131,184428.0
2018-05-08 11:40:00,20.26,20.34,20.24,20.31,140181.0,18.4131,18.4858,18.3949,18.4585,140181.0
2018-05-08 11:50:00,20.31,20.32,20.25,20.25,263904.0,18.4585,18.4676,18.404,18.404,263904.0
2018-05-08 12:00:00,20.25,20.26,20.21,20.22,247659.0,18.404,18.4131,18.3677,18.3767,247659.0
2018-05-08 12:10:00,20.22,20.22,20.18,20.21,235929.0,18.3767,18.3767,18.3404,18.3677,235929.0
2018-05-08 12:20:00,20.21,20.24,20.2,20.21,130458.0,18.3677,18.3949,18.3586,18.3677,130458.0
2018-05-08 12:30:00,20.21,20.24,20.2,20.22,146391.0,18.3677,18.3949,18.3586,18.3767,146391.0
2018-05-08 12:40:00,20.23,20.25,20.23,20.23,145053.0,18.3858,18.404,18.3858,18.3858,145053.0
2018-05-08 12:50:00,20.24,20.25,20.21,20.24,169056.0,18.3949,18.404,18.3677,18.3949,169056.0
2018-05-08 13:00:00,20.24,20.27,20.22,20.22,146124.0,18.3949,18.4222,18.3767,18.3767,146124.0
2018-05-08 13:10:00,20.22,20.22,20.2,20.2,109266.0,18.3767,18.3767,18.3586,18.3586,109266.0
2018-05-08 13:20:00,20.2,20.23,20.19,20.22,135114.0,18.3586,18.3858,18.3495,18.3767,135114.0
2018-05-08 13:30:00,20.22,20.23,20.18,20.2,122064.0,18.3767,18.3858,18.3404,18.3586,122064.0
2018-05-08 13:40:00,20.2,20.23,20.19,20.23,151191.0,18.3586,18.3858,18.3495,18.3858,151191.0
2018-05-08 13:50:00,20.23,20.24,20.16,20.17,179451.0,18.3858,18.3949,18.3222,18.3313,179451.0
2018-05-08 14:00:00,20.17,20.19,20.15,20.17,222618.0,18.3313,18.3495,18.3131,18.3313,222618.0
2018-05-08 14:10:00,20.17,20.19,20.14,20.17,211734.0,18.3313,18.3495,18.304,18.3313,211734.0
2018-05-08 14:20:00,20.18,20.22,20.15,20.16,209853.0,18.3404,18.3767,18.3131,18.3222,209853.0
2018-05-08 14:30:00,20.16,20.17,20.1,20.1,219804.0,18.3222,18.3313,18.2677,18.2677,219804.0
2018-05-08 14:40:00,20.1,20.1,20.05,20.09,255939.0,18.2677,18.2677,18.2222,18.2586,255939.0
2018-05-08 14:50:00,20.09,20.13,20.07,20.1,223356.0,18.2586,18.295,18.2404,18.2677,223356.0
2018-05-08 15:00:00,20.1,20.17,20.08,20.17,228753.0,18.2677,18.3313,18.2495,18.3313,228753.0
2018-05-08 15:10:00,20.17,20.19,20.15,20.16,281811.0,18.3313,18.3495,18.3131,18.3222,281811.0
2018-05-08 15:20:00,20.16,20.18,20.14,20.16,286008.0,18.3222,18.3404,18.304,18.3222,286008.0
2018-05-08 15:30:00,20.16,20.21,20.15,20.2,290712.0,18.3222,18.3677,18.3131,18.3586,290712.0
2018-05-08 15:40:00,20.2,20.21,20.16,20.17,343449.0,18.3586,18.3677,18.3222,18.3313,343449.0
2018-05-08 15:50:00,20.17,20.21,20.16,20.19,1303752.0,18.3313,18.3677,18.3222,18.3495,1303752.0
2018-05-09 09:30:00,20.29,20.61,20.21,20.53,885006.0,18.4404,18.7312,18.3677,18.6585,885006.0
2018-05-09 09:40:00,20.53,20.53,20.43,20.51,297270.0,18.6585,18.6585,18.5676,18.6403,297270.0
2018-05-09 09:50:00,20.51,20.54,20.47,20.49,338772.0,18.6403,18.6676,18.604,18.6221,338772.0
2018-05-09 10:00:00,20.49,20.5,20.39,20.42,386733.0,18.6221,18.6312,18.5313,18.5585,386733.0
2018-05-09 10:10:00,20.42,20.48,20.41,20.48,261474.0,18.5585,18.613,18.5494,18.613,261474.0
2018-05-09 10:20:00,20.48,20.52,20.48,20.49,236001.0,18.613,18.6494,18.613,18.6221,236001.0
2018-05-09 10:30:00,20.5,20.5,20.44,20.47,182169.0,18.6312,18.6312,18.5767,18.604,182169.0
2018-05-09 10:40:00,20.47,20.52,20.46,20.52,187437.0,18.604,18.6494,18.5949,18.6494,187437.0
2018-05-09 10:50:00,20.52,20.52,20.43,20.45,132939.0,18.6494,18.6494,18.5676,18.5858,132939.0
2018-05-09 11:00:00,20.45,20.46,20.42,20.46,207528.0,18.5858,18.5949,18.5585,18.5949,207528.0
2018-05-09 11:10:00,20.46,20.51,20.44,20.5,139989.0,18.5949,18.6403,18.5767,18.6312,139989.0
2018-05-09 11:20:00,20.5,20.53,20.47,20.52,121461.0,18.6312,18.6585,18.604,18.6494,121461.0
2018-05-09 11:30:00,20.52,20.53,20.5,20.51,113559.0,18.6494,18.6585,18.6312,18.6403,113559.0
2018-05-09 11:40:00,20.51,20.54,20.49,20.49,180948.0,18.6403,18.6676,18.6221,18.6221,180948.0
2018-05-09 11:50:00,20.49,20.52,20.49,20.52,115542.0,18.6221,18.6494,18.6221,18.6494,115542.0
2018-05-09 12:00:00,20.52,20.53,20.51,20.52,169104.0,18.6494,18.6585,18.6403,18.6494,169104.0
2018-05-09 12:10:00,20.52,20.53,20.52,20.52,210825.0,18.6494,18.6585,18.6494,18.6494,210825.0
2018-05-09 12:20:00,20.52,20.59,20.52,20.58,386073.0,18.6494,18.713,18.6494,18.7039,386073.0
2018-05-09 12:30:00,20.58,20.59,20.56,20.58,213387.0,18.7039,18.713,18.6858,18.7039,213387.0
2018-05-09 12:40:00,20.58,20.64,20.57,20.64,161316.0,18.7039,18.7585,18.6948,18.7585,161316.0
2018-05-09 12:50:00,20.64,20.66,20.64,20.65,123702.0,18.7585,18.7766,18.7585,18.7675,123702.0
2018-05-09 13:00:00,20.66,20.66,20.64,20.65,448728.0,18.7766,18.7766,18.7585,18.7675,448728.0
2018-05-09 13:10:00,20.65,20.65,20.6,20.64,530082.0,18.7675,18.7675,18.7221,18.7585,530082.0
2018-05-09 13:20:00,20.64,20.71,20.64,20.7,266088.0,18.7585,18.8221,18.7585,18.813,266088.0
2018-05-09 13:30:00,20.7,20.74,20.7,20.72,171708.0,18.813,18.8493,18.813,18.8312,171708.0
2018-05-09 13:40:00,20.72,20.74,20.7,20.74,174174.0,18.8312,18.8493,18.813,18.8493,174174.0
2018-05-09 13:50:00,20.74,20.78,20.74,20.78,222642.0,18.8493,18.8857,18.8493,18.8857,222642.0
2018-05-09 14:00:00,20.78,20.79,20.74,20.79,277245.0,18.8857,18.8948,18.8493,18.8948,277245.0
2018-05-09 14:10:00,20.79,20.81,20.76,20.78,220503.0,18.8948,18.913,18.8675,18.8857,220503.0
2018-05-09 14:20:00,20.78,20.78,20.72,20.73,284187.0,18.8857,18.8857,18.8312,18.8403,284187.0
2018-05-09 14:30:00,20.73,20.79,20.73,20.78,203817.0,18.8403,18.8948,18.8403,18.8857,203817.0
2018-05-09 14:40:00,20.78,20.81,20.77,20.79,302079.0,18.8857,18.913,18.8766,18.8948,302079.0
2018-05-09 14:50:00,20.79,20.82,20.79,20.8,377136.0,18.8948,18.9221,18.8948,18.9039,377136.0
2018-05-09 15:00:00,20.8,20.81,20.77,20.8,329367.0,18.9039,18.913,18.8766,18.9039,329367.0
2018-05-09 15:10:00,20.8,20.8,20.74,20.76,403332.0,18.9039,18.9039,18.8493,18.8675,403332.0
2018-05-09 15:20:00,20.76,20.78,20.76,20.77,590481.0,18.8675,18.8857,18.8675,18.8766,590481.0
2018-05-09 15:30:00,20.77,20.79,20.75,20.77,476874.0,18.8766,18.8948,18.8584,18.8766,476874.0
2018-05-09 15:40:00,20.77,20.78,20.75,20.76,783576.0,18.8766,18.8857,18.8584,18.8675,783576.0
2018-05-09 15:50:00,20.76,20.8,20.73,20.75,2290080.0,18.8675,18.9039,18.8403,18.8584,2290080.0
2018-05-10 09:30:00,20.93,20.93,20.74,20.74,716583.0,19.022,19.022,18.8493,18.8493,716583.0
2018-05-10 09:40:00,20.74,20.76,20.69,20.73,215061.0,18.8493,18.8675,18.8039,18.8403,215061.0
2018-05-10 09:50:00,20.73,20.82,20.69,20.78,258672.0,18.8403,18.9221,18.8039,18.8857,258672.0
2018-05-10 10:00:00,20.78,20.87,20.75,20.87,351726.0,18.8857,18.9675,18.8584,18.9675,351726.0
2018-05-10 10:10:00,20.87,20.89,20.77,20.79,258204.0,18.9675,18.9857,18.8766,18.8948,258204.0
2018-05-10 10:20:00,20.79,20.83,20.77,20.82,190026.0,18.8948,18.9311,18.8766,18.9221,190026.0
2018-05-10 10:30:00,20.82,20.83,20.78,20.79,256479.0,18.9221,18.9311,18.8857,18.8948,256479.0
2018-05-10 10:40:00,20.79,20.83,20.77,20.78,256743.0,18.8948,18.9311,18.8766,18.8857,256743.0
2018-05-10 10:50:00,20.78,20.78,20.73,20.78,260433.0,18.8857,18.8857,18.8403,18.8857,260433.0
2018-05-10 11:00:00,20.77,20.78,20.73,20.76,139983.0,18.8766,18.8857,18.8403,18.8675,139983.0
2018-05-10 11:10:00,20.76,20.78,20.73,20.78,155118.0,18.8675,18.8857,18.8403,18.8857,155118.0
2018-05-10 11:20:00,20.78,20.8,20.76,20.77,143067.0,18.8857,18.9039,18.8675,18.8766,143067.0
2018-05-10 11:30:00,20.77,20.79,20.76,20.78,104988.0,18.8766,18.8948,18.8675,18.8857,104988.0
2018-05-10 11:40:00,20.78,20.8,20.78,20.78,112608.0,18.8857,18.9039,18.8857,18.8857,112608.0
2018-05-10 11:50:00,20.78,20.81,20.77,20.8,96312.0,18.8857,18.913,18.8766,18.9039,96312.0
2018-05-10 12:00:00,20.79,20.84,20.79,20.84,523731.0,18.8948,18.9402,18.8948,18.9402,523731.0
2018-05-10 12:10:00,20.84,20.87,20.84,20.85,119703.0,18.9402,18.9675,18.9402,18.9493,119703.0
2018-05-10 12:20:00,20.85,20.88,20.82,20.88,105939.0,18.9493,18.9766,18.9221,18.9766,105939.0
2018-05-10 12:30:00,20.88,20.89,20.87,20.88,77286.0,18.9766,18.9857,18.9675,18.9766,77286.0
2018-05-10 12:40:00,20.88,20.89,20.87,20.87,88983.0,18.9766,18.9857,18.9675,18.9675,88983.0
2018-05-10 12:50:00,20.88,20.89,20.86,20.88,96840.0,18.9766,18.9857,18.9584,18.9766,96840.0
2018-05-10 13:00:00,20.88,20.91,20.88,20.89,98319.0,18.9766,19.0038,18.9766,18.9857,98319.0
2018-05-10 13:10:00,20.9,20.9,20.86,20.89,102120.0,18.9948,18.9948,18.9584,18.9857,102120.0
2018-05-10 13:20:00,20.89,20.91,20.87,20.87,122313.0,18.9857,19.0038,18.9675,18.9675,122313.0
2018-05-10 13:30:00,20.87,20.88,20.85,20.86,115077.0,18.9675,18.9766,18.9493,18.9584,115077.0
2018-05-10 13:40:00,20.86,20.89,20.85,20.87,128628.0,18.9584,18.9857,18.9493,18.9675,128628.0
2018-05-10 13:50:00,20.87,20.88,20.86,20.88,93630.0,18.9675,18.9766,18.9584,18.9766,93630.0
2018-05-10 14:00:00,20.88,20.89,20.85,20.89,140724.0,18.9766,18.9857,18.9493,18.9857,140724.0
2018-05-10 14:10:00,20.89,20.91,20.88,20.91,172887.0,18.9857,19.0038,18.9766,19.0038,172887.0
2018-05-10 14:20:00,20.92,20.92,20.88,20.9,385323.0,19.0129,19.0129,18.9766,18.9948,385323.0
2018-05-10 14:30:00,20.9,20.91,20.84,20.85,456873.0,18.9948,19.0038,18.9402,18.9493,456873.0
2018-05-10 14:40:00,20.85,20.92,20.84,20.92,217050.0,18.9493,19.0129,18.9402,19.0129,217050.0
2018-05-10 14:50:00,20.92,20.96,20.91,20.96,170844.0,19.0129,19.0493,19.0038,19.0493,170844.0
2018-05-10 15:00:00,20.96,20.97,20.92,20.96,326298.0,19.0493,19.0584,19.0129,19.0493,326298.0
2018-05-10 15:10:00,20.96,20.99,20.94,20.97,459915.0,19.0493,19.0766,19.0311,19.0584,459915.0
2018-05-10 15:20:00,20.96,20.97,20.92,20.93,318807.0,19.0493,19.0584,19.0129,19.022,318807.0
2018-05-10 15:30:00,20.93,20.93,20.9,20.91,303252.0,19.022,19.022,18.9948,19.0038,303252.0
2018-05-10 15:40:00,20.91,20.98,20.9,20.97,1017744.0,19.0038,19.0675,18.9948,19.0584,1017744.0
2018-05-10 15:50:00,20.97,21.01,20.91,20.93,1695324.0,19.0584,19.0947,19.0038,19.022,1695324.0
2018-05-11 09:30:00,20.99,21.04,20.93,21.03,614289.0,19.0766,19.122,19.022,19.1129,614289.0
2018-05-11 09:40:00,21.03,21.1,20.98,21.09,291531.0,19.1129,19.1765,19.0675,19.1674,291531.0
2018-05-11 09:50:00,21.09,21.18,21.07,21.18,296136.0,19.1674,19.2492,19.1493,19.2492,296136.0
2018-05-11 10:00:00,21.18,21.24,21.16,21.24,279696.0,19.2492,19.3038,19.2311,19.3038,279696.0
2018-05-11 10:10:00,21.24,21.29,21.22,21.26,365364.0,19.3038,19.3492,19.2856,19.3219,365364.0
2018-05-11 10:20:00,21.25,21.29,21.23,21.23,611403.0,19.3129,19.3492,19.2947,19.2947,611403.0
2018-05-11 10:30:00,21.23,21.26,21.2,21.22,549849.0,19.2947,19.3219,19.2674,19.2856,549849.0
2018-05-11 10:40:00,21.22,21.23,21.15,21.17,700629.0,19.2856,19.2947,19.222,19.2401,700629.0
2018-05-11 10:50:00,21.17,21.21,21.16,21.21,275331.0,19.2401,19.2765,19.2311,19.2765,275331.0
2018-05-11 11:00:00,21.21,21.21,21.15,21.15,274227.0,19.2765,19.2765,19.222,19.222,274227.0
2018-05-11 11:10:00,21.15,21.16,21.07,21.1,220515.0,19.222,19.2311,19.1493,19.1765,220515.0
2018-05-11 11:20:00,21.1,21.13,21.08,21.11,275637.0,19.1765,19.2038,19.1584,19.1856,275637.0
2018-05-11 11:30:00,21.11,21.13,21.1,21.11,171558.0,19.1856,19.2038,19.1765,19.1856,171558.0
2018-05-11 11:40:00,21.11,21.12,21.09,21.09,156282.0,19.1856,19.1947,19.1674,19.1674,156282.0
2018-05-11 11:50:00,21.09,21.14,21.09,21.11,126597.0,19.1674,19.2129,19.1674,19.1856,126597.0
2018-05-11 12:00:00,21.11,21.16,21.11,21.14,138201.0,19.1856,19.2311,19.1856,19.2129,138201.0
2018-05-11 12:10:00,21.15,21.15,21.1,21.11,455589.0,19.222,19.222,19.1765,19.1856,455589.0
2018-05-11 12:20:00,21.11,21.12,21.07,21.1,184707.0,19.1856,19.1947,19.1493,19.1765,184707.0
2018-05-11 12:30:00,21.1,21.12,21.09,21.11,134553.0,19.1765,19.1947,19.1674,19.1856,134553.0
2018-05-11 12:40:00,21.11,21.14,21.1,21.12,132501.0,19.1856,19.2129,19.1765,19.1947,132501.0
2018-05-11 12:50:00,21.12,21.13,21.11,21.12,124110.0,19.1947,19.2038,19.1856,19.1947,124110.0
2018-05-11 13:00:00,21.12,21.13,21.11,21.12,118692.0,19.1947,19.2038,19.1856,19.1947,118692.0
2018-05-11 13:10:00,21.11,21.12,21.08,21.08,126336.0,19.1856,19.1947,19.1584,19.1584,126336.0
2018-05-11 13:20:00,21.08,21.09,21.06,21.07,109116.0,19.1584,19.1674,19.1402,19.1493,109116.0
2018-05-11 13:30:00,21.07,21.07,21.01,21.01,87237.0,19.1493,19.1493,19.0947,19.0947,87237.0
2018-05-11 13:40:00,21.01,21.04,20.99,21.03,129264.0,19.0947,19.122,19.0766,19.1129,129264.0
2018-05-11 13:50:00,21.03,21.06,21.03,21.04,99981.0,19.1129,19.1402,19.1129,19.122,99981.0
2018-05-11 14:00:00,21.04,21.04,21.01,21.02,185613.0,19.122,19.122,19.0947,19.1038,185613.0
2018-05-11 14:10:00,21.02,21.04,20.99,21.04,148497.0,19.1038,19.122,19.0766,19.122,148497.0
2018-05-11 14:20:00,21.04,21.04,21.01,21.02,125313.0,19.122,19.122,19.0947,19.1038,125313.0
2018-05-11 14:30:00,21.01,21.02,21.0,21.01,143118.0,19.0947,19.1038,19.0856,19.0947,143118.0
2018-05-11 14:40:00,21.01,21.01,20.97,20.98,136482.0,19.0947,19.0947,19.0584,19.0675,136482.0
2018-05-11 14:50:00,20.98,21.0,20.96,21.0,152163.0,19.0675,19.0856,19.0493,19.0856,152163.0
2018-05-11 15:00:00,21.0,21.0,20.98,20.99,191658.0,19.0856,19.0856,19.0675,19.0766,191658.0
2018-05-11 15:10:00,20.99,21.0,20.98,21.0,190284.0,19.0766,19.0856,19.0675,19.0856,190284.0
2018-05-11 15:20:00,21.0,21.0,20.99,20.99,128091.0,19.0856,19.0856,19.0766,19.0766,128091.0
2018-05-11 15:30:00,20.99,21.0,20.97,21.0,368022.0,19.0766,19.0856,19.0584,19.0856,368022.0
2018-05-11 15:40:00,21.0,21.02,20.99,21.02,555132.0,19.0856,19.1038,19.0766,19.1038,555132.0
2018-05-11 15:50:00,21.02,21.03,21.0,21.03,1110954.0,19.1038,19.1129,19.0856,19.1129,1110954.0
2018-05-14 09:30:00,21.26,21.26,21.1,21.11,541077.0,19.3219,19.3219,19.1765,19.1856,541077.0
2018-05-14 09:40:00,21.11,21.12,21.05,21.07,145965.0,19.1856,19.1947,19.1311,19.1493,145965.0
2018-05-14 09:50:00,21.07,21.16,21.07,21.14,186021.0,19.1493,19.2311,19.1493,19.2129,186021.0
2018-05-14 10:00:00,21.14,21.15,21.07,21.07,166389.0,19.2129,19.222,19.1493,19.1493,166389.0
2018-05-14 10:10:00,21.08,21.12,21.07,21.11,164955.0,19.1584,19.1947,19.1493,19.1856,164955.0
2018-05-14 10:20:00,21.11,21.12,21.09,21.09,211878.0,19.1856,19.1947,19.1674,19.1674,211878.0
2018-05-14 10:30:00,21.1,21.13,21.09,21.11,129690.0,19.1765,19.2038,19.1674,19.1856,129690.0
2018-05-14 10:40:00,21.11,21.13,21.08,21.1,119124.0,19.1856,19.2038,19.1584,19.1765,119124.0
2018-05-14 10:50:00,21.1,21.1,21.08,21.08,132267.0,19.1765,19.1765,19.1584,19.1584,132267.0
2018-05-14 11:00:00,21.08,21.08,21.05,21.07,131727.0,19.1584,19.1584,19.1311,19.1493,131727.0
2018-05-14 11:10:00,21.08,21.09,21.06,21.07,173922.0,19.1584,19.1674,19.1402,19.1493,173922.0
2018-05-14 11:20:00,21.07,21.1,21.03,21.03,144558.0,19.1493,19.1765,19.1129,19.1129,144558.0
2018-05-14 11:30:00,21.04,21.07,21.04,21.04,110847.0,19.122,19.1493,19.122,19.122,110847.0
2018-05-14 11:40:00,21.04,21.04,21.0,21.0,132924.0,19.122,19.122,19.0856,19.0856,132924.0
2018-05-14 11:50:00,21.0,21.05,20.99,21.04,91497.0,19.0856,19.1311,19.0766,19.122,91497.0
2018-05-14 12:00:00,21.04,21.08,21.03,21.04,249882.0,19.122,19.1584,19.1129,19.122,249882.0
2018-05-14 12:10:00,21.04,21.05,21.02,21.02,138126.0,19.122,19.1311,19.1038,19.1038,138126.0
2018-05-14 12:20:00,21.02,21.03,21.0,21.0,103335.0,19.1038,19.1129,19.0856,19.0856,103335.0
2018-05-14 12:30:00,21.0,21.02,21.0,21.0,113406.0,19.0856,19.1038,19.0856,19.0856,113406.0
2018-05-14 12:40:00,21.0,21.01,20.98,20.98,343863.0,19.0856,19.0947,19.0675,19.0675,343863.0
2018-05-14 12:50:00,20.98,20.99,20.95,20.95,110589.0,19.0675,19.0766,19.0402,19.0402,110589.0
2018-05-14 13:00:00,20.96,20.98,20.92,20.97,225429.0,19.0493,19.0675,19.0129,19.0584,225429.0
2018-05-14 13:10:00,20.97,20.99,20.94,20.95,119724.0,19.0584,19.0766,19.0311,19.0402,119724.0
2018-05-14 13:20:00,20.95,20.96,20.94,20.94,94848.0,19.0402,19.0493,19.0311,19.0311,94848.0
2018-05-14 13:30:00,20.94,20.97,20.92,20.96,80607.0,19.0311,19.0584,19.0129,19.0493,80607.0
2018-05-14 13:40:00,20.96,20.98,20.95,20.95,83745.0,19.0493,19.0675,19.0402,19.0402,83745.0
2018-05-14 13:50:00,20.95,20.96,20.92,20.93,113985.0,19.0402,19.0493,19.0129,19.022,113985.0
2018-05-14 14:00:00,20.93,20.95,20.9,20.91,216759.0,19.022,19.0402,18.9948,19.0038,216759.0
2018-05-14 14:10:00,20.91,20.92,20.9,20.92,126972.0,19.0038,19.0129,18.9948,19.0129,126972.0
2018-05-14 14:20:00,20.92,20.97,20.92,20.97,192681.0,19.0129,19.0584,19.0129,19.0584,192681.0
2018-05-14 14:30:00,20.96,20.97,20.94,20.97,128745.0,19.0493,19.0584,19.0311,19.0584,128745.0
2018-05-14 14:40:00,20.97,20.97,20.93,20.93,111126.0,19.0584,19.0584,19.022,19.022,111126.0
2018-05-14 14:50:00,20.93,20.98,20.93,20.96,128175.0,19.022,19.0675,19.022,19.0493,128175.0
2018-05-14 15:00:00,20.96,20.98,20.95,20.98,125031.0,19.0493,19.0675,19.0402,19.0675,125031.0
2018-05-14 15:10:00,20.98,21.0,20.96,20.97,180066.0,19.0675,19.0856,19.0493,19.0584,180066.0
2018-05-14 15:20:00,20.97,21.01,20.96,20.99,199488.0,19.0584,19.0947,19.0493,19.0766,199488.0
2018-05-14 15:30:00,21.0,21.0,20.95,20.96,248829.0,19.0856,19.0856,19.0402,19.0493,248829.0
2018-05-14 15:40:00,20.96,20.97,20.93,20.93,352923.0,19.0493,19.0584,19.022,19.022,352923.0
2018-05-14 15:50:00,20.93,20.97,20.91,20.97,790653.0,19.022,19.0584,19.0038,19.0584,790653.0
2018-05-15 09:30:00,20.78,20.9,20.63,20.8,448140.0,18.8857,18.9948,18.7494,18.9039,448140.0
2018-05-15 09:40:00,20.79,20.88,20.78,20.83,264384.0,18.8948,18.9766,18.8857,18.9311,264384.0
2018-05-15 09:50:00,20.83,20.86,20.75,20.76,247359.0,18.9311,18.9584,18.8584,18.8675,247359.0
2018-05-15 10:00:00,20.75,20.77,20.71,20.72,307518.0,18.8584,18.8766,18.8221,18.8312,307518.0
2018-05-15 10:10:00,20.73,20.81,20.72,20.8,275460.0,18.8403,18.913,18.8312,18.9039,275460.0
2018-05-15 10:20:00,20.8,20.85,20.78,20.82,223824.0,18.9039,18.9493,18.8857,18.9221,223824.0
2018-05-15 10:30:00,20.82,20.89,20.81,20.86,286776.0,18.9221,18.9857,18.913,18.9584,286776.0
2018-05-15 10:40:00,20.86,20.86,20.78,20.8,173352.0,18.9584,18.9584,18.8857,18.9039,173352.0
2018-05-15 10:50:00,20.8,20.85,20.78,20.83,147939.0,18.9039,18.9493,18.8857,18.9311,147939.0
2018-05-15 11:00:00,20.83,20.91,20.83,20.89,237561.0,18.9311,19.0038,18.9311,18.9857,237561.0
2018-05-15 11:10:00,20.89,20.92,20.85,20.92,130212.0,18.9857,19.0129,18.9493,19.0129,130212.0
2018-05-15 11:20:00,20.92,20.92,20.88,20.9,106725.0,19.0129,19.0129,18.9766,18.9948,106725.0
2018-05-15 11:30:00,20.9,20.94,20.89,20.9,158073.0,18.9948,19.0311,18.9857,18.9948,158073.0
2018-05-15 11:40:00,20.91,20.94,20.89,20.92,185166.0,19.0038,19.0311,18.9857,19.0129,185166.0
2018-05-15 11:50:00,20.92,20.92,20.83,20.84,148404.0,19.0129,19.0129,18.9311,18.9402,148404.0
2018-05-15 12:00:00,20.84,20.86,20.8,20.83,177681.0,18.9402,18.9584,18.9039,18.9311,177681.0
2018-05-15 12:10:00,20.83,20.83,20.79,20.8,92262.0,18.9311,18.9311,18.8948,18.9039,92262.0
2018-05-15 12:20:00,20.8,20.81,20.78,20.79,68808.0,18.9039,18.913,18.8857,18.8948,68808.0
2018-05-15 12:30:00,20.8,20.85,20.79,20.83,100425.0,18.9039,18.9493,18.8948,18.9311,100425.0
2018-05-15 12:40:00,20.83,20.89,20.83,20.89,115602.0,18.9311,18.9857,18.9311,18.9857,115602.0
2018-05-15 12:50:00,20.89,20.92,20.86,20.86,139485.0,18.9857,19.0129,18.9584,18.9584,139485.0
2018-05-15 13:00:00,20.86,20.88,20.82,20.83,111546.0,18.9584,18.9766,18.9221,18.9311,111546.0
2018-05-15 13:10:00,20.83,20.84,20.81,20.83,97218.0,18.9311,18.9402,18.913,18.9311,97218.0
2018-05-15 13:20:00,20.83,20.85,20.81,20.83,100410.0,18.9311,18.9493,18.913,18.9311,100410.0
2018-05-15 13:30:00,20.83,20.86,20.83,20.84,104433.0,18.9311,18.9584,18.9311,18.9402,104433.0
2018-05-15 13:40:00,20.84,20.86,20.83,20.86,125904.0,18.9402,18.9584,18.9311,18.9584,125904.0
2018-05-15 13:50:00,20.86,20.87,20.78,20.79,145860.0,18.9584,18.9675,18.8857,18.8948,145860.0
2018-05-15 14:00:00,20.79,20.83,20.79,20.82,111147.0,18.8948,18.9311,18.8948,18.9221,111147.0
2018-05-15 14:10:00,20.83,20.85,20.82,20.85,140340.0,18.9311,18.9493,18.9221,18.9493,140340.0
2018-05-15 14:20:00,20.84,20.87,20.82,20.85,174582.0,18.9402,18.9675,18.9221,18.9493,174582.0
2018-05-15 14:30:00,20.84,20.9,20.84,20.87,153069.0,18.9402,18.9948,18.9402,18.9675,153069.0
2018-05-15 14:40:00,20.87,20.87,20.81,20.83,141816.0,18.9675,18.9675,18.913,18.9311,141816.0
2018-05-15 14:50:00,20.83,20.85,20.81,20.83,156465.0,18.9311,18.9493,18.913,18.9311,156465.0
2018-05-15 15:00:00,20.83,20.85,20.81,20.83,153144.0,18.9311,18.9493,18.913,18.9311,153144.0
2018-05-15 15:10:00,20.83,20.83,20.8,20.82,159222.0,18.9311,18.9311,18.9039,18.9221,159222.0
2018-05-15 15:20:00,20.82,20.84,20.8,20.82,160317.0,18.9221,18.9402,18.9039,18.9221,160317.0
2018-05-15 15:30:00,20.82,20.88,20.81,20.86,256677.0,18.9221,18.9766,18.913,18.9584,256677.0
2018-05-15 15:40:00,20.85,20.86,20.83,20.84,432063.0,18.9493,18.9584,18.9311,18.9402,432063.0
2018-05-15 15:50:00,20.84,20.88,20.82,20.87,844800.0,18.9402,18.9766,18.9221,18.9675,844800.0
2018-05-16 09:30:00,20.88,21.02,20.87,21.01,356850.0,18.9766,19.1038,18.9675,19.0947,356850.0
2018-05-16 09:40:00,21.01,21.12,21.0,21.06,333378.0,19.0947,19.1947,19.0856,19.1402,333378.0
2018-05-16 09:50:00,21.06,21.07,21.03,21.04,254331.0,19.1402,19.1493,19.1129,19.122,254331.0
2018-05-16 10:00:00,21.04,21.07,20.95,20.95,429876.0,19.122,19.1493,19.0402,19.0402,429876.0
2018-05-16 10:10:00,20.95,21.01,20.94,21.01,169887.0,19.0402,19.0947,19.0311,19.0947,169887.0
2018-05-16 10:20:00,21.01,21.04,20.98,21.03,148599.0,19.0947,19.122,19.0675,19.1129,148599.0
2018-05-16 10:30:00,21.03,21.04,21.0,21.03,135708.0,19.1129,19.122,19.0856,19.1129,135708.0
2018-05-16 10:40:00,21.03,21.07,21.02,21.06,93276.0,19.1129,19.1493,19.1038,19.1402,93276.0
2018-05-16 10:50:00,21.06,21.07,21.04,21.05,244806.0,19.1402,19.1493,19.122,19.1311,244806.0
2018-05-16 11:00:00,21.05,21.08,21.02,21.07,182244.0,19.1311,19.1584,19.1038,19.1493,182244.0
2018-05-16 11:10:00,21.07,21.09,21.05,21.09,167856.0,19.1493,19.1674,19.1311,19.1674,167856.0
2018-05-16 11:20:00,21.09,21.13,21.07,21.09,237240.0,19.1674,19.2038,19.1493,19.1674,237240.0
2018-05-16 11:30:00,21.09,21.12,21.08,21.11,189867.0,19.1674,19.1947,19.1584,19.1856,189867.0
2018-05-16 11:40:00,21.11,21.17,21.11,21.16,218241.0,19.1856,19.2401,19.1856,19.2311,218241.0
2018-05-16 11:50:00,21.16,21.18,21.12,21.17,186846.0,19.2311,19.2492,19.1947,19.2401,186846.0
2018-05-16 12:00:00,21.17,21.21,21.16,21.2,215103.0,19.2401,19.2765,19.2311,19.2674,215103.0
2018-05-16 12:10:00,21.2,21.2,21.16,21.17,165009.0,19.2674,19.2674,19.2311,19.2401,165009.0
2018-05-16 12:20:00,21.17,21.17,21.14,21.17,98418.0,19.2401,19.2401,19.2129,19.2401,98418.0
2018-05-16 12:30:00,21.17,21.19,21.15,21.16,92166.0,19.2401,19.2583,19.222,19.2311,92166.0
2018-05-16 12:40:00,21.16,21.16,21.13,21.14,96558.0,19.2311,19.2311,19.2038,19.2129,96558.0
2018-05-16 12:50:00,21.14,21.15,21.11,21.12,115113.0,19.2129,19.222,19.1856,19.1947,115113.0
2018-05-16 13:00:00,21.12,21.14,21.11,21.11,68298.0,19.1947,19.2129,19.1856,19.1856,68298.0
2018-05-16 13:10:00,21.11,21.13,21.1,21.1,73302.0,19.1856,19.2038,19.1765,19.1765,73302.0
2018-05-16 13:20:00,21.1,21.13,21.1,21.11,78873.0,19.1765,19.2038,19.1765,19.1856,78873.0
2018-05-16 13:30:00,21.11,21.14,21.11,21.14,125439.0,19.1856,19.2129,19.1856,19.2129,125439.0
2018-05-16 13:40:00,21.14,21.15,21.1,21.13,120735.0,19.2129,19.222,19.1765,19.2038,120735.0
2018-05-16 13:50:00,21.12,21.16,21.12,21.16,115311.0,19.1947,19.2311,19.1947,19.2311,115311.0
2018-05-16 14:00:00,21.15,21.17,21.13,21.15,156033.0,19.222,19.2401,19.2038,19.222,156033.0
2018-05-16 14:10:00,21.15,21.17,21.15,21.16,118284.0,19.222,19.2401,19.222,19.2311,118284.0
2018-05-16 14:20:00,21.16,21.16,21.13,21.15,139143.0,19.2311,19.2311,19.2038,19.222,139143.0
2018-05-16 14:30:00,21.14,21.16,21.14,21.16,127842.0,19.2129,19.2311,19.2129,19.2311,127842.0
2018-05-16 14:40:00,21.16,21.18,21.14,21.14,205782.0,19.2311,19.2492,19.2129,19.2129,205782.0
2018-05-16 14:50:00,21.14,21.17,21.13,21.16,203787.0,19.2129,19.2401,19.2038,19.2311,203787.0
2018-05-16 15:00:00,21.15,21.16,21.11,21.12,179577.0,19.222,19.2311,19.1856,19.1947,179577.0
2018-05-16 15:10:00,21.12,21.12,21.08,21.09,207735.0,19.1947,19.1947,19.1584,19.1674,207735.0
2018-05-16 15:20:00,21.09,21.11,21.06,21.06,200223.0,19.1674,19.1856,19.1402,19.1402,200223.0
2018-05-16 15:30:00,21.06,21.08,21.06,21.07,251967.0,19.1402,19.1584,19.1402,19.1493,251967.0
2018-05-16 15:40:00,21.07,21.1,21.05,21.07,889605.0,19.1493,19.1765,19.1311,19.1493,889605.0
2018-05-16 15:50:00,21.07,21.11,21.04,21.1,1722372.0,19.1493,19.1856,19.122,19.1765,1722372.0
2018-05-17 09:30:00,21.03,21.16,21.01,21.1,194808.0,19.1129,19.2311,19.0947,19.1765,194808.0
2018-05-17 09:40:00,21.1,21.11,21.04,21.09,336120.0,19.1765,19.1856,19.122,19.1674,336120.0
2018-05-17 09:50:00,21.09,21.16,21.08,21.12,258873.0,19.1674,19.2311,19.1584,19.1947,258873.0
2018-05-17 10:00:00,21.13,21.22,21.13,21.19,158484.0,19.2038,19.2856,19.2038,19.2583,158484.0
2018-05-17 10:10:00,21.19,21.25,21.18,21.2,177741.0,19.2583,19.3129,19.2492,19.2674,177741.0
2018-05-17 10:20:00,21.2,21.24,21.2,21.22,248262.0,19.2674,19.3038,19.2674,19.2856,248262.0
2018-05-17 10:30:00,21.22,21.34,21.22,21.32,295485.0,19.2856,19.3946,19.2856,19.3765,295485.0
2018-05-17 10:40:00,21.32,21.34,21.31,21.34,293394.0,19.3765,19.3946,19.3674,19.3946,293394.0
2018-05-17 10:50:00,21.34,21.36,21.29,21.32,174783.0,19.3946,19.4128,19.3492,19.3765,174783.0
2018-05-17 11:00:00,21.32,21.34,21.3,21.31,153261.0,19.3765,19.3946,19.3583,19.3674,153261.0
2018-05-17 11:10:00,21.3,21.31,21.28,21.3,192498.0,19.3583,19.3674,19.3401,19.3583,192498.0
2018-05-17 11:20:00,21.31,21.35,21.28,21.33,256278.0,19.3674,19.4037,19.3401,19.3856,256278.0
2018-05-17 11:30:00,21.34,21.35,21.29,21.33,189426.0,19.3946,19.4037,19.3492,19.3856,189426.0
2018-05-17 11:40:00,21.33,21.33,21.29,21.29,152391.0,19.3856,19.3856,19.3492,19.3492,152391.0
2018-05-17 11:50:00,21.29,21.31,21.27,21.28,174045.0,19.3492,19.3674,19.331,19.3401,174045.0
2018-05-17 12:00:00,21.28,21.28,21.24,21.24,147891.0,19.3401,19.3401,19.3038,19.3038,147891.0
2018-05-17 12:10:00,21.24,21.27,21.24,21.26,101976.0,19.3038,19.331,19.3038,19.3219,101976.0
2018-05-17 12:20:00,21.26,21.27,21.25,21.25,92232.0,19.3219,19.331,19.3129,19.3129,92232.0
2018-05-17 12:30:00,21.25,21.26,21.24,21.24,95676.0,19.3129,19.3219,19.3038,19.3038,95676.0
2018-05-17 12:40:00,21.24,21.25,21.2,21.21,122973.0,19.3038,19.3129,19.2674,19.2765,122973.0
2018-05-17 12:50:00,21.21,21.23,21.21,21.22,161592.0,19.2765,19.2947,19.2765,19.2856,161592.0
2018-05-17 13:00:00,21.22,21.25,21.21,21.24,140412.0,19.2856,19.3129,19.2765,19.3038,140412.0
2018-05-17 13:10:00,21.24,21.25,21.21,21.22,80025.0,19.3038,19.3129,19.2765,19.2856,80025.0
2018-05-17 13:20:00,21.22,21.25,21.22,21.23,71625.0,19.2856,19.3129,19.2856,19.2947,71625.0
2018-05-17 13:30:00,21.23,21.25,21.22,21.24,82995.0,19.2947,19.3129,19.2856,19.3038,82995.0
2018-05-17 13:40:00,21.24,21.24,21.19,21.2,118467.0,19.3038,19.3038,19.2583,19.2674,118467.0
2018-05-17 13:50:00,21.2,21.21,21.16,21.17,223389.0,19.2674,19.2765,19.2311,19.2401,223389.0
2018-05-17 14:00:00,21.17,21.19,21.14,21.16,235488.0,19.2401,19.2583,19.2129,19.2311,235488.0
2018-05-17 14:10:00,21.16,21.19,21.16,21.18,96756.0,19.2311,19.2583,19.2311,19.2492,96756.0
2018-05-17 14:20:00,21.18,21.18,21.17,21.18,113646.0,19.2492,19.2492,19.2401,19.2492,113646.0
2018-05-17 14:30:00,21.18,21.21,21.17,21.2,176109.0,19.2492,19.2765,19.2401,19.2674,176109.0
2018-05-17 14:40:00,21.2,21.22,21.2,21.22,139824.0,19.2674,19.2856,19.2674,19.2856,139824.0
2018-05-17 14:50:00,21.22,21.23,21.19,21.23,260817.0,19.2856,19.2947,19.2583,19.2947,260817.0
2018-05-17 15:00:00,21.23,21.24,21.22,21.24,104547.0,19.2947,19.3038,19.2856,19.3038,104547.0
2018-05-17 15:10:00,21.24,21.24,21.18,21.2,140397.0,19.3038,19.3038,19.2492,19.2674,140397.0
2018-05-17 15:20:00,21.2,21.23,21.2,21.21,299151.0,19.2674,19.2947,19.2674,19.2765,299151.0
2018-05-17 15:30:00,21.21,21.22,21.19,21.19,193134.0,19.2765,19.2856,19.2583,19.2583,193134.0
2018-05-17 15:40:00,21.2,21.22,21.16,21.18,484956.0,19.2674,19.2856,19.2311,19.2492,484956.0
2018-05-17 15:50:00,21.18,21.18,21.15,21.17,634653.0,19.2492,19.2492,19.222,19.2401,634653.0
2018-05-18 09:30:00,21.18,21.3,21.08,21.28,886059.0,19.2492,19.3583,19.1584,19.3401,886059.0
2018-05-18 09:40:00,21.28,21.28,21.17,21.23,95883.0,19.3401,19.3401,19.2401,19.2947,95883.0
2018-05-18 09:50:00,21.23,21.23,21.17,21.21,336036.0,19.2947,19.2947,19.2401,19.2765,336036.0
2018-05-18 10:00:00,21.22,21.22,21.18,21.21,353919.0,19.2856,19.2856,19.2492,19.2765,353919.0
2018-05-18 10:10:00,21.2,21.2,21.18,21.18,162000.0,19.2674,19.2674,19.2492,19.2492,162000.0
2018-05-18 10:20:00,21.18,21.21,21.18,21.18,105873.0,19.2492,19.2765,19.2492,19.2492,105873.0
2018-05-18 10:30:00,21.18,21.19,21.04,21.08,168024.0,19.2492,19.2583,19.122,19.1584,168024.0
2018-05-18 10:40:00,21.08,21.11,21.07,21.11,110898.0,19.1584,19.1856,19.1493,19.1856,110898.0
2018-05-18 10:50:00,21.11,21.14,21.1,21.11,110223.0,19.1856,19.2129,19.1765,19.1856,110223.0
2018-05-18 11:00:00,21.11,21.17,21.11,21.16,74967.0,19.1856,19.2401,19.1856,19.2311,74967.0
2018-05-18 11:10:00,21.16,21.2,21.16,21.2,109680.0,19.2311,19.2674,19.2311,19.2674,109680.0
2018-05-18 11:20:00,21.2,21.21,21.14,21.15,96348.0,19.2674,19.2765,19.2129,19.222,96348.0
2018-05-18 11:30:00,21.15,21.21,21.15,21.21,103197.0,19.222,19.2765,19.222,19.2765,103197.0
2018-05-18 11:40:00,21.21,21.21,21.18,21.19,107070.0,19.2765,19.2765,19.2492,19.2583,107070.0
2018-05-18 11:50:00,21.19,21.26,21.19,21.26,96774.0,19.2583,19.3219,19.2583,19.3219,96774.0
2018-05-18 12:00:00,21.26,21.26,21.22,21.24,114087.0,19.3219,19.3219,19.2856,19.3038,114087.0
2018-05-18 12:10:00,21.24,21.25,21.22,21.25,102858.0,19.3038,19.3129,19.2856,19.3129,102858.0
2018-05-18 12:20:00,21.25,21.25,21.24,21.24,82023.0,19.3129,19.3129,19.3038,19.3038,82023.0
2018-05-18 12:30:00,21.24,21.25,21.23,21.25,67758.0,19.3038,19.3129,19.2947,19.3129,67758.0
2018-05-18 12:40:00,21.25,21.29,21.25,21.28,73173.0,19.3129,19.3492,19.3129,19.3401,73173.0
2018-05-18 12:50:00,21.28,21.28,21.24,21.26,66222.0,19.3401,19.3401,19.3038,19.3219,66222.0
2018-05-18 13:00:00,21.26,21.28,21.24,21.26,95388.0,19.3219,19.3401,19.3038,19.3219,95388.0
2018-05-18 13:10:00,21.26,21.29,21.24,21.29,131550.0,19.3219,19.3492,19.3038,19.3492,131550.0
2018-05-18 13:20:00,21.29,21.33,21.29,21.32,80664.0,19.3492,19.3856,19.3492,19.3765,80664.0
2018-05-18 13:30:00,21.32,21.32,21.26,21.28,70692.0,19.3765,19.3765,19.3219,19.3401,70692.0
2018-05-18 13:40:00,21.28,21.29,21.26,21.27,90246.0,19.3401,19.3492,19.3219,19.331,90246.0
2018-05-18 13:50:00,21.27,21.28,21.25,21.27,50544.0,19.331,19.3401,19.3129,19.331,50544.0
2018-05-18 14:00:00,21.27,21.28,21.26,21.28,72240.0,19.331,19.3401,19.3219,19.3401,72240.0
2018-05-18 14:10:00,21.28,21.29,21.27,21.29,78819.0,19.3401,19.3492,19.331,19.3492,78819.0
2018-05-18 14:20:00,21.29,21.29,21.28,21.29,103626.0,19.3492,19.3492,19.3401,19.3492,103626.0
2018-05-18 14:30:00,21.29,21.3,21.28,21.28,53280.0,19.3492,19.3583,19.3401,19.3401,53280.0
2018-05-18 14:40:00,21.28,21.29,21.28,21.28,77715.0,19.3401,19.3492,19.3401,19.3401,77715.0
2018-05-18 14:50:00,21.28,21.28,21.27,21.28,60033.0,19.3401,19.3401,19.331,19.3401,60033.0
2018-05-18 15:00:00,21.28,21.28,21.24,21.25,101028.0,19.3401,19.3401,19.3038,19.3129,101028.0
2018-05-18 15:10:00,21.25,21.25,21.23,21.24,70713.0,19.3129,19.3129,19.2947,19.3038,70713.0
2018-05-18 15:20:00,21.24,21.25,21.22,21.23,106623.0,19.3038,19.3129,19.2856,19.2947,106623.0
2018-05-18 15:30:00,21.23,21.27,21.23,21.26,149454.0,19.2947,19.331,19.2947,19.3219,149454.0
2018-05-18 15:40:00,21.27,21.29,21.26,21.29,391158.0,19.331,19.3492,19.3219,19.3492,391158.0
2018-05-18 15:50:00,21.29,21.29,21.24,21.25,1081254.0,19.3492,19.3492,19.3038,19.3129,1081254.0
2018-05-21 09:30:00,21.35,21.55,21.35,21.49,338943.0,19.4037,19.5855,19.4037,19.531,338943.0
2018-05-21 09:40:00,21.5,21.56,21.47,21.54,243513.0,19.5401,19.5946,19.5128,19.5764,243513.0
2018-05-21 09:50:00,21.54,21.54,21.36,21.36,207258.0,19.5764,19.5764,19.4128,19.4128,207258.0
2018-05-21 10:00:00,21.37,21.41,21.34,21.41,138021.0,19.4219,19.4583,19.3946,19.4583,138021.0
2018-05-21 10:10:00,21.41,21.45,21.38,21.45,123732.0,19.4583,19.4946,19.431,19.4946,123732.0
2018-05-21 10:20:00,21.45,21.49,21.44,21.48,109668.0,19.4946,19.531,19.4855,19.5219,109668.0
2018-05-21 10:30:00,21.48,21.54,21.48,21.53,127350.0,19.5219,19.5764,19.5219,19.5673,127350.0
2018-05-21 10:40:00,21.53,21.54,21.5,21.52,118098.0,19.5673,19.5764,19.5401,19.5582,118098.0
2018-05-21 10:50:00,21.52,21.53,21.48,21.52,98871.0,19.5582,19.5673,19.5219,19.5582,98871.0
2018-05-21 11:00:00,21.52,21.52,21.48,21.5,203982.0,19.5582,19.5582,19.5219,19.5401,203982.0
2018-05-21 11:10:00,21.5,21.51,21.48,21.49,106533.0,19.5401,19.5492,19.5219,19.531,106533.0
2018-05-21 11:20:00,21.49,21.5,21.4,21.43,117081.0,19.531,19.5401,19.4492,19.4764,117081.0
2018-05-21 11:30:00,21.43,21.45,21.41,21.43,83988.0,19.4764,19.4946,19.4583,19.4764,83988.0
2018-05-21 11:40:00,21.43,21.44,21.4,21.43,74682.0,19.4764,19.4855,19.4492,19.4764,74682.0
2018-05-21 11:50:00,21.43,21.44,21.41,21.44,82149.0,19.4764,19.4855,19.4583,19.4855,82149.0
2018-05-21 12:00:00,21.44,21.44,21.38,21.39,185406.0,19.4855,19.4855,19.431,19.4401,185406.0
2018-05-21 12:10:00,21.39,21.42,21.38,21.41,274380.0,19.4401,19.4674,19.431,19.4583,274380.0
2018-05-21 12:20:00,21.41,21.41,21.38,21.38,115506.0,19.4583,19.4583,19.431,19.431,115506.0
2018-05-21 12:30:00,21.38,21.38,21.34,21.35,100704.0,19.431,19.431,19.3946,19.4037,100704.0
2018-05-21 12:40:00,21.35,21.35,21.32,21.32,266712.0,19.4037,19.4037,19.3765,19.3765,266712.0
2018-05-21 12:50:00,21.32,21.37,21.32,21.34,279354.0,19.3765,19.4219,19.3765,19.3946,279354.0
2018-05-21 13:00:00,21.34,21.37,21.34,21.37,113142.0,19.3946,19.4219,19.3946,19.4219,113142.0
2018-05-21 13:10:00,21.37,21.39,21.35,21.38,110682.0,19.4219,19.4401,19.4037,19.431,110682.0
2018-05-21 13:20:00,21.38,21.39,21.36,21.37,72126.0,19.431,19.4401,19.4128,19.4219,72126.0
2018-05-21 13:30:00,21.38,21.4,21.36,21.39,107811.0,19.431,19.4492,19.4128,19.4401,107811.0
2018-05-21 13:40:00,21.39,21.4,21.38,21.38,60960.0,19.4401,19.4492,19.431,19.431,60960.0
2018-05-21 13:50:00,21.38,21.38,21.36,21.36,69915.0,19.431,19.431,19.4128,19.4128,69915.0
2018-05-21 14:00:00,21.37,21.4,21.36,21.39,85521.0,19.4219,19.4492,19.4128,19.4401,85521.0
2018-05-21 14:10:00,21.39,21.4,21.37,21.38,60069.0,19.4401,19.4492,19.4219,19.431,60069.0
2018-05-21 14:20:00,21.39,21.39,21.37,21.37,83790.0,19.4401,19.4401,19.4219,19.4219,83790.0
2018-05-21 14:30:00,21.37,21.37,21.33,21.33,78387.0,19.4219,19.4219,19.3856,19.3856,78387.0
2018-05-21 14:40:00,21.34,21.37,21.33,21.37,76401.0,19.3946,19.4219,19.3856,19.4219,76401.0
2018-05-21 14:50:00,21.37,21.4,21.37,21.39,87882.0,19.4219,19.4492,19.4219,19.4401,87882.0
2018-05-21 15:00:00,21.39,21.39,21.33,21.34,238227.0,19.4401,19.4401,19.3856,19.3946,238227.0
2018-05-21 15:10:00,21.34,21.38,21.34,21.36,241716.0,19.3946,19.431,19.3946,19.4128,241716.0
2018-05-21 15:20:00,21.36,21.36,21.33,21.34,284637.0,19.4128,19.4128,19.3856,19.3946,284637.0
2018-05-21 15:30:00,21.34,21.36,21.33,21.34,155610.0,19.3946,19.4128,19.3856,19.3946,155610.0
2018-05-21 15:40:00,21.34,21.36,21.33,21.33,233250.0,19.3946,19.4128,19.3856,19.3856,233250.0
2018-05-21 15:50:00,21.34,21.36,21.3,21.34,784389.0,19.3946,19.4128,19.3583,19.3946,784389.0
2018-05-22 09:30:00,21.37,21.5,21.36,21.41,466845.0,19.4219,19.5401,19.4128,19.4583,466845.0
2018-05-22 09:40:00,21.41,21.46,21.38,21.43,261840.0,19.4583,19.5037,19.431,19.4764,261840.0
2018-05-22 09:50:00,21.43,21.49,21.42,21.48,155967.0,19.4764,19.531,19.4674,19.5219,155967.0
2018-05-22 10:00:00,21.48,21.51,21.42,21.43,203901.0,19.5219,19.5492,19.4674,19.4764,203901.0
2018-05-22 10:10:00,21.43,21.45,21.36,21.39,192417.0,19.4764,19.4946,19.4128,19.4401,192417.0
2018-05-22 10:20:00,21.4,21.4,21.36,21.38,209607.0,19.4492,19.4492,19.4128,19.431,209607.0
2018-05-22 10:30:00,21.38,21.4,21.37,21.39,180357.0,19.431,19.4492,19.4219,19.4401,180357.0
2018-05-22 10:40:00,21.39,21.4,21.31,21.32,292932.0,19.4401,19.4492,19.3674,19.3765,292932.0
2018-05-22 10:50:00,21.32,21.33,21.29,21.33,170262.0,19.3765,19.3856,19.3492,19.3856,170262.0
2018-05-22 11:00:00,21.33,21.37,21.32,21.33,181395.0,19.3856,19.4219,19.3765,19.3856,181395.0
2018-05-22 11:10:00,21.33,21.35,21.32,21.34,227172.0,19.3856,19.4037,19.3765,19.3946,227172.0
2018-05-22 11:20:00,21.35,21.36,21.34,21.34,142119.0,19.4037,19.4128,19.3946,19.3946,142119.0
2018-05-22 11:30:00,21.34,21.35,21.32,21.32,203568.0,19.3946,19.4037,19.3765,19.3765,203568.0
2018-05-22 11:40:00,21.32,21.36,21.32,21.34,158070.0,19.3765,19.4128,19.3765,19.3946,158070.0
2018-05-22 11:50:00,21.34,21.36,21.33,21.33,118713.0,19.3946,19.4128,19.3856,19.3856,118713.0
2018-05-22 12:00:00,21.33,21.34,21.32,21.33,82749.0,19.3856,19.3946,19.3765,19.3856,82749.0
2018-05-22 12:10:00,21.33,21.33,21.31,21.32,74412.0,19.3856,19.3856,19.3674,19.3765,74412.0
2018-05-22 12:20:00,21.32,21.33,21.3,21.32,133485.0,19.3765,19.3856,19.3583,19.3765,133485.0
2018-05-22 12:30:00,21.32,21.33,21.31,21.33,142647.0,19.3765,19.3856,19.3674,19.3856,142647.0
2018-05-22 12:40:00,21.33,21.35,21.33,21.34,92040.0,19.3856,19.4037,19.3856,19.3946,92040.0
2018-05-22 12:50:00,21.34,21.34,21.32,21.33,99993.0,19.3946,19.3946,19.3765,19.3856,99993.0
2018-05-22 13:00:00,21.33,21.34,21.32,21.32,109284.0,19.3856,19.3946,19.3765,19.3765,109284.0
2018-05-22 13:10:00,21.32,21.33,21.3,21.3,103371.0,19.3765,19.3856,19.3583,19.3583,103371.0
2018-05-22 13:20:00,21.3,21.34,21.3,21.33,128508.0,19.3583,19.3946,19.3583,19.3856,128508.0
2018-05-22 13:30:00,21.33,21.33,21.32,21.32,65370.0,19.3856,19.3856,19.3765,19.3765,65370.0
2018-05-22 13:40:00,21.32,21.32,21.28,21.29,82488.0,19.3765,19.3765,19.3401,19.3492,82488.0
2018-05-22 13:50:00,21.29,21.29,21.28,21.29,72636.0,19.3492,19.3492,19.3401,19.3492,72636.0
2018-05-22 14:00:00,21.28,21.3,21.28,21.29,75312.0,19.3401,19.3583,19.3401,19.3492,75312.0
2018-05-22 14:10:00,21.29,21.29,21.28,21.28,97917.0,19.3492,19.3492,19.3401,19.3401,97917.0
2018-05-22 14:20:00,21.28,21.31,21.28,21.31,96513.0,19.3401,19.3674,19.3401,19.3674,96513.0
2018-05-22 14:30:00,21.31,21.32,21.3,21.3,78342.0,19.3674,19.3765,19.3583,19.3583,78342.0
2018-05-22 14:40:00,21.29,21.3,21.27,21.27,79650.0,19.3492,19.3583,19.331,19.331,79650.0
2018-05-22 14:50:00,21.27,21.27,21.24,21.24,113676.0,19.331,19.331,19.3038,19.3038,113676.0
2018-05-22 15:00:00,21.24,21.24,21.22,21.22,122943.0,19.3038,19.3038,19.2856,19.2856,122943.0
2018-05-22 15:10:00,21.22,21.22,21.19,21.21,129996.0,19.2856,19.2856,19.2583,19.2765,129996.0
2018-05-22 15:20:00,21.21,21.22,21.2,21.2,111288.0,19.2765,19.2856,19.2674,19.2674,111288.0
2018-05-22 15:30:00,21.2,21.2,21.16,21.19,424179.0,19.2674,19.2674,19.2311,19.2583,424179.0
2018-05-22 15:40:00,21.19,21.19,21.16,21.18,609831.0,19.2583,19.2583,19.2311,19.2492,609831.0
2018-05-22 15:50:00,21.18,21.18,21.14,21.15,1697100.0,19.2492,19.2492,19.2129,19.222,1697100.0
2018-05-23 09:30:00,21.0,21.06,20.87,21.06,310572.0,19.0856,19.1402,18.9675,19.1402,310572.0
2018-05-23 09:40:00,21.06,21.11,20.97,21.0,324390.0,19.1402,19.1856,19.0584,19.0856,324390.0
2018-05-23 09:50:00,21.01,21.05,20.99,21.03,198636.0,19.0947,19.1311,19.0766,19.1129,198636.0
2018-05-23 10:00:00,21.03,21.04,21.0,21.02,252375.0,19.1129,19.122,19.0856,19.1038,252375.0
2018-05-23 10:10:00,21.02,21.13,21.02,21.09,167295.0,19.1038,19.2038,19.1038,19.1674,167295.0
2018-05-23 10:20:00,21.09,21.13,21.08,21.11,115623.0,19.1674,19.2038,19.1584,19.1856,115623.0
2018-05-23 10:30:00,21.11,21.11,21.03,21.03,96768.0,19.1856,19.1856,19.1129,19.1129,96768.0
2018-05-23 10:40:00,21.03,21.04,21.01,21.02,65448.0,19.1129,19.122,19.0947,19.1038,65448.0
2018-05-23 10:50:00,21.01,21.02,21.0,21.01,146442.0,19.0947,19.1038,19.0856,19.0947,146442.0
2018-05-23 11:00:00,21.01,21.06,21.0,21.06,176607.0,19.0947,19.1402,19.0856,19.1402,176607.0
2018-05-23 11:10:00,21.06,21.09,21.04,21.06,110673.0,19.1402,19.1674,19.122,19.1402,110673.0
2018-05-23 11:20:00,21.05,21.07,21.04,21.06,82869.0,19.1311,19.1493,19.122,19.1402,82869.0
2018-05-23 11:30:00,21.06,21.07,21.04,21.05,102696.0,19.1402,19.1493,19.122,19.1311,102696.0
2018-05-23 11:40:00,21.04,21.07,21.04,21.06,142437.0,19.122,19.1493,19.122,19.1402,142437.0
2018-05-23 11:50:00,21.06,21.07,21.01,21.01,125883.0,19.1402,19.1493,19.0947,19.0947,125883.0
2018-05-23 12:00:00,21.01,21.02,21.0,21.01,158391.0,19.0947,19.1038,19.0856,19.0947,158391.0
2018-05-23 12:10:00,21.01,21.03,21.0,21.01,100719.0,19.0947,19.1129,19.0856,19.0947,100719.0
2018-05-23 12:20:00,21.0,21.01,21.0,21.01,160617.0,19.0856,19.0947,19.0856,19.0947,160617.0
2018-05-23 12:30:00,21.01,21.01,20.94,20.96,260334.0,19.0947,19.0947,19.0311,19.0493,260334.0
2018-05-23 12:40:00,20.95,21.0,20.95,20.99,148734.0,19.0402,19.0856,19.0402,19.0766,148734.0
2018-05-23 12:50:00,20.99,21.0,20.97,20.99,79929.0,19.0766,19.0856,19.0584,19.0766,79929.0
2018-05-23 13:00:00,20.99,20.99,20.95,20.97,107448.0,19.0766,19.0766,19.0402,19.0584,107448.0
2018-05-23 13:10:00,20.97,20.98,20.95,20.97,163644.0,19.0584,19.0675,19.0402,19.0584,163644.0
2018-05-23 13:20:00,20.97,20.98,20.96,20.98,110832.0,19.0584,19.0675,19.0493,19.0675,110832.0
2018-05-23 13:30:00,20.98,20.98,20.97,20.98,151884.0,19.0675,19.0675,19.0584,19.0675,151884.0
2018-05-23 13:40:00,20.97,21.01,20.97,21.0,135306.0,19.0584,19.0947,19.0584,19.0856,135306.0
2018-05-23 13:50:00,21.0,21.0,20.98,20.99,88851.0,19.0856,19.0856,19.0675,19.0766,88851.0
2018-05-23 14:00:00,20.99,21.09,20.99,21.08,180465.0,19.0766,19.1674,19.0766,19.1584,180465.0
2018-05-23 14:10:00,21.09,21.12,21.08,21.11,128238.0,19.1674,19.1947,19.1584,19.1856,128238.0
2018-05-23 14:20:00,21.12,21.14,21.09,21.11,96900.0,19.1947,19.2129,19.1674,19.1856,96900.0
2018-05-23 14:30:00,21.11,21.11,21.09,21.1,61761.0,19.1856,19.1856,19.1674,19.1765,61761.0
2018-05-23 14:40:00,21.1,21.12,21.09,21.11,120516.0,19.1765,19.1947,19.1674,19.1856,120516.0
2018-05-23 14:50:00,21.11,21.16,21.11,21.16,118287.0,19.1856,19.2311,19.1856,19.2311,118287.0
2018-05-23 15:00:00,21.16,21.18,21.15,21.16,131757.0,19.2311,19.2492,19.222,19.2311,131757.0
2018-05-23 15:10:00,21.16,21.16,21.15,21.16,100119.0,19.2311,19.2311,19.222,19.2311,100119.0
2018-05-23 15:20:00,21.16,21.17,21.14,21.16,179244.0,19.2311,19.2401,19.2129,19.2311,179244.0
2018-05-23 15:30:00,21.16,21.17,21.12,21.13,153327.0,19.2311,19.2401,19.1947,19.2038,153327.0
2018-05-23 15:40:00,21.13,21.14,21.11,21.14,488415.0,19.2038,19.2129,19.1856,19.2129,488415.0
2018-05-23 15:50:00,21.14,21.2,21.12,21.19,1234395.0,19.2129,19.2674,19.1947,19.2583,1234395.0
2018-05-24 09:30:00,21.21,21.48,21.18,21.44,449601.0,19.2765,19.5219,19.2492,19.4855,449601.0
2018-05-24 09:40:00,21.44,21.5,21.38,21.38,390708.0,19.4855,19.5401,19.431,19.431,390708.0
2018-05-24 09:50:00,21.39,21.39,21.3,21.32,239424.0,19.4401,19.4401,19.3583,19.3765,239424.0
2018-05-24 10:00:00,21.31,21.39,21.31,21.39,229620.0,19.3674,19.4401,19.3674,19.4401,229620.0
2018-05-24 10:10:00,21.39,21.44,21.38,21.39,293328.0,19.4401,19.4855,19.431,19.4401,293328.0
2018-05-24 10:20:00,21.39,21.4,21.33,21.35,548856.0,19.4401,19.4492,19.3856,19.4037,548856.0
2018-05-24 10:30:00,21.35,21.36,21.26,21.35,314085.0,19.4037,19.4128,19.3219,19.4037,314085.0
2018-05-24 10:40:00,21.35,21.36,21.29,21.34,195474.0,19.4037,19.4128,19.3492,19.3946,195474.0
2018-05-24 10:50:00,21.34,21.35,21.3,21.32,346284.0,19.3946,19.4037,19.3583,19.3765,346284.0
2018-05-24 11:00:00,21.32,21.41,21.31,21.41,241443.0,19.3765,19.4583,19.3674,19.4583,241443.0
2018-05-24 11:10:00,21.42,21.48,21.39,21.47,178242.0,19.4674,19.5219,19.4401,19.5128,178242.0
2018-05-24 11:20:00,21.47,21.51,21.47,21.51,165963.0,19.5128,19.5492,19.5128,19.5492,165963.0
2018-05-24 11:30:00,21.51,21.53,21.43,21.44,215628.0,19.5492,19.5673,19.4764,19.4855,215628.0
2018-05-24 11:40:00,21.44,21.48,21.42,21.48,109362.0,19.4855,19.5219,19.4674,19.5219,109362.0
2018-05-24 11:50:00,21.47,21.52,21.44,21.51,165561.0,19.5128,19.5582,19.4855,19.5492,165561.0
2018-05-24 12:00:00,21.51,21.53,21.47,21.47,137895.0,19.5492,19.5673,19.5128,19.5128,137895.0
2018-05-24 12:10:00,21.47,21.5,21.46,21.47,117183.0,19.5128,19.5401,19.5037,19.5128,117183.0
2018-05-24 12:20:00,21.47,21.5,21.45,21.48,102024.0,19.5128,19.5401,19.4946,19.5219,102024.0
2018-05-24 12:30:00,21.48,21.5,21.47,21.48,114579.0,19.5219,19.5401,19.5128,19.5219,114579.0
2018-05-24 12:40:00,21.48,21.5,21.47,21.5,105513.0,19.5219,19.5401,19.5128,19.5401,105513.0
2018-05-24 12:50:00,21.5,21.5,21.47,21.49,127857.0,19.5401,19.5401,19.5128,19.531,127857.0
2018-05-24 13:00:00,21.49,21.53,21.48,21.51,125631.0,19.531,19.5673,19.5219,19.5492,125631.0
2018-05-24 13:10:00,21.51,21.52,21.5,21.52,139764.0,19.5492,19.5582,19.5401,19.5582,139764.0
2018-05-24 13:20:00,21.52,21.53,21.48,21.49,125976.0,19.5582,19.5673,19.5219,19.531,125976.0
2018-05-24 13:30:00,21.49,21.52,21.48,21.52,139164.0,19.531,19.5582,19.5219,19.5582,139164.0
2018-05-24 13:40:00,21.52,21.55,21.51,21.52,191517.0,19.5582,19.5855,19.5492,19.5582,191517.0
2018-05-24 13:50:00,21.53,21.54,21.51,21.52,136155.0,19.5673,19.5764,19.5492,19.5582,136155.0
2018-05-24 14:00:00,21.52,21.53,21.49,21.5,137598.0,19.5582,19.5673,19.531,19.5401,137598.0
2018-05-24 14:10:00,21.51,21.52,21.49,21.51,125688.0,19.5492,19.5582,19.531,19.5492,125688.0
2018-05-24 14:20:00,21.51,21.53,21.5,21.52,148932.0,19.5492,19.5673,19.5401,19.5582,148932.0
2018-05-24 14:30:00,21.52,21.52,21.47,21.49,109824.0,19.5582,19.5582,19.5128,19.531,109824.0
2018-05-24 14:40:00,21.49,21.5,21.46,21.47,101010.0,19.531,19.5401,19.5037,19.5128,101010.0
2018-05-24 14:50:00,21.47,21.51,21.46,21.51,135294.0,19.5128,19.5492,19.5037,19.5492,135294.0
2018-05-24 15:00:00,21.51,21.51,21.48,21.5,146535.0,19.5492,19.5492,19.5219,19.5401,146535.0
2018-05-24 15:10:00,21.5,21.52,21.49,21.52,166623.0,19.5401,19.5582,19.531,19.5582,166623.0
2018-05-24 15:20:00,21.51,21.53,21.51,21.51,187068.0,19.5492,19.5673,19.5492,19.5492,187068.0
2018-05-24 15:30:00,21.51,21.52,21.49,21.5,324444.0,19.5492,19.5582,19.531,19.5401,324444.0
2018-05-24 15:40:00,21.5,21.51,21.48,21.5,381642.0,19.5401,19.5492,19.5219,19.5401,381642.0
2018-05-24 15:50:00,21.49,21.5,21.46,21.48,920745.0,19.531,19.5401,19.5037,19.5219,920745.0
2018-05-25 09:30:00,21.48,21.58,21.48,21.54,579693.0,19.5219,19.6128,19.5219,19.5764,579693.0
2018-05-25 09:40:00,21.53,21.55,21.44,21.48,334548.0,19.5673,19.5855,19.4855,19.5219,334548.0
2018-05-25 09:50:00,21.48,21.58,21.47,21.57,254667.0,19.5219,19.6128,19.5128,19.6037,254667.0
2018-05-25 10:00:00,21.57,21.57,21.48,21.48,409542.0,19.6037,19.6037,19.5219,19.5219,409542.0
2018-05-25 10:10:00,21.47,21.53,21.46,21.53,304392.0,19.5128,19.5673,19.5037,19.5673,304392.0
2018-05-25 10:20:00,21.54,21.6,21.54,21.58,305304.0,19.5764,19.6309,19.5764,19.6128,305304.0
2018-05-25 10:30:00,21.58,21.59,21.49,21.5,329631.0,19.6128,19.6219,19.531,19.5401,329631.0
2018-05-25 10:40:00,21.49,21.53,21.49,21.51,211677.0,19.531,19.5673,19.531,19.5492,211677.0
2018-05-25 10:50:00,21.51,21.53,21.5,21.53,150999.0,19.5492,19.5673,19.5401,19.5673,150999.0
2018-05-25 11:00:00,21.53,21.57,21.52,21.57,268731.0,19.5673,19.6037,19.5582,19.6037,268731.0
2018-05-25 11:10:00,21.57,21.58,21.53,21.57,206097.0,19.6037,19.6128,19.5673,19.6037,206097.0
2018-05-25 11:20:00,21.57,21.57,21.54,21.55,132654.0,19.6037,19.6037,19.5764,19.5855,132654.0
2018-05-25 11:30:00,21.55,21.58,21.54,21.58,137241.0,19.5855,19.6128,19.5764,19.6128,137241.0
2018-05-25 11:40:00,21.58,21.58,21.55,21.58,201039.0,19.6128,19.6128,19.5855,19.6128,201039.0
2018-05-25 11:50:00,21.59,21.61,21.58,21.58,144075.0,19.6219,19.64,19.6128,19.6128,144075.0
2018-05-25 12:00:00,21.58,21.59,21.54,21.54,161694.0,19.6128,19.6219,19.5764,19.5764,161694.0
2018-05-25 12:10:00,21.54,21.54,21.52,21.53,212883.0,19.5764,19.5764,19.5582,19.5673,212883.0
2018-05-25 12:20:00,21.53,21.55,21.52,21.54,109338.0,19.5673,19.5855,19.5582,19.5764,109338.0
2018-05-25 12:30:00,21.54,21.55,21.52,21.52,133326.0,19.5764,19.5855,19.5582,19.5582,133326.0
2018-05-25 12:40:00,21.52,21.55,21.52,21.54,139050.0,19.5582,19.5855,19.5582,19.5764,139050.0
2018-05-25 12:50:00,21.54,21.54,21.52,21.53,136872.0,19.5764,19.5764,19.5582,19.5673,136872.0
2018-05-25 13:00:00,21.53,21.55,21.52,21.55,132546.0,19.5673,19.5855,19.5582,19.5855,132546.0
2018-05-25 13:10:00,21.55,21.56,21.54,21.55,119637.0,19.5855,19.5946,19.5764,19.5855,119637.0
2018-05-25 13:20:00,21.55,21.57,21.54,21.57,119787.0,19.5855,19.6037,19.5764,19.6037,119787.0
2018-05-25 13:30:00,21.56,21.57,21.54,21.55,185370.0,19.5946,19.6037,19.5764,19.5855,185370.0
2018-05-25 13:40:00,21.56,21.56,21.53,21.53,151593.0,19.5946,19.5946,19.5673,19.5673,151593.0
2018-05-25 13:50:00,21.53,21.54,21.51,21.52,126237.0,19.5673,19.5764,19.5492,19.5582,126237.0
2018-05-25 14:00:00,21.52,21.54,21.52,21.52,138690.0,19.5582,19.5764,19.5582,19.5582,138690.0
2018-05-25 14:10:00,21.52,21.57,21.52,21.57,163464.0,19.5582,19.6037,19.5582,19.6037,163464.0
2018-05-25 14:20:00,21.57,21.57,21.54,21.56,127074.0,19.6037,19.6037,19.5764,19.5946,127074.0
2018-05-25 14:30:00,21.56,21.57,21.54,21.54,168375.0,19.5946,19.6037,19.5764,19.5764,168375.0
2018-05-25 14:40:00,21.54,21.55,21.52,21.53,208236.0,19.5764,19.5855,19.5582,19.5673,208236.0
2018-05-25 14:50:00,21.54,21.57,21.53,21.56,191511.0,19.5764,19.6037,19.5673,19.5946,191511.0
2018-05-25 15:00:00,21.56,21.56,21.52,21.53,136095.0,19.5946,19.5946,19.5582,19.5673,136095.0
2018-05-25 15:10:00,21.52,21.55,21.51,21.55,139956.0,19.5582,19.5855,19.5492,19.5855,139956.0
2018-05-25 15:20:00,21.55,21.55,21.53,21.55,148572.0,19.5855,19.5855,19.5673,19.5855,148572.0
2018-05-25 15:30:00,21.56,21.57,21.54,21.55,191625.0,19.5946,19.6037,19.5764,19.5855,191625.0
2018-05-25 15:40:00,21.55,21.55,21.52,21.53,368187.0,19.5855,19.5855,19.5582,19.5673,368187.0
2018-05-25 15:50:00,21.53,21.58,21.52,21.56,1244697.0,19.5673,19.6128,19.5582,19.5946,1244697.0
2018-05-29 09:30:00,21.37,21.39,21.27,21.32,311304.0,19.4219,19.4401,19.331,19.3765,311304.0
2018-05-29 09:40:00,21.32,21.37,21.29,21.32,190002.0,19.3765,19.4219,19.3492,19.3765,190002.0
2018-05-29 09:50:00,21.31,21.39,21.31,21.38,147900.0,19.3674,19.4401,19.3674,19.431,147900.0
2018-05-29 10:00:00,21.38,21.44,21.38,21.4,146286.0,19.431,19.4855,19.431,19.4492,146286.0
2018-05-29 10:10:00,21.39,21.41,21.37,21.38,145962.0,19.4401,19.4583,19.4219,19.431,145962.0
2018-05-29 10:20:00,21.38,21.45,21.38,21.43,125649.0,19.431,19.4946,19.431,19.4764,125649.0
2018-05-29 10:30:00,21.43,21.43,21.38,21.42,155814.0,19.4764,19.4764,19.431,19.4674,155814.0
2018-05-29 10:40:00,21.42,21.43,21.4,21.42,165747.0,19.4674,19.4764,19.4492,19.4674,165747.0
2018-05-29 10:50:00,21.42,21.44,21.39,21.42,188394.0,19.4674,19.4855,19.4401,19.4674,188394.0
2018-05-29 11:00:00,21.42,21.43,21.4,21.42,152049.0,19.4674,19.4764,19.4492,19.4674,152049.0
2018-05-29 11:10:00,21.42,21.44,21.4,21.42,151536.0,19.4674,19.4855,19.4492,19.4674,151536.0
2018-05-29 11:20:00,21.42,21.49,21.41,21.46,192123.0,19.4674,19.531,19.4583,19.5037,192123.0
2018-05-29 11:30:00,21.46,21.46,21.4,21.41,139047.0,19.5037,19.5037,19.4492,19.4583,139047.0
2018-05-29 11:40:00,21.41,21.41,21.3,21.31,207204.0,19.4583,19.4583,19.3583,19.3674,207204.0
2018-05-29 11:50:00,21.32,21.33,21.3,21.3,123888.0,19.3765,19.3856,19.3583,19.3583,123888.0
2018-05-29 12:00:00,21.3,21.3,21.25,21.26,228042.0,19.3583,19.3583,19.3129,19.3219,228042.0
2018-05-29 12:10:00,21.26,21.28,21.22,21.23,371589.0,19.3219,19.3401,19.2856,19.2947,371589.0
2018-05-29 12:20:00,21.22,21.27,21.21,21.24,122280.0,19.2856,19.331,19.2765,19.3038,122280.0
2018-05-29 12:30:00,21.24,21.37,21.24,21.35,230712.0,19.3038,19.4219,19.3038,19.4037,230712.0
2018-05-29 12:40:00,21.35,21.39,21.35,21.39,105021.0,19.4037,19.4401,19.4037,19.4401,105021.0
2018-05-29 12:50:00,21.39,21.43,21.39,21.43,105210.0,19.4401,19.4764,19.4401,19.4764,105210.0
2018-05-29 13:00:00,21.43,21.43,21.35,21.36,87777.0,19.4764,19.4764,19.4037,19.4128,87777.0
2018-05-29 13:10:00,21.36,21.38,21.34,21.37,91902.0,19.4128,19.431,19.3946,19.4219,91902.0
2018-05-29 13:20:00,21.37,21.42,21.37,21.38,196959.0,19.4219,19.4674,19.4219,19.431,196959.0
2018-05-29 13:30:00,21.38,21.38,21.35,21.36,146055.0,19.431,19.431,19.4037,19.4128,146055.0
2018-05-29 13:40:00,21.35,21.37,21.31,21.34,194538.0,19.4037,19.4219,19.3674,19.3946,194538.0
2018-05-29 13:50:00,21.34,21.35,21.27,21.27,132408.0,19.3946,19.4037,19.331,19.331,132408.0
2018-05-29 14:00:00,21.27,21.29,21.25,21.26,179847.0,19.331,19.3492,19.3129,19.3219,179847.0
2018-05-29 14:10:00,21.25,21.32,21.24,21.31,194226.0,19.3129,19.3765,19.3038,19.3674,194226.0
2018-05-29 14:20:00,21.31,21.34,21.29,21.34,160926.0,19.3674,19.3946,19.3492,19.3946,160926.0
2018-05-29 14:30:00,21.34,21.37,21.31,21.32,146691.0,19.3946,19.4219,19.3674,19.3765,146691.0
2018-05-29 14:40:00,21.32,21.33,21.29,21.3,309651.0,19.3765,19.3856,19.3492,19.3583,309651.0
2018-05-29 14:50:00,21.3,21.31,21.27,21.29,146778.0,19.3583,19.3674,19.331,19.3492,146778.0
2018-05-29 15:00:00,21.29,21.35,21.28,21.32,203934.0,19.3492,19.4037,19.3401,19.3765,203934.0
2018-05-29 15:10:00,21.32,21.33,21.28,21.29,174804.0,19.3765,19.3856,19.3401,19.3492,174804.0
2018-05-29 15:20:00,21.29,21.32,21.28,21.32,187563.0,19.3492,19.3765,19.3401,19.3765,187563.0
2018-05-29 15:30:00,21.32,21.39,21.31,21.37,288300.0,19.3765,19.4401,19.3674,19.4219,288300.0
2018-05-29 15:40:00,21.37,21.44,21.37,21.43,320517.0,19.4219,19.4855,19.4219,19.4764,320517.0
2018-05-29 15:50:00,21.43,21.44,21.39,21.41,1162902.0,19.4764,19.4855,19.4401,19.4583,1162902.0
2018-05-30 09:30:00,21.46,21.65,21.43,21.61,402450.0,19.5691,19.7423,19.5417,19.7059,402450.0
2018-05-30 09:40:00,21.62,21.68,21.56,21.62,335373.0,19.715,19.7697,19.6603,19.715,335373.0
2018-05-30 09:50:00,21.62,21.65,21.54,21.56,228534.0,19.715,19.7423,19.642,19.6603,228534.0
2018-05-30 10:00:00,21.56,21.62,21.55,21.62,241689.0,19.6603,19.715,19.6511,19.715,241689.0
2018-05-30 10:10:00,21.62,21.75,21.61,21.71,357345.0,19.715,19.8335,19.7059,19.7971,357345.0
2018-05-30 10:20:00,21.71,21.73,21.66,21.68,215937.0,19.7971,19.8153,19.7515,19.7697,215937.0
2018-05-30 10:30:00,21.69,21.74,21.68,21.7,242025.0,19.7788,19.8244,19.7697,19.7879,242025.0
2018-05-30 10:40:00,21.69,21.79,21.68,21.78,253485.0,19.7788,19.87,19.7697,19.8609,253485.0
2018-05-30 10:50:00,21.79,21.8,21.76,21.8,184596.0,19.87,19.8791,19.8426,19.8791,184596.0
2018-05-30 11:00:00,21.8,21.82,21.77,21.77,142740.0,19.8791,19.8974,19.8518,19.8518,142740.0
2018-05-30 11:10:00,21.77,21.77,21.7,21.7,167520.0,19.8518,19.8518,19.7879,19.7879,167520.0
2018-05-30 11:20:00,21.7,21.74,21.7,21.71,113697.0,19.7879,19.8244,19.7879,19.7971,113697.0
2018-05-30 11:30:00,21.71,21.79,21.71,21.77,178044.0,19.7971,19.87,19.7971,19.8518,178044.0
2018-05-30 11:40:00,21.77,21.77,21.72,21.75,124188.0,19.8518,19.8518,19.8062,19.8335,124188.0
2018-05-30 11:50:00,21.76,21.82,21.75,21.8,157665.0,19.8426,19.8974,19.8335,19.8791,157665.0
2018-05-30 12:00:00,21.8,21.84,21.8,21.83,266349.0,19.8791,19.9156,19.8791,19.9065,266349.0
2018-05-30 12:10:00,21.83,21.85,21.81,21.83,186861.0,19.9065,19.9247,19.8882,19.9065,186861.0
2018-05-30 12:20:00,21.83,21.85,21.81,21.83,172026.0,19.9065,19.9247,19.8882,19.9065,172026.0
2018-05-30 12:30:00,21.83,21.85,21.8,21.82,174279.0,19.9065,19.9247,19.8791,19.8974,174279.0
2018-05-30 12:40:00,21.82,21.86,21.81,21.86,281493.0,19.8974,19.9338,19.8882,19.9338,281493.0
2018-05-30 12:50:00,21.86,21.88,21.83,21.84,198162.0,19.9338,19.9521,19.9065,19.9156,198162.0
2018-05-30 13:00:00,21.84,21.87,21.84,21.87,186087.0,19.9156,19.943,19.9156,19.943,186087.0
2018-05-30 13:10:00,21.87,21.94,21.87,21.91,236610.0,19.943,20.0068,19.943,19.9794,236610.0
2018-05-30 13:20:00,21.91,21.92,21.87,21.89,261177.0,19.9794,19.9885,19.943,19.9612,261177.0
2018-05-30 13:30:00,21.9,21.92,21.89,21.91,146853.0,19.9703,19.9885,19.9612,19.9794,146853.0
2018-05-30 13:40:00,21.92,21.93,21.9,21.92,151635.0,19.9885,19.9977,19.9703,19.9885,151635.0
2018-05-30 13:50:00,21.92,21.93,21.9,21.93,130251.0,19.9885,19.9977,19.9703,19.9977,130251.0
2018-05-30 14:00:00,21.93,21.98,21.93,21.96,284274.0,19.9977,20.0433,19.9977,20.025,284274.0
2018-05-30 14:10:00,21.96,21.97,21.89,21.91,288843.0,20.025,20.0341,19.9612,19.9794,288843.0
2018-05-30 14:20:00,21.91,21.94,21.9,21.94,165759.0,19.9794,20.0068,19.9703,20.0068,165759.0
2018-05-30 14:30:00,21.93,21.95,21.92,21.94,154902.0,19.9977,20.0159,19.9885,20.0068,154902.0
2018-05-30 14:40:00,21.94,21.95,21.89,21.9,229110.0,20.0068,20.0159,19.9612,19.9703,229110.0
2018-05-30 14:50:00,21.9,21.93,21.9,21.91,174012.0,19.9703,19.9977,19.9703,19.9794,174012.0
2018-05-30 15:00:00,21.9,21.94,21.89,21.89,237048.0,19.9703,20.0068,19.9612,19.9612,237048.0
2018-05-30 15:10:00,21.89,21.9,21.87,21.9,229077.0,19.9612,19.9703,19.943,19.9703,229077.0
2018-05-30 15:20:00,21.9,21.9,21.86,21.88,343170.0,19.9703,19.9703,19.9338,19.9521,343170.0
2018-05-30 15:30:00,21.88,21.88,21.84,21.85,404895.0,19.9521,19.9521,19.9156,19.9247,404895.0
2018-05-30 15:40:00,21.85,21.87,21.83,21.86,618246.0,19.9247,19.943,19.9065,19.9338,618246.0
2018-05-30 15:50:00,21.86,21.91,21.85,21.88,1607214.0,19.9338,19.9794,19.9247,19.9521,1607214.0
2018-05-31 09:30:00,21.83,21.97,21.78,21.84,311190.0,19.9065,20.0341,19.8609,19.9156,311190.0
2018-05-31 09:40:00,21.84,21.84,21.72,21.73,227670.0,19.9156,19.9156,19.8062,19.8153,227670.0
2018-05-31 09:50:00,21.73,21.83,21.71,21.8,245160.0,19.8153,19.9065,19.7971,19.8791,245160.0
2018-05-31 10:00:00,21.8,21.8,21.7,21.74,342300.0,19.8791,19.8791,19.7879,19.8244,342300.0
2018-05-31 10:10:00,21.74,21.8,21.73,21.78,250098.0,19.8244,19.8791,19.8153,19.8609,250098.0
2018-05-31 10:20:00,21.78,21.78,21.71,21.76,360066.0,19.8609,19.8609,19.7971,19.8426,360066.0
2018-05-31 10:30:00,21.75,21.75,21.7,21.7,272325.0,19.8335,19.8335,19.7879,19.7879,272325.0
2018-05-31 10:40:00,21.69,21.74,21.68,21.7,204291.0,19.7788,19.8244,19.7697,19.7879,204291.0
2018-05-31 10:50:00,21.7,21.7,21.66,21.7,182817.0,19.7879,19.7879,19.7515,19.7879,182817.0
2018-05-31 11:00:00,21.7,21.76,21.7,21.75,173811.0,19.7879,19.8426,19.7879,19.8335,173811.0
2018-05-31 11:10:00,21.75,21.78,21.69,21.7,166422.0,19.8335,19.8609,19.7788,19.7879,166422.0
2018-05-31 11:20:00,21.7,21.79,21.69,21.78,204561.0,19.7879,19.87,19.7788,19.8609,204561.0
2018-05-31 11:30:00,21.78,21.81,21.74,21.78,247518.0,19.8609,19.8882,19.8244,19.8609,247518.0
2018-05-31 11:40:00,21.78,21.84,21.78,21.8,201828.0,19.8609,19.9156,19.8609,19.8791,201828.0
2018-05-31 11:50:00,21.8,21.81,21.77,21.78,170448.0,19.8791,19.8882,19.8518,19.8609,170448.0
2018-05-31 12:00:00,21.78,21.78,21.69,21.7,164487.0,19.8609,19.8609,19.7788,19.7879,164487.0
2018-05-31 12:10:00,21.7,21.71,21.68,21.7,119676.0,19.7879,19.7971,19.7697,19.7879,119676.0
2018-05-31 12:20:00,21.7,21.7,21.66,21.67,97533.0,19.7879,19.7879,19.7515,19.7606,97533.0
2018-05-31 12:30:00,21.67,21.68,21.66,21.67,208776.0,19.7606,19.7697,19.7515,19.7606,208776.0
2018-05-31 12:40:00,21.67,21.69,21.67,21.68,87258.0,19.7606,19.7788,19.7606,19.7697,87258.0
2018-05-31 12:50:00,21.68,21.69,21.66,21.68,118512.0,19.7697,19.7788,19.7515,19.7697,118512.0
2018-05-31 13:00:00,21.68,21.69,21.64,21.66,147873.0,19.7697,19.7788,19.7332,19.7515,147873.0
2018-05-31 13:10:00,21.66,21.66,21.63,21.66,129210.0,19.7515,19.7515,19.7241,19.7515,129210.0
2018-05-31 13:20:00,21.65,21.67,21.64,21.66,102351.0,19.7423,19.7606,19.7332,19.7515,102351.0
2018-05-31 13:30:00,21.66,21.67,21.63,21.65,94965.0,19.7515,19.7606,19.7241,19.7423,94965.0
2018-05-31 13:40:00,21.65,21.66,21.61,21.62,134526.0,19.7423,19.7515,19.7059,19.715,134526.0
2018-05-31 13:50:00,21.61,21.62,21.55,21.56,264936.0,19.7059,19.715,19.6511,19.6603,264936.0
2018-05-31 14:00:00,21.57,21.57,21.51,21.54,202281.0,19.6694,19.6694,19.6147,19.642,202281.0
2018-05-31 14:10:00,21.54,21.59,21.54,21.58,187488.0,19.642,19.6876,19.642,19.6785,187488.0
2018-05-31 14:20:00,21.58,21.58,21.55,21.55,163242.0,19.6785,19.6785,19.6511,19.6511,163242.0
2018-05-31 14:30:00,21.54,21.56,21.52,21.53,205506.0,19.642,19.6603,19.6238,19.6329,205506.0
2018-05-31 14:40:00,21.53,21.55,21.51,21.55,291990.0,19.6329,19.6511,19.6147,19.6511,291990.0
2018-05-31 14:50:00,21.55,21.63,21.54,21.63,340134.0,19.6511,19.7241,19.642,19.7241,340134.0
2018-05-31 15:00:00,21.63,21.66,21.59,21.65,308136.0,19.7241,19.7515,19.6876,19.7423,308136.0
2018-05-31 15:10:00,21.65,21.66,21.61,21.62,227991.0,19.7423,19.7515,19.7059,19.715,227991.0
2018-05-31 15:20:00,21.62,21.62,21.59,21.62,243549.0,19.715,19.715,19.6876,19.715,243549.0
2018-05-31 15:30:00,21.62,21.62,21.58,21.61,369804.0,19.715,19.715,19.6785,19.7059,369804.0
2018-05-31 15:40:00,21.61,21.61,21.56,21.58,645345.0,19.7059,19.7059,19.6603,19.6785,645345.0
2018-05-31 15:50:00,21.58,21.58,21.49,21.55,2484486.0,19.6785,19.6785,19.5964,19.6511,2484486.0
2018-06-01 09:30:00,21.74,21.89,21.71,21.83,509490.0,19.8244,19.9612,19.7971,19.9065,509490.0
2018-06-01 09:40:00,21.83,21.98,21.83,21.88,544653.0,19.9065,20.0433,19.9065,19.9521,544653.0
2018-06-01 09:50:00,21.88,21.92,21.87,21.88,162081.0,19.9521,19.9885,19.943,19.9521,162081.0
2018-06-01 10:00:00,21.87,21.91,21.86,21.87,346038.0,19.943,19.9794,19.9338,19.943,346038.0
2018-06-01 10:10:00,21.87,21.89,21.84,21.87,170019.0,19.943,19.9612,19.9156,19.943,170019.0
2018-06-01 10:20:00,21.87,21.96,21.87,21.88,206859.0,19.943,20.025,19.943,19.9521,206859.0
2018-06-01 10:30:00,21.88,21.93,21.87,21.92,276654.0,19.9521,19.9977,19.943,19.9885,276654.0
2018-06-01 10:40:00,21.91,21.91,21.84,21.86,164847.0,19.9794,19.9794,19.9156,19.9338,164847.0
2018-06-01 10:50:00,21.87,21.87,21.82,21.82,145653.0,19.943,19.943,19.8974,19.8974,145653.0
2018-06-01 11:00:00,21.82,21.84,21.78,21.8,177561.0,19.8974,19.9156,19.8609,19.8791,177561.0
2018-06-01 11:10:00,21.79,21.82,21.78,21.79,145854.0,19.87,19.8974,19.8609,19.87,145854.0
2018-06-01 11:20:00,21.78,21.84,21.78,21.81,157596.0,19.8609,19.9156,19.8609,19.8882,157596.0
2018-06-01 11:30:00,21.79,21.83,21.79,21.82,249840.0,19.87,19.9065,19.87,19.8974,249840.0
2018-06-01 11:40:00,21.83,21.83,21.81,21.82,206037.0,19.9065,19.9065,19.8882,19.8974,206037.0
2018-06-01 11:50:00,21.82,21.85,21.82,21.83,127059.0,19.8974,19.9247,19.8974,19.9065,127059.0
2018-06-01 12:00:00,21.84,21.86,21.82,21.86,88140.0,19.9156,19.9338,19.8974,19.9338,88140.0
2018-06-01 12:10:00,21.86,21.89,21.86,21.89,151227.0,19.9338,19.9612,19.9338,19.9612,151227.0
2018-06-01 12:20:00,21.89,21.9,21.85,21.86,80982.0,19.9612,19.9703,19.9247,19.9338,80982.0
2018-06-01 12:30:00,21.86,21.9,21.86,21.89,151764.0,19.9338,19.9703,19.9338,19.9612,151764.0
2018-06-01 12:40:00,21.89,21.9,21.86,21.86,129168.0,19.9612,19.9703,19.9338,19.9338,129168.0
2018-06-01 12:50:00,21.86,21.87,21.85,21.87,109260.0,19.9338,19.943,19.9247,19.943,109260.0
2018-06-01 13:00:00,21.86,21.87,21.85,21.87,152301.0,19.9338,19.943,19.9247,19.943,152301.0
2018-06-01 13:10:00,21.87,21.87,21.83,21.84,168426.0,19.943,19.943,19.9065,19.9156,168426.0
2018-06-01 13:20:00,21.84,21.87,21.84,21.86,123255.0,19.9156,19.943,19.9156,19.9338,123255.0
2018-06-01 13:30:00,21.86,21.86,21.83,21.83,96336.0,19.9338,19.9338,19.9065,19.9065,96336.0
2018-06-01 13:40:00,21.83,21.84,21.8,21.81,134610.0,19.9065,19.9156,19.8791,19.8882,134610.0
2018-06-01 13:50:00,21.81,21.82,21.8,21.81,117762.0,19.8882,19.8974,19.8791,19.8882,117762.0
2018-06-01 14:00:00,21.81,21.82,21.76,21.76,122841.0,19.8882,19.8974,19.8426,19.8426,122841.0
2018-06-01 14:10:00,21.75,21.77,21.74,21.75,184569.0,19.8335,19.8518,19.8244,19.8335,184569.0
2018-06-01 14:20:00,21.75,21.76,21.74,21.75,148722.0,19.8335,19.8426,19.8244,19.8335,148722.0
2018-06-01 14:30:00,21.75,21.76,21.73,21.74,192990.0,19.8335,19.8426,19.8153,19.8244,192990.0
2018-06-01 14:40:00,21.74,21.76,21.74,21.75,172629.0,19.8244,19.8426,19.8244,19.8335,172629.0
2018-06-01 14:50:00,21.75,21.77,21.75,21.75,88587.0,19.8335,19.8518,19.8335,19.8335,88587.0
2018-06-01 15:00:00,21.75,21.76,21.74,21.74,135261.0,19.8335,19.8426,19.8244,19.8244,135261.0
2018-06-01 15:10:00,21.74,21.74,21.71,21.74,246318.0,19.8244,19.8244,19.7971,19.8244,246318.0
2018-06-01 15:20:00,21.74,21.76,21.73,21.75,188199.0,19.8244,19.8426,19.8153,19.8335,188199.0
2018-06-01 15:30:00,21.75,21.77,21.75,21.76,257052.0,19.8335,19.8518,19.8335,19.8426,257052.0
2018-06-01 15:40:00,21.76,21.78,21.75,21.78,538737.0,19.8426,19.8609,19.8335,19.8609,538737.0
2018-06-01 15:50:00,21.78,21.83,21.78,21.81,1386528.0,19.8609,19.9065,19.8609,19.8882,1386528.0
2018-06-04 09:30:00,21.87,21.93,21.76,21.92,325545.0,19.943,19.9977,19.8426,19.9885,325545.0
2018-06-04 09:40:00,21.92,21.94,21.87,21.88,166551.0,19.9885,20.0068,19.943,19.9521,166551.0
2018-06-04 09:50:00,21.88,21.93,21.85,21.86,117369.0,19.9521,19.9977,19.9247,19.9338,117369.0
2018-06-04 10:00:00,21.86,21.9,21.81,21.83,323079.0,19.9338,19.9703,19.8882,19.9065,323079.0
2018-06-04 10:10:00,21.83,21.83,21.8,21.83,65748.0,19.9065,19.9065,19.8791,19.9065,65748.0
2018-06-04 10:20:00,21.82,21.83,21.78,21.82,113883.0,19.8974,19.9065,19.8609,19.8974,113883.0
2018-06-04 10:30:00,21.82,21.82,21.8,21.8,165960.0,19.8974,19.8974,19.8791,19.8791,165960.0
2018-06-04 10:40:00,21.8,21.8,21.64,21.67,370299.0,19.8791,19.8791,19.7332,19.7606,370299.0
2018-06-04 10:50:00,21.67,21.71,21.65,21.68,159561.0,19.7606,19.7971,19.7423,19.7697,159561.0
2018-06-04 11:00:00,21.69,21.71,21.67,21.68,66189.0,19.7788,19.7971,19.7606,19.7697,66189.0
2018-06-04 11:10:00,21.68,21.69,21.61,21.62,106095.0,19.7697,19.7788,19.7059,19.715,106095.0
2018-06-04 11:20:00,21.62,21.64,21.6,21.63,87495.0,19.715,19.7332,19.6967,19.7241,87495.0
2018-06-04 11:30:00,21.63,21.64,21.6,21.6,76329.0,19.7241,19.7332,19.6967,19.6967,76329.0
2018-06-04 11:40:00,21.6,21.62,21.58,21.59,196392.0,19.6967,19.715,19.6785,19.6876,196392.0
2018-06-04 11:50:00,21.58,21.59,21.53,21.53,181674.0,19.6785,19.6876,19.6329,19.6329,181674.0
2018-06-04 12:00:00,21.52,21.55,21.5,21.54,127569.0,19.6238,19.6511,19.6056,19.642,127569.0
2018-06-04 12:10:00,21.54,21.56,21.51,21.52,117774.0,19.642,19.6603,19.6147,19.6238,117774.0
2018-06-04 12:20:00,21.52,21.59,21.52,21.58,158496.0,19.6238,19.6876,19.6238,19.6785,158496.0
2018-06-04 12:30:00,21.59,21.6,21.58,21.6,86586.0,19.6876,19.6967,19.6785,19.6967,86586.0
2018-06-04 12:40:00,21.6,21.62,21.6,21.62,103467.0,19.6967,19.715,19.6967,19.715,103467.0
2018-06-04 12:50:00,21.61,21.62,21.59,21.6,133509.0,19.7059,19.715,19.6876,19.6967,133509.0
2018-06-04 13:00:00,21.6,21.62,21.6,21.61,81132.0,19.6967,19.715,19.6967,19.7059,81132.0
2018-06-04 13:10:00,21.61,21.62,21.6,21.62,120471.0,19.7059,19.715,19.6967,19.715,120471.0
2018-06-04 13:20:00,21.62,21.62,21.59,21.6,125172.0,19.715,19.715,19.6876,19.6967,125172.0
2018-06-04 13:30:00,21.6,21.61,21.59,21.61,98544.0,19.6967,19.7059,19.6876,19.7059,98544.0
2018-06-04 13:40:00,21.6,21.62,21.6,21.6,90708.0,19.6967,19.715,19.6967,19.6967,90708.0
2018-06-04 13:50:00,21.6,21.63,21.6,21.62,191013.0,19.6967,19.7241,19.6967,19.715,191013.0
2018-06-04 14:00:00,21.62,21.63,21.6,21.61,393147.0,19.715,19.7241,19.6967,19.7059,393147.0
2018-06-04 14:10:00,21.61,21.62,21.57,21.58,331746.0,19.7059,19.715,19.6694,19.6785,331746.0
2018-06-04 14:20:00,21.58,21.58,21.5,21.53,603603.0,19.6785,19.6785,19.6056,19.6329,603603.0
2018-06-04 14:30:00,21.53,21.55,21.5,21.52,428454.0,19.6329,19.6511,19.6056,19.6238,428454.0
2018-06-04 14:40:00,21.51,21.53,21.49,21.5,168636.0,19.6147,19.6329,19.5964,19.6056,168636.0
2018-06-04 14:50:00,21.5,21.51,21.46,21.51,525627.0,19.6056,19.6147,19.5691,19.6147,525627.0
2018-06-04 15:00:00,21.51,21.56,21.5,21.56,128304.0,19.6147,19.6603,19.6056,19.6603,128304.0
2018-06-04 15:10:00,21.56,21.58,21.54,21.58,107241.0,19.6603,19.6785,19.642,19.6785,107241.0
2018-06-04 15:20:00,21.58,21.58,21.57,21.58,136539.0,19.6785,19.6785,19.6694,19.6785,136539.0
2018-06-04 15:30:00,21.58,21.6,21.56,21.59,335793.0,19.6785,19.6967,19.6603,19.6876,335793.0
2018-06-04 15:40:00,21.59,21.61,21.57,21.58,275862.0,19.6876,19.7059,19.6694,19.6785,275862.0
2018-06-04 15:50:00,21.58,21.59,21.53,21.56,920388.0,19.6785,19.6876,19.6329,19.6603,920388.0
2018-06-05 09:30:00,21.56,21.62,21.48,21.59,190923.0,19.6603,19.715,19.5873,19.6876,190923.0
2018-06-05 09:40:00,21.59,21.65,21.59,21.63,110982.0,19.6876,19.7423,19.6876,19.7241,110982.0
2018-06-05 09:50:00,21.63,21.64,21.56,21.57,84072.0,19.7241,19.7332,19.6603,19.6694,84072.0
2018-06-05 10:00:00,21.58,21.65,21.57,21.63,125547.0,19.6785,19.7423,19.6694,19.7241,125547.0
2018-06-05 10:10:00,21.63,21.64,21.61,21.63,104022.0,19.7241,19.7332,19.7059,19.7241,104022.0
2018-06-05 10:20:00,21.63,21.64,21.6,21.64,130272.0,19.7241,19.7332,19.6967,19.7332,130272.0
2018-06-05 10:30:00,21.64,21.65,21.6,21.61,150315.0,19.7332,19.7423,19.6967,19.7059,150315.0
2018-06-05 10:40:00,21.61,21.62,21.56,21.57,342702.0,19.7059,19.715,19.6603,19.6694,342702.0
2018-06-05 10:50:00,21.57,21.6,21.56,21.56,205134.0,19.6694,19.6967,19.6603,19.6603,205134.0
2018-06-05 11:00:00,21.56,21.56,21.49,21.5,128217.0,19.6603,19.6603,19.5964,19.6056,128217.0
2018-06-05 11:10:00,21.49,21.51,21.48,21.5,73326.0,19.5964,19.6147,19.5873,19.6056,73326.0
2018-06-05 11:20:00,21.5,21.5,21.41,21.41,125691.0,19.6056,19.6056,19.5235,19.5235,125691.0
2018-06-05 11:30:00,21.41,21.41,21.33,21.37,369087.0,19.5235,19.5235,19.4505,19.487,369087.0
2018-06-05 11:40:00,21.37,21.38,21.25,21.38,594993.0,19.487,19.4961,19.3776,19.4961,594993.0
2018-06-05 11:50:00,21.38,21.47,21.38,21.45,290292.0,19.4961,19.5782,19.4961,19.56,290292.0
2018-06-05 12:00:00,21.45,21.46,21.42,21.45,125793.0,19.56,19.5691,19.5326,19.56,125793.0
2018-06-05 12:10:00,21.45,21.5,21.45,21.48,205719.0,19.56,19.6056,19.56,19.5873,205719.0
2018-06-05 12:20:00,21.48,21.49,21.45,21.49,105549.0,19.5873,19.5964,19.56,19.5964,105549.0
2018-06-05 12:30:00,21.48,21.5,21.46,21.49,83868.0,19.5873,19.6056,19.5691,19.5964,83868.0
2018-06-05 12:40:00,21.49,21.51,21.49,21.5,125649.0,19.5964,19.6147,19.5964,19.6056,125649.0
2018-06-05 12:50:00,21.51,21.51,21.48,21.51,86334.0,19.6147,19.6147,19.5873,19.6147,86334.0
2018-06-05 13:00:00,21.51,21.51,21.48,21.5,112185.0,19.6147,19.6147,19.5873,19.6056,112185.0
2018-06-05 13:10:00,21.5,21.53,21.5,21.52,72612.0,19.6056,19.6329,19.6056,19.6238,72612.0
2018-06-05 13:20:00,21.52,21.53,21.51,21.52,84699.0,19.6238,19.6329,19.6147,19.6238,84699.0
2018-06-05 13:30:00,21.52,21.53,21.5,21.5,115341.0,19.6238,19.6329,19.6056,19.6056,115341.0
2018-06-05 13:40:00,21.5,21.5,21.49,21.5,78750.0,19.6056,19.6056,19.5964,19.6056,78750.0
2018-06-05 13:50:00,21.5,21.5,21.49,21.5,67953.0,19.6056,19.6056,19.5964,19.6056,67953.0
2018-06-05 14:00:00,21.5,21.5,21.48,21.49,96735.0,19.6056,19.6056,19.5873,19.5964,96735.0
2018-06-05 14:10:00,21.49,21.51,21.48,21.5,62694.0,19.5964,19.6147,19.5873,19.6056,62694.0
2018-06-05 14:20:00,21.5,21.51,21.49,21.5,83001.0,19.6056,19.6147,19.5964,19.6056,83001.0
2018-06-05 14:30:00,21.5,21.54,21.5,21.53,339753.0,19.6056,19.642,19.6056,19.6329,339753.0
2018-06-05 14:40:00,21.53,21.58,21.52,21.57,313794.0,19.6329,19.6785,19.6238,19.6694,313794.0
2018-06-05 14:50:00,21.57,21.59,21.56,21.57,467250.0,19.6694,19.6876,19.6603,19.6694,467250.0
2018-06-05 15:00:00,21.57,21.6,21.56,21.59,142077.0,19.6694,19.6967,19.6603,19.6876,142077.0
2018-06-05 15:10:00,21.59,21.6,21.57,21.57,177477.0,19.6876,19.6967,19.6694,19.6694,177477.0
2018-06-05 15:20:00,21.57,21.57,21.52,21.53,215148.0,19.6694,19.6694,19.6238,19.6329,215148.0
2018-06-05 15:30:00,21.53,21.55,21.52,21.54,134571.0,19.6329,19.6511,19.6238,19.642,134571.0
2018-06-05 15:40:00,21.53,21.56,21.52,21.56,303114.0,19.6329,19.6603,19.6238,19.6603,303114.0
2018-06-05 15:50:00,21.55,21.57,21.5,21.57,1239501.0,19.6511,19.6694,19.6056,19.6694,1239501.0
2018-06-06 09:30:00,21.58,21.64,21.54,21.58,289716.0,19.6785,19.7332,19.642,19.6785,289716.0
2018-06-06 09:40:00,21.58,21.58,21.38,21.39,253698.0,19.6785,19.6785,19.4961,19.5052,253698.0
2018-06-06 09:50:00,21.38,21.49,21.38,21.45,177630.0,19.4961,19.5964,19.4961,19.56,177630.0
2018-06-06 10:00:00,21.46,21.49,21.43,21.48,113019.0,19.5691,19.5964,19.5417,19.5873,113019.0
2018-06-06 10:10:00,21.48,21.52,21.48,21.5,119334.0,19.5873,19.6238,19.5873,19.6056,119334.0
2018-06-06 10:20:00,21.5,21.5,21.43,21.43,126207.0,19.6056,19.6056,19.5417,19.5417,126207.0
2018-06-06 10:30:00,21.43,21.45,21.41,21.43,101367.0,19.5417,19.56,19.5235,19.5417,101367.0
2018-06-06 10:40:00,21.43,21.46,21.41,21.42,153447.0,19.5417,19.5691,19.5235,19.5326,153447.0
2018-06-06 10:50:00,21.42,21.47,21.42,21.47,164013.0,19.5326,19.5782,19.5326,19.5782,164013.0
2018-06-06 11:00:00,21.47,21.52,21.47,21.52,110946.0,19.5782,19.6238,19.5782,19.6238,110946.0
2018-06-06 11:10:00,21.52,21.52,21.49,21.5,120096.0,19.6238,19.6238,19.5964,19.6056,120096.0
2018-06-06 11:20:00,21.5,21.53,21.49,21.5,171507.0,19.6056,19.6329,19.5964,19.6056,171507.0
2018-06-06 11:30:00,21.5,21.55,21.5,21.53,77484.0,19.6056,19.6511,19.6056,19.6329,77484.0
2018-06-06 11:40:00,21.53,21.55,21.5,21.5,120342.0,19.6329,19.6511,19.6056,19.6056,120342.0
2018-06-06 11:50:00,21.5,21.56,21.5,21.56,309525.0,19.6056,19.6603,19.6056,19.6603,309525.0
2018-06-06 12:00:00,21.56,21.57,21.55,21.55,166950.0,19.6603,19.6694,19.6511,19.6511,166950.0
2018-06-06 12:10:00,21.56,21.59,21.55,21.59,91494.0,19.6603,19.6876,19.6511,19.6876,91494.0
2018-06-06 12:20:00,21.59,21.6,21.58,21.6,92730.0,19.6876,19.6967,19.6785,19.6967,92730.0
2018-06-06 12:30:00,21.59,21.59,21.55,21.55,120840.0,19.6876,19.6876,19.6511,19.6511,120840.0
2018-06-06 12:40:00,21.55,21.56,21.55,21.55,95724.0,19.6511,19.6603,19.6511,19.6511,95724.0
2018-06-06 12:50:00,21.55,21.55,21.54,21.55,118527.0,19.6511,19.6511,19.642,19.6511,118527.0
2018-06-06 13:00:00,21.55,21.58,21.55,21.58,83871.0,19.6511,19.6785,19.6511,19.6785,83871.0
2018-06-06 13:10:00,21.58,21.58,21.55,21.56,79041.0,19.6785,19.6785,19.6511,19.6603,79041.0
2018-06-06 13:20:00,21.56,21.61,21.54,21.61,85338.0,19.6603,19.7059,19.642,19.7059,85338.0
2018-06-06 13:30:00,21.61,21.62,21.59,21.61,63357.0,19.7059,19.715,19.6876,19.7059,63357.0
2018-06-06 13:40:00,21.61,21.63,21.6,21.63,60459.0,19.7059,19.7241,19.6967,19.7241,60459.0
2018-06-06 13:50:00,21.63,21.63,21.61,21.61,62868.0,19.7241,19.7241,19.7059,19.7059,62868.0
2018-06-06 14:00:00,21.61,21.64,21.61,21.63,85935.0,19.7059,19.7332,19.7059,19.7241,85935.0
2018-06-06 14:10:00,21.63,21.65,21.62,21.63,110238.0,19.7241,19.7423,19.715,19.7241,110238.0
2018-06-06 14:20:00,21.64,21.66,21.63,21.66,68220.0,19.7332,19.7515,19.7241,19.7515,68220.0
2018-06-06 14:30:00,21.66,21.7,21.65,21.7,230217.0,19.7515,19.7879,19.7423,19.7879,230217.0
2018-06-06 14:40:00,21.7,21.73,21.69,21.73,207882.0,19.7879,19.8153,19.7788,19.8153,207882.0
2018-06-06 14:50:00,21.72,21.73,21.69,21.69,168447.0,19.8062,19.8153,19.7788,19.7788,168447.0
2018-06-06 15:00:00,21.69,21.71,21.69,21.7,202860.0,19.7788,19.7971,19.7788,19.7879,202860.0
2018-06-06 15:10:00,21.71,21.72,21.7,21.71,107901.0,19.7971,19.8062,19.7879,19.7971,107901.0
2018-06-06 15:20:00,21.71,21.73,21.7,21.72,138894.0,19.7971,19.8153,19.7879,19.8062,138894.0
2018-06-06 15:30:00,21.72,21.73,21.7,21.72,147798.0,19.8062,19.8153,19.7879,19.8062,147798.0
2018-06-06 15:40:00,21.72,21.73,21.71,21.73,236058.0,19.8062,19.8153,19.7971,19.8153,236058.0
2018-06-06 15:50:00,21.73,21.78,21.72,21.78,941316.0,19.8153,19.8609,19.8062,19.8609,941316.0
2018-06-07 09:30:00,21.78,21.81,21.74,21.76,313515.0,19.8609,19.8882,19.8244,19.8426,313515.0
2018-06-07 09:40:00,21.76,21.78,21.7,21.78,169695.0,19.8426,19.8609,19.7879,19.8609,169695.0
2018-06-07 09:50:00,21.77,21.82,21.75,21.76,219708.0,19.8518,19.8974,19.8335,19.8426,219708.0
2018-06-07 10:00:00,21.76,21.79,21.73,21.75,377925.0,19.8426,19.87,19.8153,19.8335,377925.0
2018-06-07 10:10:00,21.75,21.77,21.71,21.75,1854540.0,19.8335,19.8518,19.7971,19.8335,1854540.0
2018-06-07 10:20:00,21.75,21.8,21.75,21.8,240156.0,19.8335,19.8791,19.8335,19.8791,240156.0
2018-06-07 10:30:00,21.79,21.83,21.79,21.82,260298.0,19.87,19.9065,19.87,19.8974,260298.0
2018-06-07 10:40:00,21.82,21.87,21.81,21.85,325476.0,19.8974,19.943,19.8882,19.9247,325476.0
2018-06-07 10:50:00,21.85,21.88,21.79,21.88,1462734.0,19.9247,19.9521,19.87,19.9521,1462734.0
2018-06-07 11:00:00,21.89,21.89,21.78,21.83,490884.0,19.9612,19.9612,19.8609,19.9065,490884.0
2018-06-07 11:10:00,21.83,21.84,21.8,21.83,146070.0,19.9065,19.9156,19.8791,19.9065,146070.0
2018-06-07 11:20:00,21.84,21.87,21.83,21.86,168183.0,19.9156,19.943,19.9065,19.9338,168183.0
2018-06-07 11:30:00,21.86,21.88,21.83,21.86,201438.0,19.9338,19.9521,19.9065,19.9338,201438.0
2018-06-07 11:40:00,21.87,21.88,21.84,21.86,155688.0,19.943,19.9521,19.9156,19.9338,155688.0
2018-06-07 11:50:00,21.85,21.89,21.83,21.87,561921.0,19.9247,19.9612,19.9065,19.943,561921.0
2018-06-07 12:00:00,21.88,21.89,21.87,21.87,76335.0,19.9521,19.9612,19.943,19.943,76335.0
2018-06-07 12:10:00,21.87,21.89,21.87,21.88,110670.0,19.943,19.9612,19.943,19.9521,110670.0
2018-06-07 12:20:00,21.88,21.9,21.87,21.9,75153.0,19.9521,19.9703,19.943,19.9703,75153.0
2018-06-07 12:30:00,21.9,21.9,21.87,21.88,105753.0,19.9703,19.9703,19.943,19.9521,105753.0
2018-06-07 12:40:00,21.88,21.88,21.85,21.85,162738.0,19.9521,19.9521,19.9247,19.9247,162738.0
2018-06-07 12:50:00,21.85,21.88,21.85,21.87,190401.0,19.9247,19.9521,19.9247,19.943,190401.0
2018-06-07 13:00:00,21.87,21.92,21.86,21.89,229206.0,19.943,19.9885,19.9338,19.9612,229206.0
2018-06-07 13:10:00,21.89,21.9,21.87,21.89,116790.0,19.9612,19.9703,19.943,19.9612,116790.0
2018-06-07 13:20:00,21.89,21.89,21.85,21.86,505470.0,19.9612,19.9612,19.9247,19.9338,505470.0
2018-06-07 13:30:00,21.86,21.87,21.82,21.82,250623.0,19.9338,19.943,19.8974,19.8974,250623.0
2018-06-07 13:40:00,21.82,21.85,21.82,21.85,142218.0,19.8974,19.9247,19.8974,19.9247,142218.0
2018-06-07 13:50:00,21.84,21.84,21.82,21.82,285195.0,19.9156,19.9156,19.8974,19.8974,285195.0
2018-06-07 14:00:00,21.82,21.85,21.8,21.84,257916.0,19.8974,19.9247,19.8791,19.9156,257916.0
2018-06-07 14:10:00,21.84,21.87,21.83,21.86,143043.0,19.9156,19.943,19.9065,19.9338,143043.0
2018-06-07 14:20:00,21.85,21.86,21.82,21.84,195651.0,19.9247,19.9338,19.8974,19.9156,195651.0
2018-06-07 14:30:00,21.84,21.88,21.84,21.87,273816.0,19.9156,19.9521,19.9156,19.943,273816.0
2018-06-07 14:40:00,21.87,21.88,21.85,21.87,161394.0,19.943,19.9521,19.9247,19.943,161394.0
2018-06-07 14:50:00,21.87,21.88,21.85,21.86,94938.0,19.943,19.9521,19.9247,19.9338,94938.0
2018-06-07 15:00:00,21.85,21.86,21.83,21.84,259368.0,19.9247,19.9338,19.9065,19.9156,259368.0
2018-06-07 15:10:00,21.83,21.85,21.82,21.84,228843.0,19.9065,19.9247,19.8974,19.9156,228843.0
2018-06-07 15:20:00,21.84,21.87,21.84,21.85,153420.0,19.9156,19.943,19.9156,19.9247,153420.0
2018-06-07 15:30:00,21.85,21.87,21.83,21.87,245748.0,19.9247,19.943,19.9065,19.943,245748.0
2018-06-07 15:40:00,21.87,21.88,21.85,21.86,396171.0,19.943,19.9521,19.9247,19.9338,396171.0
2018-06-07 15:50:00,21.87,21.93,21.86,21.92,1224507.0,19.943,19.9977,19.9338,19.9885,1224507.0
2018-06-08 09:30:00,21.97,22.14,21.92,22.04,577338.0,20.0341,20.1892,19.9885,20.098,577338.0
2018-06-08 09:40:00,22.04,22.12,22.03,22.05,295356.0,20.098,20.1709,20.0889,20.1071,295356.0
2018-06-08 09:50:00,22.05,22.17,22.03,22.16,478632.0,20.1071,20.2165,20.0889,20.2074,478632.0
2018-06-08 10:00:00,22.15,22.16,22.07,22.08,232899.0,20.1983,20.2074,20.1253,20.1344,232899.0
2018-06-08 10:10:00,22.08,22.12,22.07,22.09,169641.0,20.1344,20.1709,20.1253,20.1436,169641.0
2018-06-08 10:20:00,22.09,22.17,22.09,22.12,169140.0,20.1436,20.2165,20.1436,20.1709,169140.0
2018-06-08 10:30:00,22.11,22.16,22.1,22.12,204705.0,20.1618,20.2074,20.1527,20.1709,204705.0
2018-06-08 10:40:00,22.13,22.13,22.09,22.12,837762.0,20.18,20.18,20.1436,20.1709,837762.0
2018-06-08 10:50:00,22.12,22.23,22.12,22.17,406005.0,20.1709,20.2712,20.1709,20.2165,406005.0
2018-06-08 11:00:00,22.17,22.17,22.12,22.12,260034.0,20.2165,20.2165,20.1709,20.1709,260034.0
2018-06-08 11:10:00,22.12,22.17,22.12,22.16,210144.0,20.1709,20.2165,20.1709,20.2074,210144.0
2018-06-08 11:20:00,22.16,22.17,22.11,22.13,145935.0,20.2074,20.2165,20.1618,20.18,145935.0
2018-06-08 11:30:00,22.12,22.18,22.11,22.15,205497.0,20.1709,20.2256,20.1618,20.1983,205497.0
2018-06-08 11:40:00,22.15,22.19,22.15,22.18,120663.0,20.1983,20.2348,20.1983,20.2256,120663.0
2018-06-08 11:50:00,22.18,22.21,22.16,22.2,108174.0,20.2256,20.253,20.2074,20.2439,108174.0
2018-06-08 12:00:00,22.2,22.23,22.2,22.23,423039.0,20.2439,20.2712,20.2439,20.2712,423039.0
2018-06-08 12:10:00,22.23,22.26,22.22,22.24,65220.0,20.2712,20.2986,20.2621,20.2803,65220.0
2018-06-08 12:20:00,22.24,22.29,22.24,22.28,200622.0,20.2803,20.3259,20.2803,20.3168,200622.0
2018-06-08 12:30:00,22.28,22.34,22.28,22.29,676518.0,20.3168,20.3715,20.3168,20.3259,676518.0
2018-06-08 12:40:00,22.29,22.29,22.22,22.23,188682.0,20.3259,20.3259,20.2621,20.2712,188682.0
2018-06-08 12:50:00,22.23,22.23,22.2,22.2,120393.0,20.2712,20.2712,20.2439,20.2439,120393.0
2018-06-08 13:00:00,22.2,22.2,22.17,22.19,130623.0,20.2439,20.2439,20.2165,20.2348,130623.0
2018-06-08 13:10:00,22.19,22.21,22.18,22.19,69744.0,20.2348,20.253,20.2256,20.2348,69744.0
2018-06-08 13:20:00,22.18,22.2,22.16,22.17,64212.0,20.2256,20.2439,20.2074,20.2165,64212.0
2018-06-08 13:30:00,22.18,22.22,22.16,22.2,91410.0,20.2256,20.2621,20.2074,20.2439,91410.0
2018-06-08 13:40:00,22.2,22.27,22.2,22.27,129906.0,20.2439,20.3077,20.2439,20.3077,129906.0
2018-06-08 13:50:00,22.27,22.29,22.24,22.27,230967.0,20.3077,20.3259,20.2803,20.3077,230967.0
2018-06-08 14:00:00,22.27,22.29,22.26,22.28,491829.0,20.3077,20.3259,20.2986,20.3168,491829.0
2018-06-08 14:10:00,22.27,22.29,22.25,22.26,168606.0,20.3077,20.3259,20.2895,20.2986,168606.0
2018-06-08 14:20:00,22.26,22.31,22.25,22.31,120738.0,20.2986,20.3442,20.2895,20.3442,120738.0
2018-06-08 14:30:00,22.3,22.32,22.29,22.32,151500.0,20.3351,20.3533,20.3259,20.3533,151500.0
2018-06-08 14:40:00,22.32,22.34,22.32,22.32,142965.0,20.3533,20.3715,20.3533,20.3533,142965.0
2018-06-08 14:50:00,22.32,22.33,22.31,22.31,125109.0,20.3533,20.3624,20.3442,20.3442,125109.0
2018-06-08 15:00:00,22.31,22.31,22.29,22.3,183726.0,20.3442,20.3442,20.3259,20.3351,183726.0
2018-06-08 15:10:00,22.3,22.34,22.3,22.31,217326.0,20.3351,20.3715,20.3351,20.3442,217326.0
2018-06-08 15:20:00,22.32,22.35,22.31,22.34,194355.0,20.3533,20.3807,20.3442,20.3715,194355.0
2018-06-08 15:30:00,22.34,22.36,22.32,22.35,364668.0,20.3715,20.3898,20.3533,20.3807,364668.0
2018-06-08 15:40:00,22.35,22.37,22.34,22.37,849198.0,20.3807,20.3989,20.3715,20.3989,849198.0
2018-06-08 15:50:00,22.37,22.38,22.34,22.36,1661346.0,20.3989,20.408,20.3715,20.3898,1661346.0
2018-06-11 09:30:00,22.36,22.4,22.27,22.34,302904.0,20.3898,20.4263,20.3077,20.3715,302904.0
2018-06-11 09:40:00,22.34,22.4,22.27,22.32,232194.0,20.3715,20.4263,20.3077,20.3533,232194.0
2018-06-11 09:50:00,22.31,22.31,22.2,22.22,200298.0,20.3442,20.3442,20.2439,20.2621,200298.0
2018-06-11 10:00:00,22.22,22.32,22.2,22.3,423942.0,20.2621,20.3533,20.2439,20.3351,423942.0
2018-06-11 10:10:00,22.29,22.35,22.29,22.32,481242.0,20.3259,20.3807,20.3259,20.3533,481242.0
2018-06-11 10:20:00,22.31,22.36,22.3,22.3,206055.0,20.3442,20.3898,20.3351,20.3351,206055.0
2018-06-11 10:30:00,22.3,22.35,22.3,22.33,108153.0,20.3351,20.3807,20.3351,20.3624,108153.0
2018-06-11 10:40:00,22.33,22.36,22.32,22.32,602787.0,20.3624,20.3898,20.3533,20.3533,602787.0
2018-06-11 10:50:00,22.32,22.33,22.27,22.3,315534.0,20.3533,20.3624,20.3077,20.3351,315534.0
2018-06-11 11:00:00,22.3,22.32,22.28,22.31,230244.0,20.3351,20.3533,20.3168,20.3442,230244.0
2018-06-11 11:10:00,22.3,22.31,22.28,22.3,113919.0,20.3351,20.3442,20.3168,20.3351,113919.0
2018-06-11 11:20:00,22.3,22.4,22.3,22.38,258210.0,20.3351,20.4263,20.3351,20.408,258210.0
2018-06-11 11:30:00,22.38,22.42,22.38,22.39,183153.0,20.408,20.4445,20.408,20.4171,183153.0
2018-06-11 11:40:00,22.39,22.42,22.38,22.42,108642.0,20.4171,20.4445,20.408,20.4445,108642.0
2018-06-11 11:50:00,22.41,22.43,22.4,22.43,173268.0,20.4354,20.4536,20.4263,20.4536,173268.0
2018-06-11 12:00:00,22.43,22.43,22.4,22.43,429225.0,20.4536,20.4536,20.4263,20.4536,429225.0
2018-06-11 12:10:00,22.43,22.44,22.4,22.41,170265.0,20.4536,20.4627,20.4263,20.4354,170265.0
2018-06-11 12:20:00,22.42,22.42,22.39,22.41,119514.0,20.4445,20.4445,20.4171,20.4354,119514.0
2018-06-11 12:30:00,22.41,22.42,22.41,22.42,101211.0,20.4354,20.4445,20.4354,20.4445,101211.0
2018-06-11 12:40:00,22.42,22.44,22.41,22.44,116304.0,20.4445,20.4627,20.4354,20.4627,116304.0
2018-06-11 12:50:00,22.44,22.46,22.43,22.45,140094.0,20.4627,20.481,20.4536,20.4718,140094.0
2018-06-11 13:00:00,22.44,22.46,22.44,22.46,533679.0,20.4627,20.481,20.4627,20.481,533679.0
2018-06-11 13:10:00,22.46,22.47,22.45,22.45,69921.0,20.481,20.4901,20.4718,20.4718,69921.0
2018-06-11 13:20:00,22.45,22.47,22.44,22.45,79986.0,20.4718,20.4901,20.4627,20.4718,79986.0
2018-06-11 13:30:00,22.45,22.46,22.43,22.45,79320.0,20.4718,20.481,20.4536,20.4718,79320.0
2018-06-11 13:40:00,22.45,22.49,22.45,22.48,118107.0,20.4718,20.5083,20.4718,20.4992,118107.0
2018-06-11 13:50:00,22.48,22.48,22.46,22.48,106428.0,20.4992,20.4992,20.481,20.4992,106428.0
2018-06-11 14:00:00,22.48,22.48,22.42,22.42,154611.0,20.4992,20.4992,20.4445,20.4445,154611.0
2018-06-11 14:10:00,22.43,22.48,22.41,22.47,322296.0,20.4536,20.4992,20.4354,20.4901,322296.0
2018-06-11 14:20:00,22.47,22.5,22.46,22.48,84807.0,20.4901,20.5174,20.481,20.4992,84807.0
2018-06-11 14:30:00,22.48,22.5,22.47,22.49,148932.0,20.4992,20.5174,20.4901,20.5083,148932.0
2018-06-11 14:40:00,22.49,22.5,22.47,22.47,127686.0,20.5083,20.5174,20.4901,20.4901,127686.0
2018-06-11 14:50:00,22.47,22.53,22.47,22.52,162930.0,20.4901,20.5448,20.4901,20.5357,162930.0
2018-06-11 15:00:00,22.52,22.55,22.52,22.54,206574.0,20.5357,20.563,20.5357,20.5539,206574.0
2018-06-11 15:10:00,22.54,22.55,22.5,22.52,350151.0,20.5539,20.563,20.5174,20.5357,350151.0
2018-06-11 15:20:00,22.52,22.52,22.48,22.49,229377.0,20.5357,20.5357,20.4992,20.5083,229377.0
2018-06-11 15:30:00,22.49,22.51,22.47,22.48,264333.0,20.5083,20.5266,20.4901,20.4992,264333.0
2018-06-11 15:40:00,22.48,22.48,22.44,22.45,378507.0,20.4992,20.4992,20.4627,20.4718,378507.0
2018-06-11 15:50:00,22.45,22.45,22.41,22.43,1454931.0,20.4718,20.4718,20.4354,20.4536,1454931.0
2018-06-12 09:30:00,22.42,22.56,22.37,22.51,238386.0,20.4445,20.5722,20.3989,20.5266,238386.0
2018-06-12 09:40:00,22.5,22.52,22.4,22.42,208692.0,20.5174,20.5357,20.4263,20.4445,208692.0
2018-06-12 09:50:00,22.42,22.45,22.34,22.36,424296.0,20.4445,20.4718,20.3715,20.3898,424296.0
2018-06-12 10:00:00,22.36,22.4,22.3,22.35,423327.0,20.3898,20.4263,20.3351,20.3807,423327.0
2018-06-12 10:10:00,22.36,22.4,22.35,22.35,295221.0,20.3898,20.4263,20.3807,20.3807,295221.0
2018-06-12 10:20:00,22.35,22.37,22.32,22.35,123192.0,20.3807,20.3989,20.3533,20.3807,123192.0
2018-06-12 10:30:00,22.35,22.38,22.32,22.36,128364.0,20.3807,20.408,20.3533,20.3898,128364.0
2018-06-12 10:40:00,22.35,22.37,22.31,22.35,184125.0,20.3807,20.3989,20.3442,20.3807,184125.0
2018-06-12 10:50:00,22.35,22.35,22.29,22.34,144411.0,20.3807,20.3807,20.3259,20.3715,144411.0
2018-06-12 11:00:00,22.35,22.37,22.34,22.34,108645.0,20.3807,20.3989,20.3715,20.3715,108645.0
2018-06-12 11:10:00,22.34,22.36,22.27,22.28,135576.0,20.3715,20.3898,20.3077,20.3168,135576.0
2018-06-12 11:20:00,22.28,22.29,22.24,22.25,246819.0,20.3168,20.3259,20.2803,20.2895,246819.0
2018-06-12 11:30:00,22.26,22.27,22.23,22.24,234093.0,20.2986,20.3077,20.2712,20.2803,234093.0
2018-06-12 11:40:00,22.24,22.29,22.23,22.29,240054.0,20.2803,20.3259,20.2712,20.3259,240054.0
2018-06-12 11:50:00,22.29,22.33,22.28,22.32,237972.0,20.3259,20.3624,20.3168,20.3533,237972.0
2018-06-12 12:00:00,22.32,22.34,22.29,22.29,116043.0,20.3533,20.3715,20.3259,20.3259,116043.0
2018-06-12 12:10:00,22.3,22.31,22.29,22.31,104922.0,20.3351,20.3442,20.3259,20.3442,104922.0
2018-06-12 12:20:00,22.31,22.32,22.29,22.29,105930.0,20.3442,20.3533,20.3259,20.3259,105930.0
2018-06-12 12:30:00,22.29,22.29,22.25,22.28,97737.0,20.3259,20.3259,20.2895,20.3168,97737.0
2018-06-12 12:40:00,22.28,22.3,22.27,22.29,105930.0,20.3168,20.3351,20.3077,20.3259,105930.0
2018-06-12 12:50:00,22.29,22.33,22.29,22.33,153942.0,20.3259,20.3624,20.3259,20.3624,153942.0
2018-06-12 13:00:00,22.33,22.34,22.31,22.33,128238.0,20.3624,20.3715,20.3442,20.3624,128238.0
2018-06-12 13:10:00,22.33,22.37,22.33,22.35,296628.0,20.3624,20.3989,20.3624,20.3807,296628.0
2018-06-12 13:20:00,22.35,22.37,22.33,22.35,350754.0,20.3807,20.3989,20.3624,20.3807,350754.0
2018-06-12 13:30:00,22.35,22.35,22.29,22.3,160632.0,20.3807,20.3807,20.3259,20.3351,160632.0
2018-06-12 13:40:00,22.3,22.3,22.28,22.29,218658.0,20.3351,20.3351,20.3168,20.3259,218658.0
2018-06-12 13:50:00,22.29,22.35,22.29,22.34,350838.0,20.3259,20.3807,20.3259,20.3715,350838.0
2018-06-12 14:00:00,22.33,22.34,22.32,22.33,123861.0,20.3624,20.3715,20.3533,20.3624,123861.0
2018-06-12 14:10:00,22.33,22.33,22.31,22.31,250788.0,20.3624,20.3624,20.3442,20.3442,250788.0
2018-06-12 14:20:00,22.31,22.31,22.25,22.25,235422.0,20.3442,20.3442,20.2895,20.2895,235422.0
2018-06-12 14:30:00,22.25,22.28,22.24,22.27,141042.0,20.2895,20.3168,20.2803,20.3077,141042.0
2018-06-12 14:40:00,22.27,22.28,22.26,22.26,182373.0,20.3077,20.3168,20.2986,20.2986,182373.0
2018-06-12 14:50:00,22.26,22.28,22.25,22.25,364593.0,20.2986,20.3168,20.2895,20.2895,364593.0
2018-06-12 15:00:00,22.25,22.29,22.25,22.28,329748.0,20.2895,20.3259,20.2895,20.3168,329748.0
2018-06-12 15:10:00,22.28,22.29,22.26,22.28,198993.0,20.3168,20.3259,20.2986,20.3168,198993.0
2018-06-12 15:20:00,22.28,22.29,22.28,22.28,275898.0,20.3168,20.3259,20.3168,20.3168,275898.0
2018-06-12 15:30:00,22.28,22.28,22.25,22.26,346341.0,20.3168,20.3168,20.2895,20.2986,346341.0
2018-06-12 15:40:00,22.26,22.27,22.22,22.25,492966.0,20.2986,20.3077,20.2621,20.2895,492966.0
2018-06-12 15:50:00,22.25,22.26,22.24,22.25,1134630.0,20.2895,20.2986,20.2803,20.2895,1134630.0
2018-06-13 09:30:00,22.25,22.29,22.1,22.18,360255.0,20.2895,20.3259,20.1527,20.2256,360255.0
2018-06-13 09:40:00,22.18,22.31,22.15,22.29,2346033.0,20.2256,20.3442,20.1983,20.3259,2346033.0
2018-06-13 09:50:00,22.28,22.36,22.27,22.33,190143.0,20.3168,20.3898,20.3077,20.3624,190143.0
2018-06-13 10:00:00,22.33,22.34,22.25,22.29,169179.0,20.3624,20.3715,20.2895,20.3259,169179.0
2018-06-13 10:10:00,22.29,22.31,22.26,22.27,223560.0,20.3259,20.3442,20.2986,20.3077,223560.0
2018-06-13 10:20:00,22.26,22.28,22.24,22.27,215277.0,20.2986,20.3168,20.2803,20.3077,215277.0
2018-06-13 10:30:00,22.28,22.29,22.24,22.25,152073.0,20.3168,20.3259,20.2803,20.2895,152073.0
2018-06-13 10:40:00,22.25,22.26,22.23,22.24,135894.0,20.2895,20.2986,20.2712,20.2803,135894.0
2018-06-13 10:50:00,22.24,22.26,22.19,22.2,127944.0,20.2803,20.2986,20.2348,20.2439,127944.0
2018-06-13 11:00:00,22.2,22.27,22.2,22.27,306687.0,20.2439,20.3077,20.2439,20.3077,306687.0
2018-06-13 11:10:00,22.27,22.27,22.26,22.27,145242.0,20.3077,20.3077,20.2986,20.3077,145242.0
2018-06-13 11:20:00,22.27,22.27,22.25,22.26,169032.0,20.3077,20.3077,20.2895,20.2986,169032.0
2018-06-13 11:30:00,22.27,22.27,22.24,22.24,143934.0,20.3077,20.3077,20.2803,20.2803,143934.0
2018-06-13 11:40:00,22.25,22.27,22.24,22.26,294066.0,20.2895,20.3077,20.2803,20.2986,294066.0
2018-06-13 11:50:00,22.26,22.28,22.26,22.28,169557.0,20.2986,20.3168,20.2986,20.3168,169557.0
2018-06-13 12:00:00,22.28,22.29,22.26,22.27,81672.0,20.3168,20.3259,20.2986,20.3077,81672.0
2018-06-13 12:10:00,22.27,22.3,22.27,22.28,66966.0,20.3077,20.3351,20.3077,20.3168,66966.0
2018-06-13 12:20:00,22.28,22.28,22.25,22.26,91545.0,20.3168,20.3168,20.2895,20.2986,91545.0
2018-06-13 12:30:00,22.25,22.27,22.24,22.24,74256.0,20.2895,20.3077,20.2803,20.2803,74256.0
2018-06-13 12:40:00,22.24,22.25,22.22,22.22,121998.0,20.2803,20.2895,20.2621,20.2621,121998.0
2018-06-13 12:50:00,22.22,22.22,22.17,22.19,117084.0,20.2621,20.2621,20.2165,20.2348,117084.0
2018-06-13 13:00:00,22.18,22.22,22.17,22.2,563529.0,20.2256,20.2621,20.2165,20.2439,563529.0
2018-06-13 13:10:00,22.2,22.2,22.14,22.15,196770.0,20.2439,20.2439,20.1892,20.1983,196770.0
2018-06-13 13:20:00,22.15,22.18,22.15,22.15,240642.0,20.1983,20.2256,20.1983,20.1983,240642.0
2018-06-13 13:30:00,22.15,22.16,22.13,22.15,187527.0,20.1983,20.2074,20.18,20.1983,187527.0
2018-06-13 13:40:00,22.15,22.18,22.15,22.17,270261.0,20.1983,20.2256,20.1983,20.2165,270261.0
2018-06-13 13:50:00,22.17,22.23,22.17,22.21,204285.0,20.2165,20.2712,20.2165,20.253,204285.0
2018-06-13 14:00:00,22.21,22.21,22.09,22.11,231936.0,20.253,20.253,20.1436,20.1618,231936.0
2018-06-13 14:10:00,22.11,22.13,22.04,22.06,372783.0,20.1618,20.18,20.098,20.1162,372783.0
2018-06-13 14:20:00,22.06,22.06,21.95,21.98,305838.0,20.1162,20.1162,20.0159,20.0433,305838.0
2018-06-13 14:30:00,21.98,22.05,21.95,22.05,158346.0,20.0433,20.1071,20.0159,20.1071,158346.0
2018-06-13 14:40:00,22.05,22.08,22.03,22.05,163059.0,20.1071,20.1344,20.0889,20.1071,163059.0
2018-06-13 14:50:00,22.05,22.11,22.05,22.1,125661.0,20.1071,20.1618,20.1071,20.1527,125661.0
2018-06-13 15:00:00,22.11,22.17,22.1,22.13,245862.0,20.1618,20.2165,20.1527,20.18,245862.0
2018-06-13 15:10:00,22.13,22.14,22.11,22.12,118890.0,20.18,20.1892,20.1618,20.1709,118890.0
2018-06-13 15:20:00,22.12,22.13,22.08,22.09,188079.0,20.1709,20.18,20.1344,20.1436,188079.0
2018-06-13 15:30:00,22.09,22.09,22.05,22.05,205353.0,20.1436,20.1436,20.1071,20.1071,205353.0
2018-06-13 15:40:00,22.05,22.08,22.04,22.07,273888.0,20.1071,20.1344,20.098,20.1253,273888.0
2018-06-13 15:50:00,22.07,22.09,22.03,22.04,1375926.0,20.1253,20.1436,20.0889,20.098,1375926.0
2018-06-14 09:30:00,22.13,22.17,21.97,22.14,200031.0,20.18,20.2165,20.0341,20.1892,200031.0
2018-06-14 09:40:00,22.14,22.15,22.1,22.1,108567.0,20.1892,20.1983,20.1527,20.1527,108567.0
2018-06-14 09:50:00,22.11,22.12,22.03,22.09,143673.0,20.1618,20.1709,20.0889,20.1436,143673.0
2018-06-14 10:00:00,22.09,22.21,22.09,22.19,239976.0,20.1436,20.253,20.1436,20.2348,239976.0
2018-06-14 10:10:00,22.19,22.2,22.09,22.09,145119.0,20.2348,20.2439,20.1436,20.1436,145119.0
2018-06-14 10:20:00,22.09,22.12,22.07,22.08,120249.0,20.1436,20.1709,20.1253,20.1344,120249.0
2018-06-14 10:30:00,22.08,22.09,21.99,22.01,157311.0,20.1344,20.1436,20.0524,20.0706,157311.0
2018-06-14 10:40:00,22.01,22.05,22.0,22.02,137502.0,20.0706,20.1071,20.0615,20.0797,137502.0
2018-06-14 10:50:00,22.01,22.03,21.98,21.99,174786.0,20.0706,20.0889,20.0433,20.0524,174786.0
2018-06-14 11:00:00,21.99,22.0,21.94,21.98,315054.0,20.0524,20.0615,20.0068,20.0433,315054.0
2018-06-14 11:10:00,21.98,22.01,21.96,21.97,138978.0,20.0433,20.0706,20.025,20.0341,138978.0
2018-06-14 11:20:00,21.98,21.98,21.97,21.97,135969.0,20.0433,20.0433,20.0341,20.0341,135969.0
2018-06-14 11:30:00,21.97,21.98,21.97,21.98,196458.0,20.0341,20.0433,20.0341,20.0433,196458.0
2018-06-14 11:40:00,21.98,22.03,21.97,22.03,170961.0,20.0433,20.0889,20.0341,20.0889,170961.0
2018-06-14 11:50:00,22.03,22.07,22.02,22.07,228177.0,20.0889,20.1253,20.0797,20.1253,228177.0
2018-06-14 12:00:00,22.07,22.1,22.07,22.09,92859.0,20.1253,20.1527,20.1253,20.1436,92859.0
2018-06-14 12:10:00,22.09,22.12,22.08,22.09,85800.0,20.1436,20.1709,20.1344,20.1436,85800.0
2018-06-14 12:20:00,22.09,22.1,22.08,22.09,80250.0,20.1436,20.1527,20.1344,20.1436,80250.0
2018-06-14 12:30:00,22.09,22.09,22.07,22.07,92433.0,20.1436,20.1436,20.1253,20.1253,92433.0
2018-06-14 12:40:00,22.08,22.08,22.03,22.03,125088.0,20.1344,20.1344,20.0889,20.0889,125088.0
2018-06-14 12:50:00,22.03,22.04,22.0,22.01,250656.0,20.0889,20.098,20.0615,20.0706,250656.0
2018-06-14 13:00:00,22.01,22.02,21.98,22.02,130032.0,20.0706,20.0797,20.0433,20.0797,130032.0
2018-06-14 13:10:00,22.02,22.03,21.99,22.03,94929.0,20.0797,20.0889,20.0524,20.0889,94929.0
2018-06-14 13:20:00,22.03,22.05,22.02,22.04,155565.0,20.0889,20.1071,20.0797,20.098,155565.0
2018-06-14 13:30:00,22.05,22.06,22.03,22.03,97545.0,20.1071,20.1162,20.0889,20.0889,97545.0
2018-06-14 13:40:00,22.03,22.04,22.02,22.03,89730.0,20.0889,20.098,20.0797,20.0889,89730.0
2018-06-14 13:50:00,22.03,22.04,22.01,22.01,174189.0,20.0889,20.098,20.0706,20.0706,174189.0
2018-06-14 14:00:00,22.01,22.02,21.99,22.0,142140.0,20.0706,20.0797,20.0524,20.0615,142140.0
2018-06-14 14:10:00,22.0,22.0,21.95,21.96,138513.0,20.0615,20.0615,20.0159,20.025,138513.0
2018-06-14 14:20:00,21.96,21.98,21.94,21.96,103998.0,20.025,20.0433,20.0068,20.025,103998.0
2018-06-14 14:30:00,21.97,21.97,21.92,21.93,131454.0,20.0341,20.0341,19.9885,19.9977,131454.0
2018-06-14 14:40:00,21.93,21.96,21.93,21.94,169422.0,19.9977,20.025,19.9977,20.0068,169422.0
2018-06-14 14:50:00,21.94,21.94,21.89,21.89,153675.0,20.0068,20.0068,19.9612,19.9612,153675.0
2018-06-14 15:00:00,21.89,21.92,21.88,21.91,197319.0,19.9612,19.9885,19.9521,19.9794,197319.0
2018-06-14 15:10:00,21.91,21.92,21.89,21.9,174714.0,19.9794,19.9885,19.9612,19.9703,174714.0
2018-06-14 15:20:00,21.9,21.9,21.89,21.89,295542.0,19.9703,19.9703,19.9612,19.9612,295542.0
2018-06-14 15:30:00,21.9,21.99,21.88,21.98,660900.0,19.9703,20.0524,19.9521,20.0433,660900.0
2018-06-14 15:40:00,21.98,22.01,21.97,22.0,475047.0,20.0433,20.0706,20.0341,20.0615,475047.0
2018-06-14 15:50:00,22.0,22.01,21.93,21.96,1450851.0,20.0615,20.0706,19.9977,20.025,1450851.0
2018-06-15 09:30:00,21.99,21.99,21.75,21.93,3622833.0,20.0524,20.0524,19.8335,19.9977,3622833.0
2018-06-15 09:40:00,21.92,22.11,21.88,22.09,338004.0,19.9885,20.1618,19.9521,20.1436,338004.0
2018-06-15 09:50:00,22.08,22.24,22.08,22.15,513003.0,20.1344,20.2803,20.1344,20.1983,513003.0
2018-06-15 10:00:00,22.15,22.23,22.14,22.17,309672.0,20.1983,20.2712,20.1892,20.2165,309672.0
2018-06-15 10:10:00,22.17,22.17,22.13,22.14,216186.0,20.2165,20.2165,20.18,20.1892,216186.0
2018-06-15 10:20:00,22.14,22.15,22.07,22.08,128046.0,20.1892,20.1983,20.1253,20.1344,128046.0
2018-06-15 10:30:00,22.07,22.08,21.97,22.05,290958.0,20.1253,20.1344,20.0341,20.1071,290958.0
2018-06-15 10:40:00,22.05,22.12,22.05,22.1,275217.0,20.1071,20.1709,20.1071,20.1527,275217.0
2018-06-15 10:50:00,22.11,22.22,22.1,22.2,291441.0,20.1618,20.2621,20.1527,20.2439,291441.0
2018-06-15 11:00:00,22.2,22.23,22.15,22.15,122643.0,20.2439,20.2712,20.1983,20.1983,122643.0
2018-06-15 11:10:00,22.15,22.19,22.14,22.18,110838.0,20.1983,20.2348,20.1892,20.2256,110838.0
2018-06-15 11:20:00,22.18,22.19,22.12,22.12,131973.0,20.2256,20.2348,20.1709,20.1709,131973.0
2018-06-15 11:30:00,22.12,22.13,22.08,22.11,143523.0,20.1709,20.18,20.1344,20.1618,143523.0
2018-06-15 11:40:00,22.11,22.13,22.09,22.1,141516.0,20.1618,20.18,20.1436,20.1527,141516.0
2018-06-15 11:50:00,22.1,22.16,22.1,22.15,127212.0,20.1527,20.2074,20.1527,20.1983,127212.0
2018-06-15 12:00:00,22.15,22.15,22.11,22.11,135117.0,20.1983,20.1983,20.1618,20.1618,135117.0
2018-06-15 12:10:00,22.11,22.15,22.1,22.13,90819.0,20.1618,20.1983,20.1527,20.18,90819.0
2018-06-15 12:20:00,22.13,22.14,22.12,22.13,118746.0,20.18,20.1892,20.1709,20.18,118746.0
2018-06-15 12:30:00,22.14,22.14,22.11,22.12,100602.0,20.1892,20.1892,20.1618,20.1709,100602.0
2018-06-15 12:40:00,22.13,22.17,22.12,22.13,468333.0,20.18,20.2165,20.1709,20.18,468333.0
2018-06-15 12:50:00,22.13,22.14,22.1,22.14,101091.0,20.18,20.1892,20.1527,20.1892,101091.0
2018-06-15 13:00:00,22.13,22.15,22.12,22.13,66786.0,20.18,20.1983,20.1709,20.18,66786.0
2018-06-15 13:10:00,22.13,22.13,22.06,22.08,287595.0,20.18,20.18,20.1162,20.1344,287595.0
2018-06-15 13:20:00,22.08,22.09,22.06,22.06,133938.0,20.1344,20.1436,20.1162,20.1162,133938.0
2018-06-15 13:30:00,22.06,22.07,22.03,22.03,69684.0,20.1162,20.1253,20.0889,20.0889,69684.0
2018-06-15 13:40:00,22.03,22.03,21.98,21.98,217563.0,20.0889,20.0889,20.0433,20.0433,217563.0
2018-06-15 13:50:00,21.98,22.0,21.96,21.99,148926.0,20.0433,20.0615,20.025,20.0524,148926.0
2018-06-15 14:00:00,22.0,22.1,21.99,22.1,350799.0,20.0615,20.1527,20.0524,20.1527,350799.0
2018-06-15 14:10:00,22.1,22.13,22.08,22.13,668292.0,20.1527,20.18,20.1344,20.18,668292.0
2018-06-15 14:20:00,22.13,22.21,22.12,22.2,279678.0,20.18,20.253,20.1709,20.2439,279678.0
2018-06-15 14:30:00,22.2,22.26,22.18,22.2,731490.0,20.2439,20.2986,20.2256,20.2439,731490.0
2018-06-15 14:40:00,22.2,22.22,22.17,22.19,121569.0,20.2439,20.2621,20.2165,20.2348,121569.0
2018-06-15 14:50:00,22.19,22.2,22.18,22.19,106467.0,20.2348,20.2439,20.2256,20.2348,106467.0
2018-06-15 15:00:00,22.19,22.2,22.16,22.18,155934.0,20.2348,20.2439,20.2074,20.2256,155934.0
2018-06-15 15:10:00,22.18,22.19,22.14,22.14,129762.0,20.2256,20.2348,20.1892,20.1892,129762.0
2018-06-15 15:20:00,22.14,22.2,22.14,22.19,253194.0,20.1892,20.2439,20.1892,20.2348,253194.0
2018-06-15 15:30:00,22.19,22.22,22.19,22.22,279174.0,20.2348,20.2621,20.2348,20.2621,279174.0
2018-06-15 15:40:00,22.22,22.24,22.19,22.21,373692.0,20.2621,20.2803,20.2348,20.253,373692.0
2018-06-15 15:50:00,22.21,22.24,22.17,22.23,2349363.0,20.253,20.2803,20.2165,20.2712,2349363.0
2018-06-18 09:30:00,22.03,22.07,21.96,21.99,312969.0,20.0889,20.1253,20.025,20.0524,312969.0
2018-06-18 09:40:00,21.99,22.03,21.95,22.01,275736.0,20.0524,20.0889,20.0159,20.0706,275736.0
2018-06-18 09:50:00,22.01,22.05,21.97,22.04,370119.0,20.0706,20.1071,20.0341,20.098,370119.0
2018-06-18 10:00:00,22.04,22.1,22.02,22.09,289920.0,20.098,20.1527,20.0797,20.1436,289920.0
2018-06-18 10:10:00,22.08,22.11,22.06,22.1,157203.0,20.1344,20.1618,20.1162,20.1527,157203.0
2018-06-18 10:20:00,22.1,22.17,22.1,22.15,284271.0,20.1527,20.2165,20.1527,20.1983,284271.0
2018-06-18 10:30:00,22.16,22.17,22.13,22.14,235722.0,20.2074,20.2165,20.18,20.1892,235722.0
2018-06-18 10:40:00,22.14,22.18,22.14,22.17,115545.0,20.1892,20.2256,20.1892,20.2165,115545.0
2018-06-18 10:50:00,22.18,22.18,22.14,22.14,92910.0,20.2256,20.2256,20.1892,20.1892,92910.0
2018-06-18 11:00:00,22.14,22.15,22.12,22.15,115728.0,20.1892,20.1983,20.1709,20.1983,115728.0
2018-06-18 11:10:00,22.14,22.16,22.13,22.14,124965.0,20.1892,20.2074,20.18,20.1892,124965.0
2018-06-18 11:20:00,22.15,22.15,22.11,22.11,140256.0,20.1983,20.1983,20.1618,20.1618,140256.0
2018-06-18 11:30:00,22.11,22.12,22.09,22.09,140349.0,20.1618,20.1709,20.1436,20.1436,140349.0
2018-06-18 11:40:00,22.09,22.11,22.06,22.11,90774.0,20.1436,20.1618,20.1162,20.1618,90774.0
2018-06-18 11:50:00,22.11,22.11,22.05,22.06,89718.0,20.1618,20.1618,20.1071,20.1162,89718.0
2018-06-18 12:00:00,22.06,22.1,22.04,22.1,145281.0,20.1162,20.1527,20.098,20.1527,145281.0
2018-06-18 12:10:00,22.09,22.12,22.07,22.08,122565.0,20.1436,20.1709,20.1253,20.1344,122565.0
2018-06-18 12:20:00,22.08,22.08,22.06,22.07,86802.0,20.1344,20.1344,20.1162,20.1253,86802.0
2018-06-18 12:30:00,22.07,22.08,22.06,22.07,102597.0,20.1253,20.1344,20.1162,20.1253,102597.0
2018-06-18 12:40:00,22.07,22.1,22.07,22.08,129849.0,20.1253,20.1527,20.1253,20.1344,129849.0
2018-06-18 12:50:00,22.08,22.08,22.05,22.06,83892.0,20.1344,20.1344,20.1071,20.1162,83892.0
2018-06-18 13:00:00,22.06,22.07,22.02,22.03,101025.0,20.1162,20.1253,20.0797,20.0889,101025.0
2018-06-18 13:10:00,22.03,22.06,22.02,22.05,275394.0,20.0889,20.1162,20.0797,20.1071,275394.0
2018-06-18 13:20:00,22.06,22.08,22.05,22.05,140127.0,20.1162,20.1344,20.1071,20.1071,140127.0
2018-06-18 13:30:00,22.05,22.06,22.04,22.04,93477.0,20.1071,20.1162,20.098,20.098,93477.0
2018-06-18 13:40:00,22.04,22.04,22.01,22.01,108861.0,20.098,20.098,20.0706,20.0706,108861.0
2018-06-18 13:50:00,22.01,22.01,21.97,21.99,121551.0,20.0706,20.0706,20.0341,20.0524,121551.0
2018-06-18 14:00:00,21.99,22.02,21.97,22.02,112842.0,20.0524,20.0797,20.0341,20.0797,112842.0
2018-06-18 14:10:00,22.02,22.04,22.01,22.04,166470.0,20.0797,20.098,20.0706,20.098,166470.0
2018-06-18 14:20:00,22.04,22.04,22.01,22.02,80979.0,20.098,20.098,20.0706,20.0797,80979.0
2018-06-18 14:30:00,22.01,22.03,22.01,22.02,77754.0,20.0706,20.0889,20.0706,20.0797,77754.0
2018-06-18 14:40:00,22.02,22.04,22.02,22.02,72975.0,20.0797,20.098,20.0797,20.0797,72975.0
2018-06-18 14:50:00,22.02,22.02,21.99,22.01,109548.0,20.0797,20.0797,20.0524,20.0706,109548.0
2018-06-18 15:00:00,22.01,22.03,22.0,22.02,137388.0,20.0706,20.0889,20.0615,20.0797,137388.0
2018-06-18 15:10:00,22.02,22.03,22.01,22.02,91365.0,20.0797,20.0889,20.0706,20.0797,91365.0
2018-06-18 15:20:00,22.02,22.04,22.02,22.03,96459.0,20.0797,20.098,20.0797,20.0889,96459.0
2018-06-18 15:30:00,22.02,22.04,22.0,22.01,158523.0,20.0797,20.098,20.0615,20.0706,158523.0
2018-06-18 15:40:00,22.01,22.04,21.98,22.04,261804.0,20.0706,20.098,20.0433,20.098,261804.0
2018-06-18 15:50:00,22.04,22.05,22.01,22.04,801960.0,20.098,20.1071,20.0706,20.098,801960.0
2018-06-19 09:30:00,21.76,21.84,21.72,21.79,310881.0,19.8426,19.9156,19.8062,19.87,310881.0
2018-06-19 09:40:00,21.79,21.81,21.73,21.78,426510.0,19.87,19.8882,19.8153,19.8609,426510.0
2018-06-19 09:50:00,21.78,21.78,21.73,21.74,243672.0,19.8609,19.8609,19.8153,19.8244,243672.0
2018-06-19 10:00:00,21.74,21.74,21.65,21.68,438348.0,19.8244,19.8244,19.7423,19.7697,438348.0
2018-06-19 10:10:00,21.69,21.73,21.67,21.68,611061.0,19.7788,19.8153,19.7606,19.7697,611061.0
2018-06-19 10:20:00,21.68,21.68,21.61,21.63,368856.0,19.7697,19.7697,19.7059,19.7241,368856.0
2018-06-19 10:30:00,21.63,21.71,21.62,21.66,219882.0,19.7241,19.7971,19.715,19.7515,219882.0
2018-06-19 10:40:00,21.66,21.72,21.64,21.72,313284.0,19.7515,19.8062,19.7332,19.8062,313284.0
2018-06-19 10:50:00,21.72,21.73,21.68,21.69,116796.0,19.8062,19.8153,19.7697,19.7788,116796.0
2018-06-19 11:00:00,21.69,21.7,21.66,21.7,171414.0,19.7788,19.7879,19.7515,19.7879,171414.0
2018-06-19 11:10:00,21.7,21.72,21.68,21.71,130299.0,19.7879,19.8062,19.7697,19.7971,130299.0
2018-06-19 11:20:00,21.71,21.73,21.67,21.69,173490.0,19.7971,19.8153,19.7606,19.7788,173490.0
2018-06-19 11:30:00,21.68,21.7,21.64,21.64,225906.0,19.7697,19.7879,19.7332,19.7332,225906.0
2018-06-19 11:40:00,21.65,21.71,21.64,21.71,250023.0,19.7423,19.7971,19.7332,19.7971,250023.0
2018-06-19 11:50:00,21.7,21.72,21.7,21.71,161466.0,19.7879,19.8062,19.7879,19.7971,161466.0
2018-06-19 12:00:00,21.71,21.72,21.69,21.72,134391.0,19.7971,19.8062,19.7788,19.8062,134391.0
2018-06-19 12:10:00,21.72,21.72,21.69,21.71,179541.0,19.8062,19.8062,19.7788,19.7971,179541.0
2018-06-19 12:20:00,21.71,21.74,21.7,21.72,99243.0,19.7971,19.8244,19.7879,19.8062,99243.0
2018-06-19 12:30:00,21.72,21.72,21.69,21.7,191931.0,19.8062,19.8062,19.7788,19.7879,191931.0
2018-06-19 12:40:00,21.7,21.7,21.66,21.67,136197.0,19.7879,19.7879,19.7515,19.7606,136197.0
2018-06-19 12:50:00,21.67,21.68,21.65,21.67,146031.0,19.7606,19.7697,19.7423,19.7606,146031.0
2018-06-19 13:00:00,21.67,21.67,21.65,21.67,145029.0,19.7606,19.7606,19.7423,19.7606,145029.0
2018-06-19 13:10:00,21.66,21.67,21.65,21.65,111735.0,19.7515,19.7606,19.7423,19.7423,111735.0
2018-06-19 13:20:00,21.65,21.67,21.63,21.64,388953.0,19.7423,19.7606,19.7241,19.7332,388953.0
2018-06-19 13:30:00,21.64,21.64,21.61,21.62,200892.0,19.7332,19.7332,19.7059,19.715,200892.0
2018-06-19 13:40:00,21.62,21.69,21.61,21.69,350901.0,19.715,19.7788,19.7059,19.7788,350901.0
2018-06-19 13:50:00,21.69,21.7,21.65,21.67,164448.0,19.7788,19.7879,19.7423,19.7606,164448.0
2018-06-19 14:00:00,21.67,21.69,21.67,21.68,196956.0,19.7606,19.7788,19.7606,19.7697,196956.0
2018-06-19 14:10:00,21.68,21.69,21.66,21.67,363756.0,19.7697,19.7788,19.7515,19.7606,363756.0
2018-06-19 14:20:00,21.67,21.67,21.62,21.62,326847.0,19.7606,19.7606,19.715,19.715,326847.0
2018-06-19 14:30:00,21.62,21.67,21.6,21.64,304431.0,19.715,19.7606,19.6967,19.7332,304431.0
2018-06-19 14:40:00,21.64,21.67,21.63,21.65,181965.0,19.7332,19.7606,19.7241,19.7423,181965.0
2018-06-19 14:50:00,21.65,21.67,21.63,21.66,432714.0,19.7423,19.7606,19.7241,19.7515,432714.0
2018-06-19 15:00:00,21.66,21.68,21.65,21.65,251769.0,19.7515,19.7697,19.7423,19.7423,251769.0
2018-06-19 15:10:00,21.65,21.66,21.61,21.62,265527.0,19.7423,19.7515,19.7059,19.715,265527.0
2018-06-19 15:20:00,21.62,21.63,21.59,21.59,364908.0,19.715,19.7241,19.6876,19.6876,364908.0
2018-06-19 15:30:00,21.6,21.63,21.59,21.62,461280.0,19.6967,19.7241,19.6876,19.715,461280.0
2018-06-19 15:40:00,21.62,21.62,21.6,21.62,728406.0,19.715,19.715,19.6967,19.715,728406.0
2018-06-19 15:50:00,21.62,21.63,21.57,21.61,1902234.0,19.715,19.7241,19.6694,19.7059,1902234.0
2018-06-20 09:30:00,21.67,21.72,21.6,21.6,243375.0,19.7606,19.8062,19.6967,19.6967,243375.0
2018-06-20 09:40:00,21.6,21.64,21.56,21.59,144429.0,19.6967,19.7332,19.6603,19.6876,144429.0
2018-06-20 09:50:00,21.59,21.63,21.56,21.62,209763.0,19.6876,19.7241,19.6603,19.715,209763.0
2018-06-20 10:00:00,21.62,21.64,21.6,21.62,232995.0,19.715,19.7332,19.6967,19.715,232995.0
2018-06-20 10:10:00,21.62,21.65,21.59,21.61,238194.0,19.715,19.7423,19.6876,19.7059,238194.0
2018-06-20 10:20:00,21.61,21.62,21.58,21.6,143295.0,19.7059,19.715,19.6785,19.6967,143295.0
2018-06-20 10:30:00,21.6,21.6,21.55,21.56,150519.0,19.6967,19.6967,19.6511,19.6603,150519.0
2018-06-20 10:40:00,21.56,21.57,21.53,21.54,260103.0,19.6603,19.6694,19.6329,19.642,260103.0
2018-06-20 10:50:00,21.55,21.64,21.55,21.64,196908.0,19.6511,19.7332,19.6511,19.7332,196908.0
2018-06-20 11:00:00,21.64,21.67,21.61,21.65,116397.0,19.7332,19.7606,19.7059,19.7423,116397.0
2018-06-20 11:10:00,21.66,21.66,21.62,21.65,145455.0,19.7515,19.7515,19.715,19.7423,145455.0
2018-06-20 11:20:00,21.65,21.68,21.65,21.68,138036.0,19.7423,19.7697,19.7423,19.7697,138036.0
2018-06-20 11:30:00,21.68,21.69,21.64,21.64,167007.0,19.7697,19.7788,19.7332,19.7332,167007.0
2018-06-20 11:40:00,21.64,21.69,21.63,21.67,84453.0,19.7332,19.7788,19.7241,19.7606,84453.0
2018-06-20 11:50:00,21.67,21.68,21.66,21.68,101142.0,19.7606,19.7697,19.7515,19.7697,101142.0
2018-06-20 12:00:00,21.68,21.69,21.66,21.67,105366.0,19.7697,19.7788,19.7515,19.7606,105366.0
2018-06-20 12:10:00,21.66,21.69,21.66,21.69,81990.0,19.7515,19.7788,19.7515,19.7788,81990.0
2018-06-20 12:20:00,21.68,21.7,21.66,21.68,136965.0,19.7697,19.7879,19.7515,19.7697,136965.0
2018-06-20 12:30:00,21.68,21.69,21.67,21.69,58488.0,19.7697,19.7788,19.7606,19.7788,58488.0
2018-06-20 12:40:00,21.69,21.73,21.68,21.72,192021.0,19.7788,19.8153,19.7697,19.8062,192021.0
2018-06-20 12:50:00,21.72,21.73,21.72,21.73,58728.0,19.8062,19.8153,19.8062,19.8153,58728.0
2018-06-20 13:00:00,21.73,21.73,21.71,21.72,84246.0,19.8153,19.8153,19.7971,19.8062,84246.0
2018-06-20 13:10:00,21.72,21.72,21.69,21.71,49845.0,19.8062,19.8062,19.7788,19.7971,49845.0
2018-06-20 13:20:00,21.71,21.71,21.67,21.69,66876.0,19.7971,19.7971,19.7606,19.7788,66876.0
2018-06-20 13:30:00,21.69,21.7,21.67,21.67,57630.0,19.7788,19.7879,19.7606,19.7606,57630.0
2018-06-20 13:40:00,21.67,21.68,21.66,21.66,77934.0,19.7606,19.7697,19.7515,19.7515,77934.0
2018-06-20 13:50:00,21.66,21.68,21.66,21.67,77844.0,19.7515,19.7697,19.7515,19.7606,77844.0
2018-06-20 14:00:00,21.67,21.67,21.65,21.66,98340.0,19.7606,19.7606,19.7423,19.7515,98340.0
2018-06-20 14:10:00,21.66,21.68,21.66,21.66,127548.0,19.7515,19.7697,19.7515,19.7515,127548.0
2018-06-20 14:20:00,21.66,21.67,21.64,21.66,81264.0,19.7515,19.7606,19.7332,19.7515,81264.0
2018-06-20 14:30:00,21.66,21.66,21.63,21.64,89757.0,19.7515,19.7515,19.7241,19.7332,89757.0
2018-06-20 14:40:00,21.64,21.64,21.63,21.64,84837.0,19.7332,19.7332,19.7241,19.7332,84837.0
2018-06-20 14:50:00,21.64,21.64,21.61,21.62,124701.0,19.7332,19.7332,19.7059,19.715,124701.0
2018-06-20 15:00:00,21.62,21.62,21.6,21.61,138924.0,19.715,19.715,19.6967,19.7059,138924.0
2018-06-20 15:10:00,21.62,21.66,21.61,21.65,105111.0,19.715,19.7515,19.7059,19.7423,105111.0
2018-06-20 15:20:00,21.65,21.67,21.64,21.67,139986.0,19.7423,19.7606,19.7332,19.7606,139986.0
2018-06-20 15:30:00,21.67,21.68,21.65,21.68,188862.0,19.7606,19.7697,19.7423,19.7697,188862.0
2018-06-20 15:40:00,21.68,21.68,21.66,21.66,244977.0,19.7697,19.7697,19.7515,19.7515,244977.0
2018-06-20 15:50:00,21.66,21.66,21.6,21.62,1139505.0,19.7515,19.7515,19.6967,19.715,1139505.0
2018-06-21 09:30:00,21.58,21.65,21.52,21.61,210108.0,19.6785,19.7423,19.6238,19.7059,210108.0
2018-06-21 09:40:00,21.61,21.62,21.52,21.55,156711.0,19.7059,19.715,19.6238,19.6511,156711.0
2018-06-21 09:50:00,21.54,21.57,21.5,21.51,185088.0,19.642,19.6694,19.6056,19.6147,185088.0
2018-06-21 10:00:00,21.51,21.51,21.38,21.39,276894.0,19.6147,19.6147,19.4961,19.5052,276894.0
2018-06-21 10:10:00,21.39,21.41,21.31,21.32,322557.0,19.5052,19.5235,19.4323,19.4414,322557.0
2018-06-21 10:20:00,21.31,21.36,21.29,21.36,191502.0,19.4323,19.4779,19.4141,19.4779,191502.0
2018-06-21 10:30:00,21.36,21.42,21.36,21.38,144045.0,19.4779,19.5326,19.4779,19.4961,144045.0
2018-06-21 10:40:00,21.38,21.42,21.37,21.42,197976.0,19.4961,19.5326,19.487,19.5326,197976.0
2018-06-21 10:50:00,21.42,21.43,21.4,21.42,132600.0,19.5326,19.5417,19.5144,19.5326,132600.0
2018-06-21 11:00:00,21.41,21.47,21.41,21.45,108591.0,19.5235,19.5782,19.5235,19.56,108591.0
2018-06-21 11:10:00,21.45,21.5,21.44,21.5,87747.0,19.56,19.6056,19.5508,19.6056,87747.0
2018-06-21 11:20:00,21.5,21.51,21.48,21.48,124470.0,19.6056,19.6147,19.5873,19.5873,124470.0
2018-06-21 11:30:00,21.49,21.51,21.46,21.51,97206.0,19.5964,19.6147,19.5691,19.6147,97206.0
2018-06-21 11:40:00,21.51,21.55,21.5,21.53,151923.0,19.6147,19.6511,19.6056,19.6329,151923.0
2018-06-21 11:50:00,21.54,21.56,21.53,21.53,249303.0,19.642,19.6603,19.6329,19.6329,249303.0
2018-06-21 12:00:00,21.53,21.53,21.48,21.48,139962.0,19.6329,19.6329,19.5873,19.5873,139962.0
2018-06-21 12:10:00,21.48,21.51,21.48,21.49,118554.0,19.5873,19.6147,19.5873,19.5964,118554.0
2018-06-21 12:20:00,21.49,21.49,21.44,21.45,174885.0,19.5964,19.5964,19.5508,19.56,174885.0
2018-06-21 12:30:00,21.45,21.46,21.44,21.44,138330.0,19.56,19.5691,19.5508,19.5508,138330.0
2018-06-21 12:40:00,21.44,21.47,21.43,21.47,224388.0,19.5508,19.5782,19.5417,19.5782,224388.0
2018-06-21 12:50:00,21.47,21.47,21.43,21.43,213924.0,19.5782,19.5782,19.5417,19.5417,213924.0
2018-06-21 13:00:00,21.44,21.44,21.4,21.42,185571.0,19.5508,19.5508,19.5144,19.5326,185571.0
2018-06-21 13:10:00,21.42,21.44,21.41,21.43,282114.0,19.5326,19.5508,19.5235,19.5417,282114.0
2018-06-21 13:20:00,21.43,21.46,21.42,21.46,441117.0,19.5417,19.5691,19.5326,19.5691,441117.0
2018-06-21 13:30:00,21.46,21.46,21.42,21.42,213465.0,19.5691,19.5691,19.5326,19.5326,213465.0
2018-06-21 13:40:00,21.42,21.45,21.39,21.44,254424.0,19.5326,19.56,19.5052,19.5508,254424.0
2018-06-21 13:50:00,21.44,21.45,21.42,21.45,170922.0,19.5508,19.56,19.5326,19.56,170922.0
2018-06-21 14:00:00,21.45,21.47,21.44,21.46,231381.0,19.56,19.5782,19.5508,19.5691,231381.0
2018-06-21 14:10:00,21.46,21.48,21.45,21.45,300414.0,19.5691,19.5873,19.56,19.56,300414.0
2018-06-21 14:20:00,21.46,21.46,21.43,21.43,217533.0,19.5691,19.5691,19.5417,19.5417,217533.0
2018-06-21 14:30:00,21.44,21.45,21.43,21.44,229770.0,19.5508,19.56,19.5417,19.5508,229770.0
2018-06-21 14:40:00,21.44,21.45,21.43,21.44,187767.0,19.5508,19.56,19.5417,19.5508,187767.0
2018-06-21 14:50:00,21.43,21.43,21.39,21.39,187197.0,19.5417,19.5417,19.5052,19.5052,187197.0
2018-06-21 15:00:00,21.39,21.4,21.38,21.4,252696.0,19.5052,19.5144,19.4961,19.5144,252696.0
2018-06-21 15:10:00,21.4,21.4,21.33,21.35,246402.0,19.5144,19.5144,19.4505,19.4688,246402.0
2018-06-21 15:20:00,21.35,21.38,21.3,21.36,377865.0,19.4688,19.4961,19.4232,19.4779,377865.0
2018-06-21 15:30:00,21.36,21.36,21.3,21.33,873216.0,19.4779,19.4779,19.4232,19.4505,873216.0
2018-06-21 15:40:00,21.33,21.35,21.29,21.34,505713.0,19.4505,19.4688,19.4141,19.4597,505713.0
2018-06-21 15:50:00,21.35,21.36,21.29,21.35,1929486.0,19.4688,19.4779,19.4141,19.4688,1929486.0
2018-06-22 09:30:00,21.53,21.73,21.53,21.65,338739.0,19.6329,19.8153,19.6329,19.7423,338739.0
2018-06-22 09:40:00,21.65,21.7,21.57,21.59,221235.0,19.7423,19.7879,19.6694,19.6876,221235.0
2018-06-22 09:50:00,21.59,21.6,21.54,21.58,171231.0,19.6876,19.6967,19.642,19.6785,171231.0
2018-06-22 10:00:00,21.58,21.61,21.57,21.59,155700.0,19.6785,19.7059,19.6694,19.6876,155700.0
2018-06-22 10:10:00,21.59,21.6,21.58,21.6,122601.0,19.6876,19.6967,19.6785,19.6967,122601.0
2018-06-22 10:20:00,21.6,21.6,21.52,21.55,209154.0,19.6967,19.6967,19.6238,19.6511,209154.0
2018-06-22 10:30:00,21.55,21.61,21.55,21.59,151251.0,19.6511,19.7059,19.6511,19.6876,151251.0
2018-06-22 10:40:00,21.59,21.66,21.58,21.63,165519.0,19.6876,19.7515,19.6785,19.7241,165519.0
2018-06-22 10:50:00,21.63,21.64,21.6,21.64,275046.0,19.7241,19.7332,19.6967,19.7332,275046.0
2018-06-22 11:00:00,21.64,21.69,21.63,21.65,153339.0,19.7332,19.7788,19.7241,19.7423,153339.0
2018-06-22 11:10:00,21.65,21.7,21.63,21.66,324891.0,19.7423,19.7879,19.7241,19.7515,324891.0
2018-06-22 11:20:00,21.66,21.69,21.64,21.69,123240.0,19.7515,19.7788,19.7332,19.7788,123240.0
2018-06-22 11:30:00,21.69,21.73,21.66,21.72,369357.0,19.7788,19.8153,19.7515,19.8062,369357.0
2018-06-22 11:40:00,21.73,21.74,21.72,21.73,177033.0,19.8153,19.8244,19.8062,19.8153,177033.0
2018-06-22 11:50:00,21.73,21.74,21.7,21.7,108168.0,19.8153,19.8244,19.7879,19.7879,108168.0
2018-06-22 12:00:00,21.7,21.71,21.68,21.69,170067.0,19.7879,19.7971,19.7697,19.7788,170067.0
2018-06-22 12:10:00,21.69,21.72,21.68,21.69,107808.0,19.7788,19.8062,19.7697,19.7788,107808.0
2018-06-22 12:20:00,21.69,21.69,21.66,21.67,77598.0,19.7788,19.7788,19.7515,19.7606,77598.0
2018-06-22 12:30:00,21.67,21.67,21.65,21.66,96135.0,19.7606,19.7606,19.7423,19.7515,96135.0
2018-06-22 12:40:00,21.66,21.67,21.65,21.66,103245.0,19.7515,19.7606,19.7423,19.7515,103245.0
2018-06-22 12:50:00,21.66,21.68,21.65,21.66,82122.0,19.7515,19.7697,19.7423,19.7515,82122.0
2018-06-22 13:00:00,21.66,21.69,21.66,21.67,58635.0,19.7515,19.7788,19.7515,19.7606,58635.0
2018-06-22 13:10:00,21.67,21.68,21.66,21.67,80376.0,19.7606,19.7697,19.7515,19.7606,80376.0
2018-06-22 13:20:00,21.67,21.68,21.66,21.68,71409.0,19.7606,19.7697,19.7515,19.7697,71409.0
2018-06-22 13:30:00,21.68,21.7,21.66,21.7,101727.0,19.7697,19.7879,19.7515,19.7879,101727.0
2018-06-22 13:40:00,21.7,21.71,21.68,21.69,70587.0,19.7879,19.7971,19.7697,19.7788,70587.0
2018-06-22 13:50:00,21.69,21.7,21.68,21.68,67863.0,19.7788,19.7879,19.7697,19.7697,67863.0
2018-06-22 14:00:00,21.68,21.69,21.67,21.67,72135.0,19.7697,19.7788,19.7606,19.7606,72135.0
2018-06-22 14:10:00,21.67,21.69,21.66,21.68,129576.0,19.7606,19.7788,19.7515,19.7697,129576.0
2018-06-22 14:20:00,21.68,21.69,21.66,21.67,100518.0,19.7697,19.7788,19.7515,19.7606,100518.0
2018-06-22 14:30:00,21.67,21.69,21.67,21.69,74619.0,19.7606,19.7788,19.7606,19.7788,74619.0
2018-06-22 14:40:00,21.69,21.72,21.69,21.72,126744.0,19.7788,19.8062,19.7788,19.8062,126744.0
2018-06-22 14:50:00,21.72,21.73,21.71,21.72,99063.0,19.8062,19.8153,19.7971,19.8062,99063.0
2018-06-22 15:00:00,21.72,21.74,21.72,21.74,109923.0,19.8062,19.8244,19.8062,19.8244,109923.0
2018-06-22 15:10:00,21.74,21.74,21.69,21.69,176481.0,19.8244,19.8244,19.7788,19.7788,176481.0
2018-06-22 15:20:00,21.69,21.69,21.66,21.67,211074.0,19.7788,19.7788,19.7515,19.7606,211074.0
2018-06-22 15:30:00,21.67,21.73,21.67,21.71,407643.0,19.7606,19.8153,19.7606,19.7971,407643.0
2018-06-22 15:40:00,21.71,21.73,21.69,21.71,429285.0,19.7971,19.8153,19.7788,19.7971,429285.0
2018-06-22 15:50:00,21.71,21.71,21.57,21.6,2544285.0,19.7971,19.7971,19.6694,19.6967,2544285.0
2018-06-25 09:30:00,21.56,21.63,21.5,21.55,314058.0,19.6603,19.7241,19.6056,19.6511,314058.0
2018-06-25 09:40:00,21.55,21.57,21.38,21.42,172074.0,19.6511,19.6694,19.4961,19.5326,172074.0
2018-06-25 09:50:00,21.42,21.42,21.34,21.38,142803.0,19.5326,19.5326,19.4597,19.4961,142803.0
2018-06-25 10:00:00,21.37,21.4,21.32,21.38,191373.0,19.487,19.5144,19.4414,19.4961,191373.0
2018-06-25 10:10:00,21.38,21.51,21.35,21.5,567825.0,19.4961,19.6147,19.4688,19.6056,567825.0
2018-06-25 10:20:00,21.5,21.6,21.48,21.59,228246.0,19.6056,19.6967,19.5873,19.6876,228246.0
2018-06-25 10:30:00,21.58,21.62,21.56,21.58,279405.0,19.6785,19.715,19.6603,19.6785,279405.0
2018-06-25 10:40:00,21.59,21.64,21.56,21.58,258072.0,19.6876,19.7332,19.6603,19.6785,258072.0
2018-06-25 10:50:00,21.59,21.64,21.56,21.58,195153.0,19.6876,19.7332,19.6603,19.6785,195153.0
2018-06-25 11:00:00,21.57,21.58,21.52,21.53,198576.0,19.6694,19.6785,19.6238,19.6329,198576.0
2018-06-25 11:10:00,21.53,21.55,21.46,21.46,385737.0,19.6329,19.6511,19.5691,19.5691,385737.0
2018-06-25 11:20:00,21.46,21.47,21.37,21.4,217752.0,19.5691,19.5782,19.487,19.5144,217752.0
2018-06-25 11:30:00,21.4,21.4,21.35,21.38,198945.0,19.5144,19.5144,19.4688,19.4961,198945.0
2018-06-25 11:40:00,21.38,21.45,21.36,21.44,239838.0,19.4961,19.56,19.4779,19.5508,239838.0
2018-06-25 11:50:00,21.44,21.44,21.38,21.39,202812.0,19.5508,19.5508,19.4961,19.5052,202812.0
2018-06-25 12:00:00,21.39,21.39,21.25,21.25,221337.0,19.5052,19.5052,19.3776,19.3776,221337.0
2018-06-25 12:10:00,21.25,21.31,21.23,21.29,231921.0,19.3776,19.4323,19.3593,19.4141,231921.0
2018-06-25 12:20:00,21.29,21.33,21.26,21.31,205593.0,19.4141,19.4505,19.3867,19.4323,205593.0
2018-06-25 12:30:00,21.31,21.34,21.3,21.32,284661.0,19.4323,19.4597,19.4232,19.4414,284661.0
2018-06-25 12:40:00,21.32,21.35,21.31,21.33,147375.0,19.4414,19.4688,19.4323,19.4505,147375.0
2018-06-25 12:50:00,21.33,21.39,21.32,21.38,156693.0,19.4505,19.5052,19.4414,19.4961,156693.0
2018-06-25 13:00:00,21.38,21.39,21.35,21.39,159759.0,19.4961,19.5052,19.4688,19.5052,159759.0
2018-06-25 13:10:00,21.39,21.4,21.36,21.39,168864.0,19.5052,19.5144,19.4779,19.5052,168864.0
2018-06-25 13:20:00,21.39,21.4,21.35,21.37,199872.0,19.5052,19.5144,19.4688,19.487,199872.0
2018-06-25 13:30:00,21.37,21.4,21.36,21.37,137754.0,19.487,19.5144,19.4779,19.487,137754.0
2018-06-25 13:40:00,21.37,21.43,21.36,21.41,124857.0,19.487,19.5417,19.4779,19.5235,124857.0
2018-06-25 13:50:00,21.41,21.42,21.37,21.38,134694.0,19.5235,19.5326,19.487,19.4961,134694.0
2018-06-25 14:00:00,21.38,21.39,21.34,21.35,169158.0,19.4961,19.5052,19.4597,19.4688,169158.0
2018-06-25 14:10:00,21.36,21.36,21.31,21.31,162252.0,19.4779,19.4779,19.4323,19.4323,162252.0
2018-06-25 14:20:00,21.32,21.32,21.28,21.31,153081.0,19.4414,19.4414,19.4049,19.4323,153081.0
2018-06-25 14:30:00,21.31,21.31,21.21,21.21,229509.0,19.4323,19.4323,19.3411,19.3411,229509.0
2018-06-25 14:40:00,21.2,21.22,21.18,21.19,192222.0,19.332,19.3502,19.3138,19.3229,192222.0
2018-06-25 14:50:00,21.18,21.21,21.15,21.2,222786.0,19.3138,19.3411,19.2864,19.332,222786.0
2018-06-25 15:00:00,21.2,21.25,21.2,21.23,198081.0,19.332,19.3776,19.332,19.3593,198081.0
2018-06-25 15:10:00,21.23,21.26,21.2,21.26,194409.0,19.3593,19.3867,19.332,19.3867,194409.0
2018-06-25 15:20:00,21.26,21.29,21.24,21.26,262071.0,19.3867,19.4141,19.3685,19.3867,262071.0
2018-06-25 15:30:00,21.27,21.39,21.25,21.38,551001.0,19.3958,19.5052,19.3776,19.4961,551001.0
2018-06-25 15:40:00,21.38,21.41,21.37,21.38,427341.0,19.4961,19.5235,19.487,19.4961,427341.0
2018-06-25 15:50:00,21.38,21.42,21.34,21.36,1480875.0,19.4961,19.5326,19.4597,19.4779,1480875.0
2018-06-26 09:30:00,21.33,21.46,21.33,21.38,288594.0,19.4505,19.5691,19.4505,19.4961,288594.0
2018-06-26 09:40:00,21.39,21.52,21.39,21.42,207993.0,19.5052,19.6238,19.5052,19.5326,207993.0
2018-06-26 09:50:00,21.42,21.46,21.41,21.45,113073.0,19.5326,19.5691,19.5235,19.56,113073.0
2018-06-26 10:00:00,21.45,21.45,21.41,21.41,168633.0,19.56,19.56,19.5235,19.5235,168633.0
2018-06-26 10:10:00,21.41,21.49,21.41,21.43,215832.0,19.5235,19.5964,19.5235,19.5417,215832.0
2018-06-26 10:20:00,21.44,21.48,21.4,21.44,781014.0,19.5508,19.5873,19.5144,19.5508,781014.0
2018-06-26 10:30:00,21.44,21.46,21.4,21.45,208302.0,19.5508,19.5691,19.5144,19.56,208302.0
2018-06-26 10:40:00,21.45,21.45,21.39,21.42,229740.0,19.56,19.56,19.5052,19.5326,229740.0
2018-06-26 10:50:00,21.43,21.45,21.42,21.44,101919.0,19.5417,19.56,19.5326,19.5508,101919.0
2018-06-26 11:00:00,21.44,21.48,21.43,21.46,135870.0,19.5508,19.5873,19.5417,19.5691,135870.0
2018-06-26 11:10:00,21.47,21.49,21.44,21.48,158874.0,19.5782,19.5964,19.5508,19.5873,158874.0
2018-06-26 11:20:00,21.48,21.48,21.44,21.45,177717.0,19.5873,19.5873,19.5508,19.56,177717.0
2018-06-26 11:30:00,21.45,21.46,21.43,21.45,149577.0,19.56,19.5691,19.5417,19.56,149577.0
2018-06-26 11:40:00,21.45,21.48,21.45,21.47,131568.0,19.56,19.5873,19.56,19.5782,131568.0
2018-06-26 11:50:00,21.47,21.47,21.44,21.47,76134.0,19.5782,19.5782,19.5508,19.5782,76134.0
2018-06-26 12:00:00,21.47,21.51,21.47,21.5,270390.0,19.5782,19.6147,19.5782,19.6056,270390.0
2018-06-26 12:10:00,21.5,21.52,21.47,21.49,105990.0,19.6056,19.6238,19.5782,19.5964,105990.0
2018-06-26 12:20:00,21.5,21.5,21.45,21.47,68820.0,19.6056,19.6056,19.56,19.5782,68820.0
2018-06-26 12:30:00,21.46,21.48,21.44,21.45,245478.0,19.5691,19.5873,19.5508,19.56,245478.0
2018-06-26 12:40:00,21.45,21.47,21.41,21.43,325320.0,19.56,19.5782,19.5235,19.5417,325320.0
2018-06-26 12:50:00,21.44,21.48,21.43,21.46,201819.0,19.5508,19.5873,19.5417,19.5691,201819.0
2018-06-26 13:00:00,21.46,21.49,21.46,21.49,71250.0,19.5691,19.5964,19.5691,19.5964,71250.0
2018-06-26 13:10:00,21.48,21.5,21.46,21.5,159546.0,19.5873,19.6056,19.5691,19.6056,159546.0
2018-06-26 13:20:00,21.49,21.5,21.47,21.49,164547.0,19.5964,19.6056,19.5782,19.5964,164547.0
2018-06-26 13:30:00,21.49,21.49,21.46,21.49,90036.0,19.5964,19.5964,19.5691,19.5964,90036.0
2018-06-26 13:40:00,21.49,21.5,21.46,21.47,87969.0,19.5964,19.6056,19.5691,19.5782,87969.0
2018-06-26 13:50:00,21.47,21.48,21.45,21.48,378306.0,19.5782,19.5873,19.56,19.5873,378306.0
2018-06-26 14:00:00,21.48,21.5,21.45,21.45,388827.0,19.5873,19.6056,19.56,19.56,388827.0
2018-06-26 14:10:00,21.45,21.47,21.44,21.45,76434.0,19.56,19.5782,19.5508,19.56,76434.0
2018-06-26 14:20:00,21.45,21.47,21.45,21.47,76017.0,19.56,19.5782,19.56,19.5782,76017.0
2018-06-26 14:30:00,21.47,21.51,21.46,21.49,122010.0,19.5782,19.6147,19.5691,19.5964,122010.0
2018-06-26 14:40:00,21.49,21.51,21.49,21.49,120159.0,19.5964,19.6147,19.5964,19.5964,120159.0
2018-06-26 14:50:00,21.49,21.5,21.47,21.47,80490.0,19.5964,19.6056,19.5782,19.5782,80490.0
2018-06-26 15:00:00,21.47,21.49,21.46,21.47,125337.0,19.5782,19.5964,19.5691,19.5782,125337.0
2018-06-26 15:10:00,21.48,21.48,21.46,21.47,81687.0,19.5873,19.5873,19.5691,19.5782,81687.0
2018-06-26 15:20:00,21.47,21.47,21.45,21.45,110442.0,19.5782,19.5782,19.56,19.56,110442.0
2018-06-26 15:30:00,21.45,21.51,21.45,21.49,182097.0,19.56,19.6147,19.56,19.5964,182097.0
2018-06-26 15:40:00,21.48,21.48,21.42,21.43,269643.0,19.5873,19.5873,19.5326,19.5417,269643.0
2018-06-26 15:50:00,21.42,21.42,21.38,21.39,1249143.0,19.5326,19.5326,19.4961,19.5052,1249143.0
2018-06-27 09:30:00,21.39,21.54,21.39,21.46,290037.0,19.5052,19.642,19.5052,19.5691,290037.0
2018-06-27 09:40:00,21.47,21.56,21.47,21.56,273207.0,19.5782,19.6603,19.5782,19.6603,273207.0
2018-06-27 09:50:00,21.57,21.7,21.57,21.68,204393.0,19.6694,19.7879,19.6694,19.7697,204393.0
2018-06-27 10:00:00,21.68,21.76,21.68,21.76,253506.0,19.7697,19.8426,19.7697,19.8426,253506.0
2018-06-27 10:10:00,21.76,21.81,21.69,21.7,201513.0,19.8426,19.8882,19.7788,19.7879,201513.0
2018-06-27 10:20:00,21.7,21.71,21.66,21.66,174561.0,19.7879,19.7971,19.7515,19.7515,174561.0
2018-06-27 10:30:00,21.66,21.76,21.64,21.76,427644.0,19.7515,19.8426,19.7332,19.8426,427644.0
2018-06-27 10:40:00,21.76,21.77,21.71,21.74,126015.0,19.8426,19.8518,19.7971,19.8244,126015.0
2018-06-27 10:50:00,21.75,21.77,21.7,21.71,197187.0,19.8335,19.8518,19.7879,19.7971,197187.0
2018-06-27 11:00:00,21.71,21.71,21.66,21.67,257082.0,19.7971,19.7971,19.7515,19.7606,257082.0
2018-06-27 11:10:00,21.67,21.67,21.62,21.66,309804.0,19.7606,19.7606,19.715,19.7515,309804.0
2018-06-27 11:20:00,21.66,21.67,21.55,21.55,128160.0,19.7515,19.7606,19.6511,19.6511,128160.0
2018-06-27 11:30:00,21.55,21.55,21.49,21.51,219639.0,19.6511,19.6511,19.5964,19.6147,219639.0
2018-06-27 11:40:00,21.51,21.56,21.49,21.54,122418.0,19.6147,19.6603,19.5964,19.642,122418.0
2018-06-27 11:50:00,21.54,21.57,21.53,21.56,108606.0,19.642,19.6694,19.6329,19.6603,108606.0
2018-06-27 12:00:00,21.55,21.59,21.54,21.56,409221.0,19.6511,19.6876,19.642,19.6603,409221.0
2018-06-27 12:10:00,21.56,21.6,21.52,21.59,123837.0,19.6603,19.6967,19.6238,19.6876,123837.0
2018-06-27 12:20:00,21.59,21.6,21.53,21.54,90162.0,19.6876,19.6967,19.6329,19.642,90162.0
2018-06-27 12:30:00,21.54,21.55,21.5,21.51,95325.0,19.642,19.6511,19.6056,19.6147,95325.0
2018-06-27 12:40:00,21.5,21.51,21.47,21.49,97380.0,19.6056,19.6147,19.5782,19.5964,97380.0
2018-06-27 12:50:00,21.5,21.51,21.46,21.46,87729.0,19.6056,19.6147,19.5691,19.5691,87729.0
2018-06-27 13:00:00,21.46,21.47,21.41,21.42,104247.0,19.5691,19.5782,19.5235,19.5326,104247.0
2018-06-27 13:10:00,21.43,21.44,21.36,21.38,119268.0,19.5417,19.5508,19.4779,19.4961,119268.0
2018-06-27 13:20:00,21.38,21.42,21.37,21.41,82092.0,19.4961,19.5326,19.487,19.5235,82092.0
2018-06-27 13:30:00,21.41,21.43,21.39,21.41,91359.0,19.5235,19.5417,19.5052,19.5235,91359.0
2018-06-27 13:40:00,21.41,21.45,21.38,21.39,83913.0,19.5235,19.56,19.4961,19.5052,83913.0
2018-06-27 13:50:00,21.39,21.44,21.37,21.43,80706.0,19.5052,19.5508,19.487,19.5417,80706.0
2018-06-27 14:00:00,21.44,21.46,21.4,21.4,99363.0,19.5508,19.5691,19.5144,19.5144,99363.0
2018-06-27 14:10:00,21.4,21.43,21.38,21.43,149796.0,19.5144,19.5417,19.4961,19.5417,149796.0
2018-06-27 14:20:00,21.43,21.46,21.43,21.43,181086.0,19.5417,19.5691,19.5417,19.5417,181086.0
2018-06-27 14:30:00,21.43,21.47,21.41,21.46,187689.0,19.5417,19.5782,19.5235,19.5691,187689.0
2018-06-27 14:40:00,21.46,21.46,21.44,21.45,770913.0,19.5691,19.5691,19.5508,19.56,770913.0
2018-06-27 14:50:00,21.45,21.45,21.39,21.41,456369.0,19.56,19.56,19.5052,19.5235,456369.0
2018-06-27 15:00:00,21.41,21.42,21.34,21.35,311349.0,19.5235,19.5326,19.4597,19.4688,311349.0
2018-06-27 15:10:00,21.35,21.35,21.3,21.33,246666.0,19.4688,19.4688,19.4232,19.4505,246666.0
2018-06-27 15:20:00,21.34,21.41,21.33,21.39,325680.0,19.4597,19.5235,19.4505,19.5052,325680.0
2018-06-27 15:30:00,21.39,21.39,21.36,21.39,574782.0,19.5052,19.5052,19.4779,19.5052,574782.0
2018-06-27 15:40:00,21.39,21.41,21.32,21.33,497952.0,19.5052,19.5235,19.4414,19.4505,497952.0
2018-06-27 15:50:00,21.32,21.34,21.26,21.26,2490363.0,19.4414,19.4597,19.3867,19.3867,2490363.0
2018-06-28 09:30:00,21.29,21.37,21.26,21.37,348837.0,19.4141,19.487,19.3867,19.487,348837.0
2018-06-28 09:40:00,21.36,21.37,21.22,21.23,233760.0,19.4779,19.487,19.3502,19.3593,233760.0
2018-06-28 09:50:00,21.23,21.33,21.22,21.29,254550.0,19.3593,19.4505,19.3502,19.4141,254550.0
2018-06-28 10:00:00,21.29,21.35,21.28,21.3,192957.0,19.4141,19.4688,19.4049,19.4232,192957.0
2018-06-28 10:10:00,21.3,21.3,21.24,21.26,155745.0,19.4232,19.4232,19.3685,19.3867,155745.0
2018-06-28 10:20:00,21.26,21.34,21.24,21.28,218190.0,19.3867,19.4597,19.3685,19.4049,218190.0
2018-06-28 10:30:00,21.28,21.28,21.18,21.22,175503.0,19.4049,19.4049,19.3138,19.3502,175503.0
2018-06-28 10:40:00,21.22,21.28,21.19,21.25,135225.0,19.3502,19.4049,19.3229,19.3776,135225.0
2018-06-28 10:50:00,21.25,21.29,21.21,21.27,150897.0,19.3776,19.4141,19.3411,19.3958,150897.0
2018-06-28 11:00:00,21.27,21.29,21.21,21.23,162120.0,19.3958,19.4141,19.3411,19.3593,162120.0
2018-06-28 11:10:00,21.23,21.23,21.16,21.17,123975.0,19.3593,19.3593,19.2955,19.3046,123975.0
2018-06-28 11:20:00,21.18,21.21,21.15,21.2,236349.0,19.3138,19.3411,19.2864,19.332,236349.0
2018-06-28 11:30:00,21.2,21.2,21.12,21.13,248862.0,19.332,19.332,19.259,19.2682,248862.0
2018-06-28 11:40:00,21.13,21.15,21.09,21.09,219255.0,19.2682,19.2864,19.2317,19.2317,219255.0
2018-06-28 11:50:00,21.09,21.1,21.06,21.07,310884.0,19.2317,19.2408,19.2043,19.2134,310884.0
2018-06-28 12:00:00,21.07,21.08,21.02,21.03,247848.0,19.2134,19.2226,19.1678,19.177,247848.0
2018-06-28 12:10:00,21.03,21.03,20.99,21.02,261537.0,19.177,19.177,19.1405,19.1678,261537.0
2018-06-28 12:20:00,21.02,21.03,20.97,21.01,238953.0,19.1678,19.177,19.1223,19.1587,238953.0
2018-06-28 12:30:00,21.01,21.02,20.99,21.0,171030.0,19.1587,19.1678,19.1405,19.1496,171030.0
2018-06-28 12:40:00,21.0,21.0,20.95,20.97,196449.0,19.1496,19.1496,19.104,19.1223,196449.0
2018-06-28 12:50:00,20.97,21.02,20.97,21.01,579057.0,19.1223,19.1678,19.1223,19.1587,579057.0
2018-06-28 13:00:00,21.0,21.01,20.97,20.98,266649.0,19.1496,19.1587,19.1223,19.1314,266649.0
2018-06-28 13:10:00,20.98,20.99,20.91,20.94,343746.0,19.1314,19.1405,19.0675,19.0949,343746.0
2018-06-28 13:20:00,20.94,20.99,20.94,20.97,232236.0,19.0949,19.1405,19.0949,19.1223,232236.0
2018-06-28 13:30:00,20.97,20.97,20.93,20.94,199947.0,19.1223,19.1223,19.0858,19.0949,199947.0
2018-06-28 13:40:00,20.94,20.97,20.92,20.93,216252.0,19.0949,19.1223,19.0767,19.0858,216252.0
2018-06-28 13:50:00,20.93,20.99,20.92,20.96,589671.0,19.0858,19.1405,19.0767,19.1131,589671.0
2018-06-28 14:00:00,20.97,20.99,20.96,20.99,424548.0,19.1223,19.1405,19.1131,19.1405,424548.0
2018-06-28 14:10:00,20.99,20.99,20.97,20.99,239907.0,19.1405,19.1405,19.1223,19.1405,239907.0
2018-06-28 14:20:00,20.98,21.07,20.98,21.06,284871.0,19.1314,19.2134,19.1314,19.2043,284871.0
2018-06-28 14:30:00,21.06,21.06,21.02,21.04,440688.0,19.2043,19.2043,19.1678,19.1861,440688.0
2018-06-28 14:40:00,21.04,21.11,21.04,21.1,461652.0,19.1861,19.2499,19.1861,19.2408,461652.0
2018-06-28 14:50:00,21.1,21.18,21.1,21.17,218424.0,19.2408,19.3138,19.2408,19.3046,218424.0
2018-06-28 15:00:00,21.17,21.23,21.16,21.21,384150.0,19.3046,19.3593,19.2955,19.3411,384150.0
2018-06-28 15:10:00,21.21,21.28,21.21,21.28,415629.0,19.3411,19.4049,19.3411,19.4049,415629.0
2018-06-28 15:20:00,21.28,21.29,21.24,21.26,247365.0,19.4049,19.4141,19.3685,19.3867,247365.0
2018-06-28 15:30:00,21.26,21.28,21.23,21.26,669690.0,19.3867,19.4049,19.3593,19.3867,669690.0
2018-06-28 15:40:00,21.26,21.26,21.22,21.25,660357.0,19.3867,19.3867,19.3502,19.3776,660357.0
2018-06-28 15:50:00,21.25,21.25,21.18,21.2,1759857.0,19.3776,19.3776,19.3138,19.332,1759857.0
2018-06-29 09:30:00,21.31,21.35,21.22,21.33,481797.0,19.4323,19.4688,19.3502,19.4505,481797.0
2018-06-29 09:40:00,21.33,21.35,21.29,21.3,661569.0,19.4505,19.4688,19.4141,19.4232,661569.0
2018-06-29 09:50:00,21.3,21.41,21.3,21.41,1388367.0,19.4232,19.5235,19.4232,19.5235,1388367.0
2018-06-29 10:00:00,21.41,21.44,21.34,21.41,263862.0,19.5235,19.5508,19.4597,19.5235,263862.0
2018-06-29 10:10:00,21.41,21.47,21.41,21.46,249162.0,19.5235,19.5782,19.5235,19.5691,249162.0
2018-06-29 10:20:00,21.46,21.48,21.42,21.44,229962.0,19.5691,19.5873,19.5326,19.5508,229962.0
2018-06-29 10:30:00,21.43,21.43,21.36,21.4,198699.0,19.5417,19.5417,19.4779,19.5144,198699.0
2018-06-29 10:40:00,21.41,21.47,21.4,21.46,169032.0,19.5235,19.5782,19.5144,19.5691,169032.0
2018-06-29 10:50:00,21.46,21.51,21.44,21.49,162972.0,19.5691,19.6147,19.5508,19.5964,162972.0
2018-06-29 11:00:00,21.5,21.52,21.47,21.51,155361.0,19.6056,19.6238,19.5782,19.6147,155361.0
2018-06-29 11:10:00,21.51,21.52,21.47,21.48,106878.0,19.6147,19.6238,19.5782,19.5873,106878.0
2018-06-29 11:20:00,21.48,21.49,21.46,21.47,97413.0,19.5873,19.5964,19.5691,19.5782,97413.0
2018-06-29 11:30:00,21.47,21.47,21.42,21.42,98982.0,19.5782,19.5782,19.5326,19.5326,98982.0
2018-06-29 11:40:00,21.43,21.49,21.43,21.48,105225.0,19.5417,19.5964,19.5417,19.5873,105225.0
2018-06-29 11:50:00,21.48,21.49,21.41,21.42,169137.0,19.5873,19.5964,19.5235,19.5326,169137.0
2018-06-29 12:00:00,21.41,21.44,21.39,21.44,386508.0,19.5235,19.5508,19.5052,19.5508,386508.0
2018-06-29 12:10:00,21.44,21.46,21.42,21.44,113913.0,19.5508,19.5691,19.5326,19.5508,113913.0
2018-06-29 12:20:00,21.44,21.46,21.41,21.41,123210.0,19.5508,19.5691,19.5235,19.5235,123210.0
2018-06-29 12:30:00,21.41,21.42,21.38,21.39,88788.0,19.5235,19.5326,19.4961,19.5052,88788.0
2018-06-29 12:40:00,21.39,21.42,21.39,21.4,81210.0,19.5052,19.5326,19.5052,19.5144,81210.0
2018-06-29 12:50:00,21.4,21.41,21.37,21.38,59826.0,19.5144,19.5235,19.487,19.4961,59826.0
2018-06-29 13:00:00,21.38,21.44,21.37,21.43,80424.0,19.4961,19.5508,19.487,19.5417,80424.0
2018-06-29 13:10:00,21.42,21.46,21.41,21.45,103149.0,19.5326,19.5691,19.5235,19.56,103149.0
2018-06-29 13:20:00,21.44,21.44,21.42,21.44,48864.0,19.5508,19.5508,19.5326,19.5508,48864.0
2018-06-29 13:30:00,21.44,21.45,21.42,21.45,88755.0,19.5508,19.56,19.5326,19.56,88755.0
2018-06-29 13:40:00,21.45,21.5,21.45,21.5,92100.0,19.56,19.6056,19.56,19.6056,92100.0
2018-06-29 13:50:00,21.5,21.5,21.48,21.49,132564.0,19.6056,19.6056,19.5873,19.5964,132564.0
2018-06-29 14:00:00,21.49,21.5,21.45,21.47,126048.0,19.5964,19.6056,19.56,19.5782,126048.0
2018-06-29 14:10:00,21.47,21.48,21.45,21.46,100473.0,19.5782,19.5873,19.56,19.5691,100473.0
2018-06-29 14:20:00,21.46,21.48,21.46,21.47,110868.0,19.5691,19.5873,19.5691,19.5782,110868.0
2018-06-29 14:30:00,21.47,21.47,21.41,21.42,118926.0,19.5782,19.5782,19.5235,19.5326,118926.0
2018-06-29 14:40:00,21.42,21.45,21.39,21.44,141117.0,19.5326,19.56,19.5052,19.5508,141117.0
2018-06-29 14:50:00,21.44,21.45,21.43,21.45,131409.0,19.5508,19.56,19.5417,19.56,131409.0
2018-06-29 15:00:00,21.45,21.51,21.45,21.47,142440.0,19.56,19.6147,19.56,19.5782,142440.0
2018-06-29 15:10:00,21.47,21.47,21.38,21.39,135000.0,19.5782,19.5782,19.4961,19.5052,135000.0
2018-06-29 15:20:00,21.39,21.4,21.36,21.38,200028.0,19.5052,19.5144,19.4779,19.4961,200028.0
2018-06-29 15:30:00,21.39,21.42,21.38,21.39,237288.0,19.5052,19.5326,19.4961,19.5052,237288.0
2018-06-29 15:40:00,21.39,21.41,21.35,21.35,403524.0,19.5052,19.5235,19.4688,19.4688,403524.0
2018-06-29 15:50:00,21.35,21.35,21.25,21.26,2249247.0,19.4688,19.4688,19.3776,19.3867,2249247.0
2018-07-02 09:30:00,21.18,21.35,21.09,21.33,628698.0,19.3138,19.4688,19.2317,19.4505,628698.0
2018-07-02 09:40:00,21.33,21.36,21.25,21.32,231093.0,19.4505,19.4779,19.3776,19.4414,231093.0
2018-07-02 09:50:00,21.32,21.4,21.31,21.4,231975.0,19.4414,19.5144,19.4323,19.5144,231975.0
2018-07-02 10:00:00,21.4,21.41,21.35,21.37,169398.0,19.5144,19.5235,19.4688,19.487,169398.0
2018-07-02 10:10:00,21.37,21.37,21.28,21.34,140790.0,19.487,19.487,19.4049,19.4597,140790.0
2018-07-02 10:20:00,21.34,21.38,21.33,21.35,166107.0,19.4597,19.4961,19.4505,19.4688,166107.0
2018-07-02 10:30:00,21.36,21.39,21.35,21.39,126033.0,19.4779,19.5052,19.4688,19.5052,126033.0
2018-07-02 10:40:00,21.39,21.42,21.39,21.39,102597.0,19.5052,19.5326,19.5052,19.5052,102597.0
2018-07-02 10:50:00,21.39,21.46,21.39,21.45,127005.0,19.5052,19.5691,19.5052,19.56,127005.0
2018-07-02 11:00:00,21.45,21.5,21.44,21.45,172041.0,19.56,19.6056,19.5508,19.56,172041.0
2018-07-02 11:10:00,21.44,21.45,21.39,21.41,195888.0,19.5508,19.56,19.5052,19.5235,195888.0
2018-07-02 11:20:00,21.41,21.44,21.41,21.41,112260.0,19.5235,19.5508,19.5235,19.5235,112260.0
2018-07-02 11:30:00,21.41,21.41,21.37,21.37,110547.0,19.5235,19.5235,19.487,19.487,110547.0
2018-07-02 11:40:00,21.37,21.38,21.35,21.37,66993.0,19.487,19.4961,19.4688,19.487,66993.0
2018-07-02 11:50:00,21.37,21.4,21.37,21.37,72078.0,19.487,19.5144,19.487,19.487,72078.0
2018-07-02 12:00:00,21.37,21.38,21.31,21.33,139506.0,19.487,19.4961,19.4323,19.4505,139506.0
2018-07-02 12:10:00,21.33,21.34,21.29,21.3,67242.0,19.4505,19.4597,19.4141,19.4232,67242.0
2018-07-02 12:20:00,21.3,21.32,21.29,21.32,46773.0,19.4232,19.4414,19.4141,19.4414,46773.0
2018-07-02 12:30:00,21.32,21.34,21.31,21.33,53928.0,19.4414,19.4597,19.4323,19.4505,53928.0
2018-07-02 12:40:00,21.33,21.35,21.33,21.35,66432.0,19.4505,19.4688,19.4505,19.4688,66432.0
2018-07-02 12:50:00,21.35,21.37,21.34,21.34,61257.0,19.4688,19.487,19.4597,19.4597,61257.0
2018-07-02 13:00:00,21.34,21.36,21.33,21.33,99738.0,19.4597,19.4779,19.4505,19.4505,99738.0
2018-07-02 13:10:00,21.33,21.34,21.3,21.31,83739.0,19.4505,19.4597,19.4232,19.4323,83739.0
2018-07-02 13:20:00,21.31,21.32,21.29,21.29,83481.0,19.4323,19.4414,19.4141,19.4141,83481.0
2018-07-02 13:30:00,21.29,21.33,21.29,21.33,59619.0,19.4141,19.4505,19.4141,19.4505,59619.0
2018-07-02 13:40:00,21.33,21.37,21.32,21.37,76452.0,19.4505,19.487,19.4414,19.487,76452.0
2018-07-02 13:50:00,21.36,21.38,21.34,21.34,58833.0,19.4779,19.4961,19.4597,19.4597,58833.0
2018-07-02 14:00:00,21.34,21.38,21.34,21.37,81396.0,19.4597,19.4961,19.4597,19.487,81396.0
2018-07-02 14:10:00,21.37,21.42,21.36,21.41,95985.0,19.487,19.5326,19.4779,19.5235,95985.0
2018-07-02 14:20:00,21.41,21.41,21.39,21.4,73389.0,19.5235,19.5235,19.5052,19.5144,73389.0
2018-07-02 14:30:00,21.4,21.41,21.36,21.36,77382.0,19.5144,19.5235,19.4779,19.4779,77382.0
2018-07-02 14:40:00,21.36,21.36,21.33,21.33,112599.0,19.4779,19.4779,19.4505,19.4505,112599.0
2018-07-02 14:50:00,21.33,21.34,21.29,21.29,97272.0,19.4505,19.4597,19.4141,19.4141,97272.0
2018-07-02 15:00:00,21.3,21.3,21.25,21.28,172881.0,19.4232,19.4232,19.3776,19.4049,172881.0
2018-07-02 15:10:00,21.28,21.31,21.28,21.31,117687.0,19.4049,19.4323,19.4049,19.4323,117687.0
2018-07-02 15:20:00,21.31,21.35,21.3,21.34,121473.0,19.4323,19.4688,19.4232,19.4597,121473.0
2018-07-02 15:30:00,21.34,21.36,21.31,21.36,206040.0,19.4597,19.4779,19.4323,19.4779,206040.0
2018-07-02 15:40:00,21.36,21.37,21.33,21.37,277737.0,19.4779,19.487,19.4505,19.487,277737.0
2018-07-02 15:50:00,21.37,21.43,21.37,21.42,1064673.0,19.487,19.5417,19.487,19.5326,1064673.0
2018-07-03 09:30:00,21.46,21.53,21.33,21.44,287841.0,19.5691,19.6329,19.4505,19.5508,287841.0
2018-07-03 09:40:00,21.45,21.56,21.45,21.53,169341.0,19.56,19.6603,19.56,19.6329,169341.0
2018-07-03 09:50:00,21.53,21.53,21.43,21.48,236094.0,19.6329,19.6329,19.5417,19.5873,236094.0
2018-07-03 10:00:00,21.48,21.51,21.46,21.47,224214.0,19.5873,19.6147,19.5691,19.5782,224214.0
2018-07-03 10:10:00,21.47,21.48,21.4,21.41,124467.0,19.5782,19.5873,19.5144,19.5235,124467.0
2018-07-03 10:20:00,21.41,21.49,21.4,21.47,85899.0,19.5235,19.5964,19.5144,19.5782,85899.0
2018-07-03 10:30:00,21.47,21.49,21.43,21.44,107187.0,19.5782,19.5964,19.5417,19.5508,107187.0
2018-07-03 10:40:00,21.44,21.45,21.36,21.37,114204.0,19.5508,19.56,19.4779,19.487,114204.0
2018-07-03 10:50:00,21.37,21.37,21.31,21.35,170772.0,19.487,19.487,19.4323,19.4688,170772.0
2018-07-03 11:00:00,21.35,21.39,21.34,21.39,149175.0,19.4688,19.5052,19.4597,19.5052,149175.0
2018-07-03 11:10:00,21.38,21.38,21.33,21.34,121065.0,19.4961,19.4961,19.4505,19.4597,121065.0
2018-07-03 11:20:00,21.35,21.36,21.33,21.35,107367.0,19.4688,19.4779,19.4505,19.4688,107367.0
2018-07-03 11:30:00,21.35,21.4,21.35,21.39,119526.0,19.4688,19.5144,19.4688,19.5052,119526.0
2018-07-03 11:40:00,21.39,21.43,21.36,21.43,123204.0,19.5052,19.5417,19.4779,19.5417,123204.0
2018-07-03 11:50:00,21.43,21.43,21.36,21.4,108501.0,19.5417,19.5417,19.4779,19.5144,108501.0
2018-07-03 12:00:00,21.4,21.41,21.37,21.37,114357.0,19.5144,19.5235,19.487,19.487,114357.0
2018-07-03 12:10:00,21.38,21.39,21.34,21.39,166710.0,19.4961,19.5052,19.4597,19.5052,166710.0
2018-07-03 12:20:00,21.39,21.43,21.38,21.41,188601.0,19.5052,19.5417,19.4961,19.5235,188601.0
2018-07-03 12:30:00,21.41,21.42,21.35,21.35,178350.0,19.5235,19.5326,19.4688,19.4688,178350.0
2018-07-03 12:40:00,21.35,21.35,21.3,21.31,218517.0,19.4688,19.4688,19.4232,19.4323,218517.0
2018-07-03 12:50:00,21.31,21.31,21.25,21.29,579369.0,19.4323,19.4323,19.3776,19.4141,579369.0
2018-07-05 09:30:00,21.43,21.54,21.43,21.47,353196.0,19.5417,19.642,19.5417,19.5782,353196.0
2018-07-05 09:40:00,21.47,21.49,21.35,21.4,169857.0,19.5782,19.5964,19.4688,19.5144,169857.0
2018-07-05 09:50:00,21.4,21.43,21.34,21.39,209877.0,19.5144,19.5417,19.4597,19.5052,209877.0
2018-07-05 10:00:00,21.39,21.46,21.39,21.44,191433.0,19.5052,19.5691,19.5052,19.5508,191433.0
2018-07-05 10:10:00,21.44,21.45,21.4,21.44,121878.0,19.5508,19.56,19.5144,19.5508,121878.0
2018-07-05 10:20:00,21.44,21.44,21.4,21.42,129177.0,19.5508,19.5508,19.5144,19.5326,129177.0
2018-07-05 10:30:00,21.42,21.43,21.39,21.4,100149.0,19.5326,19.5417,19.5052,19.5144,100149.0
2018-07-05 10:40:00,21.4,21.44,21.39,21.41,110244.0,19.5144,19.5508,19.5052,19.5235,110244.0
2018-07-05 10:50:00,21.4,21.42,21.36,21.37,190857.0,19.5144,19.5326,19.4779,19.487,190857.0
2018-07-05 11:00:00,21.37,21.39,21.34,21.36,177516.0,19.487,19.5052,19.4597,19.4779,177516.0
2018-07-05 11:10:00,21.36,21.37,21.31,21.32,173019.0,19.4779,19.487,19.4323,19.4414,173019.0
2018-07-05 11:20:00,21.33,21.36,21.32,21.34,298437.0,19.4505,19.4779,19.4414,19.4597,298437.0
2018-07-05 11:30:00,21.33,21.42,21.33,21.4,160608.0,19.4505,19.5326,19.4505,19.5144,160608.0
2018-07-05 11:40:00,21.4,21.4,21.36,21.38,140778.0,19.5144,19.5144,19.4779,19.4961,140778.0
2018-07-05 11:50:00,21.38,21.39,21.36,21.37,185826.0,19.4961,19.5052,19.4779,19.487,185826.0
2018-07-05 12:00:00,21.37,21.43,21.37,21.39,152442.0,19.487,19.5417,19.487,19.5052,152442.0
2018-07-05 12:10:00,21.39,21.39,21.33,21.33,116118.0,19.5052,19.5052,19.4505,19.4505,116118.0
2018-07-05 12:20:00,21.33,21.35,21.33,21.34,86076.0,19.4505,19.4688,19.4505,19.4597,86076.0
2018-07-05 12:30:00,21.34,21.34,21.32,21.33,61350.0,19.4597,19.4597,19.4414,19.4505,61350.0
2018-07-05 12:40:00,21.33,21.34,21.31,21.31,113364.0,19.4505,19.4597,19.4323,19.4323,113364.0
2018-07-05 12:50:00,21.31,21.33,21.3,21.32,105144.0,19.4323,19.4505,19.4232,19.4414,105144.0
2018-07-05 13:00:00,21.32,21.38,21.32,21.36,170637.0,19.4414,19.4961,19.4414,19.4779,170637.0
2018-07-05 13:10:00,21.36,21.38,21.35,21.38,158127.0,19.4779,19.4961,19.4688,19.4961,158127.0
2018-07-05 13:20:00,21.38,21.38,21.36,21.36,61047.0,19.4961,19.4961,19.4779,19.4779,61047.0
2018-07-05 13:30:00,21.36,21.36,21.33,21.34,223530.0,19.4779,19.4779,19.4505,19.4597,223530.0
2018-07-05 13:40:00,21.34,21.36,21.33,21.36,90288.0,19.4597,19.4779,19.4505,19.4779,90288.0
2018-07-05 13:50:00,21.36,21.36,21.33,21.36,62898.0,19.4779,19.4779,19.4505,19.4779,62898.0
2018-07-05 14:00:00,21.36,21.41,21.32,21.32,109209.0,19.4779,19.5235,19.4414,19.4414,109209.0
2018-07-05 14:10:00,21.32,21.33,21.29,21.32,103314.0,19.4414,19.4505,19.4141,19.4414,103314.0
2018-07-05 14:20:00,21.32,21.35,21.3,21.35,80196.0,19.4414,19.4688,19.4232,19.4688,80196.0
2018-07-05 14:30:00,21.34,21.38,21.34,21.35,96456.0,19.4597,19.4961,19.4597,19.4688,96456.0
2018-07-05 14:40:00,21.36,21.39,21.35,21.37,99819.0,19.4779,19.5052,19.4688,19.487,99819.0
2018-07-05 14:50:00,21.37,21.39,21.36,21.39,120882.0,19.487,19.5052,19.4779,19.5052,120882.0
2018-07-05 15:00:00,21.38,21.42,21.37,21.4,141465.0,19.4961,19.5326,19.487,19.5144,141465.0
2018-07-05 15:10:00,21.4,21.4,21.38,21.4,126861.0,19.5144,19.5144,19.4961,19.5144,126861.0
2018-07-05 15:20:00,21.4,21.42,21.39,21.41,127278.0,19.5144,19.5326,19.5052,19.5235,127278.0
2018-07-05 15:30:00,21.4,21.44,21.39,21.43,168342.0,19.5144,19.5508,19.5052,19.5417,168342.0
2018-07-05 15:40:00,21.43,21.46,21.43,21.44,323211.0,19.5417,19.5691,19.5417,19.5508,323211.0
2018-07-05 15:50:00,21.44,21.48,21.44,21.45,906936.0,19.5508,19.5873,19.5508,19.56,906936.0
2018-07-06 09:30:00,21.53,21.59,21.45,21.53,289374.0,19.6329,19.6876,19.56,19.6329,289374.0
2018-07-06 09:40:00,21.53,21.56,21.39,21.4,235155.0,19.6329,19.6603,19.5052,19.5144,235155.0
2018-07-06 09:50:00,21.41,21.46,21.4,21.44,247266.0,19.5235,19.5691,19.5144,19.5508,247266.0
2018-07-06 10:00:00,21.44,21.48,21.4,21.44,179226.0,19.5508,19.5873,19.5144,19.5508,179226.0
2018-07-06 10:10:00,21.45,21.45,21.39,21.41,141195.0,19.56,19.56,19.5052,19.5235,141195.0
2018-07-06 10:20:00,21.42,21.45,21.39,21.41,467316.0,19.5326,19.56,19.5052,19.5235,467316.0
2018-07-06 10:30:00,21.41,21.52,21.41,21.52,205266.0,19.5235,19.6238,19.5235,19.6238,205266.0
2018-07-06 10:40:00,21.52,21.57,21.52,21.54,133470.0,19.6238,19.6694,19.6238,19.642,133470.0
2018-07-06 10:50:00,21.54,21.56,21.52,21.53,122751.0,19.642,19.6603,19.6238,19.6329,122751.0
2018-07-06 11:00:00,21.53,21.55,21.48,21.55,144771.0,19.6329,19.6511,19.5873,19.6511,144771.0
2018-07-06 11:10:00,21.55,21.56,21.53,21.56,141219.0,19.6511,19.6603,19.6329,19.6603,141219.0
2018-07-06 11:20:00,21.56,21.59,21.53,21.58,215163.0,19.6603,19.6876,19.6329,19.6785,215163.0
2018-07-06 11:30:00,21.58,21.64,21.57,21.64,110877.0,19.6785,19.7332,19.6694,19.7332,110877.0
2018-07-06 11:40:00,21.64,21.69,21.63,21.66,124878.0,19.7332,19.7788,19.7241,19.7515,124878.0
2018-07-06 11:50:00,21.66,21.66,21.61,21.62,78588.0,19.7515,19.7515,19.7059,19.715,78588.0
2018-07-06 12:00:00,21.62,21.68,21.62,21.68,95970.0,19.715,19.7697,19.715,19.7697,95970.0
2018-07-06 12:10:00,21.67,21.69,21.66,21.66,71058.0,19.7606,19.7788,19.7515,19.7515,71058.0
2018-07-06 12:20:00,21.67,21.7,21.66,21.68,103506.0,19.7606,19.7879,19.7515,19.7697,103506.0
2018-07-06 12:30:00,21.68,21.68,21.64,21.67,78864.0,19.7697,19.7697,19.7332,19.7606,78864.0
2018-07-06 12:40:00,21.67,21.68,21.66,21.66,56565.0,19.7606,19.7697,19.7515,19.7515,56565.0
2018-07-06 12:50:00,21.66,21.66,21.65,21.66,44439.0,19.7515,19.7515,19.7423,19.7515,44439.0
2018-07-06 13:00:00,21.66,21.71,21.66,21.68,51702.0,19.7515,19.7971,19.7515,19.7697,51702.0
2018-07-06 13:10:00,21.68,21.71,21.67,21.7,59400.0,19.7697,19.7971,19.7606,19.7879,59400.0
2018-07-06 13:20:00,21.7,21.72,21.69,21.71,69828.0,19.7879,19.8062,19.7788,19.7971,69828.0
2018-07-06 13:30:00,21.71,21.71,21.69,21.7,35430.0,19.7971,19.7971,19.7788,19.7879,35430.0
2018-07-06 13:40:00,21.7,21.71,21.67,21.67,30996.0,19.7879,19.7971,19.7606,19.7606,30996.0
2018-07-06 13:50:00,21.67,21.68,21.66,21.67,64989.0,19.7606,19.7697,19.7515,19.7606,64989.0
2018-07-06 14:00:00,21.67,21.68,21.66,21.67,113055.0,19.7606,19.7697,19.7515,19.7606,113055.0
2018-07-06 14:10:00,21.68,21.68,21.67,21.67,45201.0,19.7697,19.7697,19.7606,19.7606,45201.0
2018-07-06 14:20:00,21.68,21.68,21.67,21.68,40185.0,19.7697,19.7697,19.7606,19.7697,40185.0
2018-07-06 14:30:00,21.68,21.7,21.67,21.67,95838.0,19.7697,19.7879,19.7606,19.7606,95838.0
2018-07-06 14:40:00,21.67,21.69,21.66,21.69,50697.0,19.7606,19.7788,19.7515,19.7788,50697.0
2018-07-06 14:50:00,21.69,21.74,21.69,21.72,102510.0,19.7788,19.8244,19.7788,19.8062,102510.0
2018-07-06 15:00:00,21.72,21.76,21.71,21.75,162384.0,19.8062,19.8426,19.7971,19.8335,162384.0
2018-07-06 15:10:00,21.75,21.76,21.74,21.75,111867.0,19.8335,19.8426,19.8244,19.8335,111867.0
2018-07-06 15:20:00,21.75,21.77,21.74,21.75,174138.0,19.8335,19.8518,19.8244,19.8335,174138.0
2018-07-06 15:30:00,21.75,21.75,21.7,21.72,169548.0,19.8335,19.8335,19.7879,19.8062,169548.0
2018-07-06 15:40:00,21.72,21.72,21.66,21.67,268827.0,19.8062,19.8062,19.7515,19.7606,268827.0
2018-07-06 15:50:00,21.67,21.69,21.65,21.67,928884.0,19.7606,19.7788,19.7423,19.7606,928884.0
2018-07-09 09:30:00,21.77,21.95,21.76,21.92,389697.0,19.8518,20.0159,19.8426,19.9885,389697.0
2018-07-09 09:40:00,21.92,21.94,21.83,21.9,154503.0,19.9885,20.0068,19.9065,19.9703,154503.0
2018-07-09 09:50:00,21.9,21.94,21.87,21.93,184860.0,19.9703,20.0068,19.943,19.9977,184860.0
2018-07-09 10:00:00,21.93,21.93,21.82,21.85,238215.0,19.9977,19.9977,19.8974,19.9247,238215.0
2018-07-09 10:10:00,21.85,21.88,21.83,21.87,158085.0,19.9247,19.9521,19.9065,19.943,158085.0
2018-07-09 10:20:00,21.87,21.95,21.86,21.92,144156.0,19.943,20.0159,19.9338,19.9885,144156.0
2018-07-09 10:30:00,21.93,21.98,21.92,21.95,167943.0,19.9977,20.0433,19.9885,20.0159,167943.0
2018-07-09 10:40:00,21.95,21.96,21.91,21.94,126870.0,20.0159,20.025,19.9794,20.0068,126870.0
2018-07-09 10:50:00,21.94,22.02,21.92,22.01,465144.0,20.0068,20.0797,19.9885,20.0706,465144.0
2018-07-09 11:00:00,22.01,22.07,21.99,22.06,260859.0,20.0706,20.1253,20.0524,20.1162,260859.0
2018-07-09 11:10:00,22.06,22.09,22.02,22.05,391449.0,20.1162,20.1436,20.0797,20.1071,391449.0
2018-07-09 11:20:00,22.05,22.07,22.01,22.05,212460.0,20.1071,20.1253,20.0706,20.1071,212460.0
2018-07-09 11:30:00,22.05,22.07,22.02,22.06,145653.0,20.1071,20.1253,20.0797,20.1162,145653.0
2018-07-09 11:40:00,22.07,22.09,22.03,22.03,159126.0,20.1253,20.1436,20.0889,20.0889,159126.0
2018-07-09 11:50:00,22.04,22.07,22.0,22.06,191724.0,20.098,20.1253,20.0615,20.1162,191724.0
2018-07-09 12:00:00,22.07,22.09,22.06,22.08,94644.0,20.1253,20.1436,20.1162,20.1344,94644.0
2018-07-09 12:10:00,22.08,22.09,22.04,22.08,147456.0,20.1344,20.1436,20.098,20.1344,147456.0
2018-07-09 12:20:00,22.08,22.14,22.07,22.13,323091.0,20.1344,20.1892,20.1253,20.18,323091.0
2018-07-09 12:30:00,22.13,22.15,22.1,22.12,568731.0,20.18,20.1983,20.1527,20.1709,568731.0
2018-07-09 12:40:00,22.13,22.13,22.08,22.09,204009.0,20.18,20.18,20.1344,20.1436,204009.0
2018-07-09 12:50:00,22.09,22.09,22.07,22.08,149787.0,20.1436,20.1436,20.1253,20.1344,149787.0
2018-07-09 13:00:00,22.08,22.09,22.06,22.06,101427.0,20.1344,20.1436,20.1162,20.1162,101427.0
2018-07-09 13:10:00,22.07,22.1,22.06,22.09,110976.0,20.1253,20.1527,20.1162,20.1436,110976.0
2018-07-09 13:20:00,22.09,22.13,22.09,22.13,164145.0,20.1436,20.18,20.1436,20.18,164145.0
2018-07-09 13:30:00,22.13,22.16,22.1,22.1,358761.0,20.18,20.2074,20.1527,20.1527,358761.0
2018-07-09 13:40:00,22.1,22.12,22.09,22.1,82284.0,20.1527,20.1709,20.1436,20.1527,82284.0
2018-07-09 13:50:00,22.1,22.13,22.1,22.12,152631.0,20.1527,20.18,20.1527,20.1709,152631.0
2018-07-09 14:00:00,22.12,22.14,22.11,22.11,77478.0,20.1709,20.1892,20.1618,20.1618,77478.0
2018-07-09 14:10:00,22.11,22.12,22.09,22.11,166644.0,20.1618,20.1709,20.1436,20.1618,166644.0
2018-07-09 14:20:00,22.12,22.15,22.11,22.15,168072.0,20.1709,20.1983,20.1618,20.1983,168072.0
2018-07-09 14:30:00,22.15,22.18,22.13,22.17,231219.0,20.1983,20.2256,20.18,20.2165,231219.0
2018-07-09 14:40:00,22.17,22.17,22.13,22.14,201579.0,20.2165,20.2165,20.18,20.1892,201579.0
2018-07-09 14:50:00,22.14,22.17,22.14,22.16,240453.0,20.1892,20.2165,20.1892,20.2074,240453.0
2018-07-09 15:00:00,22.16,22.19,22.15,22.19,243225.0,20.2074,20.2348,20.1983,20.2348,243225.0
2018-07-09 15:10:00,22.18,22.22,22.13,22.14,372579.0,20.2256,20.2621,20.18,20.1892,372579.0
2018-07-09 15:20:00,22.14,22.15,22.11,22.15,296526.0,20.1892,20.1983,20.1618,20.1983,296526.0
2018-07-09 15:30:00,22.15,22.2,22.14,22.2,407715.0,20.1983,20.2439,20.1892,20.2439,407715.0
2018-07-09 15:40:00,22.2,22.21,22.16,22.16,1023930.0,20.2439,20.253,20.2074,20.2074,1023930.0
2018-07-09 15:50:00,22.16,22.18,22.15,22.16,1604724.0,20.2074,20.2256,20.1983,20.2074,1604724.0
2018-07-10 09:30:00,22.23,22.23,22.12,22.15,391926.0,20.2712,20.2712,20.1709,20.1983,391926.0
2018-07-10 09:40:00,22.15,22.15,21.98,22.0,236415.0,20.1983,20.1983,20.0433,20.0615,236415.0
2018-07-10 09:50:00,22.0,22.0,21.91,21.99,241188.0,20.0615,20.0615,19.9794,20.0524,241188.0
2018-07-10 10:00:00,21.99,22.0,21.92,21.95,278985.0,20.0524,20.0615,19.9885,20.0159,278985.0
2018-07-10 10:10:00,21.95,21.98,21.91,21.94,227133.0,20.0159,20.0433,19.9794,20.0068,227133.0
2018-07-10 10:20:00,21.94,21.94,21.86,21.86,324120.0,20.0068,20.0068,19.9338,19.9338,324120.0
2018-07-10 10:30:00,21.86,21.92,21.86,21.91,231930.0,19.9338,19.9885,19.9338,19.9794,231930.0
2018-07-10 10:40:00,21.9,21.95,21.89,21.91,198069.0,19.9703,20.0159,19.9612,19.9794,198069.0
2018-07-10 10:50:00,21.91,21.97,21.9,21.96,311100.0,19.9794,20.0341,19.9703,20.025,311100.0
2018-07-10 11:00:00,21.96,21.96,21.89,21.9,131811.0,20.025,20.025,19.9612,19.9703,131811.0
2018-07-10 11:10:00,21.89,21.89,21.84,21.85,109188.0,19.9612,19.9612,19.9156,19.9247,109188.0
2018-07-10 11:20:00,21.85,21.85,21.76,21.78,236127.0,19.9247,19.9247,19.8426,19.8609,236127.0
2018-07-10 11:30:00,21.78,21.82,21.76,21.81,168087.0,19.8609,19.8974,19.8426,19.8882,168087.0
2018-07-10 11:40:00,21.81,21.83,21.8,21.82,168846.0,19.8882,19.9065,19.8791,19.8974,168846.0
2018-07-10 11:50:00,21.82,21.84,21.8,21.83,133452.0,19.8974,19.9156,19.8791,19.9065,133452.0
2018-07-10 12:00:00,21.83,21.86,21.82,21.84,189579.0,19.9065,19.9338,19.8974,19.9156,189579.0
2018-07-10 12:10:00,21.84,21.85,21.83,21.84,104598.0,19.9156,19.9247,19.9065,19.9156,104598.0
2018-07-10 12:20:00,21.84,21.88,21.84,21.88,130452.0,19.9156,19.9521,19.9156,19.9521,130452.0
2018-07-10 12:30:00,21.88,21.88,21.86,21.87,109017.0,19.9521,19.9521,19.9338,19.943,109017.0
2018-07-10 12:40:00,21.87,21.87,21.83,21.85,152532.0,19.943,19.943,19.9065,19.9247,152532.0
2018-07-10 12:50:00,21.85,21.88,21.84,21.88,124611.0,19.9247,19.9521,19.9156,19.9521,124611.0
2018-07-10 13:00:00,21.88,21.9,21.87,21.88,125910.0,19.9521,19.9703,19.943,19.9521,125910.0
2018-07-10 13:10:00,21.87,21.88,21.85,21.86,105645.0,19.943,19.9521,19.9247,19.9338,105645.0
2018-07-10 13:20:00,21.86,21.87,21.84,21.85,101700.0,19.9338,19.943,19.9156,19.9247,101700.0
2018-07-10 13:30:00,21.85,21.85,21.81,21.82,101241.0,19.9247,19.9247,19.8882,19.8974,101241.0
2018-07-10 13:40:00,21.82,21.88,21.81,21.86,450180.0,19.8974,19.9521,19.8882,19.9338,450180.0
2018-07-10 13:50:00,21.86,21.89,21.86,21.88,189093.0,19.9338,19.9612,19.9338,19.9521,189093.0
2018-07-10 14:00:00,21.88,21.92,21.88,21.91,169752.0,19.9521,19.9885,19.9521,19.9794,169752.0
2018-07-10 14:10:00,21.91,21.92,21.91,21.92,120768.0,19.9794,19.9885,19.9794,19.9885,120768.0
2018-07-10 14:20:00,21.92,21.94,21.9,21.92,137370.0,19.9885,20.0068,19.9703,19.9885,137370.0
2018-07-10 14:30:00,21.92,21.99,21.92,21.99,188820.0,19.9885,20.0524,19.9885,20.0524,188820.0
2018-07-10 14:40:00,21.99,22.01,21.98,21.98,300123.0,20.0524,20.0706,20.0433,20.0433,300123.0
2018-07-10 14:50:00,21.98,21.99,21.96,21.98,151791.0,20.0433,20.0524,20.025,20.0433,151791.0
2018-07-10 15:00:00,21.98,22.0,21.97,21.98,166137.0,20.0433,20.0615,20.0341,20.0433,166137.0
2018-07-10 15:10:00,21.98,21.99,21.95,21.95,184182.0,20.0433,20.0524,20.0159,20.0159,184182.0
2018-07-10 15:20:00,21.95,21.97,21.93,21.93,363636.0,20.0159,20.0341,19.9977,19.9977,363636.0
2018-07-10 15:30:00,21.93,22.02,21.93,22.0,620400.0,19.9977,20.0797,19.9977,20.0615,620400.0
2018-07-10 15:40:00,22.0,22.02,21.98,21.99,418734.0,20.0615,20.0797,20.0433,20.0524,418734.0
2018-07-10 15:50:00,21.99,22.04,21.99,22.02,909828.0,20.0524,20.098,20.0524,20.0797,909828.0
2018-07-11 09:30:00,21.9,21.9,21.75,21.79,732132.0,19.9703,19.9703,19.8335,19.87,732132.0
2018-07-11 09:40:00,21.8,21.8,21.68,21.71,297912.0,19.8791,19.8791,19.7697,19.7971,297912.0
2018-07-11 09:50:00,21.7,21.74,21.65,21.7,322038.0,19.7879,19.8244,19.7423,19.7879,322038.0
2018-07-11 10:00:00,21.7,21.7,21.68,21.7,188856.0,19.7879,19.7879,19.7697,19.7879,188856.0
2018-07-11 10:10:00,21.7,21.7,21.65,21.67,256509.0,19.7879,19.7879,19.7423,19.7606,256509.0
2018-07-11 10:20:00,21.67,21.74,21.67,21.72,112233.0,19.7606,19.8244,19.7606,19.8062,112233.0
2018-07-11 10:30:00,21.71,21.76,21.71,21.71,133530.0,19.7971,19.8426,19.7971,19.7971,133530.0
2018-07-11 10:40:00,21.71,21.71,21.66,21.68,126417.0,19.7971,19.7971,19.7515,19.7697,126417.0
2018-07-11 10:50:00,21.67,21.71,21.67,21.71,222450.0,19.7606,19.7971,19.7606,19.7971,222450.0
2018-07-11 11:00:00,21.71,21.77,21.71,21.73,195678.0,19.7971,19.8518,19.7971,19.8153,195678.0
2018-07-11 11:10:00,21.73,21.73,21.66,21.68,163887.0,19.8153,19.8153,19.7515,19.7697,163887.0
2018-07-11 11:20:00,21.68,21.68,21.65,21.66,279690.0,19.7697,19.7697,19.7423,19.7515,279690.0
2018-07-11 11:30:00,21.66,21.69,21.64,21.67,128202.0,19.7515,19.7788,19.7332,19.7606,128202.0
2018-07-11 11:40:00,21.67,21.68,21.65,21.67,116913.0,19.7606,19.7697,19.7423,19.7606,116913.0
2018-07-11 11:50:00,21.67,21.7,21.66,21.68,201480.0,19.7606,19.7879,19.7515,19.7697,201480.0
2018-07-11 12:00:00,21.68,21.69,21.66,21.68,125706.0,19.7697,19.7788,19.7515,19.7697,125706.0
2018-07-11 12:10:00,21.68,21.72,21.67,21.71,99888.0,19.7697,19.8062,19.7606,19.7971,99888.0
2018-07-11 12:20:00,21.71,21.71,21.68,21.69,104736.0,19.7971,19.7971,19.7697,19.7788,104736.0
2018-07-11 12:30:00,21.69,21.71,21.67,21.67,83790.0,19.7788,19.7971,19.7606,19.7606,83790.0
2018-07-11 12:40:00,21.67,21.69,21.66,21.68,134538.0,19.7606,19.7788,19.7515,19.7697,134538.0
2018-07-11 12:50:00,21.68,21.68,21.62,21.63,191679.0,19.7697,19.7697,19.715,19.7241,191679.0
2018-07-11 13:00:00,21.63,21.64,21.6,21.6,150651.0,19.7241,19.7332,19.6967,19.6967,150651.0
2018-07-11 13:10:00,21.6,21.62,21.59,21.62,116457.0,19.6967,19.715,19.6876,19.715,116457.0
2018-07-11 13:20:00,21.62,21.64,21.61,21.61,131604.0,19.715,19.7332,19.7059,19.7059,131604.0
2018-07-11 13:30:00,21.61,21.63,21.56,21.56,206004.0,19.7059,19.7241,19.6603,19.6603,206004.0
2018-07-11 13:40:00,21.56,21.57,21.53,21.54,159873.0,19.6603,19.6694,19.6329,19.642,159873.0
2018-07-11 13:50:00,21.54,21.54,21.52,21.54,131148.0,19.642,19.642,19.6238,19.642,131148.0
2018-07-11 14:00:00,21.54,21.59,21.53,21.55,152688.0,19.642,19.6876,19.6329,19.6511,152688.0
2018-07-11 14:10:00,21.54,21.54,21.45,21.45,310494.0,19.642,19.642,19.56,19.56,310494.0
2018-07-11 14:20:00,21.45,21.51,21.45,21.51,162762.0,19.56,19.6147,19.56,19.6147,162762.0
2018-07-11 14:30:00,21.51,21.55,21.5,21.55,152802.0,19.6147,19.6511,19.6056,19.6511,152802.0
2018-07-11 14:40:00,21.55,21.56,21.53,21.55,142617.0,19.6511,19.6603,19.6329,19.6511,142617.0
2018-07-11 14:50:00,21.55,21.57,21.54,21.55,125271.0,19.6511,19.6694,19.642,19.6511,125271.0
2018-07-11 15:00:00,21.55,21.6,21.53,21.59,203610.0,19.6511,19.6967,19.6329,19.6876,203610.0
2018-07-11 15:10:00,21.59,21.61,21.55,21.57,232731.0,19.6876,19.7059,19.6511,19.6694,232731.0
2018-07-11 15:20:00,21.57,21.58,21.55,21.57,181698.0,19.6694,19.6785,19.6511,19.6694,181698.0
2018-07-11 15:30:00,21.57,21.61,21.57,21.6,419406.0,19.6694,19.7059,19.6694,19.6967,419406.0
2018-07-11 15:40:00,21.6,21.65,21.59,21.65,417651.0,19.6967,19.7423,19.6876,19.7423,417651.0
2018-07-11 15:50:00,21.65,21.65,21.6,21.6,1395042.0,19.7423,19.7423,19.6967,19.6967,1395042.0
2018-07-12 09:30:00,21.79,21.86,21.62,21.74,438987.0,19.87,19.9338,19.715,19.8244,438987.0
2018-07-12 09:40:00,21.73,21.75,21.61,21.63,395583.0,19.8153,19.8335,19.7059,19.7241,395583.0
2018-07-12 09:50:00,21.63,21.77,21.63,21.73,394482.0,19.7241,19.8518,19.7241,19.8153,394482.0
2018-07-12 10:00:00,21.73,21.8,21.72,21.76,287799.0,19.8153,19.8791,19.8062,19.8426,287799.0
2018-07-12 10:10:00,21.76,21.77,21.72,21.72,107637.0,19.8426,19.8518,19.8062,19.8062,107637.0
2018-07-12 10:20:00,21.73,21.81,21.73,21.8,186441.0,19.8153,19.8882,19.8153,19.8791,186441.0
2018-07-12 10:30:00,21.8,21.81,21.77,21.8,208992.0,19.8791,19.8882,19.8518,19.8791,208992.0
2018-07-12 10:40:00,21.79,21.79,21.74,21.76,116691.0,19.87,19.87,19.8244,19.8426,116691.0
2018-07-12 10:50:00,21.76,21.78,21.74,21.76,155937.0,19.8426,19.8609,19.8244,19.8426,155937.0
2018-07-12 11:00:00,21.77,21.82,21.77,21.81,218616.0,19.8518,19.8974,19.8518,19.8882,218616.0
2018-07-12 11:10:00,21.81,21.82,21.77,21.77,99504.0,19.8882,19.8974,19.8518,19.8518,99504.0
2018-07-12 11:20:00,21.77,21.78,21.75,21.76,72651.0,19.8518,19.8609,19.8335,19.8426,72651.0
2018-07-12 11:30:00,21.76,21.77,21.74,21.75,76818.0,19.8426,19.8518,19.8244,19.8335,76818.0
2018-07-12 11:40:00,21.75,21.77,21.73,21.77,81543.0,19.8335,19.8518,19.8153,19.8518,81543.0
2018-07-12 11:50:00,21.76,21.77,21.74,21.77,234816.0,19.8426,19.8518,19.8244,19.8518,234816.0
2018-07-12 12:00:00,21.77,21.77,21.72,21.72,439608.0,19.8518,19.8518,19.8062,19.8062,439608.0
2018-07-12 12:10:00,21.72,21.74,21.72,21.73,81768.0,19.8062,19.8244,19.8062,19.8153,81768.0
2018-07-12 12:20:00,21.73,21.74,21.73,21.73,103329.0,19.8153,19.8244,19.8153,19.8153,103329.0
2018-07-12 12:30:00,21.73,21.76,21.73,21.75,529506.0,19.8153,19.8426,19.8153,19.8335,529506.0
2018-07-12 12:40:00,21.75,21.75,21.69,21.73,219408.0,19.8335,19.8335,19.7788,19.8153,219408.0
2018-07-12 12:50:00,21.73,21.74,21.7,21.73,163236.0,19.8153,19.8244,19.7879,19.8153,163236.0
2018-07-12 13:00:00,21.74,21.76,21.7,21.71,102996.0,19.8244,19.8426,19.7879,19.7971,102996.0
2018-07-12 13:10:00,21.71,21.74,21.69,21.73,778893.0,19.7971,19.8244,19.7788,19.8153,778893.0
2018-07-12 13:20:00,21.73,21.74,21.72,21.74,102324.0,19.8153,19.8244,19.8062,19.8244,102324.0
2018-07-12 13:30:00,21.74,21.74,21.7,21.72,129456.0,19.8244,19.8244,19.7879,19.8062,129456.0
2018-07-12 13:40:00,21.72,21.74,21.7,21.71,112863.0,19.8062,19.8244,19.7879,19.7971,112863.0
2018-07-12 13:50:00,21.71,21.71,21.68,21.69,105657.0,19.7971,19.7971,19.7697,19.7788,105657.0
2018-07-12 14:00:00,21.69,21.7,21.66,21.67,115134.0,19.7788,19.7879,19.7515,19.7606,115134.0
2018-07-12 14:10:00,21.66,21.68,21.66,21.66,102231.0,19.7515,19.7697,19.7515,19.7515,102231.0
2018-07-12 14:20:00,21.66,21.68,21.66,21.68,166170.0,19.7515,19.7697,19.7515,19.7697,166170.0
2018-07-12 14:30:00,21.68,21.68,21.66,21.67,111399.0,19.7697,19.7697,19.7515,19.7606,111399.0
2018-07-12 14:40:00,21.67,21.67,21.66,21.67,113265.0,19.7606,19.7606,19.7515,19.7606,113265.0
2018-07-12 14:50:00,21.67,21.68,21.66,21.68,212133.0,19.7606,19.7697,19.7515,19.7697,212133.0
2018-07-12 15:00:00,21.68,21.7,21.67,21.67,167022.0,19.7697,19.7879,19.7606,19.7606,167022.0
2018-07-12 15:10:00,21.67,21.7,21.65,21.69,244779.0,19.7606,19.7879,19.7423,19.7788,244779.0
2018-07-12 15:20:00,21.68,21.69,21.66,21.68,609546.0,19.7697,19.7788,19.7515,19.7697,609546.0
2018-07-12 15:30:00,21.68,21.68,21.66,21.67,607692.0,19.7697,19.7697,19.7515,19.7606,607692.0
2018-07-12 15:40:00,21.66,21.68,21.66,21.67,474867.0,19.7515,19.7697,19.7515,19.7606,474867.0
2018-07-12 15:50:00,21.67,21.67,21.49,21.56,4733214.0,19.7606,19.7606,19.5964,19.6603,4733214.0
2018-07-13 09:30:00,21.54,21.76,21.49,21.73,444042.0,19.642,19.8426,19.5964,19.8153,444042.0
2018-07-13 09:40:00,21.73,21.74,21.61,21.67,659790.0,19.8153,19.8244,19.7059,19.7606,659790.0
2018-07-13 09:50:00,21.67,21.69,21.64,21.68,365067.0,19.7606,19.7788,19.7332,19.7697,365067.0
2018-07-13 10:00:00,21.68,21.72,21.65,21.71,473976.0,19.7697,19.8062,19.7423,19.7971,473976.0
2018-07-13 10:10:00,21.71,21.73,21.67,21.68,325200.0,19.7971,19.8153,19.7606,19.7697,325200.0
2018-07-13 10:20:00,21.68,21.69,21.66,21.67,282420.0,19.7697,19.7788,19.7515,19.7606,282420.0
2018-07-13 10:30:00,21.66,21.7,21.66,21.69,527499.0,19.7515,19.7879,19.7515,19.7788,527499.0
2018-07-13 10:40:00,21.7,21.72,21.68,21.7,279036.0,19.7879,19.8062,19.7697,19.7879,279036.0
2018-07-13 10:50:00,21.7,21.79,21.7,21.75,291894.0,19.7879,19.87,19.7879,19.8335,291894.0
2018-07-13 11:00:00,21.75,21.77,21.71,21.71,187740.0,19.8335,19.8518,19.7971,19.7971,187740.0
2018-07-13 11:10:00,21.71,21.72,21.67,21.67,277383.0,19.7971,19.8062,19.7606,19.7606,277383.0
2018-07-13 11:20:00,21.67,21.71,21.66,21.68,335817.0,19.7606,19.7971,19.7515,19.7697,335817.0
2018-07-13 11:30:00,21.68,21.68,21.66,21.67,204903.0,19.7697,19.7697,19.7515,19.7606,204903.0
2018-07-13 11:40:00,21.67,21.67,21.63,21.67,634038.0,19.7606,19.7606,19.7241,19.7606,634038.0
2018-07-13 11:50:00,21.67,21.67,21.64,21.67,161064.0,19.7606,19.7606,19.7332,19.7606,161064.0
2018-07-13 12:00:00,21.67,21.69,21.66,21.67,206865.0,19.7606,19.7788,19.7515,19.7606,206865.0
2018-07-13 12:10:00,21.67,21.67,21.64,21.66,385419.0,19.7606,19.7606,19.7332,19.7515,385419.0
2018-07-13 12:20:00,21.66,21.67,21.65,21.66,348042.0,19.7515,19.7606,19.7423,19.7515,348042.0
2018-07-13 12:30:00,21.67,21.67,21.65,21.65,181554.0,19.7606,19.7606,19.7423,19.7423,181554.0
2018-07-13 12:40:00,21.66,21.68,21.65,21.67,107709.0,19.7515,19.7697,19.7423,19.7606,107709.0
2018-07-13 12:50:00,21.68,21.69,21.67,21.69,126165.0,19.7697,19.7788,19.7606,19.7788,126165.0
2018-07-13 13:00:00,21.69,21.7,21.68,21.69,127989.0,19.7788,19.7879,19.7697,19.7788,127989.0
2018-07-13 13:10:00,21.7,21.7,21.66,21.67,89217.0,19.7879,19.7879,19.7515,19.7606,89217.0
2018-07-13 13:20:00,21.67,21.68,21.66,21.67,175935.0,19.7606,19.7697,19.7515,19.7606,175935.0
2018-07-13 13:30:00,21.67,21.67,21.65,21.66,131484.0,19.7606,19.7606,19.7423,19.7515,131484.0
2018-07-13 13:40:00,21.66,21.66,21.64,21.65,87771.0,19.7515,19.7515,19.7332,19.7423,87771.0
2018-07-13 13:50:00,21.66,21.68,21.65,21.67,102561.0,19.7515,19.7697,19.7423,19.7606,102561.0
2018-07-13 14:00:00,21.67,21.68,21.66,21.67,143259.0,19.7606,19.7697,19.7515,19.7606,143259.0
2018-07-13 14:10:00,21.67,21.67,21.66,21.66,179832.0,19.7606,19.7606,19.7515,19.7515,179832.0
2018-07-13 14:20:00,21.67,21.67,21.63,21.63,201141.0,19.7606,19.7606,19.7241,19.7241,201141.0
2018-07-13 14:30:00,21.63,21.63,21.59,21.59,214320.0,19.7241,19.7241,19.6876,19.6876,214320.0
2018-07-13 14:40:00,21.6,21.61,21.58,21.6,162552.0,19.6967,19.7059,19.6785,19.6967,162552.0
2018-07-13 14:50:00,21.6,21.63,21.6,21.6,191790.0,19.6967,19.7241,19.6967,19.6967,191790.0
2018-07-13 15:00:00,21.6,21.62,21.6,21.61,167409.0,19.6967,19.715,19.6967,19.7059,167409.0
2018-07-13 15:10:00,21.6,21.62,21.58,21.6,266286.0,19.6967,19.715,19.6785,19.6967,266286.0
2018-07-13 15:20:00,21.59,21.6,21.56,21.57,229665.0,19.6876,19.6967,19.6603,19.6694,229665.0
2018-07-13 15:30:00,21.56,21.63,21.56,21.63,212826.0,19.6603,19.7241,19.6603,19.7241,212826.0
2018-07-13 15:40:00,21.63,21.64,21.59,21.61,414342.0,19.7241,19.7332,19.6876,19.7059,414342.0
2018-07-13 15:50:00,21.61,21.65,21.57,21.57,1697841.0,19.7059,19.7423,19.6694,19.6694,1697841.0
2018-07-16 09:30:00,21.63,21.74,21.57,21.6,428448.0,19.7241,19.8244,19.6694,19.6967,428448.0
2018-07-16 09:40:00,21.61,21.67,21.58,21.6,261666.0,19.7059,19.7606,19.6785,19.6967,261666.0
2018-07-16 09:50:00,21.59,21.69,21.58,21.62,378207.0,19.6876,19.7788,19.6785,19.715,378207.0
2018-07-16 10:00:00,21.63,21.64,21.51,21.53,504648.0,19.7241,19.7332,19.6147,19.6329,504648.0
2018-07-16 10:10:00,21.53,21.54,21.38,21.42,666315.0,19.6329,19.642,19.4961,19.5326,666315.0
2018-07-16 10:20:00,21.42,21.43,21.34,21.37,509229.0,19.5326,19.5417,19.4597,19.487,509229.0
2018-07-16 10:30:00,21.37,21.41,21.25,21.28,606825.0,19.487,19.5235,19.3776,19.4049,606825.0
2018-07-16 10:40:00,21.28,21.28,21.13,21.16,486282.0,19.4049,19.4049,19.2682,19.2955,486282.0
2018-07-16 10:50:00,21.15,21.17,21.1,21.16,331419.0,19.2864,19.3046,19.2408,19.2955,331419.0
2018-07-16 11:00:00,21.16,21.19,21.15,21.18,746136.0,19.2955,19.3229,19.2864,19.3138,746136.0
2018-07-16 11:10:00,21.18,21.23,21.18,21.22,675807.0,19.3138,19.3593,19.3138,19.3502,675807.0
2018-07-16 11:20:00,21.22,21.25,21.21,21.23,505326.0,19.3502,19.3776,19.3411,19.3593,505326.0
2018-07-16 11:30:00,21.23,21.26,21.18,21.19,614883.0,19.3593,19.3867,19.3138,19.3229,614883.0
2018-07-16 11:40:00,21.19,21.21,21.18,21.2,403038.0,19.3229,19.3411,19.3138,19.332,403038.0
2018-07-16 11:50:00,21.2,21.22,21.18,21.19,241731.0,19.332,19.3502,19.3138,19.3229,241731.0
2018-07-16 12:00:00,21.19,21.23,21.19,21.21,577707.0,19.3229,19.3593,19.3229,19.3411,577707.0
2018-07-16 12:10:00,21.21,21.28,21.2,21.28,323022.0,19.3411,19.4049,19.332,19.4049,323022.0
2018-07-16 12:20:00,21.28,21.37,21.26,21.36,798420.0,19.4049,19.487,19.3867,19.4779,798420.0
2018-07-16 12:30:00,21.36,21.38,21.35,21.37,550278.0,19.4779,19.4961,19.4688,19.487,550278.0
2018-07-16 12:40:00,21.37,21.45,21.36,21.45,849378.0,19.487,19.56,19.4779,19.56,849378.0
2018-07-16 12:50:00,21.44,21.47,21.41,21.42,349620.0,19.5508,19.5782,19.5235,19.5326,349620.0
2018-07-16 13:00:00,21.42,21.42,21.34,21.35,332124.0,19.5326,19.5326,19.4597,19.4688,332124.0
2018-07-16 13:10:00,21.35,21.41,21.35,21.4,776514.0,19.4688,19.5235,19.4688,19.5144,776514.0
2018-07-16 13:20:00,21.4,21.41,21.34,21.38,186279.0,19.5144,19.5235,19.4597,19.4961,186279.0
2018-07-16 13:30:00,21.38,21.4,21.33,21.34,217551.0,19.4961,19.5144,19.4505,19.4597,217551.0
2018-07-16 13:40:00,21.34,21.37,21.33,21.35,211749.0,19.4597,19.487,19.4505,19.4688,211749.0
2018-07-16 13:50:00,21.36,21.37,21.3,21.33,207090.0,19.4779,19.487,19.4232,19.4505,207090.0
2018-07-16 14:00:00,21.34,21.34,21.29,21.33,169461.0,19.4597,19.4597,19.4141,19.4505,169461.0
2018-07-16 14:10:00,21.32,21.36,21.32,21.34,192216.0,19.4414,19.4779,19.4414,19.4597,192216.0
2018-07-16 14:20:00,21.34,21.35,21.31,21.32,222777.0,19.4597,19.4688,19.4323,19.4414,222777.0
2018-07-16 14:30:00,21.32,21.33,21.28,21.31,163194.0,19.4414,19.4505,19.4049,19.4323,163194.0
2018-07-16 14:40:00,21.31,21.31,21.27,21.29,252192.0,19.4323,19.4323,19.3958,19.4141,252192.0
2018-07-16 14:50:00,21.29,21.29,21.24,21.26,383169.0,19.4141,19.4141,19.3685,19.3867,383169.0
2018-07-16 15:00:00,21.26,21.28,21.24,21.24,551034.0,19.3867,19.4049,19.3685,19.3685,551034.0
2018-07-16 15:10:00,21.25,21.34,21.24,21.29,345306.0,19.3776,19.4597,19.3685,19.4141,345306.0
2018-07-16 15:20:00,21.29,21.32,21.29,21.31,422718.0,19.4141,19.4414,19.4141,19.4323,422718.0
2018-07-16 15:30:00,21.31,21.35,21.26,21.34,538713.0,19.4323,19.4688,19.3867,19.4597,538713.0
2018-07-16 15:40:00,21.34,21.36,21.33,21.34,784797.0,19.4597,19.4779,19.4505,19.4597,784797.0
2018-07-16 15:50:00,21.34,21.42,21.3,21.33,3906159.0,19.4597,19.5326,19.4232,19.4505,3906159.0
2018-07-17 09:30:00,21.25,21.38,21.19,21.22,630129.0,19.3776,19.4961,19.3229,19.3502,630129.0
2018-07-17 09:40:00,21.22,21.3,21.13,21.26,670680.0,19.3502,19.4232,19.2682,19.3867,670680.0
2018-07-17 09:50:00,21.26,21.29,21.21,21.24,1193640.0,19.3867,19.4141,19.3411,19.3685,1193640.0
2018-07-17 10:00:00,21.24,21.27,21.14,21.16,313827.0,19.3685,19.3958,19.2773,19.2955,313827.0
2018-07-17 10:10:00,21.15,21.16,21.08,21.12,251151.0,19.2864,19.2955,19.2226,19.259,251151.0
2018-07-17 10:20:00,21.12,21.19,21.11,21.13,280254.0,19.259,19.3229,19.2499,19.2682,280254.0
2018-07-17 10:30:00,21.13,21.23,21.13,21.18,338433.0,19.2682,19.3593,19.2682,19.3138,338433.0
2018-07-17 10:40:00,21.18,21.2,21.16,21.17,279843.0,19.3138,19.332,19.2955,19.3046,279843.0
2018-07-17 10:50:00,21.18,21.24,21.17,21.22,488604.0,19.3138,19.3685,19.3046,19.3502,488604.0
2018-07-17 11:00:00,21.23,21.28,21.23,21.24,959691.0,19.3593,19.4049,19.3593,19.3685,959691.0
2018-07-17 11:10:00,21.24,21.33,21.23,21.28,1294827.0,19.3685,19.4505,19.3593,19.4049,1294827.0
2018-07-17 11:20:00,21.28,21.32,21.27,21.29,250224.0,19.4049,19.4414,19.3958,19.4141,250224.0
2018-07-17 11:30:00,21.3,21.32,21.28,21.28,150015.0,19.4232,19.4414,19.4049,19.4049,150015.0
2018-07-17 11:40:00,21.28,21.34,21.27,21.32,207243.0,19.4049,19.4597,19.3958,19.4414,207243.0
2018-07-17 11:50:00,21.32,21.4,21.3,21.38,439062.0,19.4414,19.5144,19.4232,19.4961,439062.0
2018-07-17 12:00:00,21.38,21.38,21.3,21.31,743136.0,19.4961,19.4961,19.4232,19.4323,743136.0
2018-07-17 12:10:00,21.32,21.37,21.31,21.34,308121.0,19.4414,19.487,19.4323,19.4597,308121.0
2018-07-17 12:20:00,21.34,21.35,21.32,21.33,196902.0,19.4597,19.4688,19.4414,19.4505,196902.0
2018-07-17 12:30:00,21.33,21.34,21.31,21.33,139029.0,19.4505,19.4597,19.4323,19.4505,139029.0
2018-07-17 12:40:00,21.33,21.35,21.33,21.34,170241.0,19.4505,19.4688,19.4505,19.4597,170241.0
2018-07-17 12:50:00,21.34,21.35,21.34,21.35,661440.0,19.4597,19.4688,19.4597,19.4688,661440.0
2018-07-17 13:00:00,21.35,21.35,21.33,21.34,165711.0,19.4688,19.4688,19.4505,19.4597,165711.0
2018-07-17 13:10:00,21.34,21.35,21.33,21.34,131043.0,19.4597,19.4688,19.4505,19.4597,131043.0
2018-07-17 13:20:00,21.33,21.35,21.32,21.34,105132.0,19.4505,19.4688,19.4414,19.4597,105132.0
2018-07-17 13:30:00,21.35,21.43,21.34,21.42,288492.0,19.4688,19.5417,19.4597,19.5326,288492.0
2018-07-17 13:40:00,21.42,21.43,21.41,21.42,231498.0,19.5326,19.5417,19.5235,19.5326,231498.0
2018-07-17 13:50:00,21.42,21.42,21.37,21.38,223641.0,19.5326,19.5326,19.487,19.4961,223641.0
2018-07-17 14:00:00,21.38,21.38,21.35,21.36,202635.0,19.4961,19.4961,19.4688,19.4779,202635.0
2018-07-17 14:10:00,21.35,21.41,21.35,21.4,240609.0,19.4688,19.5235,19.4688,19.5144,240609.0
2018-07-17 14:20:00,21.39,21.44,21.39,21.41,1041555.0,19.5052,19.5508,19.5052,19.5235,1041555.0
2018-07-17 14:30:00,21.41,21.41,21.36,21.37,315216.0,19.5235,19.5235,19.4779,19.487,315216.0
2018-07-17 14:40:00,21.38,21.39,21.35,21.37,170184.0,19.4961,19.5052,19.4688,19.487,170184.0
2018-07-17 14:50:00,21.38,21.39,21.37,21.39,175095.0,19.4961,19.5052,19.487,19.5052,175095.0
2018-07-17 15:00:00,21.39,21.42,21.38,21.42,332109.0,19.5052,19.5326,19.4961,19.5326,332109.0
2018-07-17 15:10:00,21.42,21.48,21.41,21.47,411111.0,19.5326,19.5873,19.5235,19.5782,411111.0
2018-07-17 15:20:00,21.47,21.48,21.44,21.46,467568.0,19.5782,19.5873,19.5508,19.5691,467568.0
2018-07-17 15:30:00,21.46,21.46,21.39,21.4,781761.0,19.5691,19.5691,19.5052,19.5144,781761.0
2018-07-17 15:40:00,21.4,21.48,21.39,21.46,1096371.0,19.5144,19.5873,19.5052,19.5691,1096371.0
2018-07-17 15:50:00,21.46,21.53,21.43,21.48,3173712.0,19.5691,19.6329,19.5417,19.5873,3173712.0
2018-07-18 09:30:00,22.22,22.65,22.1,22.37,5038053.0,20.2621,20.6542,20.1527,20.3989,5038053.0
2018-07-18 09:40:00,22.36,22.78,22.27,22.76,2659083.0,20.3898,20.7728,20.3077,20.7545,2659083.0
2018-07-18 09:50:00,22.77,22.77,22.54,22.57,2200653.0,20.7636,20.7636,20.5539,20.5813,2200653.0
2018-07-18 10:00:00,22.57,22.64,22.48,22.5,2379057.0,20.5813,20.6451,20.4992,20.5174,2379057.0
2018-07-18 10:10:00,22.5,22.58,22.45,22.53,2058501.0,20.5174,20.5904,20.4718,20.5448,2058501.0
2018-07-18 10:20:00,22.53,22.53,22.3,22.33,1724415.0,20.5448,20.5448,20.3351,20.3624,1724415.0
2018-07-18 10:30:00,22.32,22.37,22.2,22.37,1174242.0,20.3533,20.3989,20.2439,20.3989,1174242.0
2018-07-18 10:40:00,22.38,22.44,22.3,22.4,1030914.0,20.408,20.4627,20.3351,20.4263,1030914.0
2018-07-18 10:50:00,22.41,22.47,22.36,22.46,625830.0,20.4354,20.4901,20.3898,20.481,625830.0
2018-07-18 11:00:00,22.46,22.58,22.43,22.58,1015065.0,20.481,20.5904,20.4536,20.5904,1015065.0
2018-07-18 11:10:00,22.58,22.68,22.49,22.65,936717.0,20.5904,20.6816,20.5083,20.6542,936717.0
2018-07-18 11:20:00,22.65,22.68,22.56,22.59,607323.0,20.6542,20.6816,20.5722,20.5995,607323.0
2018-07-18 11:30:00,22.6,22.7,22.59,22.69,682986.0,20.6086,20.6998,20.5995,20.6907,682986.0
2018-07-18 11:40:00,22.69,22.78,22.66,22.78,523461.0,20.6907,20.7728,20.6633,20.7728,523461.0
2018-07-18 11:50:00,22.78,22.91,22.75,22.86,987006.0,20.7728,20.8913,20.7454,20.8457,987006.0
2018-07-18 12:00:00,22.86,22.92,22.77,22.91,997056.0,20.8457,20.9004,20.7636,20.8913,997056.0
2018-07-18 12:10:00,22.91,22.94,22.85,22.89,969066.0,20.8913,20.9187,20.8366,20.8731,969066.0
2018-07-18 12:20:00,22.89,22.91,22.81,22.83,508821.0,20.8731,20.8913,20.8001,20.8184,508821.0
2018-07-18 12:30:00,22.83,22.9,22.81,22.89,439482.0,20.8184,20.8822,20.8001,20.8731,439482.0
2018-07-18 12:40:00,22.88,22.91,22.87,22.89,331230.0,20.864,20.8913,20.8548,20.8731,331230.0
2018-07-18 12:50:00,22.89,22.93,22.85,22.9,437796.0,20.8731,20.9096,20.8366,20.8822,437796.0
2018-07-18 13:00:00,22.89,22.9,22.81,22.85,415668.0,20.8731,20.8822,20.8001,20.8366,415668.0
2018-07-18 13:10:00,22.85,22.92,22.83,22.91,466767.0,20.8366,20.9004,20.8184,20.8913,466767.0
2018-07-18 13:20:00,22.91,22.98,22.91,22.95,746520.0,20.8913,20.9551,20.8913,20.9278,746520.0
2018-07-18 13:30:00,22.95,22.98,22.92,22.95,413136.0,20.9278,20.9551,20.9004,20.9278,413136.0
2018-07-18 13:40:00,22.94,22.95,22.86,22.9,609012.0,20.9187,20.9278,20.8457,20.8822,609012.0
2018-07-18 13:50:00,22.9,22.92,22.83,22.9,435879.0,20.8822,20.9004,20.8184,20.8822,435879.0
2018-07-18 14:00:00,22.9,22.92,22.88,22.92,335382.0,20.8822,20.9004,20.864,20.9004,335382.0
2018-07-18 14:10:00,22.91,22.93,22.86,22.89,425508.0,20.8913,20.9096,20.8457,20.8731,425508.0
2018-07-18 14:20:00,22.89,22.92,22.86,22.92,357984.0,20.8731,20.9004,20.8457,20.9004,357984.0
2018-07-18 14:30:00,22.91,22.93,22.89,22.9,349620.0,20.8913,20.9096,20.8731,20.8822,349620.0
2018-07-18 14:40:00,22.9,22.92,22.88,22.91,407841.0,20.8822,20.9004,20.864,20.8913,407841.0
2018-07-18 14:50:00,22.91,22.93,22.88,22.9,615492.0,20.8913,20.9096,20.864,20.8822,615492.0
2018-07-18 15:00:00,22.89,22.91,22.85,22.86,655947.0,20.8731,20.8913,20.8366,20.8457,655947.0
2018-07-18 15:10:00,22.86,22.87,22.73,22.77,682197.0,20.8457,20.8548,20.7272,20.7636,682197.0
2018-07-18 15:20:00,22.77,22.82,22.75,22.75,548067.0,20.7636,20.8092,20.7454,20.7454,548067.0
2018-07-18 15:30:00,22.74,22.75,22.67,22.72,1153200.0,20.7363,20.7454,20.6725,20.7181,1153200.0
2018-07-18 15:40:00,22.71,22.81,22.7,22.81,1648086.0,20.7089,20.8001,20.6998,20.8001,1648086.0
2018-07-18 15:50:00,22.8,23.04,22.79,23.0,5346900.0,20.791,21.0099,20.7819,20.9734,5346900.0
2018-07-19 09:30:00,22.84,22.87,22.59,22.6,1715235.0,20.8275,20.8548,20.5995,20.6086,1715235.0
2018-07-19 09:40:00,22.61,22.67,22.51,22.51,913617.0,20.6177,20.6725,20.5266,20.5266,913617.0
2018-07-19 09:50:00,22.51,22.57,22.24,22.42,2364003.0,20.5266,20.5813,20.2803,20.4445,2364003.0
2018-07-19 10:00:00,22.42,22.5,22.39,22.47,588795.0,20.4445,20.5174,20.4171,20.4901,588795.0
2018-07-19 10:10:00,22.47,22.72,22.46,22.66,1029741.0,20.4901,20.7181,20.481,20.6633,1029741.0
2018-07-19 10:20:00,22.65,22.67,22.59,22.65,603987.0,20.6542,20.6725,20.5995,20.6542,603987.0
2018-07-19 10:30:00,22.65,22.7,22.58,22.69,335109.0,20.6542,20.6998,20.5904,20.6907,335109.0
2018-07-19 10:40:00,22.69,22.69,22.62,22.64,545685.0,20.6907,20.6907,20.6269,20.6451,545685.0
2018-07-19 10:50:00,22.64,22.69,22.63,22.65,554553.0,20.6451,20.6907,20.636,20.6542,554553.0
2018-07-19 11:00:00,22.65,22.66,22.58,22.63,356298.0,20.6542,20.6633,20.5904,20.636,356298.0
2018-07-19 11:10:00,22.63,22.63,22.54,22.55,253326.0,20.636,20.636,20.5539,20.563,253326.0
2018-07-19 11:20:00,22.55,22.64,22.53,22.63,1158798.0,20.563,20.6451,20.5448,20.636,1158798.0
2018-07-19 11:30:00,22.63,22.71,22.63,22.7,236454.0,20.636,20.7089,20.636,20.6998,236454.0
2018-07-19 11:40:00,22.71,22.78,22.7,22.76,411267.0,20.7089,20.7728,20.6998,20.7545,411267.0
2018-07-19 11:50:00,22.76,22.77,22.67,22.69,322785.0,20.7545,20.7636,20.6725,20.6907,322785.0
2018-07-19 12:00:00,22.69,22.72,22.68,22.71,199590.0,20.6907,20.7181,20.6816,20.7089,199590.0
2018-07-19 12:10:00,22.71,22.72,22.69,22.71,161019.0,20.7089,20.7181,20.6907,20.7089,161019.0
2018-07-19 12:20:00,22.71,22.78,22.71,22.78,378249.0,20.7089,20.7728,20.7089,20.7728,378249.0
2018-07-19 12:30:00,22.79,22.79,22.75,22.75,265794.0,20.7819,20.7819,20.7454,20.7454,265794.0
2018-07-19 12:40:00,22.75,22.77,22.74,22.75,163551.0,20.7454,20.7636,20.7363,20.7454,163551.0
2018-07-19 12:50:00,22.75,22.76,22.74,22.75,115272.0,20.7454,20.7545,20.7363,20.7454,115272.0
2018-07-19 13:00:00,22.75,22.82,22.72,22.8,759450.0,20.7454,20.8092,20.7181,20.791,759450.0
2018-07-19 13:10:00,22.8,22.9,22.78,22.89,304572.0,20.791,20.8822,20.7728,20.8731,304572.0
2018-07-19 13:20:00,22.89,22.95,22.89,22.92,441240.0,20.8731,20.9278,20.8731,20.9004,441240.0
2018-07-19 13:30:00,22.91,23.04,22.91,23.0,360984.0,20.8913,21.0099,20.8913,20.9734,360984.0
2018-07-19 13:40:00,23.0,23.06,22.94,22.97,630363.0,20.9734,21.0281,20.9187,20.946,630363.0
2018-07-19 13:50:00,22.97,23.04,22.94,22.97,514602.0,20.946,21.0099,20.9187,20.946,514602.0
2018-07-19 14:00:00,22.98,23.09,22.97,23.09,344040.0,20.9551,21.0555,20.946,21.0555,344040.0
2018-07-19 14:10:00,23.09,23.16,23.07,23.1,566586.0,21.0555,21.1193,21.0372,21.0646,566586.0
2018-07-19 14:20:00,23.1,23.18,23.07,23.11,786843.0,21.0646,21.1375,21.0372,21.0737,786843.0
2018-07-19 14:30:00,23.1,23.11,23.02,23.04,441972.0,21.0646,21.0737,20.9916,21.0099,441972.0
2018-07-19 14:40:00,23.04,23.05,22.95,22.95,229893.0,21.0099,21.019,20.9278,20.9278,229893.0
2018-07-19 14:50:00,22.96,23.02,22.93,23.01,594384.0,20.9369,20.9916,20.9096,20.9825,594384.0
2018-07-19 15:00:00,23.01,23.04,23.0,23.02,306015.0,20.9825,21.0099,20.9734,20.9916,306015.0
2018-07-19 15:10:00,23.02,23.02,22.98,23.0,962100.0,20.9916,20.9916,20.9551,20.9734,962100.0
2018-07-19 15:20:00,23.0,23.04,22.98,23.02,458061.0,20.9734,21.0099,20.9551,20.9916,458061.0
2018-07-19 15:30:00,23.03,23.09,23.01,23.06,954807.0,21.0007,21.0555,20.9825,21.0281,954807.0
2018-07-19 15:40:00,23.06,23.1,23.04,23.05,1182294.0,21.0281,21.0646,21.0099,21.019,1182294.0
2018-07-19 15:50:00,23.05,23.08,23.0,23.05,4460523.0,21.019,21.0463,20.9734,21.019,4460523.0
2018-07-20 09:30:00,22.91,23.14,22.86,23.07,2860284.0,20.8913,21.101,20.8457,21.0372,2860284.0
2018-07-20 09:40:00,23.08,23.18,23.0,23.0,404409.0,21.0463,21.1375,20.9734,20.9734,404409.0
2018-07-20 09:50:00,23.0,23.06,22.99,23.03,398748.0,20.9734,21.0281,20.9643,21.0007,398748.0
2018-07-20 10:00:00,23.03,23.05,22.99,23.05,447345.0,21.0007,21.019,20.9643,21.019,447345.0
2018-07-20 10:10:00,23.05,23.09,23.02,23.09,281133.0,21.019,21.0555,20.9916,21.0555,281133.0
2018-07-20 10:20:00,23.08,23.09,23.02,23.05,297273.0,21.0463,21.0555,20.9916,21.019,297273.0
2018-07-20 10:30:00,23.05,23.11,23.03,23.08,405807.0,21.019,21.0737,21.0007,21.0463,405807.0
2018-07-20 10:40:00,23.07,23.09,23.03,23.06,207237.0,21.0372,21.0555,21.0007,21.0281,207237.0
2018-07-20 10:50:00,23.06,23.08,23.03,23.08,180261.0,21.0281,21.0463,21.0007,21.0463,180261.0
2018-07-20 11:00:00,23.08,23.09,23.05,23.08,276039.0,21.0463,21.0555,21.019,21.0463,276039.0
2018-07-20 11:10:00,23.08,23.18,23.05,23.13,582975.0,21.0463,21.1375,21.019,21.0919,582975.0
2018-07-20 11:20:00,23.13,23.2,23.12,23.17,322371.0,21.0919,21.1558,21.0828,21.1284,322371.0
2018-07-20 11:30:00,23.18,23.25,23.16,23.21,1242033.0,21.1375,21.2014,21.1193,21.1649,1242033.0
2018-07-20 11:40:00,23.21,23.22,23.17,23.19,220593.0,21.1649,21.174,21.1284,21.1466,220593.0
2018-07-20 11:50:00,23.2,23.2,23.17,23.18,185178.0,21.1558,21.1558,21.1284,21.1375,185178.0
2018-07-20 12:00:00,23.17,23.26,23.17,23.25,354102.0,21.1284,21.2105,21.1284,21.2014,354102.0
2018-07-20 12:10:00,23.25,23.25,23.21,23.24,283578.0,21.2014,21.2014,21.1649,21.1922,283578.0
2018-07-20 12:20:00,23.24,23.26,23.24,23.25,227847.0,21.1922,21.2105,21.1922,21.2014,227847.0
2018-07-20 12:30:00,23.25,23.27,23.23,23.27,261492.0,21.2014,21.2196,21.1831,21.2196,261492.0
2018-07-20 12:40:00,23.27,23.3,23.25,23.27,490215.0,21.2196,21.2469,21.2014,21.2196,490215.0
2018-07-20 12:50:00,23.27,23.27,23.24,23.25,247395.0,21.2196,21.2196,21.1922,21.2014,247395.0
2018-07-20 13:00:00,23.25,23.27,23.24,23.25,183435.0,21.2014,21.2196,21.1922,21.2014,183435.0
2018-07-20 13:10:00,23.25,23.28,23.25,23.26,237810.0,21.2014,21.2287,21.2014,21.2105,237810.0
2018-07-20 13:20:00,23.26,23.26,23.2,23.21,321861.0,21.2105,21.2105,21.1558,21.1649,321861.0
2018-07-20 13:30:00,23.2,23.27,23.19,23.26,468921.0,21.1558,21.2196,21.1466,21.2105,468921.0
2018-07-20 13:40:00,23.27,23.28,23.25,23.27,267099.0,21.2196,21.2287,21.2014,21.2196,267099.0
2018-07-20 13:50:00,23.27,23.28,23.23,23.28,239772.0,21.2196,21.2287,21.1831,21.2287,239772.0
2018-07-20 14:00:00,23.28,23.3,23.26,23.27,929727.0,21.2287,21.2469,21.2105,21.2196,929727.0
2018-07-20 14:10:00,23.27,23.27,23.15,23.15,757227.0,21.2196,21.2196,21.1102,21.1102,757227.0
2018-07-20 14:20:00,23.15,23.16,23.12,23.16,357027.0,21.1102,21.1193,21.0828,21.1193,357027.0
2018-07-20 14:30:00,23.16,23.17,23.08,23.13,725586.0,21.1193,21.1284,21.0463,21.0919,725586.0
2018-07-20 14:40:00,23.13,23.18,23.13,23.17,582615.0,21.0919,21.1375,21.0919,21.1284,582615.0
2018-07-20 14:50:00,23.17,23.18,23.13,23.15,172029.0,21.1284,21.1375,21.0919,21.1102,172029.0
2018-07-20 15:00:00,23.15,23.17,23.12,23.14,204354.0,21.1102,21.1284,21.0828,21.101,204354.0
2018-07-20 15:10:00,23.14,23.16,23.11,23.12,997518.0,21.101,21.1193,21.0737,21.0828,997518.0
2018-07-20 15:20:00,23.12,23.16,23.12,23.15,240933.0,21.0828,21.1193,21.0828,21.1102,240933.0
2018-07-20 15:30:00,23.15,23.17,23.14,23.15,835629.0,21.1102,21.1284,21.101,21.1102,835629.0
2018-07-20 15:40:00,23.15,23.18,23.13,23.17,748617.0,21.1102,21.1375,21.0919,21.1284,748617.0
2018-07-20 15:50:00,23.17,23.17,23.12,23.15,1656333.0,21.1284,21.1284,21.0828,21.1102,1656333.0
2018-07-23 09:30:00,23.09,23.28,22.91,23.22,468219.0,21.0555,21.2287,20.8913,21.174,468219.0
2018-07-23 09:40:00,23.23,23.24,23.16,23.17,336960.0,21.1831,21.1922,21.1193,21.1284,336960.0
2018-07-23 09:50:00,23.17,23.39,23.16,23.37,791874.0,21.1284,21.329,21.1193,21.3108,791874.0
2018-07-23 10:00:00,23.37,23.47,23.34,23.4,450471.0,21.3108,21.402,21.2834,21.3381,450471.0
2018-07-23 10:10:00,23.41,23.42,23.39,23.39,691701.0,21.3473,21.3564,21.329,21.329,691701.0
2018-07-23 10:20:00,23.39,23.41,23.37,23.4,442053.0,21.329,21.3473,21.3108,21.3381,442053.0
2018-07-23 10:30:00,23.39,23.41,23.33,23.4,704868.0,21.329,21.3473,21.2743,21.3381,704868.0
2018-07-23 10:40:00,23.4,23.41,23.38,23.4,370683.0,21.3381,21.3473,21.3199,21.3381,370683.0
2018-07-23 10:50:00,23.4,23.41,23.34,23.38,335487.0,21.3381,21.3473,21.2834,21.3199,335487.0
2018-07-23 11:00:00,23.38,23.38,23.34,23.36,345162.0,21.3199,21.3199,21.2834,21.3017,345162.0
2018-07-23 11:10:00,23.36,23.39,23.34,23.36,684912.0,21.3017,21.329,21.2834,21.3017,684912.0
2018-07-23 11:20:00,23.36,23.42,23.35,23.4,496602.0,21.3017,21.3564,21.2925,21.3381,496602.0
2018-07-23 11:30:00,23.4,23.43,23.39,23.42,661086.0,21.3381,21.3655,21.329,21.3564,661086.0
2018-07-23 11:40:00,23.43,23.43,23.35,23.35,601128.0,21.3655,21.3655,21.2925,21.2925,601128.0
2018-07-23 11:50:00,23.35,23.37,23.35,23.35,338283.0,21.2925,21.3108,21.2925,21.2925,338283.0
2018-07-23 12:00:00,23.35,23.37,23.31,23.33,353406.0,21.2925,21.3108,21.2561,21.2743,353406.0
2018-07-23 12:10:00,23.33,23.37,23.33,23.36,278856.0,21.2743,21.3108,21.2743,21.3017,278856.0
2018-07-23 12:20:00,23.36,23.4,23.36,23.39,216429.0,21.3017,21.3381,21.3017,21.329,216429.0
2018-07-23 12:30:00,23.4,23.4,23.38,23.39,137148.0,21.3381,21.3381,21.3199,21.329,137148.0
2018-07-23 12:40:00,23.39,23.4,23.37,23.39,178905.0,21.329,21.3381,21.3108,21.329,178905.0
2018-07-23 12:50:00,23.4,23.4,23.37,23.37,170319.0,21.3381,21.3381,21.3108,21.3108,170319.0
2018-07-23 13:00:00,23.37,23.44,23.34,23.44,351213.0,21.3108,21.3746,21.2834,21.3746,351213.0
2018-07-23 13:10:00,23.44,23.44,23.42,23.43,163521.0,21.3746,21.3746,21.3564,21.3655,163521.0
2018-07-23 13:20:00,23.43,23.43,23.38,23.38,137301.0,21.3655,21.3655,21.3199,21.3199,137301.0
2018-07-23 13:30:00,23.39,23.43,23.38,23.43,104067.0,21.329,21.3655,21.3199,21.3655,104067.0
2018-07-23 13:40:00,23.43,23.43,23.4,23.41,104967.0,21.3655,21.3655,21.3381,21.3473,104967.0
2018-07-23 13:50:00,23.41,23.42,23.39,23.42,180432.0,21.3473,21.3564,21.329,21.3564,180432.0
2018-07-23 14:00:00,23.42,23.44,23.41,23.43,440220.0,21.3564,21.3746,21.3473,21.3655,440220.0
2018-07-23 14:10:00,23.43,23.45,23.42,23.43,215367.0,21.3655,21.3837,21.3564,21.3655,215367.0
2018-07-23 14:20:00,23.43,23.45,23.43,23.45,186048.0,21.3655,21.3837,21.3655,21.3837,186048.0
2018-07-23 14:30:00,23.45,23.47,23.43,23.47,316905.0,21.3837,21.402,21.3655,21.402,316905.0
2018-07-23 14:40:00,23.46,23.47,23.43,23.44,235452.0,21.3929,21.402,21.3655,21.3746,235452.0
2018-07-23 14:50:00,23.44,23.46,23.44,23.44,249279.0,21.3746,21.3929,21.3746,21.3746,249279.0
2018-07-23 15:00:00,23.44,23.44,23.41,23.42,417018.0,21.3746,21.3746,21.3473,21.3564,417018.0
2018-07-23 15:10:00,23.41,23.43,23.38,23.4,420933.0,21.3473,21.3655,21.3199,21.3381,420933.0
2018-07-23 15:20:00,23.41,23.41,23.36,23.38,412695.0,21.3473,21.3473,21.3017,21.3199,412695.0
2018-07-23 15:30:00,23.38,23.43,23.38,23.4,525060.0,21.3199,21.3655,21.3199,21.3381,525060.0
2018-07-23 15:40:00,23.4,23.46,23.4,23.44,520899.0,21.3381,21.3929,21.3381,21.3746,520899.0
2018-07-23 15:50:00,23.44,23.48,23.42,23.43,1589604.0,21.3746,21.4111,21.3564,21.3655,1589604.0
2018-07-24 09:30:00,23.4,23.63,23.32,23.53,891342.0,21.3381,21.5479,21.2652,21.4567,891342.0
2018-07-24 09:40:00,23.53,23.54,23.35,23.42,1117101.0,21.4567,21.4658,21.2925,21.3564,1117101.0
2018-07-24 09:50:00,23.42,23.46,23.35,23.36,551334.0,21.3564,21.3929,21.2925,21.3017,551334.0
2018-07-24 10:00:00,23.36,23.37,22.22,23.2,1780656.0,21.3017,21.3108,20.2621,21.1558,1780656.0
2018-07-24 10:10:00,23.2,23.22,23.05,23.15,1811502.0,21.1558,21.174,21.019,21.1102,1811502.0
2018-07-24 10:20:00,23.15,23.2,23.13,23.19,410364.0,21.1102,21.1558,21.0919,21.1466,410364.0
2018-07-24 10:30:00,23.19,23.32,23.19,23.3,430347.0,21.1466,21.2652,21.1466,21.2469,430347.0
2018-07-24 10:40:00,23.3,23.3,23.21,23.22,408861.0,21.2469,21.2469,21.1649,21.174,408861.0
2018-07-24 10:50:00,23.22,23.23,23.16,23.19,408825.0,21.174,21.1831,21.1193,21.1466,408825.0
2018-07-24 11:00:00,23.19,23.19,23.11,23.13,370062.0,21.1466,21.1466,21.0737,21.0919,370062.0
2018-07-24 11:10:00,23.13,23.18,23.11,23.17,406230.0,21.0919,21.1375,21.0737,21.1284,406230.0
2018-07-24 11:20:00,23.17,23.26,23.17,23.26,303801.0,21.1284,21.2105,21.1284,21.2105,303801.0
2018-07-24 11:30:00,23.26,23.27,23.2,23.25,450069.0,21.2105,21.2196,21.1558,21.2014,450069.0
2018-07-24 11:40:00,23.26,23.27,23.22,23.24,302604.0,21.2105,21.2196,21.174,21.1922,302604.0
2018-07-24 11:50:00,23.23,23.25,23.21,23.22,325269.0,21.1831,21.2014,21.1649,21.174,325269.0
2018-07-24 12:00:00,23.21,23.24,23.19,23.21,1350939.0,21.1649,21.1922,21.1466,21.1649,1350939.0
2018-07-24 12:10:00,23.22,23.23,23.11,23.13,986619.0,21.174,21.1831,21.0737,21.0919,986619.0
2018-07-24 12:20:00,23.13,23.17,23.12,23.17,302523.0,21.0919,21.1284,21.0828,21.1284,302523.0
2018-07-24 12:30:00,23.17,23.21,23.15,23.16,299526.0,21.1284,21.1649,21.1102,21.1193,299526.0
2018-07-24 12:40:00,23.15,23.16,23.08,23.08,598020.0,21.1102,21.1193,21.0463,21.0463,598020.0
2018-07-24 12:50:00,23.08,23.09,23.05,23.06,305580.0,21.0463,21.0555,21.019,21.0281,305580.0
2018-07-24 13:00:00,23.06,23.14,23.05,23.14,240801.0,21.0281,21.101,21.019,21.101,240801.0
2018-07-24 13:10:00,23.14,23.17,23.07,23.07,253953.0,21.101,21.1284,21.0372,21.0372,253953.0
2018-07-24 13:20:00,23.07,23.08,23.05,23.07,533547.0,21.0372,21.0463,21.019,21.0372,533547.0
2018-07-24 13:30:00,23.07,23.09,23.04,23.06,606888.0,21.0372,21.0555,21.0099,21.0281,606888.0
2018-07-24 13:40:00,23.06,23.08,23.04,23.07,722022.0,21.0281,21.0463,21.0099,21.0372,722022.0
2018-07-24 13:50:00,23.06,23.06,23.0,23.05,336567.0,21.0281,21.0281,20.9734,21.019,336567.0
2018-07-24 14:00:00,23.05,23.07,23.04,23.05,355743.0,21.019,21.0372,21.0099,21.019,355743.0
2018-07-24 14:10:00,23.05,23.09,23.04,23.09,212226.0,21.019,21.0555,21.0099,21.0555,212226.0
2018-07-24 14:20:00,23.09,23.1,23.08,23.09,228708.0,21.0555,21.0646,21.0463,21.0555,228708.0
2018-07-24 14:30:00,23.09,23.1,23.05,23.05,250935.0,21.0555,21.0646,21.019,21.019,250935.0
2018-07-24 14:40:00,23.06,23.09,23.03,23.03,285405.0,21.0281,21.0555,21.0007,21.0007,285405.0
2018-07-24 14:50:00,23.04,23.04,23.0,23.02,364344.0,21.0099,21.0099,20.9734,20.9916,364344.0
2018-07-24 15:00:00,23.02,23.02,22.99,23.0,394161.0,20.9916,20.9916,20.9643,20.9734,394161.0
2018-07-24 15:10:00,23.0,23.02,22.96,23.02,839871.0,20.9734,20.9916,20.9369,20.9916,839871.0
2018-07-24 15:20:00,23.02,23.02,22.98,22.99,395079.0,20.9916,20.9916,20.9551,20.9643,395079.0
2018-07-24 15:30:00,22.99,23.01,22.98,23.0,642639.0,20.9643,20.9825,20.9551,20.9734,642639.0
2018-07-24 15:40:00,23.0,23.01,22.94,22.96,752637.0,20.9734,20.9825,20.9187,20.9369,752637.0
2018-07-24 15:50:00,22.95,23.07,22.93,23.05,3361866.0,20.9278,21.0372,20.9096,21.019,3361866.0
2018-07-25 09:30:00,23.01,23.22,22.93,23.18,493611.0,20.9825,21.174,20.9096,21.1375,493611.0
2018-07-25 09:40:00,23.19,23.32,23.17,23.3,260655.0,21.1466,21.2652,21.1284,21.2469,260655.0
2018-07-25 09:50:00,23.3,23.33,23.26,23.31,475929.0,21.2469,21.2743,21.2105,21.2561,475929.0
2018-07-25 10:00:00,23.31,23.32,23.2,23.2,383130.0,21.2561,21.2652,21.1558,21.1558,383130.0
2018-07-25 10:10:00,23.21,23.21,23.13,23.15,472635.0,21.1649,21.1649,21.0919,21.1102,472635.0
2018-07-25 10:20:00,23.16,23.22,23.15,23.19,302142.0,21.1193,21.174,21.1102,21.1466,302142.0
2018-07-25 10:30:00,23.2,23.3,23.19,23.24,186474.0,21.1558,21.2469,21.1466,21.1922,186474.0
2018-07-25 10:40:00,23.24,23.26,23.19,23.21,262677.0,21.1922,21.2105,21.1466,21.1649,262677.0
2018-07-25 10:50:00,23.21,23.22,23.19,23.21,211437.0,21.1649,21.174,21.1466,21.1649,211437.0
2018-07-25 11:00:00,23.22,23.24,23.16,23.17,315402.0,21.174,21.1922,21.1193,21.1284,315402.0
2018-07-25 11:10:00,23.17,23.17,23.07,23.07,488055.0,21.1284,21.1284,21.0372,21.0372,488055.0
2018-07-25 11:20:00,23.07,23.16,23.05,23.12,358272.0,21.0372,21.1193,21.019,21.0828,358272.0
2018-07-25 11:30:00,23.12,23.15,23.12,23.13,284061.0,21.0828,21.1102,21.0828,21.0919,284061.0
2018-07-25 11:40:00,23.14,23.18,23.13,23.18,305925.0,21.101,21.1375,21.0919,21.1375,305925.0
2018-07-25 11:50:00,23.19,23.22,23.16,23.21,170022.0,21.1466,21.174,21.1193,21.1649,170022.0
2018-07-25 12:00:00,23.21,23.22,23.16,23.16,185022.0,21.1649,21.174,21.1193,21.1193,185022.0
2018-07-25 12:10:00,23.17,23.23,23.17,23.18,148818.0,21.1284,21.1831,21.1284,21.1375,148818.0
2018-07-25 12:20:00,23.19,23.21,23.17,23.2,293640.0,21.1466,21.1649,21.1284,21.1558,293640.0
2018-07-25 12:30:00,23.2,23.27,23.19,23.27,145047.0,21.1558,21.2196,21.1466,21.2196,145047.0
2018-07-25 12:40:00,23.27,23.31,23.26,23.3,221259.0,21.2196,21.2561,21.2105,21.2469,221259.0
2018-07-25 12:50:00,23.3,23.33,23.3,23.33,216801.0,21.2469,21.2743,21.2469,21.2743,216801.0
2018-07-25 13:00:00,23.32,23.34,23.31,23.33,225525.0,21.2652,21.2834,21.2561,21.2743,225525.0
2018-07-25 13:10:00,23.33,23.35,23.31,23.32,311322.0,21.2743,21.2925,21.2561,21.2652,311322.0
2018-07-25 13:20:00,23.32,23.34,23.31,23.33,177591.0,21.2652,21.2834,21.2561,21.2743,177591.0
2018-07-25 13:30:00,23.33,23.33,23.29,23.31,425184.0,21.2743,21.2743,21.2378,21.2561,425184.0
2018-07-25 13:40:00,23.31,23.33,23.31,23.32,262290.0,21.2561,21.2743,21.2561,21.2652,262290.0
2018-07-25 13:50:00,23.32,23.36,23.32,23.34,281424.0,21.2652,21.3017,21.2652,21.2834,281424.0
2018-07-25 14:00:00,23.33,23.41,23.33,23.41,524568.0,21.2743,21.3473,21.2743,21.3473,524568.0
2018-07-25 14:10:00,23.41,23.42,23.38,23.4,331083.0,21.3473,21.3564,21.3199,21.3381,331083.0
2018-07-25 14:20:00,23.4,23.44,23.4,23.41,263589.0,21.3381,21.3746,21.3381,21.3473,263589.0
2018-07-25 14:30:00,23.41,23.43,23.4,23.41,258603.0,21.3473,21.3655,21.3381,21.3473,258603.0
2018-07-25 14:40:00,23.41,23.43,23.39,23.42,312600.0,21.3473,21.3655,21.329,21.3564,312600.0
2018-07-25 14:50:00,23.42,23.44,23.4,23.42,319317.0,21.3564,21.3746,21.3381,21.3564,319317.0
2018-07-25 15:00:00,23.42,23.46,23.42,23.42,250095.0,21.3564,21.3929,21.3564,21.3564,250095.0
2018-07-25 15:10:00,23.43,23.43,23.38,23.38,367512.0,21.3655,21.3655,21.3199,21.3199,367512.0
2018-07-25 15:20:00,23.38,23.44,23.37,23.44,382365.0,21.3199,21.3746,21.3108,21.3746,382365.0
2018-07-25 15:30:00,23.44,23.54,23.42,23.54,787872.0,21.3746,21.4658,21.3564,21.4658,787872.0
2018-07-25 15:40:00,23.54,23.67,23.53,23.66,1522569.0,21.4658,21.5843,21.4567,21.5752,1522569.0
2018-07-25 15:50:00,23.66,23.69,23.47,23.65,3076170.0,21.5752,21.6026,21.402,21.5661,3076170.0
2018-07-26 09:30:00,23.89,24.07,23.65,23.66,928524.0,21.785,21.9491,21.5661,21.5752,928524.0
2018-07-26 09:40:00,23.66,23.71,23.57,23.66,569781.0,21.5752,21.6208,21.4932,21.5752,569781.0
2018-07-26 09:50:00,23.66,23.76,23.66,23.74,218091.0,21.5752,21.6664,21.5752,21.6482,218091.0
2018-07-26 10:00:00,23.75,23.81,23.73,23.8,279738.0,21.6573,21.712,21.6391,21.7029,279738.0
2018-07-26 10:10:00,23.8,23.82,23.68,23.74,357843.0,21.7029,21.7211,21.5935,21.6482,357843.0
2018-07-26 10:20:00,23.74,23.74,23.59,23.61,517017.0,21.6482,21.6482,21.5114,21.5296,517017.0
2018-07-26 10:30:00,23.61,23.71,23.58,23.7,514941.0,21.5296,21.6208,21.5023,21.6117,514941.0
2018-07-26 10:40:00,23.7,23.7,23.6,23.65,251946.0,21.6117,21.6117,21.5205,21.5661,251946.0
2018-07-26 10:50:00,23.65,23.67,23.62,23.66,352458.0,21.5661,21.5843,21.5388,21.5752,352458.0
2018-07-26 11:00:00,23.66,23.72,23.65,23.72,305055.0,21.5752,21.6299,21.5661,21.6299,305055.0
2018-07-26 11:10:00,23.72,23.72,23.65,23.68,184338.0,21.6299,21.6299,21.5661,21.5935,184338.0
2018-07-26 11:20:00,23.67,23.68,23.65,23.66,198240.0,21.5843,21.5935,21.5661,21.5752,198240.0
2018-07-26 11:30:00,23.67,23.72,23.66,23.69,341982.0,21.5843,21.6299,21.5752,21.6026,341982.0
2018-07-26 11:40:00,23.69,23.71,23.63,23.64,256926.0,21.6026,21.6208,21.5479,21.557,256926.0
2018-07-26 11:50:00,23.63,23.65,23.61,23.65,334431.0,21.5479,21.5661,21.5296,21.5661,334431.0
2018-07-26 12:00:00,23.66,23.69,23.62,23.62,199014.0,21.5752,21.6026,21.5388,21.5388,199014.0
2018-07-26 12:10:00,23.61,23.67,23.59,23.65,166662.0,21.5296,21.5843,21.5114,21.5661,166662.0
2018-07-26 12:20:00,23.65,23.7,23.65,23.68,96339.0,21.5661,21.6117,21.5661,21.5935,96339.0
2018-07-26 12:30:00,23.69,23.7,23.63,23.66,100992.0,21.6026,21.6117,21.5479,21.5752,100992.0
2018-07-26 12:40:00,23.66,23.68,23.64,23.65,157425.0,21.5752,21.5935,21.557,21.5661,157425.0
2018-07-26 12:50:00,23.66,23.66,23.62,23.63,206133.0,21.5752,21.5752,21.5388,21.5479,206133.0
2018-07-26 13:00:00,23.63,23.66,23.63,23.65,200196.0,21.5479,21.5752,21.5479,21.5661,200196.0
2018-07-26 13:10:00,23.64,23.65,23.61,23.63,144405.0,21.557,21.5661,21.5296,21.5479,144405.0
2018-07-26 13:20:00,23.63,23.65,23.63,23.63,183123.0,21.5479,21.5661,21.5479,21.5479,183123.0
2018-07-26 13:30:00,23.63,23.65,23.61,23.63,192969.0,21.5479,21.5661,21.5296,21.5479,192969.0
2018-07-26 13:40:00,23.63,23.69,23.63,23.69,179970.0,21.5479,21.6026,21.5479,21.6026,179970.0
2018-07-26 13:50:00,23.69,23.72,23.66,23.72,108474.0,21.6026,21.6299,21.5752,21.6299,108474.0
2018-07-26 14:00:00,23.72,23.74,23.69,23.72,115170.0,21.6299,21.6482,21.6026,21.6299,115170.0
2018-07-26 14:10:00,23.72,23.76,23.72,23.75,119943.0,21.6299,21.6664,21.6299,21.6573,119943.0
2018-07-26 14:20:00,23.75,23.77,23.73,23.77,180549.0,21.6573,21.6755,21.6391,21.6755,180549.0
2018-07-26 14:30:00,23.77,23.81,23.76,23.8,143670.0,21.6755,21.712,21.6664,21.7029,143670.0
2018-07-26 14:40:00,23.8,23.8,23.72,23.73,159432.0,21.7029,21.7029,21.6299,21.6391,159432.0
2018-07-26 14:50:00,23.73,23.75,23.7,23.7,107100.0,21.6391,21.6573,21.6117,21.6117,107100.0
2018-07-26 15:00:00,23.7,23.71,23.66,23.69,254490.0,21.6117,21.6208,21.5752,21.6026,254490.0
2018-07-26 15:10:00,23.69,23.69,23.62,23.62,254094.0,21.6026,21.6026,21.5388,21.5388,254094.0
2018-07-26 15:20:00,23.62,23.63,23.57,23.59,240225.0,21.5388,21.5479,21.4932,21.5114,240225.0
2018-07-26 15:30:00,23.59,23.65,23.58,23.64,338751.0,21.5114,21.5661,21.5023,21.557,338751.0
2018-07-26 15:40:00,23.64,23.64,23.61,23.64,586812.0,21.557,21.557,21.5296,21.557,586812.0
2018-07-26 15:50:00,23.64,23.65,23.61,23.63,713793.0,21.557,21.5661,21.5296,21.5479,713793.0
2018-07-27 09:30:00,23.62,23.75,23.58,23.6,369279.0,21.5388,21.6573,21.5023,21.5205,369279.0
2018-07-27 09:40:00,23.6,23.61,23.45,23.58,525246.0,21.5205,21.5296,21.3837,21.5023,525246.0
2018-07-27 09:50:00,23.58,23.58,23.46,23.47,425388.0,21.5023,21.5023,21.3929,21.402,425388.0
2018-07-27 10:00:00,23.47,23.57,23.47,23.52,341709.0,21.402,21.4932,21.402,21.4476,341709.0
2018-07-27 10:10:00,23.53,23.6,23.53,23.57,183210.0,21.4567,21.5205,21.4567,21.4932,183210.0
2018-07-27 10:20:00,23.58,23.6,23.51,23.51,345471.0,21.5023,21.5205,21.4384,21.4384,345471.0
2018-07-27 10:30:00,23.51,23.57,23.51,23.52,319161.0,21.4384,21.4932,21.4384,21.4476,319161.0
2018-07-27 10:40:00,23.52,23.54,23.47,23.47,535155.0,21.4476,21.4658,21.402,21.402,535155.0
2018-07-27 10:50:00,23.47,23.48,23.41,23.48,457959.0,21.402,21.4111,21.3473,21.4111,457959.0
2018-07-27 11:00:00,23.48,23.48,23.41,23.44,247950.0,21.4111,21.4111,21.3473,21.3746,247950.0
2018-07-27 11:10:00,23.44,23.48,23.44,23.45,173544.0,21.3746,21.4111,21.3746,21.3837,173544.0
2018-07-27 11:20:00,23.46,23.48,23.45,23.46,201153.0,21.3929,21.4111,21.3837,21.3929,201153.0
2018-07-27 11:30:00,23.45,23.46,23.39,23.4,354060.0,21.3837,21.3929,21.329,21.3381,354060.0
2018-07-27 11:40:00,23.4,23.42,23.36,23.41,231507.0,21.3381,21.3564,21.3017,21.3473,231507.0
2018-07-27 11:50:00,23.41,23.49,23.4,23.49,201051.0,21.3473,21.4202,21.3381,21.4202,201051.0
2018-07-27 12:00:00,23.48,23.48,23.42,23.45,276558.0,21.4111,21.4111,21.3564,21.3837,276558.0
2018-07-27 12:10:00,23.45,23.46,23.4,23.41,384021.0,21.3837,21.3929,21.3381,21.3473,384021.0
2018-07-27 12:20:00,23.4,23.41,23.37,23.38,198711.0,21.3381,21.3473,21.3108,21.3199,198711.0
2018-07-27 12:30:00,23.38,23.38,23.32,23.32,354852.0,21.3199,21.3199,21.2652,21.2652,354852.0
2018-07-27 12:40:00,23.32,23.41,23.31,23.4,169743.0,21.2652,21.3473,21.2561,21.3381,169743.0
2018-07-27 12:50:00,23.41,23.42,23.35,23.35,144537.0,21.3473,21.3564,21.2925,21.2925,144537.0
2018-07-27 13:00:00,23.35,23.43,23.31,23.4,239427.0,21.2925,21.3655,21.2561,21.3381,239427.0
2018-07-27 13:10:00,23.4,23.44,23.39,23.4,168231.0,21.3381,21.3746,21.329,21.3381,168231.0
2018-07-27 13:20:00,23.4,23.41,23.38,23.41,132432.0,21.3381,21.3473,21.3199,21.3473,132432.0
2018-07-27 13:30:00,23.41,23.41,23.38,23.4,143412.0,21.3473,21.3473,21.3199,21.3381,143412.0
2018-07-27 13:40:00,23.4,23.4,23.37,23.38,120543.0,21.3381,21.3381,21.3108,21.3199,120543.0
2018-07-27 13:50:00,23.38,23.42,23.37,23.42,174378.0,21.3199,21.3564,21.3108,21.3564,174378.0
2018-07-27 14:00:00,23.42,23.47,23.42,23.42,251967.0,21.3564,21.402,21.3564,21.3564,251967.0
2018-07-27 14:10:00,23.42,23.44,23.39,23.4,209583.0,21.3564,21.3746,21.329,21.3381,209583.0
2018-07-27 14:20:00,23.4,23.4,23.35,23.36,596904.0,21.3381,21.3381,21.2925,21.3017,596904.0
2018-07-27 14:30:00,23.36,23.4,23.33,23.33,425466.0,21.3017,21.3381,21.2743,21.2743,425466.0
2018-07-27 14:40:00,23.34,23.38,23.33,23.36,312534.0,21.2834,21.3199,21.2743,21.3017,312534.0
2018-07-27 14:50:00,23.36,23.38,23.35,23.36,192777.0,21.3017,21.3199,21.2925,21.3017,192777.0
2018-07-27 15:00:00,23.37,23.44,23.37,23.42,211446.0,21.3108,21.3746,21.3108,21.3564,211446.0
2018-07-27 15:10:00,23.42,23.44,23.38,23.38,585237.0,21.3564,21.3746,21.3199,21.3199,585237.0
2018-07-27 15:20:00,23.38,23.38,23.31,23.34,615486.0,21.3199,21.3199,21.2561,21.2834,615486.0
2018-07-27 15:30:00,23.35,23.36,23.33,23.34,1163142.0,21.2925,21.3017,21.2743,21.2834,1163142.0
2018-07-27 15:40:00,23.34,23.4,23.33,23.4,991122.0,21.2834,21.3381,21.2743,21.3381,991122.0
2018-07-27 15:50:00,23.4,23.45,23.39,23.43,1703058.0,21.3381,21.3837,21.329,21.3655,1703058.0
2018-07-30 09:30:00,23.44,23.72,23.43,23.65,430341.0,21.3746,21.6299,21.3655,21.5661,430341.0
2018-07-30 09:40:00,23.64,23.76,23.59,23.67,799572.0,21.557,21.6664,21.5114,21.5843,799572.0
2018-07-30 09:50:00,23.68,23.72,23.6,23.6,462615.0,21.5935,21.6299,21.5205,21.5205,462615.0
2018-07-30 10:00:00,23.59,23.63,23.51,23.53,779193.0,21.5114,21.5479,21.4384,21.4567,779193.0
2018-07-30 10:10:00,23.53,23.6,23.5,23.58,342735.0,21.4567,21.5205,21.4293,21.5023,342735.0
2018-07-30 10:20:00,23.58,23.62,23.51,23.54,415311.0,21.5023,21.5388,21.4384,21.4658,415311.0
2018-07-30 10:30:00,23.54,23.58,23.46,23.48,486495.0,21.4658,21.5023,21.3929,21.4111,486495.0
2018-07-30 10:40:00,23.48,23.51,23.43,23.48,446286.0,21.4111,21.4384,21.3655,21.4111,446286.0
2018-07-30 10:50:00,23.48,23.51,23.42,23.43,326301.0,21.4111,21.4384,21.3564,21.3655,326301.0
2018-07-30 11:00:00,23.43,23.54,23.42,23.49,282831.0,21.3655,21.4658,21.3564,21.4202,282831.0
2018-07-30 11:10:00,23.49,23.5,23.45,23.47,665496.0,21.4202,21.4293,21.3837,21.402,665496.0
2018-07-30 11:20:00,23.48,23.5,23.45,23.48,453078.0,21.4111,21.4293,21.3837,21.4111,453078.0
2018-07-30 11:30:00,23.48,23.5,23.45,23.45,168690.0,21.4111,21.4293,21.3837,21.3837,168690.0
2018-07-30 11:40:00,23.45,23.46,23.4,23.43,330864.0,21.3837,21.3929,21.3381,21.3655,330864.0
2018-07-30 11:50:00,23.43,23.56,23.43,23.52,288012.0,21.3655,21.484,21.3655,21.4476,288012.0
2018-07-30 12:00:00,23.52,23.56,23.51,23.55,172707.0,21.4476,21.484,21.4384,21.4749,172707.0
2018-07-30 12:10:00,23.55,23.55,23.5,23.52,155388.0,21.4749,21.4749,21.4293,21.4476,155388.0
2018-07-30 12:20:00,23.52,23.58,23.5,23.55,436644.0,21.4476,21.5023,21.4293,21.4749,436644.0
2018-07-30 12:30:00,23.55,23.6,23.55,23.57,296388.0,21.4749,21.5205,21.4749,21.4932,296388.0
2018-07-30 12:40:00,23.57,23.57,23.51,23.51,355617.0,21.4932,21.4932,21.4384,21.4384,355617.0
2018-07-30 12:50:00,23.51,23.52,23.49,23.5,564951.0,21.4384,21.4476,21.4202,21.4293,564951.0
2018-07-30 13:00:00,23.5,23.52,23.47,23.52,462984.0,21.4293,21.4476,21.402,21.4476,462984.0
2018-07-30 13:10:00,23.52,23.53,23.48,23.52,204267.0,21.4476,21.4567,21.4111,21.4476,204267.0
2018-07-30 13:20:00,23.52,23.57,23.52,23.56,187494.0,21.4476,21.4932,21.4476,21.484,187494.0
2018-07-30 13:30:00,23.56,23.61,23.55,23.61,360867.0,21.484,21.5296,21.4749,21.5296,360867.0
2018-07-30 13:40:00,23.61,23.61,23.55,23.56,481026.0,21.5296,21.5296,21.4749,21.484,481026.0
2018-07-30 13:50:00,23.56,23.64,23.55,23.63,161436.0,21.484,21.557,21.4749,21.5479,161436.0
2018-07-30 14:00:00,23.64,23.68,23.62,23.65,147141.0,21.557,21.5935,21.5388,21.5661,147141.0
2018-07-30 14:10:00,23.65,23.7,23.63,23.66,179697.0,21.5661,21.6117,21.5479,21.5752,179697.0
2018-07-30 14:20:00,23.65,23.65,23.61,23.61,197418.0,21.5661,21.5661,21.5296,21.5296,197418.0
2018-07-30 14:30:00,23.61,23.64,23.59,23.59,275409.0,21.5296,21.557,21.5114,21.5114,275409.0
2018-07-30 14:40:00,23.59,23.59,23.54,23.55,200637.0,21.5114,21.5114,21.4658,21.4749,200637.0
2018-07-30 14:50:00,23.55,23.56,23.51,23.52,419592.0,21.4749,21.484,21.4384,21.4476,419592.0
2018-07-30 15:00:00,23.52,23.55,23.49,23.5,929007.0,21.4476,21.4749,21.4202,21.4293,929007.0
2018-07-30 15:10:00,23.5,23.5,23.44,23.45,256452.0,21.4293,21.4293,21.3746,21.3837,256452.0
2018-07-30 15:20:00,23.44,23.46,23.42,23.42,236691.0,21.3746,21.3929,21.3564,21.3564,236691.0
2018-07-30 15:30:00,23.42,23.48,23.4,23.44,293760.0,21.3564,21.4111,21.3381,21.3746,293760.0
2018-07-30 15:40:00,23.44,23.45,23.42,23.43,637344.0,21.3746,21.3837,21.3564,21.3655,637344.0
2018-07-30 15:50:00,23.43,23.45,23.39,23.43,1385613.0,21.3655,21.3837,21.329,21.3655,1385613.0
2018-07-31 09:30:00,23.49,23.75,23.47,23.6,281196.0,21.4202,21.6573,21.402,21.5205,281196.0
2018-07-31 09:40:00,23.61,23.71,23.58,23.65,307470.0,21.5296,21.6208,21.5023,21.5661,307470.0
2018-07-31 09:50:00,23.65,23.68,23.6,23.63,163974.0,21.5661,21.5935,21.5205,21.5479,163974.0
2018-07-31 10:00:00,23.63,23.67,23.59,23.64,701151.0,21.5479,21.5843,21.5114,21.557,701151.0
2018-07-31 10:10:00,23.65,23.67,23.57,23.59,310515.0,21.5661,21.5843,21.4932,21.5114,310515.0
2018-07-31 10:20:00,23.59,23.62,23.54,23.6,499887.0,21.5114,21.5388,21.4658,21.5205,499887.0
2018-07-31 10:30:00,23.61,23.63,23.58,23.59,336063.0,21.5296,21.5479,21.5023,21.5114,336063.0
2018-07-31 10:40:00,23.59,23.62,23.57,23.59,246471.0,21.5114,21.5388,21.4932,21.5114,246471.0
2018-07-31 10:50:00,23.59,23.63,23.56,23.61,266226.0,21.5114,21.5479,21.484,21.5296,266226.0
2018-07-31 11:00:00,23.62,23.66,23.57,23.65,998286.0,21.5388,21.5752,21.4932,21.5661,998286.0
2018-07-31 11:10:00,23.65,23.68,23.64,23.66,385845.0,21.5661,21.5935,21.557,21.5752,385845.0
2018-07-31 11:20:00,23.66,23.67,23.6,23.61,441768.0,21.5752,21.5843,21.5205,21.5296,441768.0
2018-07-31 11:30:00,23.61,23.63,23.6,23.62,641730.0,21.5296,21.5479,21.5205,21.5388,641730.0
2018-07-31 11:40:00,23.62,23.71,23.6,23.68,863160.0,21.5388,21.6208,21.5205,21.5935,863160.0
2018-07-31 11:50:00,23.68,23.68,23.63,23.65,310656.0,21.5935,21.5935,21.5479,21.5661,310656.0
2018-07-31 12:00:00,23.65,23.66,23.63,23.63,593667.0,21.5661,21.5752,21.5479,21.5479,593667.0
2018-07-31 12:10:00,23.64,23.64,23.62,23.64,439419.0,21.557,21.557,21.5388,21.557,439419.0
2018-07-31 12:20:00,23.64,23.65,23.63,23.64,261567.0,21.557,21.5661,21.5479,21.557,261567.0
2018-07-31 12:30:00,23.64,23.64,23.61,23.61,263361.0,21.557,21.557,21.5296,21.5296,263361.0
2018-07-31 12:40:00,23.61,23.61,23.58,23.6,237660.0,21.5296,21.5296,21.5023,21.5205,237660.0
2018-07-31 12:50:00,23.6,23.6,23.56,23.56,203862.0,21.5205,21.5205,21.484,21.484,203862.0
2018-07-31 13:00:00,23.56,23.62,23.56,23.61,2510754.0,21.484,21.5388,21.484,21.5296,2510754.0
2018-07-31 13:10:00,23.62,23.62,23.59,23.59,162453.0,21.5388,21.5388,21.5114,21.5114,162453.0
2018-07-31 13:20:00,23.6,23.62,23.59,23.61,189123.0,21.5205,21.5388,21.5114,21.5296,189123.0
2018-07-31 13:30:00,23.62,23.62,23.58,23.62,1130910.0,21.5388,21.5388,21.5023,21.5388,1130910.0
2018-07-31 13:40:00,23.62,23.65,23.6,23.62,362409.0,21.5388,21.5661,21.5205,21.5388,362409.0
2018-07-31 13:50:00,23.61,23.63,23.6,23.62,481242.0,21.5296,21.5479,21.5205,21.5388,481242.0
2018-07-31 14:00:00,23.63,23.66,23.57,23.57,604392.0,21.5479,21.5752,21.4932,21.4932,604392.0
2018-07-31 14:10:00,23.57,23.62,23.56,23.61,574479.0,21.4932,21.5388,21.484,21.5296,574479.0
2018-07-31 14:20:00,23.61,23.63,23.59,23.6,368352.0,21.5296,21.5479,21.5114,21.5205,368352.0
2018-07-31 14:30:00,23.6,23.63,23.59,23.63,217371.0,21.5205,21.5479,21.5114,21.5479,217371.0
2018-07-31 14:40:00,23.62,23.63,23.61,23.61,228591.0,21.5388,21.5479,21.5296,21.5296,228591.0
2018-07-31 14:50:00,23.61,23.63,23.6,23.62,656997.0,21.5296,21.5479,21.5205,21.5388,656997.0
2018-07-31 15:00:00,23.62,23.62,23.59,23.6,236322.0,21.5388,21.5388,21.5114,21.5205,236322.0
2018-07-31 15:10:00,23.6,23.6,23.57,23.58,260004.0,21.5205,21.5205,21.4932,21.5023,260004.0
2018-07-31 15:20:00,23.58,23.61,23.57,23.6,307584.0,21.5023,21.5296,21.4932,21.5205,307584.0
2018-07-31 15:30:00,23.6,23.62,23.59,23.61,573639.0,21.5205,21.5388,21.5114,21.5296,573639.0
2018-07-31 15:40:00,23.61,23.62,23.57,23.59,711606.0,21.5296,21.5388,21.4932,21.5114,711606.0
2018-07-31 15:50:00,23.59,23.59,23.55,23.56,1655799.0,21.5114,21.5114,21.4749,21.484,1655799.0
2018-08-01 09:30:00,23.58,23.72,23.53,23.56,770691.0,21.5023,21.6299,21.4567,21.484,770691.0
2018-08-01 09:40:00,23.57,23.59,23.48,23.5,240801.0,21.4932,21.5114,21.4111,21.4293,240801.0
2018-08-01 09:50:00,23.51,23.55,23.46,23.52,190584.0,21.4384,21.4749,21.3929,21.4476,190584.0
2018-08-01 10:00:00,23.51,23.53,23.46,23.52,156957.0,21.4384,21.4567,21.3929,21.4476,156957.0
2018-08-01 10:10:00,23.52,23.58,23.52,23.57,155517.0,21.4476,21.5023,21.4476,21.4932,155517.0
2018-08-01 10:20:00,23.58,23.61,23.56,23.59,232950.0,21.5023,21.5296,21.484,21.5114,232950.0
2018-08-01 10:30:00,23.58,23.59,23.55,23.58,216756.0,21.5023,21.5114,21.4749,21.5023,216756.0
2018-08-01 10:40:00,23.58,23.6,23.56,23.56,189003.0,21.5023,21.5205,21.484,21.484,189003.0
2018-08-01 10:50:00,23.56,23.61,23.56,23.57,181098.0,21.484,21.5296,21.484,21.4932,181098.0
2018-08-01 11:00:00,23.57,23.58,23.53,23.55,98325.0,21.4932,21.5023,21.4567,21.4749,98325.0
2018-08-01 11:10:00,23.56,23.57,23.53,23.55,114198.0,21.484,21.4932,21.4567,21.4749,114198.0
2018-08-01 11:20:00,23.55,23.55,23.52,23.54,150726.0,21.4749,21.4749,21.4476,21.4658,150726.0
2018-08-01 11:30:00,23.54,23.56,23.52,23.54,153033.0,21.4658,21.484,21.4476,21.4658,153033.0
2018-08-01 11:40:00,23.54,23.55,23.49,23.49,166770.0,21.4658,21.4749,21.4202,21.4202,166770.0
2018-08-01 11:50:00,23.49,23.5,23.46,23.5,228588.0,21.4202,21.4293,21.3929,21.4293,228588.0
2018-08-01 12:00:00,23.5,23.52,23.45,23.5,268557.0,21.4293,21.4476,21.3837,21.4293,268557.0
2018-08-01 12:10:00,23.5,23.51,23.47,23.48,123045.0,21.4293,21.4384,21.402,21.4111,123045.0
2018-08-01 12:20:00,23.49,23.49,23.39,23.4,168600.0,21.4202,21.4202,21.329,21.3381,168600.0
2018-08-01 12:30:00,23.4,23.44,23.39,23.42,104631.0,21.3381,21.3746,21.329,21.3564,104631.0
2018-08-01 12:40:00,23.42,23.46,23.41,23.45,275565.0,21.3564,21.3929,21.3473,21.3837,275565.0
2018-08-01 12:50:00,23.45,23.49,23.45,23.48,156501.0,21.3837,21.4202,21.3837,21.4111,156501.0
2018-08-01 13:00:00,23.48,23.5,23.47,23.48,175929.0,21.4111,21.4293,21.402,21.4111,175929.0
2018-08-01 13:10:00,23.48,23.49,23.46,23.48,508095.0,21.4111,21.4202,21.3929,21.4111,508095.0
2018-08-01 13:20:00,23.48,23.49,23.46,23.47,351699.0,21.4111,21.4202,21.3929,21.402,351699.0
2018-08-01 13:30:00,23.47,23.5,23.45,23.49,311865.0,21.402,21.4293,21.3837,21.4202,311865.0
2018-08-01 13:40:00,23.49,23.49,23.43,23.44,533328.0,21.4202,21.4202,21.3655,21.3746,533328.0
2018-08-01 13:50:00,23.44,23.45,23.41,23.44,228051.0,21.3746,21.3837,21.3473,21.3746,228051.0
2018-08-01 14:00:00,23.44,23.47,23.4,23.41,255135.0,21.3746,21.402,21.3381,21.3473,255135.0
2018-08-01 14:10:00,23.41,23.45,23.37,23.42,307308.0,21.3473,21.3837,21.3108,21.3564,307308.0
2018-08-01 14:20:00,23.42,23.45,23.41,23.45,163503.0,21.3564,21.3837,21.3473,21.3837,163503.0
2018-08-01 14:30:00,23.45,23.47,23.45,23.46,196584.0,21.3837,21.402,21.3837,21.3929,196584.0
2018-08-01 14:40:00,23.47,23.49,23.47,23.49,175380.0,21.402,21.4202,21.402,21.4202,175380.0
2018-08-01 14:50:00,23.49,23.54,23.48,23.54,174843.0,21.4202,21.4658,21.4111,21.4658,174843.0
2018-08-01 15:00:00,23.54,23.55,23.52,23.55,146823.0,21.4658,21.4749,21.4476,21.4749,146823.0
2018-08-01 15:10:00,23.55,23.55,23.51,23.52,172200.0,21.4749,21.4749,21.4384,21.4476,172200.0
2018-08-01 15:20:00,23.52,23.55,23.51,23.54,211248.0,21.4476,21.4749,21.4384,21.4658,211248.0
2018-08-01 15:30:00,23.54,23.56,23.53,23.56,293856.0,21.4658,21.484,21.4567,21.484,293856.0
2018-08-01 15:40:00,23.56,23.57,23.54,23.56,382704.0,21.484,21.4932,21.4658,21.484,382704.0
2018-08-01 15:50:00,23.56,23.56,23.5,23.54,1139193.0,21.484,21.484,21.4293,21.4658,1139193.0
2018-08-02 09:30:00,23.36,23.52,23.36,23.49,362655.0,21.3017,21.4476,21.3017,21.4202,362655.0
2018-08-02 09:40:00,23.49,23.54,23.43,23.52,366417.0,21.4202,21.4658,21.3655,21.4476,366417.0
2018-08-02 09:50:00,23.52,23.6,23.49,23.6,270066.0,21.4476,21.5205,21.4202,21.5205,270066.0
2018-08-02 10:00:00,23.6,23.63,23.56,23.63,329256.0,21.5205,21.5479,21.484,21.5479,329256.0
2018-08-02 10:10:00,23.64,23.69,23.63,23.67,176562.0,21.557,21.6026,21.5479,21.5843,176562.0
2018-08-02 10:20:00,23.67,23.7,23.6,23.64,219792.0,21.5843,21.6117,21.5205,21.557,219792.0
2018-08-02 10:30:00,23.64,23.64,23.47,23.48,300201.0,21.557,21.557,21.402,21.4111,300201.0
2018-08-02 10:40:00,23.49,23.5,23.45,23.46,167031.0,21.4202,21.4293,21.3837,21.3929,167031.0
2018-08-02 10:50:00,23.47,23.53,23.47,23.52,335445.0,21.402,21.4567,21.402,21.4476,335445.0
2018-08-02 11:00:00,23.53,23.56,23.51,23.54,174498.0,21.4567,21.484,21.4384,21.4658,174498.0
2018-08-02 11:10:00,23.54,23.57,23.51,23.54,182853.0,21.4658,21.4932,21.4384,21.4658,182853.0
2018-08-02 11:20:00,23.54,23.56,23.52,23.56,213309.0,21.4658,21.484,21.4476,21.484,213309.0
2018-08-02 11:30:00,23.56,23.59,23.55,23.58,173523.0,21.484,21.5114,21.4749,21.5023,173523.0
2018-08-02 11:40:00,23.58,23.6,23.57,23.59,247509.0,21.5023,21.5205,21.4932,21.5114,247509.0
2018-08-02 11:50:00,23.59,23.62,23.57,23.61,113214.0,21.5114,21.5388,21.4932,21.5296,113214.0
2018-08-02 12:00:00,23.61,23.68,23.6,23.68,153702.0,21.5296,21.5935,21.5205,21.5935,153702.0
2018-08-02 12:10:00,23.68,23.71,23.67,23.67,166824.0,21.5935,21.6208,21.5843,21.5843,166824.0
2018-08-02 12:20:00,23.67,23.74,23.66,23.72,654384.0,21.5843,21.6482,21.5752,21.6299,654384.0
2018-08-02 12:30:00,23.72,23.73,23.64,23.67,415008.0,21.6299,21.6391,21.557,21.5843,415008.0
2018-08-02 12:40:00,23.68,23.71,23.67,23.68,318783.0,21.5935,21.6208,21.5843,21.5935,318783.0
2018-08-02 12:50:00,23.68,23.73,23.66,23.71,316188.0,21.5935,21.6391,21.5752,21.6208,316188.0
2018-08-02 13:00:00,23.71,23.76,23.71,23.74,220188.0,21.6208,21.6664,21.6208,21.6482,220188.0
2018-08-02 13:10:00,23.74,23.76,23.72,23.75,100695.0,21.6482,21.6664,21.6299,21.6573,100695.0
2018-08-02 13:20:00,23.75,23.79,23.74,23.75,140502.0,21.6573,21.6938,21.6482,21.6573,140502.0
2018-08-02 13:30:00,23.75,23.77,23.74,23.75,125262.0,21.6573,21.6755,21.6482,21.6573,125262.0
2018-08-02 13:40:00,23.76,23.76,23.73,23.75,217233.0,21.6664,21.6664,21.6391,21.6573,217233.0
2018-08-02 13:50:00,23.75,23.76,23.74,23.76,156939.0,21.6573,21.6664,21.6482,21.6664,156939.0
2018-08-02 14:00:00,23.76,23.76,23.72,23.75,138696.0,21.6664,21.6664,21.6299,21.6573,138696.0
2018-08-02 14:10:00,23.75,23.76,23.71,23.71,190344.0,21.6573,21.6664,21.6208,21.6208,190344.0
2018-08-02 14:20:00,23.71,23.72,23.69,23.71,160176.0,21.6208,21.6299,21.6026,21.6208,160176.0
2018-08-02 14:30:00,23.71,23.71,23.68,23.68,296811.0,21.6208,21.6208,21.5935,21.5935,296811.0
2018-08-02 14:40:00,23.69,23.69,23.65,23.67,236445.0,21.6026,21.6026,21.5661,21.5843,236445.0
2018-08-02 14:50:00,23.66,23.69,23.66,23.68,287973.0,21.5752,21.6026,21.5752,21.5935,287973.0
2018-08-02 15:00:00,23.68,23.69,23.66,23.67,223545.0,21.5935,21.6026,21.5752,21.5843,223545.0
2018-08-02 15:10:00,23.67,23.7,23.65,23.7,138858.0,21.5843,21.6117,21.5661,21.6117,138858.0
2018-08-02 15:20:00,23.7,23.71,23.69,23.7,129822.0,21.6117,21.6208,21.6026,21.6117,129822.0
2018-08-02 15:30:00,23.7,23.73,23.7,23.72,184191.0,21.6117,21.6391,21.6117,21.6299,184191.0
2018-08-02 15:40:00,23.72,23.77,23.72,23.77,441108.0,21.6299,21.6755,21.6299,21.6755,441108.0
2018-08-02 15:50:00,23.77,23.77,23.69,23.7,914460.0,21.6755,21.6755,21.6026,21.6117,914460.0
2018-08-03 09:30:00,23.73,23.81,23.61,23.64,310785.0,21.6391,21.712,21.5296,21.557,310785.0
2018-08-03 09:40:00,23.65,23.68,23.57,23.6,224223.0,21.5661,21.5935,21.4932,21.5205,224223.0
2018-08-03 09:50:00,23.6,23.61,23.48,23.54,202983.0,21.5205,21.5296,21.4111,21.4658,202983.0
2018-08-03 10:00:00,23.54,23.59,23.54,23.56,204144.0,21.4658,21.5114,21.4658,21.484,204144.0
2018-08-03 10:10:00,23.57,23.58,23.53,23.58,288471.0,21.4932,21.5023,21.4567,21.5023,288471.0
2018-08-03 10:20:00,23.58,23.65,23.57,23.64,437928.0,21.5023,21.5661,21.4932,21.557,437928.0
2018-08-03 10:30:00,23.64,23.67,23.6,23.66,211650.0,21.557,21.5843,21.5205,21.5752,211650.0
2018-08-03 10:40:00,23.66,23.67,23.62,23.65,155166.0,21.5752,21.5843,21.5388,21.5661,155166.0
2018-08-03 10:50:00,23.65,23.65,23.56,23.58,233664.0,21.5661,21.5661,21.484,21.5023,233664.0
2018-08-03 11:00:00,23.59,23.6,23.55,23.57,461094.0,21.5114,21.5205,21.4749,21.4932,461094.0
2018-08-03 11:10:00,23.57,23.63,23.55,23.56,295302.0,21.4932,21.5479,21.4749,21.484,295302.0
2018-08-03 11:20:00,23.56,23.61,23.55,23.59,145923.0,21.484,21.5296,21.4749,21.5114,145923.0
2018-08-03 11:30:00,23.59,23.65,23.59,23.64,130656.0,21.5114,21.5661,21.5114,21.557,130656.0
2018-08-03 11:40:00,23.64,23.69,23.63,23.67,492738.0,21.557,21.6026,21.5479,21.5843,492738.0
2018-08-03 11:50:00,23.67,23.7,23.64,23.64,149130.0,21.5843,21.6117,21.557,21.557,149130.0
2018-08-03 12:00:00,23.64,23.67,23.62,23.66,123003.0,21.557,21.5843,21.5388,21.5752,123003.0
2018-08-03 12:10:00,23.66,23.7,23.65,23.68,145428.0,21.5752,21.6117,21.5661,21.5935,145428.0
2018-08-03 12:20:00,23.68,23.7,23.67,23.69,234375.0,21.5935,21.6117,21.5843,21.6026,234375.0
2018-08-03 12:30:00,23.69,23.69,23.67,23.68,87945.0,21.6026,21.6026,21.5843,21.5935,87945.0
2018-08-03 12:40:00,23.68,23.7,23.67,23.69,164544.0,21.5935,21.6117,21.5843,21.6026,164544.0
2018-08-03 12:50:00,23.69,23.7,23.68,23.68,177357.0,21.6026,21.6117,21.5935,21.5935,177357.0
2018-08-03 13:00:00,23.69,23.7,23.68,23.69,150723.0,21.6026,21.6117,21.5935,21.6026,150723.0
2018-08-03 13:10:00,23.69,23.7,23.69,23.69,117396.0,21.6026,21.6117,21.6026,21.6026,117396.0
2018-08-03 13:20:00,23.69,23.73,23.69,23.73,97680.0,21.6026,21.6391,21.6026,21.6391,97680.0
2018-08-03 13:30:00,23.72,23.74,23.72,23.74,87186.0,21.6299,21.6482,21.6299,21.6482,87186.0
2018-08-03 13:40:00,23.74,23.75,23.72,23.73,308400.0,21.6482,21.6573,21.6299,21.6391,308400.0
2018-08-03 13:50:00,23.73,23.75,23.71,23.71,365022.0,21.6391,21.6573,21.6208,21.6208,365022.0
2018-08-03 14:00:00,23.71,23.73,23.71,23.71,171582.0,21.6208,21.6391,21.6208,21.6208,171582.0
2018-08-03 14:10:00,23.71,23.73,23.7,23.72,109782.0,21.6208,21.6391,21.6117,21.6299,109782.0
2018-08-03 14:20:00,23.72,23.72,23.7,23.71,110913.0,21.6299,21.6299,21.6117,21.6208,110913.0
2018-08-03 14:30:00,23.71,23.72,23.7,23.7,287151.0,21.6208,21.6299,21.6117,21.6117,287151.0
2018-08-03 14:40:00,23.7,23.71,23.68,23.7,169347.0,21.6117,21.6208,21.5935,21.6117,169347.0
2018-08-03 14:50:00,23.7,23.72,23.68,23.71,160434.0,21.6117,21.6299,21.5935,21.6208,160434.0
2018-08-03 15:00:00,23.71,23.74,23.7,23.71,831780.0,21.6208,21.6482,21.6117,21.6208,831780.0
2018-08-03 15:10:00,23.71,23.75,23.69,23.75,263280.0,21.6208,21.6573,21.6026,21.6573,263280.0
2018-08-03 15:20:00,23.75,23.77,23.72,23.72,391632.0,21.6573,21.6755,21.6299,21.6299,391632.0
2018-08-03 15:30:00,23.73,23.73,23.7,23.73,227850.0,21.6391,21.6391,21.6117,21.6391,227850.0
2018-08-03 15:40:00,23.73,23.76,23.72,23.76,347571.0,21.6391,21.6664,21.6299,21.6664,347571.0
2018-08-03 15:50:00,23.76,23.81,23.75,23.75,1420287.0,21.6664,21.712,21.6573,21.6573,1420287.0
2018-08-06 09:30:00,23.78,23.93,23.76,23.91,455613.0,21.6847,21.8214,21.6664,21.8032,455613.0
2018-08-06 09:40:00,23.91,23.98,23.85,23.87,658461.0,21.8032,21.867,21.7485,21.7667,658461.0
2018-08-06 09:50:00,23.87,23.94,23.78,23.8,375621.0,21.7667,21.8306,21.6847,21.7029,375621.0
2018-08-06 10:00:00,23.79,23.86,23.77,23.86,231537.0,21.6938,21.7576,21.6755,21.7576,231537.0
2018-08-06 10:10:00,23.86,23.87,23.82,23.83,409539.0,21.7576,21.7667,21.7211,21.7302,409539.0
2018-08-06 10:20:00,23.83,23.86,23.77,23.77,149934.0,21.7302,21.7576,21.6755,21.6755,149934.0
2018-08-06 10:30:00,23.78,23.85,23.78,23.83,218613.0,21.6847,21.7485,21.6847,21.7302,218613.0
2018-08-06 10:40:00,23.84,23.89,23.79,23.88,197985.0,21.7394,21.785,21.6938,21.7758,197985.0
2018-08-06 10:50:00,23.88,23.9,23.86,23.89,137700.0,21.7758,21.7941,21.7576,21.785,137700.0
2018-08-06 11:00:00,23.9,23.94,23.89,23.93,181761.0,21.7941,21.8306,21.785,21.8214,181761.0
2018-08-06 11:10:00,23.93,23.96,23.91,23.92,195447.0,21.8214,21.8488,21.8032,21.8123,195447.0
2018-08-06 11:20:00,23.92,24.01,23.92,24.0,212937.0,21.8123,21.8944,21.8123,21.8853,212937.0
2018-08-06 11:30:00,24.0,24.02,23.99,24.01,125244.0,21.8853,21.9035,21.8762,21.8944,125244.0
2018-08-06 11:40:00,24.01,24.04,24.01,24.01,184686.0,21.8944,21.9217,21.8944,21.8944,184686.0
2018-08-06 11:50:00,24.01,24.04,23.99,24.03,142014.0,21.8944,21.9217,21.8762,21.9126,142014.0
2018-08-06 12:00:00,24.03,24.07,24.03,24.06,281061.0,21.9126,21.9491,21.9126,21.94,281061.0
2018-08-06 12:10:00,24.06,24.09,24.05,24.08,147519.0,21.94,21.9673,21.9309,21.9582,147519.0
2018-08-06 12:20:00,24.08,24.09,24.06,24.09,161034.0,21.9582,21.9673,21.94,21.9673,161034.0
2018-08-06 12:30:00,24.09,24.12,24.08,24.09,208779.0,21.9673,21.9947,21.9582,21.9673,208779.0
2018-08-06 12:40:00,24.09,24.09,24.05,24.07,142839.0,21.9673,21.9673,21.9309,21.9491,142839.0
2018-08-06 12:50:00,24.07,24.09,24.06,24.08,299883.0,21.9491,21.9673,21.94,21.9582,299883.0
2018-08-06 13:00:00,24.08,24.14,24.08,24.14,448281.0,21.9582,22.0129,21.9582,22.0129,448281.0
2018-08-06 13:10:00,24.14,24.14,24.09,24.11,187827.0,22.0129,22.0129,21.9673,21.9856,187827.0
2018-08-06 13:20:00,24.11,24.11,24.04,24.05,191028.0,21.9856,21.9856,21.9217,21.9309,191028.0
2018-08-06 13:30:00,24.05,24.07,24.02,24.06,218628.0,21.9309,21.9491,21.9035,21.94,218628.0
2018-08-06 13:40:00,24.05,24.06,24.0,24.01,176799.0,21.9309,21.94,21.8853,21.8944,176799.0
2018-08-06 13:50:00,24.01,24.01,23.98,23.99,116769.0,21.8944,21.8944,21.867,21.8762,116769.0
2018-08-06 14:00:00,23.99,24.05,23.98,24.03,297408.0,21.8762,21.9309,21.867,21.9126,297408.0
2018-08-06 14:10:00,24.03,24.06,24.02,24.06,129090.0,21.9126,21.94,21.9035,21.94,129090.0
2018-08-06 14:20:00,24.06,24.08,24.04,24.08,174660.0,21.94,21.9582,21.9217,21.9582,174660.0
2018-08-06 14:30:00,24.08,24.1,24.04,24.05,191616.0,21.9582,21.9765,21.9217,21.9309,191616.0
2018-08-06 14:40:00,24.05,24.1,24.02,24.1,196644.0,21.9309,21.9765,21.9035,21.9765,196644.0
2018-08-06 14:50:00,24.1,24.11,24.09,24.09,265851.0,21.9765,21.9856,21.9673,21.9673,265851.0
2018-08-06 15:00:00,24.09,24.1,24.07,24.08,231063.0,21.9673,21.9765,21.9491,21.9582,231063.0
2018-08-06 15:10:00,24.08,24.08,24.05,24.07,249315.0,21.9582,21.9582,21.9309,21.9491,249315.0
2018-08-06 15:20:00,24.07,24.07,24.05,24.06,224646.0,21.9491,21.9491,21.9309,21.94,224646.0
2018-08-06 15:30:00,24.06,24.08,24.06,24.06,307818.0,21.94,21.9582,21.94,21.94,307818.0
2018-08-06 15:40:00,24.06,24.09,24.05,24.09,802668.0,21.94,21.9673,21.9309,21.9673,802668.0
2018-08-06 15:50:00,24.08,24.11,24.04,24.05,1112772.0,21.9582,21.9856,21.9217,21.9309,1112772.0
2018-08-07 09:30:00,24.11,24.24,24.07,24.12,321789.0,21.9856,22.1041,21.9491,21.9947,321789.0
2018-08-07 09:40:00,24.13,24.21,24.12,24.12,305997.0,22.0038,22.0768,21.9947,21.9947,305997.0
2018-08-07 09:50:00,24.12,24.18,24.09,24.16,325296.0,21.9947,22.0494,21.9673,22.0312,325296.0
2018-08-07 10:00:00,24.16,24.25,24.15,24.25,276474.0,22.0312,22.1132,22.0221,22.1132,276474.0
2018-08-07 10:10:00,24.26,24.27,24.23,24.26,226425.0,22.1224,22.1315,22.095,22.1224,226425.0
2018-08-07 10:20:00,24.26,24.3,24.23,24.25,231288.0,22.1224,22.1588,22.095,22.1132,231288.0
2018-08-07 10:30:00,24.25,24.27,24.2,24.24,240741.0,22.1132,22.1315,22.0676,22.1041,240741.0
2018-08-07 10:40:00,24.24,24.26,24.22,24.22,191055.0,22.1041,22.1224,22.0859,22.0859,191055.0
2018-08-07 10:50:00,24.22,24.26,24.2,24.22,150390.0,22.0859,22.1224,22.0676,22.0859,150390.0
2018-08-07 11:00:00,24.23,24.26,24.22,24.25,139485.0,22.095,22.1224,22.0859,22.1132,139485.0
2018-08-07 11:10:00,24.24,24.26,24.23,24.25,154800.0,22.1041,22.1224,22.095,22.1132,154800.0
2018-08-07 11:20:00,24.25,24.27,24.21,24.23,108564.0,22.1132,22.1315,22.0768,22.095,108564.0
2018-08-07 11:30:00,24.23,24.24,24.2,24.24,137412.0,22.095,22.1041,22.0676,22.1041,137412.0
2018-08-07 11:40:00,24.25,24.3,24.24,24.26,154800.0,22.1132,22.1588,22.1041,22.1224,154800.0
2018-08-07 11:50:00,24.26,24.27,24.24,24.27,95154.0,22.1224,22.1315,22.1041,22.1315,95154.0
2018-08-07 12:00:00,24.27,24.28,24.25,24.26,151929.0,22.1315,22.1406,22.1132,22.1224,151929.0
2018-08-07 12:10:00,24.27,24.3,24.26,24.3,148674.0,22.1315,22.1588,22.1224,22.1588,148674.0
2018-08-07 12:20:00,24.3,24.3,24.27,24.27,117750.0,22.1588,22.1588,22.1315,22.1315,117750.0
2018-08-07 12:30:00,24.27,24.27,24.24,24.26,115293.0,22.1315,22.1315,22.1041,22.1224,115293.0
2018-08-07 12:40:00,24.26,24.27,24.25,24.26,80937.0,22.1224,22.1315,22.1132,22.1224,80937.0
2018-08-07 12:50:00,24.26,24.28,24.25,24.25,147366.0,22.1224,22.1406,22.1132,22.1132,147366.0
2018-08-07 13:00:00,24.26,24.27,24.25,24.26,134859.0,22.1224,22.1315,22.1132,22.1224,134859.0
2018-08-07 13:10:00,24.26,24.27,24.2,24.2,154299.0,22.1224,22.1315,22.0676,22.0676,154299.0
2018-08-07 13:20:00,24.2,24.23,24.2,24.23,103242.0,22.0676,22.095,22.0676,22.095,103242.0
2018-08-07 13:30:00,24.22,24.23,24.2,24.2,122808.0,22.0859,22.095,22.0676,22.0676,122808.0
2018-08-07 13:40:00,24.2,24.24,24.2,24.23,92049.0,22.0676,22.1041,22.0676,22.095,92049.0
2018-08-07 13:50:00,24.23,24.25,24.23,24.25,97230.0,22.095,22.1132,22.095,22.1132,97230.0
2018-08-07 14:00:00,24.25,24.25,24.24,24.24,140271.0,22.1132,22.1132,22.1041,22.1041,140271.0
2018-08-07 14:10:00,24.24,24.25,24.22,24.22,109992.0,22.1041,22.1132,22.0859,22.0859,109992.0
2018-08-07 14:20:00,24.22,24.24,24.22,24.23,97446.0,22.0859,22.1041,22.0859,22.095,97446.0
2018-08-07 14:30:00,24.23,24.23,24.22,24.22,91797.0,22.095,22.095,22.0859,22.0859,91797.0
2018-08-07 14:40:00,24.22,24.23,24.21,24.22,127236.0,22.0859,22.095,22.0768,22.0859,127236.0
2018-08-07 14:50:00,24.22,24.22,24.21,24.21,111240.0,22.0859,22.0859,22.0768,22.0768,111240.0
2018-08-07 15:00:00,24.21,24.22,24.19,24.2,156351.0,22.0768,22.0859,22.0585,22.0676,156351.0
2018-08-07 15:10:00,24.21,24.22,24.2,24.21,116574.0,22.0768,22.0859,22.0676,22.0768,116574.0
2018-08-07 15:20:00,24.21,24.23,24.19,24.19,161886.0,22.0768,22.095,22.0585,22.0585,161886.0
2018-08-07 15:30:00,24.19,24.2,24.19,24.2,176988.0,22.0585,22.0676,22.0585,22.0676,176988.0
2018-08-07 15:40:00,24.2,24.21,24.19,24.2,380349.0,22.0676,22.0768,22.0585,22.0676,380349.0
2018-08-07 15:50:00,24.2,24.21,24.17,24.2,1118634.0,22.0676,22.0768,22.0403,22.0676,1118634.0
2018-08-08 09:30:00,24.2,24.29,24.12,24.23,307320.0,22.0676,22.1497,21.9947,22.095,307320.0
2018-08-08 09:40:00,24.22,24.23,24.19,24.2,160575.0,22.0859,22.095,22.0585,22.0676,160575.0
2018-08-08 09:50:00,24.2,24.26,24.2,24.21,174234.0,22.0676,22.1224,22.0676,22.0768,174234.0
2018-08-08 10:00:00,24.21,24.23,24.16,24.16,262113.0,22.0768,22.095,22.0312,22.0312,262113.0
2018-08-08 10:10:00,24.16,24.17,24.06,24.1,310227.0,22.0312,22.0403,21.94,21.9765,310227.0
2018-08-08 10:20:00,24.1,24.12,24.1,24.11,140967.0,21.9765,21.9947,21.9765,21.9856,140967.0
2018-08-08 10:30:00,24.12,24.14,24.1,24.1,142245.0,21.9947,22.0129,21.9765,21.9765,142245.0
2018-08-08 10:40:00,24.1,24.18,24.1,24.17,150864.0,21.9765,22.0494,21.9765,22.0403,150864.0
2018-08-08 10:50:00,24.16,24.23,24.16,24.23,202536.0,22.0312,22.095,22.0312,22.095,202536.0
2018-08-08 11:00:00,24.23,24.24,24.22,24.22,96189.0,22.095,22.1041,22.0859,22.0859,96189.0
2018-08-08 11:10:00,24.23,24.24,24.2,24.2,107430.0,22.095,22.1041,22.0676,22.0676,107430.0
2018-08-08 11:20:00,24.2,24.24,24.19,24.24,140001.0,22.0676,22.1041,22.0585,22.1041,140001.0
2018-08-08 11:30:00,24.24,24.26,24.22,24.23,245997.0,22.1041,22.1224,22.0859,22.095,245997.0
2018-08-08 11:40:00,24.23,24.25,24.2,24.2,291084.0,22.095,22.1132,22.0676,22.0676,291084.0
2018-08-08 11:50:00,24.2,24.23,24.19,24.21,132930.0,22.0676,22.095,22.0585,22.0768,132930.0
2018-08-08 12:00:00,24.21,24.22,24.16,24.17,109050.0,22.0768,22.0859,22.0312,22.0403,109050.0
2018-08-08 12:10:00,24.16,24.18,24.16,24.16,122079.0,22.0312,22.0494,22.0312,22.0312,122079.0
2018-08-08 12:20:00,24.16,24.17,24.11,24.12,86061.0,22.0312,22.0403,21.9856,21.9947,86061.0
2018-08-08 12:30:00,24.12,24.16,24.12,24.15,192201.0,21.9947,22.0312,21.9947,22.0221,192201.0
2018-08-08 12:40:00,24.16,24.17,24.15,24.16,53217.0,22.0312,22.0403,22.0221,22.0312,53217.0
2018-08-08 12:50:00,24.16,24.16,24.12,24.12,84564.0,22.0312,22.0312,21.9947,21.9947,84564.0
2018-08-08 13:00:00,24.12,24.19,24.12,24.19,120984.0,21.9947,22.0585,21.9947,22.0585,120984.0
2018-08-08 13:10:00,24.19,24.19,24.17,24.18,78615.0,22.0585,22.0585,22.0403,22.0494,78615.0
2018-08-08 13:20:00,24.17,24.18,24.16,24.17,46212.0,22.0403,22.0494,22.0312,22.0403,46212.0
2018-08-08 13:30:00,24.17,24.2,24.17,24.2,69657.0,22.0403,22.0676,22.0403,22.0676,69657.0
2018-08-08 13:40:00,24.19,24.19,24.18,24.19,79461.0,22.0585,22.0585,22.0494,22.0585,79461.0
2018-08-08 13:50:00,24.18,24.21,24.18,24.21,79662.0,22.0494,22.0768,22.0494,22.0768,79662.0
2018-08-08 14:00:00,24.2,24.21,24.2,24.2,65739.0,22.0676,22.0768,22.0676,22.0676,65739.0
2018-08-08 14:10:00,24.2,24.2,24.17,24.18,111576.0,22.0676,22.0676,22.0403,22.0494,111576.0
2018-08-08 14:20:00,24.18,24.21,24.18,24.21,117072.0,22.0494,22.0768,22.0494,22.0768,117072.0
2018-08-08 14:30:00,24.21,24.22,24.21,24.21,59418.0,22.0768,22.0859,22.0768,22.0768,59418.0
2018-08-08 14:40:00,24.2,24.21,24.2,24.2,121731.0,22.0676,22.0768,22.0676,22.0676,121731.0
2018-08-08 14:50:00,24.2,24.2,24.18,24.2,90432.0,22.0676,22.0676,22.0494,22.0676,90432.0
2018-08-08 15:00:00,24.2,24.22,24.2,24.2,100278.0,22.0676,22.0859,22.0676,22.0676,100278.0
2018-08-08 15:10:00,24.2,24.21,24.19,24.19,107829.0,22.0676,22.0768,22.0585,22.0585,107829.0
2018-08-08 15:20:00,24.19,24.22,24.18,24.22,129279.0,22.0585,22.0859,22.0494,22.0859,129279.0
2018-08-08 15:30:00,24.22,24.23,24.2,24.2,167661.0,22.0859,22.095,22.0676,22.0676,167661.0
2018-08-08 15:40:00,24.2,24.21,24.17,24.19,208728.0,22.0676,22.0768,22.0403,22.0585,208728.0
2018-08-08 15:50:00,24.19,24.21,24.17,24.18,1196439.0,22.0585,22.0768,22.0403,22.0494,1196439.0
2018-08-09 09:30:00,24.24,24.29,24.13,24.21,316230.0,22.1041,22.1497,22.0038,22.0768,316230.0
2018-08-09 09:40:00,24.21,24.23,24.19,24.22,281628.0,22.0768,22.095,22.0585,22.0859,281628.0
2018-08-09 09:50:00,24.23,24.29,24.2,24.22,270144.0,22.095,22.1497,22.0676,22.0859,270144.0
2018-08-09 10:00:00,24.22,24.26,24.2,24.26,193446.0,22.0859,22.1224,22.0676,22.1224,193446.0
2018-08-09 10:10:00,24.26,24.29,24.24,24.27,175971.0,22.1224,22.1497,22.1041,22.1315,175971.0
2018-08-09 10:20:00,24.27,24.27,24.24,24.24,136791.0,22.1315,22.1315,22.1041,22.1041,136791.0
2018-08-09 10:30:00,24.24,24.27,24.24,24.25,149967.0,22.1041,22.1315,22.1041,22.1132,149967.0
2018-08-09 10:40:00,24.25,24.25,24.21,24.23,177825.0,22.1132,22.1132,22.0768,22.095,177825.0
2018-08-09 10:50:00,24.23,24.24,24.18,24.19,165780.0,22.095,22.1041,22.0494,22.0585,165780.0
2018-08-09 11:00:00,24.19,24.21,24.15,24.15,101049.0,22.0585,22.0768,22.0221,22.0221,101049.0
2018-08-09 11:10:00,24.15,24.15,24.09,24.1,137067.0,22.0221,22.0221,21.9673,21.9765,137067.0
2018-08-09 11:20:00,24.1,24.14,24.08,24.14,178518.0,21.9765,22.0129,21.9582,22.0129,178518.0
2018-08-09 11:30:00,24.14,24.15,24.11,24.11,252294.0,22.0129,22.0221,21.9856,21.9856,252294.0
2018-08-09 11:40:00,24.11,24.11,24.04,24.04,327042.0,21.9856,21.9856,21.9217,21.9217,327042.0
2018-08-09 11:50:00,24.04,24.08,24.03,24.07,189201.0,21.9217,21.9582,21.9126,21.9491,189201.0
2018-08-09 12:00:00,24.07,24.08,24.06,24.07,82956.0,21.9491,21.9582,21.94,21.9491,82956.0
2018-08-09 12:10:00,24.07,24.08,24.05,24.06,211335.0,21.9491,21.9582,21.9309,21.94,211335.0
2018-08-09 12:20:00,24.07,24.08,24.06,24.07,252006.0,21.9491,21.9582,21.94,21.9491,252006.0
2018-08-09 12:30:00,24.07,24.09,24.06,24.08,466854.0,21.9491,21.9673,21.94,21.9582,466854.0
2018-08-09 12:40:00,24.08,24.1,24.06,24.08,209586.0,21.9582,21.9765,21.94,21.9582,209586.0
2018-08-09 12:50:00,24.08,24.12,24.08,24.12,42321.0,21.9582,21.9947,21.9582,21.9947,42321.0
2018-08-09 13:00:00,24.13,24.14,24.12,24.14,131847.0,22.0038,22.0129,21.9947,22.0129,131847.0
2018-08-09 13:10:00,24.14,24.14,24.11,24.12,59151.0,22.0129,22.0129,21.9856,21.9947,59151.0
2018-08-09 13:20:00,24.12,24.12,24.1,24.1,58185.0,21.9947,21.9947,21.9765,21.9765,58185.0
2018-08-09 13:30:00,24.11,24.12,24.1,24.1,51975.0,21.9856,21.9947,21.9765,21.9765,51975.0
2018-08-09 13:40:00,24.11,24.11,24.1,24.1,64125.0,21.9856,21.9856,21.9765,21.9765,64125.0
2018-08-09 13:50:00,24.1,24.13,24.09,24.11,277053.0,21.9765,22.0038,21.9673,21.9856,277053.0
2018-08-09 14:00:00,24.11,24.12,24.08,24.09,94956.0,21.9856,21.9947,21.9582,21.9673,94956.0
2018-08-09 14:10:00,24.09,24.1,24.08,24.08,192009.0,21.9673,21.9765,21.9582,21.9582,192009.0
2018-08-09 14:20:00,24.08,24.1,24.08,24.08,113010.0,21.9582,21.9765,21.9582,21.9582,113010.0
2018-08-09 14:30:00,24.09,24.11,24.08,24.1,205257.0,21.9673,21.9856,21.9582,21.9765,205257.0
2018-08-09 14:40:00,24.09,24.1,24.08,24.08,87258.0,21.9673,21.9765,21.9582,21.9582,87258.0
2018-08-09 14:50:00,24.08,24.1,24.07,24.09,58689.0,21.9582,21.9765,21.9491,21.9673,58689.0
2018-08-09 15:00:00,24.09,24.1,24.08,24.09,110202.0,21.9673,21.9765,21.9582,21.9673,110202.0
2018-08-09 15:10:00,24.09,24.1,24.08,24.08,127491.0,21.9673,21.9765,21.9582,21.9582,127491.0
2018-08-09 15:20:00,24.08,24.1,24.07,24.08,157077.0,21.9582,21.9765,21.9491,21.9582,157077.0
2018-08-09 15:30:00,24.09,24.09,24.06,24.07,159375.0,21.9673,21.9673,21.94,21.9491,159375.0
2018-08-09 15:40:00,24.07,24.08,24.02,24.03,305331.0,21.9491,21.9582,21.9035,21.9126,305331.0
2018-08-09 15:50:00,24.03,24.06,24.03,24.06,1045110.0,21.9126,21.94,21.9126,21.94,1045110.0
2018-08-10 09:30:00,23.84,24.04,23.84,23.94,297066.0,21.7394,21.9217,21.7394,21.8306,297066.0
2018-08-10 09:40:00,23.95,24.07,23.95,24.03,196770.0,21.8397,21.9491,21.8397,21.9126,196770.0
2018-08-10 09:50:00,24.04,24.04,23.95,23.96,144849.0,21.9217,21.9217,21.8397,21.8488,144849.0
2018-08-10 10:00:00,23.96,24.01,23.93,24.01,235392.0,21.8488,21.8944,21.8214,21.8944,235392.0
2018-08-10 10:10:00,24.01,24.05,24.0,24.0,107172.0,21.8944,21.9309,21.8853,21.8853,107172.0
2018-08-10 10:20:00,23.99,24.0,23.97,23.98,94269.0,21.8762,21.8853,21.8579,21.867,94269.0
2018-08-10 10:30:00,23.98,24.04,23.98,24.01,160773.0,21.867,21.9217,21.867,21.8944,160773.0
2018-08-10 10:40:00,24.0,24.06,23.98,24.06,367449.0,21.8853,21.94,21.867,21.94,367449.0
2018-08-10 10:50:00,24.07,24.14,24.04,24.12,540735.0,21.9491,22.0129,21.9217,21.9947,540735.0
2018-08-10 11:00:00,24.12,24.14,24.09,24.09,134718.0,21.9947,22.0129,21.9673,21.9673,134718.0
2018-08-10 11:10:00,24.1,24.13,24.07,24.1,110649.0,21.9765,22.0038,21.9491,21.9765,110649.0
2018-08-10 11:20:00,24.1,24.16,24.09,24.15,325575.0,21.9765,22.0312,21.9673,22.0221,325575.0
2018-08-10 11:30:00,24.15,24.18,24.15,24.15,198597.0,22.0221,22.0494,22.0221,22.0221,198597.0
2018-08-10 11:40:00,24.15,24.15,24.09,24.13,120264.0,22.0221,22.0221,21.9673,22.0038,120264.0
2018-08-10 11:50:00,24.12,24.12,24.07,24.08,121596.0,21.9947,21.9947,21.9491,21.9582,121596.0
2018-08-10 12:00:00,24.09,24.11,24.06,24.1,114000.0,21.9673,21.9856,21.94,21.9765,114000.0
2018-08-10 12:10:00,24.1,24.13,24.09,24.13,113961.0,21.9765,22.0038,21.9673,22.0038,113961.0
2018-08-10 12:20:00,24.13,24.14,24.11,24.12,84588.0,22.0038,22.0129,21.9856,21.9947,84588.0
2018-08-10 12:30:00,24.13,24.16,24.12,24.14,84507.0,22.0038,22.0312,21.9947,22.0129,84507.0
2018-08-10 12:40:00,24.14,24.15,24.11,24.12,79746.0,22.0129,22.0221,21.9856,21.9947,79746.0
2018-08-10 12:50:00,24.12,24.14,24.11,24.14,108453.0,21.9947,22.0129,21.9856,22.0129,108453.0
2018-08-10 13:00:00,24.14,24.14,24.08,24.1,143688.0,22.0129,22.0129,21.9582,21.9765,143688.0
2018-08-10 13:10:00,24.1,24.12,24.08,24.08,217686.0,21.9765,21.9947,21.9582,21.9582,217686.0
2018-08-10 13:20:00,24.08,24.1,24.08,24.1,68589.0,21.9582,21.9765,21.9582,21.9765,68589.0
2018-08-10 13:30:00,24.1,24.11,24.08,24.09,96606.0,21.9765,21.9856,21.9582,21.9673,96606.0
2018-08-10 13:40:00,24.09,24.09,24.05,24.07,67767.0,21.9673,21.9673,21.9309,21.9491,67767.0
2018-08-10 13:50:00,24.07,24.08,24.07,24.08,102165.0,21.9491,21.9582,21.9491,21.9582,102165.0
2018-08-10 14:00:00,24.09,24.11,24.08,24.1,116130.0,21.9673,21.9856,21.9582,21.9765,116130.0
2018-08-10 14:10:00,24.1,24.12,24.1,24.11,104073.0,21.9765,21.9947,21.9765,21.9856,104073.0
2018-08-10 14:20:00,24.11,24.11,24.08,24.08,115098.0,21.9856,21.9856,21.9582,21.9582,115098.0
2018-08-10 14:30:00,24.08,24.11,24.08,24.1,91638.0,21.9582,21.9856,21.9582,21.9765,91638.0
2018-08-10 14:40:00,24.1,24.13,24.08,24.12,103080.0,21.9765,22.0038,21.9582,21.9947,103080.0
2018-08-10 14:50:00,24.12,24.14,24.12,24.13,79860.0,21.9947,22.0129,21.9947,22.0038,79860.0
2018-08-10 15:00:00,24.13,24.14,24.1,24.14,107220.0,22.0038,22.0129,21.9765,22.0129,107220.0
2018-08-10 15:10:00,24.14,24.18,24.13,24.18,103578.0,22.0129,22.0494,22.0038,22.0494,103578.0
2018-08-10 15:20:00,24.18,24.26,24.18,24.21,355683.0,22.0494,22.1224,22.0494,22.0768,355683.0
2018-08-10 15:30:00,24.21,24.22,24.2,24.22,291264.0,22.0768,22.0859,22.0676,22.0859,291264.0
2018-08-10 15:40:00,24.21,24.21,24.17,24.19,472158.0,22.0768,22.0768,22.0403,22.0585,472158.0
2018-08-10 15:50:00,24.19,24.19,24.13,24.13,1270230.0,22.0585,22.0585,22.0038,22.0038,1270230.0
2018-08-13 09:30:00,24.15,24.25,24.1,24.12,310035.0,22.0221,22.1132,21.9765,21.9947,310035.0
2018-08-13 09:40:00,24.14,24.28,24.14,24.23,177525.0,22.0129,22.1406,22.0129,22.095,177525.0
2018-08-13 09:50:00,24.23,24.27,24.23,24.24,116757.0,22.095,22.1315,22.095,22.1041,116757.0
2018-08-13 10:00:00,24.25,24.28,24.21,24.27,206721.0,22.1132,22.1406,22.0768,22.1315,206721.0
2018-08-13 10:10:00,24.26,24.3,24.22,24.26,177243.0,22.1224,22.1588,22.0859,22.1224,177243.0
2018-08-13 10:20:00,24.27,24.3,24.21,24.23,254691.0,22.1315,22.1588,22.0768,22.095,254691.0
2018-08-13 10:30:00,24.23,24.24,24.2,24.23,129141.0,22.095,22.1041,22.0676,22.095,129141.0
2018-08-13 10:40:00,24.22,24.29,24.22,24.29,170769.0,22.0859,22.1497,22.0859,22.1497,170769.0
2018-08-13 10:50:00,24.29,24.3,24.25,24.29,205665.0,22.1497,22.1588,22.1132,22.1497,205665.0
2018-08-13 11:00:00,24.29,24.33,24.29,24.31,317427.0,22.1497,22.1862,22.1497,22.168,317427.0
2018-08-13 11:10:00,24.3,24.31,24.27,24.27,168126.0,22.1588,22.168,22.1315,22.1315,168126.0
2018-08-13 11:20:00,24.28,24.3,24.27,24.27,121452.0,22.1406,22.1588,22.1315,22.1315,121452.0
2018-08-13 11:30:00,24.27,24.27,24.24,24.27,130791.0,22.1315,22.1315,22.1041,22.1315,130791.0
2018-08-13 11:40:00,24.27,24.28,24.22,24.25,89751.0,22.1315,22.1406,22.0859,22.1132,89751.0
2018-08-13 11:50:00,24.25,24.25,24.19,24.19,126012.0,22.1132,22.1132,22.0585,22.0585,126012.0
2018-08-13 12:00:00,24.19,24.25,24.18,24.24,103197.0,22.0585,22.1132,22.0494,22.1041,103197.0
2018-08-13 12:10:00,24.24,24.26,24.21,24.22,70458.0,22.1041,22.1224,22.0768,22.0859,70458.0
2018-08-13 12:20:00,24.22,24.23,24.17,24.2,109659.0,22.0859,22.095,22.0403,22.0676,109659.0
2018-08-13 12:30:00,24.19,24.22,24.17,24.2,94797.0,22.0585,22.0859,22.0403,22.0676,94797.0
2018-08-13 12:40:00,24.21,24.21,24.18,24.19,73308.0,22.0768,22.0768,22.0494,22.0585,73308.0
2018-08-13 12:50:00,24.18,24.21,24.17,24.18,107625.0,22.0494,22.0768,22.0403,22.0494,107625.0
2018-08-13 13:00:00,24.18,24.2,24.14,24.2,188790.0,22.0494,22.0676,22.0129,22.0676,188790.0
2018-08-13 13:10:00,24.2,24.24,24.2,24.24,116736.0,22.0676,22.1041,22.0676,22.1041,116736.0
2018-08-13 13:20:00,24.24,24.26,24.24,24.25,193800.0,22.1041,22.1224,22.1041,22.1132,193800.0
2018-08-13 13:30:00,24.26,24.28,24.23,24.23,81930.0,22.1224,22.1406,22.095,22.095,81930.0
2018-08-13 13:40:00,24.23,24.24,24.23,24.23,64893.0,22.095,22.1041,22.095,22.095,64893.0
2018-08-13 13:50:00,24.23,24.28,24.23,24.26,110280.0,22.095,22.1406,22.095,22.1224,110280.0
2018-08-13 14:00:00,24.26,24.3,24.26,24.26,152850.0,22.1224,22.1588,22.1224,22.1224,152850.0
2018-08-13 14:10:00,24.26,24.3,24.26,24.29,103839.0,22.1224,22.1588,22.1224,22.1497,103839.0
2018-08-13 14:20:00,24.29,24.35,24.29,24.34,244785.0,22.1497,22.2044,22.1497,22.1953,244785.0
2018-08-13 14:30:00,24.34,24.35,24.27,24.28,294420.0,22.1953,22.2044,22.1315,22.1406,294420.0
2018-08-13 14:40:00,24.29,24.3,24.28,24.29,175950.0,22.1497,22.1588,22.1406,22.1497,175950.0
2018-08-13 14:50:00,24.3,24.3,24.23,24.23,194529.0,22.1588,22.1588,22.095,22.095,194529.0
2018-08-13 15:00:00,24.23,24.24,24.2,24.23,179754.0,22.095,22.1041,22.0676,22.095,179754.0
2018-08-13 15:10:00,24.23,24.25,24.22,24.23,174837.0,22.095,22.1132,22.0859,22.095,174837.0
2018-08-13 15:20:00,24.23,24.24,24.2,24.2,186765.0,22.095,22.1041,22.0676,22.0676,186765.0
2018-08-13 15:30:00,24.2,24.24,24.19,24.24,358632.0,22.0676,22.1041,22.0585,22.1041,358632.0
2018-08-13 15:40:00,24.24,24.25,24.22,24.23,479808.0,22.1041,22.1132,22.0859,22.095,479808.0
2018-08-13 15:50:00,24.22,24.23,24.2,24.2,939285.0,22.0859,22.095,22.0676,22.0676,939285.0
2018-08-14 09:30:00,24.28,24.48,24.28,24.45,530307.0,22.1406,22.323,22.1406,22.2956,530307.0
2018-08-14 09:40:00,24.45,24.49,24.39,24.46,315375.0,22.2956,22.3321,22.2409,22.3047,315375.0
2018-08-14 09:50:00,24.46,24.53,24.41,24.51,250983.0,22.3047,22.3686,22.2591,22.3503,250983.0
2018-08-14 10:00:00,24.51,24.52,24.44,24.46,340731.0,22.3503,22.3595,22.2865,22.3047,340731.0
2018-08-14 10:10:00,24.46,24.57,24.46,24.55,518793.0,22.3047,22.405,22.3047,22.3868,518793.0
2018-08-14 10:20:00,24.55,24.59,24.52,24.58,269688.0,22.3868,22.4233,22.3595,22.4142,269688.0
2018-08-14 10:30:00,24.57,24.57,24.51,24.53,239169.0,22.405,22.405,22.3503,22.3686,239169.0
2018-08-14 10:40:00,24.53,24.62,24.52,24.6,501714.0,22.3686,22.4506,22.3595,22.4324,501714.0
2018-08-14 10:50:00,24.6,24.64,24.58,24.58,294048.0,22.4324,22.4689,22.4142,22.4142,294048.0
2018-08-14 11:00:00,24.58,24.6,24.56,24.57,187269.0,22.4142,22.4324,22.3959,22.405,187269.0
2018-08-14 11:10:00,24.57,24.6,24.56,24.56,283581.0,22.405,22.4324,22.3959,22.3959,283581.0
2018-08-14 11:20:00,24.56,24.6,24.56,24.58,264387.0,22.3959,22.4324,22.3959,22.4142,264387.0
2018-08-14 11:30:00,24.58,24.58,24.54,24.56,356040.0,22.4142,22.4142,22.3777,22.3959,356040.0
2018-08-14 11:40:00,24.56,24.57,24.55,24.57,215787.0,22.3959,22.405,22.3868,22.405,215787.0
2018-08-14 11:50:00,24.57,24.57,24.48,24.49,154737.0,22.405,22.405,22.323,22.3321,154737.0
2018-08-14 12:00:00,24.49,24.53,24.49,24.52,188733.0,22.3321,22.3686,22.3321,22.3595,188733.0
2018-08-14 12:10:00,24.52,24.56,24.51,24.55,247239.0,22.3595,22.3959,22.3503,22.3868,247239.0
2018-08-14 12:20:00,24.55,24.57,24.53,24.56,272247.0,22.3868,22.405,22.3686,22.3959,272247.0
2018-08-14 12:30:00,24.56,24.58,24.56,24.58,139425.0,22.3959,22.4142,22.3959,22.4142,139425.0
2018-08-14 12:40:00,24.58,24.58,24.55,24.55,114891.0,22.4142,22.4142,22.3868,22.3868,114891.0
2018-08-14 12:50:00,24.55,24.58,24.54,24.54,153300.0,22.3868,22.4142,22.3777,22.3777,153300.0
2018-08-14 13:00:00,24.54,24.56,24.52,24.53,98793.0,22.3777,22.3959,22.3595,22.3686,98793.0
2018-08-14 13:10:00,24.53,24.53,24.5,24.5,196278.0,22.3686,22.3686,22.3412,22.3412,196278.0
2018-08-14 13:20:00,24.5,24.51,24.49,24.51,88893.0,22.3412,22.3503,22.3321,22.3503,88893.0
2018-08-14 13:30:00,24.51,24.52,24.48,24.49,126414.0,22.3503,22.3595,22.323,22.3321,126414.0
2018-08-14 13:40:00,24.49,24.51,24.48,24.5,187500.0,22.3321,22.3503,22.323,22.3412,187500.0
2018-08-14 13:50:00,24.51,24.55,24.5,24.55,452529.0,22.3503,22.3868,22.3412,22.3868,452529.0
2018-08-14 14:00:00,24.55,24.56,24.51,24.53,195267.0,22.3868,22.3959,22.3503,22.3686,195267.0
2018-08-14 14:10:00,24.53,24.61,24.53,24.59,430557.0,22.3686,22.4415,22.3686,22.4233,430557.0
2018-08-14 14:20:00,24.59,24.62,24.57,24.62,225654.0,22.4233,22.4506,22.405,22.4506,225654.0
2018-08-14 14:30:00,24.62,24.66,24.61,24.62,344082.0,22.4506,22.4871,22.4415,22.4506,344082.0
2018-08-14 14:40:00,24.62,24.64,24.62,24.64,702537.0,22.4506,22.4689,22.4506,22.4689,702537.0
2018-08-14 14:50:00,24.64,24.66,24.62,24.63,201327.0,22.4689,22.4871,22.4506,22.4598,201327.0
2018-08-14 15:00:00,24.63,24.66,24.63,24.65,230706.0,22.4598,22.4871,22.4598,22.478,230706.0
2018-08-14 15:10:00,24.65,24.66,24.64,24.65,298359.0,22.478,22.4871,22.4689,22.478,298359.0
2018-08-14 15:20:00,24.65,24.66,24.63,24.63,289260.0,22.478,22.4871,22.4598,22.4598,289260.0
2018-08-14 15:30:00,24.63,24.64,24.59,24.61,718464.0,22.4598,22.4689,22.4233,22.4415,718464.0
2018-08-14 15:40:00,24.61,24.61,24.59,24.61,926067.0,22.4415,22.4415,22.4233,22.4415,926067.0
2018-08-14 15:50:00,24.61,24.61,24.55,24.56,1442463.0,22.4415,22.4415,22.3868,22.3959,1442463.0
2018-08-15 09:30:00,24.31,24.52,24.23,24.42,357402.0,22.168,22.3595,22.095,22.2683,357402.0
2018-08-15 09:40:00,24.41,24.49,24.35,24.37,199335.0,22.2591,22.3321,22.2044,22.2227,199335.0
2018-08-15 09:50:00,24.36,24.4,24.33,24.36,217083.0,22.2135,22.25,22.1862,22.2135,217083.0
2018-08-15 10:00:00,24.37,24.37,24.28,24.3,265281.0,22.2227,22.2227,22.1406,22.1588,265281.0
2018-08-15 10:10:00,24.29,24.31,24.21,24.28,238830.0,22.1497,22.168,22.0768,22.1406,238830.0
2018-08-15 10:20:00,24.28,24.29,24.24,24.26,446163.0,22.1406,22.1497,22.1041,22.1224,446163.0
2018-08-15 10:30:00,24.25,24.28,24.22,24.27,212559.0,22.1132,22.1406,22.0859,22.1315,212559.0
2018-08-15 10:40:00,24.27,24.29,24.25,24.27,355875.0,22.1315,22.1497,22.1132,22.1315,355875.0
2018-08-15 10:50:00,24.27,24.28,24.21,24.27,226209.0,22.1315,22.1406,22.0768,22.1315,226209.0
2018-08-15 11:00:00,24.27,24.34,24.26,24.33,383652.0,22.1315,22.1953,22.1224,22.1862,383652.0
2018-08-15 11:10:00,24.34,24.36,24.31,24.36,237681.0,22.1953,22.2135,22.168,22.2135,237681.0
2018-08-15 11:20:00,24.36,24.39,24.32,24.37,336018.0,22.2135,22.2409,22.1771,22.2227,336018.0
2018-08-15 11:30:00,24.37,24.38,24.33,24.34,280593.0,22.2227,22.2318,22.1862,22.1953,280593.0
2018-08-15 11:40:00,24.34,24.35,24.32,24.34,159270.0,22.1953,22.2044,22.1771,22.1953,159270.0
2018-08-15 11:50:00,24.34,24.35,24.26,24.27,162372.0,22.1953,22.2044,22.1224,22.1315,162372.0
2018-08-15 12:00:00,24.27,24.35,24.26,24.35,629514.0,22.1315,22.2044,22.1224,22.2044,629514.0
2018-08-15 12:10:00,24.35,24.42,24.33,24.4,175335.0,22.2044,22.2683,22.1862,22.25,175335.0
2018-08-15 12:20:00,24.4,24.43,24.38,24.43,198732.0,22.25,22.2774,22.2318,22.2774,198732.0
2018-08-15 12:30:00,24.43,24.43,24.4,24.42,420456.0,22.2774,22.2774,22.25,22.2683,420456.0
2018-08-15 12:40:00,24.42,24.42,24.38,24.39,126831.0,22.2683,22.2683,22.2318,22.2409,126831.0
2018-08-15 12:50:00,24.4,24.4,24.37,24.39,157548.0,22.25,22.25,22.2227,22.2409,157548.0
2018-08-15 13:00:00,24.4,24.48,24.39,24.47,477990.0,22.25,22.323,22.2409,22.3139,477990.0
2018-08-15 13:10:00,24.47,24.47,24.45,24.46,120615.0,22.3139,22.3139,22.2956,22.3047,120615.0
2018-08-15 13:20:00,24.45,24.46,24.41,24.44,203073.0,22.2956,22.3047,22.2591,22.2865,203073.0
2018-08-15 13:30:00,24.44,24.44,24.39,24.42,117066.0,22.2865,22.2865,22.2409,22.2683,117066.0
2018-08-15 13:40:00,24.42,24.45,24.39,24.39,169818.0,22.2683,22.2956,22.2409,22.2409,169818.0
2018-08-15 13:50:00,24.4,24.43,24.39,24.4,120159.0,22.25,22.2774,22.2409,22.25,120159.0
2018-08-15 14:00:00,24.4,24.42,24.38,24.38,122787.0,22.25,22.2683,22.2318,22.2318,122787.0
2018-08-15 14:10:00,24.38,24.4,24.36,24.39,119082.0,22.2318,22.25,22.2135,22.2409,119082.0
2018-08-15 14:20:00,24.39,24.4,24.33,24.34,142128.0,22.2409,22.25,22.1862,22.1953,142128.0
2018-08-15 14:30:00,24.34,24.38,24.33,24.35,182763.0,22.1953,22.2318,22.1862,22.2044,182763.0
2018-08-15 14:40:00,24.35,24.36,24.3,24.31,161583.0,22.2044,22.2135,22.1588,22.168,161583.0
2018-08-15 14:50:00,24.31,24.39,24.31,24.39,217527.0,22.168,22.2409,22.168,22.2409,217527.0
2018-08-15 15:00:00,24.39,24.43,24.39,24.4,266871.0,22.2409,22.2774,22.2409,22.25,266871.0
2018-08-15 15:10:00,24.4,24.41,24.38,24.39,184719.0,22.25,22.2591,22.2318,22.2409,184719.0
2018-08-15 15:20:00,24.39,24.4,24.38,24.39,177900.0,22.2409,22.25,22.2318,22.2409,177900.0
2018-08-15 15:30:00,24.39,24.45,24.39,24.41,371226.0,22.2409,22.2956,22.2409,22.2591,371226.0
2018-08-15 15:40:00,24.41,24.44,24.4,24.43,796077.0,22.2591,22.2865,22.25,22.2774,796077.0
2018-08-15 15:50:00,24.42,24.42,24.37,24.38,1442133.0,22.2683,22.2683,22.2227,22.2318,1442133.0
2018-08-16 09:30:00,24.46,24.56,24.43,24.51,402558.0,22.3047,22.3959,22.2774,22.3503,402558.0
2018-08-16 09:40:00,24.5,24.51,24.36,24.37,280830.0,22.3412,22.3503,22.2135,22.2227,280830.0
2018-08-16 09:50:00,24.36,24.47,24.34,24.35,277284.0,22.2135,22.3139,22.1953,22.2044,277284.0
2018-08-16 10:00:00,24.36,24.39,24.35,24.36,259710.0,22.2135,22.2409,22.2044,22.2135,259710.0
2018-08-16 10:10:00,24.36,24.37,24.22,24.29,933723.0,22.2135,22.2227,22.0859,22.1497,933723.0
2018-08-16 10:20:00,24.29,24.32,24.25,24.31,659694.0,22.1497,22.1771,22.1132,22.168,659694.0
2018-08-16 10:30:00,24.31,24.37,24.3,24.34,487290.0,22.168,22.2227,22.1588,22.1953,487290.0
2018-08-16 10:40:00,24.34,24.36,24.32,24.33,274851.0,22.1953,22.2135,22.1771,22.1862,274851.0
2018-08-16 10:50:00,24.33,24.36,24.32,24.33,228921.0,22.1862,22.2135,22.1771,22.1862,228921.0
2018-08-16 11:00:00,24.33,24.37,24.33,24.33,499944.0,22.1862,22.2227,22.1862,22.1862,499944.0
2018-08-16 11:10:00,24.33,24.37,24.33,24.36,206337.0,22.1862,22.2227,22.1862,22.2135,206337.0
2018-08-16 11:20:00,24.37,24.39,24.36,24.37,248379.0,22.2227,22.2409,22.2135,22.2227,248379.0
2018-08-16 11:30:00,24.37,24.39,24.34,24.38,252675.0,22.2227,22.2409,22.1953,22.2318,252675.0
2018-08-16 11:40:00,24.39,24.44,24.37,24.42,255282.0,22.2409,22.2865,22.2227,22.2683,255282.0
2018-08-16 11:50:00,24.42,24.45,24.41,24.45,112044.0,22.2683,22.2956,22.2591,22.2956,112044.0
2018-08-16 12:00:00,24.45,24.46,24.43,24.45,111690.0,22.2956,22.3047,22.2774,22.2956,111690.0
2018-08-16 12:10:00,24.46,24.51,24.46,24.5,134067.0,22.3047,22.3503,22.3047,22.3412,134067.0
2018-08-16 12:20:00,24.5,24.51,24.47,24.47,116976.0,22.3412,22.3503,22.3139,22.3139,116976.0
2018-08-16 12:30:00,24.47,24.48,24.44,24.45,63957.0,22.3139,22.323,22.2865,22.2956,63957.0
2018-08-16 12:40:00,24.45,24.45,24.41,24.44,88155.0,22.2956,22.2956,22.2591,22.2865,88155.0
2018-08-16 12:50:00,24.44,24.45,24.42,24.42,87765.0,22.2865,22.2956,22.2683,22.2683,87765.0
2018-08-16 13:00:00,24.42,24.45,24.42,24.43,84714.0,22.2683,22.2956,22.2683,22.2774,84714.0
2018-08-16 13:10:00,24.43,24.45,24.43,24.45,72150.0,22.2774,22.2956,22.2774,22.2956,72150.0
2018-08-16 13:20:00,24.45,24.46,24.44,24.45,513975.0,22.2956,22.3047,22.2865,22.2956,513975.0
2018-08-16 13:30:00,24.45,24.45,24.43,24.45,159066.0,22.2956,22.2956,22.2774,22.2956,159066.0
2018-08-16 13:40:00,24.45,24.45,24.41,24.41,124656.0,22.2956,22.2956,22.2591,22.2591,124656.0
2018-08-16 13:50:00,24.41,24.44,24.41,24.43,172992.0,22.2591,22.2865,22.2591,22.2774,172992.0
2018-08-16 14:00:00,24.43,24.44,24.41,24.44,316788.0,22.2774,22.2865,22.2591,22.2865,316788.0
2018-08-16 14:10:00,24.44,24.48,24.43,24.48,478371.0,22.2865,22.323,22.2774,22.323,478371.0
2018-08-16 14:20:00,24.48,24.48,24.45,24.45,176124.0,22.323,22.323,22.2956,22.2956,176124.0
2018-08-16 14:30:00,24.45,24.48,24.43,24.47,208047.0,22.2956,22.323,22.2774,22.3139,208047.0
2018-08-16 14:40:00,24.47,24.48,24.44,24.48,332853.0,22.3139,22.323,22.2865,22.323,332853.0
2018-08-16 14:50:00,24.48,24.48,24.47,24.47,357324.0,22.323,22.323,22.3139,22.3139,357324.0
2018-08-16 15:00:00,24.48,24.48,24.46,24.46,288645.0,22.323,22.323,22.3047,22.3047,288645.0
2018-08-16 15:10:00,24.46,24.48,24.46,24.46,242214.0,22.3047,22.323,22.3047,22.3047,242214.0
2018-08-16 15:20:00,24.46,24.48,24.45,24.47,342843.0,22.3047,22.323,22.2956,22.3139,342843.0
2018-08-16 15:30:00,24.47,24.5,24.46,24.5,441537.0,22.3139,22.3412,22.3047,22.3412,441537.0
2018-08-16 15:40:00,24.5,24.55,24.49,24.51,624123.0,22.3412,22.3868,22.3321,22.3503,624123.0
2018-08-16 15:50:00,24.5,24.51,24.46,24.48,1219410.0,22.3412,22.3503,22.3047,22.323,1219410.0
2018-08-17 09:30:00,24.51,24.62,24.41,24.61,481098.0,22.3503,22.4506,22.2591,22.4415,481098.0
2018-08-17 09:40:00,24.62,24.62,24.53,24.53,245124.0,22.4506,22.4506,22.3686,22.3686,245124.0
2018-08-17 09:50:00,24.52,24.57,24.5,24.57,209937.0,22.3595,22.405,22.3412,22.405,209937.0
2018-08-17 10:00:00,24.56,24.56,24.51,24.53,178353.0,22.3959,22.3959,22.3503,22.3686,178353.0
2018-08-17 10:10:00,24.53,24.54,24.48,24.52,172920.0,22.3686,22.3777,22.323,22.3595,172920.0
2018-08-17 10:20:00,24.52,24.52,24.47,24.49,96816.0,22.3595,22.3595,22.3139,22.3321,96816.0
2018-08-17 10:30:00,24.49,24.52,24.49,24.5,81897.0,22.3321,22.3595,22.3321,22.3412,81897.0
2018-08-17 10:40:00,24.49,24.51,24.47,24.49,95913.0,22.3321,22.3503,22.3139,22.3321,95913.0
2018-08-17 10:50:00,24.49,24.51,24.47,24.48,108855.0,22.3321,22.3503,22.3139,22.323,108855.0
2018-08-17 11:00:00,24.48,24.51,24.46,24.5,77724.0,22.323,22.3503,22.3047,22.3412,77724.0
2018-08-17 11:10:00,24.5,24.54,24.49,24.54,63669.0,22.3412,22.3777,22.3321,22.3777,63669.0
2018-08-17 11:20:00,24.54,24.58,24.53,24.58,583143.0,22.3777,22.4142,22.3686,22.4142,583143.0
2018-08-17 11:30:00,24.58,24.58,24.56,24.57,186447.0,22.4142,22.4142,22.3959,22.405,186447.0
2018-08-17 11:40:00,24.57,24.63,24.56,24.63,771993.0,22.405,22.4598,22.3959,22.4598,771993.0
2018-08-17 11:50:00,24.62,24.7,24.62,24.69,188763.0,22.4506,22.5236,22.4506,22.5145,188763.0
2018-08-17 12:00:00,24.69,24.7,24.66,24.68,104142.0,22.5145,22.5236,22.4871,22.5054,104142.0
2018-08-17 12:10:00,24.68,24.68,24.65,24.66,146184.0,22.5054,22.5054,22.478,22.4871,146184.0
2018-08-17 12:20:00,24.66,24.67,24.65,24.66,61743.0,22.4871,22.4962,22.478,22.4871,61743.0
2018-08-17 12:30:00,24.66,24.66,24.62,24.63,73755.0,22.4871,22.4871,22.4506,22.4598,73755.0
2018-08-17 12:40:00,24.63,24.63,24.61,24.63,80928.0,22.4598,22.4598,22.4415,22.4598,80928.0
2018-08-17 12:50:00,24.63,24.63,24.6,24.61,85737.0,22.4598,22.4598,22.4324,22.4415,85737.0
2018-08-17 13:00:00,24.61,24.62,24.58,24.59,87573.0,22.4415,22.4506,22.4142,22.4233,87573.0
2018-08-17 13:10:00,24.59,24.6,24.57,24.57,108471.0,22.4233,22.4324,22.405,22.405,108471.0
2018-08-17 13:20:00,24.58,24.58,24.53,24.54,149901.0,22.4142,22.4142,22.3686,22.3777,149901.0
2018-08-17 13:30:00,24.54,24.56,24.53,24.56,77400.0,22.3777,22.3959,22.3686,22.3959,77400.0
2018-08-17 13:40:00,24.56,24.57,24.54,24.55,75474.0,22.3959,22.405,22.3777,22.3868,75474.0
2018-08-17 13:50:00,24.55,24.56,24.53,24.54,256878.0,22.3868,22.3959,22.3686,22.3777,256878.0
2018-08-17 14:00:00,24.54,24.6,24.54,24.59,266655.0,22.3777,22.4324,22.3777,22.4233,266655.0
2018-08-17 14:10:00,24.59,24.61,24.57,24.58,205977.0,22.4233,22.4415,22.405,22.4142,205977.0
2018-08-17 14:20:00,24.58,24.64,24.58,24.61,438309.0,22.4142,22.4689,22.4142,22.4415,438309.0
2018-08-17 14:30:00,24.61,24.63,24.59,24.6,246981.0,22.4415,22.4598,22.4233,22.4324,246981.0
2018-08-17 14:40:00,24.6,24.62,24.57,24.57,209418.0,22.4324,22.4506,22.405,22.405,209418.0
2018-08-17 14:50:00,24.57,24.6,24.56,24.6,180144.0,22.405,22.4324,22.3959,22.4324,180144.0
2018-08-17 15:00:00,24.6,24.62,24.59,24.59,224166.0,22.4324,22.4506,22.4233,22.4233,224166.0
2018-08-17 15:10:00,24.59,24.61,24.59,24.6,137358.0,22.4233,22.4415,22.4233,22.4324,137358.0
2018-08-17 15:20:00,24.6,24.61,24.59,24.6,133188.0,22.4324,22.4415,22.4233,22.4324,133188.0
2018-08-17 15:30:00,24.6,24.6,24.58,24.59,276990.0,22.4324,22.4324,22.4142,22.4233,276990.0
2018-08-17 15:40:00,24.6,24.62,24.59,24.6,371367.0,22.4324,22.4506,22.4233,22.4324,371367.0
2018-08-17 15:50:00,24.6,24.6,24.55,24.57,575463.0,22.4324,22.4324,22.3868,22.405,575463.0
2018-08-20 09:30:00,24.63,24.69,24.56,24.64,440214.0,22.4598,22.5145,22.3959,22.4689,440214.0
2018-08-20 09:40:00,24.64,24.66,24.62,24.65,420228.0,22.4689,22.4871,22.4506,22.478,420228.0
2018-08-20 09:50:00,24.65,24.67,24.61,24.67,333579.0,22.478,22.4962,22.4415,22.4962,333579.0
2018-08-20 10:00:00,24.67,24.79,24.66,24.76,445401.0,22.4962,22.6057,22.4871,22.5783,445401.0
2018-08-20 10:10:00,24.76,24.81,24.73,24.8,841545.0,22.5783,22.6239,22.5509,22.6148,841545.0
2018-08-20 10:20:00,24.8,24.92,24.8,24.87,815211.0,22.6148,22.7242,22.6148,22.6786,815211.0
2018-08-20 10:30:00,24.86,24.88,24.82,24.82,250191.0,22.6695,22.6877,22.633,22.633,250191.0
2018-08-20 10:40:00,24.82,24.84,24.77,24.8,311415.0,22.633,22.6513,22.5874,22.6148,311415.0
2018-08-20 10:50:00,24.8,24.83,24.76,24.82,403836.0,22.6148,22.6421,22.5783,22.633,403836.0
2018-08-20 11:00:00,24.82,24.86,24.8,24.82,465015.0,22.633,22.6695,22.6148,22.633,465015.0
2018-08-20 11:10:00,24.82,24.84,24.8,24.83,129882.0,22.633,22.6513,22.6148,22.6421,129882.0
2018-08-20 11:20:00,24.83,24.84,24.81,24.81,134316.0,22.6421,22.6513,22.6239,22.6239,134316.0
2018-08-20 11:30:00,24.81,24.81,24.76,24.81,435156.0,22.6239,22.6239,22.5783,22.6239,435156.0
2018-08-20 11:40:00,24.82,24.82,24.77,24.78,130497.0,22.633,22.633,22.5874,22.5965,130497.0
2018-08-20 11:50:00,24.78,24.84,24.75,24.75,1005864.0,22.5965,22.6513,22.5692,22.5692,1005864.0
2018-08-20 12:00:00,24.75,24.79,24.74,24.77,170748.0,22.5692,22.6057,22.5601,22.5874,170748.0
2018-08-20 12:10:00,24.77,24.8,24.76,24.8,519816.0,22.5874,22.6148,22.5783,22.6148,519816.0
2018-08-20 12:20:00,24.8,24.81,24.79,24.8,161580.0,22.6148,22.6239,22.6057,22.6148,161580.0
2018-08-20 12:30:00,24.8,24.8,24.77,24.78,166563.0,22.6148,22.6148,22.5874,22.5965,166563.0
2018-08-20 12:40:00,24.78,24.78,24.74,24.74,83172.0,22.5965,22.5965,22.5601,22.5601,83172.0
2018-08-20 12:50:00,24.74,24.74,24.72,24.73,146610.0,22.5601,22.5601,22.5418,22.5509,146610.0
2018-08-20 13:00:00,24.73,24.77,24.73,24.75,212367.0,22.5509,22.5874,22.5509,22.5692,212367.0
2018-08-20 13:10:00,24.75,24.76,24.73,24.75,216540.0,22.5692,22.5783,22.5509,22.5692,216540.0
2018-08-20 13:20:00,24.75,24.76,24.74,24.75,102759.0,22.5692,22.5783,22.5601,22.5692,102759.0
2018-08-20 13:30:00,24.75,24.77,24.74,24.74,137394.0,22.5692,22.5874,22.5601,22.5601,137394.0
2018-08-20 13:40:00,24.74,24.75,24.71,24.71,135648.0,22.5601,22.5692,22.5327,22.5327,135648.0
2018-08-20 13:50:00,24.72,24.74,24.71,24.72,164535.0,22.5418,22.5601,22.5327,22.5418,164535.0
2018-08-20 14:00:00,24.72,24.73,24.69,24.7,185451.0,22.5418,22.5509,22.5145,22.5236,185451.0
2018-08-20 14:10:00,24.7,24.72,24.69,24.71,158823.0,22.5236,22.5418,22.5145,22.5327,158823.0
2018-08-20 14:20:00,24.71,24.72,24.69,24.71,181626.0,22.5327,22.5418,22.5145,22.5327,181626.0
2018-08-20 14:30:00,24.71,24.71,24.66,24.66,146745.0,22.5327,22.5327,22.4871,22.4871,146745.0
2018-08-20 14:40:00,24.66,24.67,24.65,24.67,177816.0,22.4871,22.4962,22.478,22.4962,177816.0
2018-08-20 14:50:00,24.67,24.67,24.63,24.64,170475.0,22.4962,22.4962,22.4598,22.4689,170475.0
2018-08-20 15:00:00,24.64,24.65,24.63,24.63,153732.0,22.4689,22.478,22.4598,22.4598,153732.0
2018-08-20 15:10:00,24.63,24.64,24.61,24.62,234906.0,22.4598,22.4689,22.4415,22.4506,234906.0
2018-08-20 15:20:00,24.62,24.62,24.59,24.59,249639.0,22.4506,22.4506,22.4233,22.4233,249639.0
2018-08-20 15:30:00,24.59,24.6,24.58,24.6,425586.0,22.4233,22.4324,22.4142,22.4324,425586.0
2018-08-20 15:40:00,24.6,24.61,24.57,24.6,823281.0,22.4324,22.4415,22.405,22.4324,823281.0
2018-08-20 15:50:00,24.6,24.61,24.58,24.59,1079499.0,22.4324,22.4415,22.4142,22.4233,1079499.0
2018-08-21 09:30:00,24.61,24.82,24.6,24.79,364629.0,22.4415,22.633,22.4324,22.6057,364629.0
2018-08-21 09:40:00,24.79,24.81,24.77,24.78,405012.0,22.6057,22.6239,22.5874,22.5965,405012.0
2018-08-21 09:50:00,24.78,24.91,24.78,24.91,1071552.0,22.5965,22.7151,22.5965,22.7151,1071552.0
2018-08-21 10:00:00,24.91,24.97,24.88,24.95,370386.0,22.7151,22.7698,22.6877,22.7516,370386.0
2018-08-21 10:10:00,24.95,24.95,24.92,24.92,257847.0,22.7516,22.7516,22.7242,22.7242,257847.0
2018-08-21 10:20:00,24.92,24.95,24.91,24.95,412392.0,22.7242,22.7516,22.7151,22.7516,412392.0
2018-08-21 10:30:00,24.95,24.98,24.93,24.95,398913.0,22.7516,22.7789,22.7333,22.7516,398913.0
2018-08-21 10:40:00,24.96,24.98,24.94,24.94,293307.0,22.7607,22.7789,22.7424,22.7424,293307.0
2018-08-21 10:50:00,24.94,24.97,24.94,24.95,204117.0,22.7424,22.7698,22.7424,22.7516,204117.0
2018-08-21 11:00:00,24.95,24.98,24.93,24.95,249120.0,22.7516,22.7789,22.7333,22.7516,249120.0
2018-08-21 11:10:00,24.95,24.97,24.91,24.93,242472.0,22.7516,22.7698,22.7151,22.7333,242472.0
2018-08-21 11:20:00,24.93,24.93,24.87,24.88,250101.0,22.7333,22.7333,22.6786,22.6877,250101.0
2018-08-21 11:30:00,24.88,24.9,24.88,24.9,338745.0,22.6877,22.706,22.6877,22.706,338745.0
2018-08-21 11:40:00,24.9,24.96,24.9,24.95,148275.0,22.706,22.7607,22.706,22.7516,148275.0
2018-08-21 11:50:00,24.95,24.98,24.94,24.97,158646.0,22.7516,22.7789,22.7424,22.7698,158646.0
2018-08-21 12:00:00,24.97,25.02,24.97,25.02,416130.0,22.7698,22.8154,22.7698,22.8154,416130.0
2018-08-21 12:10:00,25.02,25.05,25.0,25.01,160230.0,22.8154,22.8428,22.7972,22.8063,160230.0
2018-08-21 12:20:00,25.01,25.01,24.99,24.99,288906.0,22.8063,22.8063,22.788,22.788,288906.0
2018-08-21 12:30:00,24.99,25.0,24.98,25.0,136248.0,22.788,22.7972,22.7789,22.7972,136248.0
2018-08-21 12:40:00,25.0,25.02,24.99,25.01,173781.0,22.7972,22.8154,22.788,22.8063,173781.0
2018-08-21 12:50:00,25.01,25.01,24.99,24.99,208731.0,22.8063,22.8063,22.788,22.788,208731.0
2018-08-21 13:00:00,24.99,25.0,24.98,24.98,174501.0,22.788,22.7972,22.7789,22.7789,174501.0
2018-08-21 13:10:00,24.97,24.99,24.96,24.98,201180.0,22.7698,22.788,22.7607,22.7789,201180.0
2018-08-21 13:20:00,24.98,25.0,24.98,24.99,120231.0,22.7789,22.7972,22.7789,22.788,120231.0
2018-08-21 13:30:00,25.0,25.02,24.99,25.02,1033908.0,22.7972,22.8154,22.788,22.8154,1033908.0
2018-08-21 13:40:00,25.02,25.02,24.98,24.98,202530.0,22.8154,22.8154,22.7789,22.7789,202530.0
2018-08-21 13:50:00,24.98,24.99,24.97,24.98,116127.0,22.7789,22.788,22.7698,22.7789,116127.0
2018-08-21 14:00:00,24.98,24.99,24.95,24.96,177987.0,22.7789,22.788,22.7516,22.7607,177987.0
2018-08-21 14:10:00,24.96,25.0,24.95,25.0,167289.0,22.7607,22.7972,22.7516,22.7972,167289.0
2018-08-21 14:20:00,25.0,25.0,24.99,25.0,239394.0,22.7972,22.7972,22.788,22.7972,239394.0
2018-08-21 14:30:00,25.0,25.0,24.95,24.95,211161.0,22.7972,22.7972,22.7516,22.7516,211161.0
2018-08-21 14:40:00,24.95,24.97,24.94,24.95,217467.0,22.7516,22.7698,22.7424,22.7516,217467.0
2018-08-21 14:50:00,24.95,24.96,24.94,24.95,162975.0,22.7516,22.7607,22.7424,22.7516,162975.0
2018-08-21 15:00:00,24.95,24.98,24.95,24.97,240792.0,22.7516,22.7789,22.7516,22.7698,240792.0
2018-08-21 15:10:00,24.97,24.98,24.96,24.96,174447.0,22.7698,22.7789,22.7607,22.7607,174447.0
2018-08-21 15:20:00,24.96,24.98,24.94,24.94,192561.0,22.7607,22.7789,22.7424,22.7424,192561.0
2018-08-21 15:30:00,24.94,24.96,24.92,24.93,326679.0,22.7424,22.7607,22.7242,22.7333,326679.0
2018-08-21 15:40:00,24.93,24.93,24.89,24.91,564558.0,22.7333,22.7333,22.6968,22.7151,564558.0
2018-08-21 15:50:00,24.91,24.93,24.88,24.9,1255656.0,22.7151,22.7333,22.6877,22.706,1255656.0
2018-08-22 09:30:00,24.79,24.9,24.75,24.82,316650.0,22.6057,22.706,22.5692,22.633,316650.0
2018-08-22 09:40:00,24.83,24.83,24.71,24.76,178023.0,22.6421,22.6421,22.5327,22.5783,178023.0
2018-08-22 09:50:00,24.76,24.78,24.66,24.69,448362.0,22.5783,22.5965,22.4871,22.5145,448362.0
2018-08-22 10:00:00,24.68,24.71,24.67,24.69,232560.0,22.5054,22.5327,22.4962,22.5145,232560.0
2018-08-22 10:10:00,24.69,24.75,24.69,24.72,463734.0,22.5145,22.5692,22.5145,22.5418,463734.0
2018-08-22 10:20:00,24.72,24.73,24.68,24.7,135120.0,22.5418,22.5509,22.5054,22.5236,135120.0
2018-08-22 10:30:00,24.7,24.77,24.69,24.74,136746.0,22.5236,22.5874,22.5145,22.5601,136746.0
2018-08-22 10:40:00,24.74,24.75,24.71,24.73,172101.0,22.5601,22.5692,22.5327,22.5509,172101.0
2018-08-22 10:50:00,24.73,24.74,24.7,24.72,130386.0,22.5509,22.5601,22.5236,22.5418,130386.0
2018-08-22 11:00:00,24.71,24.72,24.64,24.66,219459.0,22.5327,22.5418,22.4689,22.4871,219459.0
2018-08-22 11:10:00,24.66,24.7,24.65,24.69,105123.0,22.4871,22.5236,22.478,22.5145,105123.0
2018-08-22 11:20:00,24.69,24.71,24.68,24.7,111054.0,22.5145,22.5327,22.5054,22.5236,111054.0
2018-08-22 11:30:00,24.7,24.72,24.69,24.71,233799.0,22.5236,22.5418,22.5145,22.5327,233799.0
2018-08-22 11:40:00,24.71,24.72,24.7,24.71,156927.0,22.5327,22.5418,22.5236,22.5327,156927.0
2018-08-22 11:50:00,24.71,24.73,24.71,24.72,153882.0,22.5327,22.5509,22.5327,22.5418,153882.0
2018-08-22 12:00:00,24.72,24.73,24.7,24.71,100281.0,22.5418,22.5509,22.5236,22.5327,100281.0
2018-08-22 12:10:00,24.72,24.73,24.68,24.68,125814.0,22.5418,22.5509,22.5054,22.5054,125814.0
2018-08-22 12:20:00,24.68,24.68,24.65,24.66,85533.0,22.5054,22.5054,22.478,22.4871,85533.0
2018-08-22 12:30:00,24.65,24.66,24.65,24.65,69624.0,22.478,22.4871,22.478,22.478,69624.0
2018-08-22 12:40:00,24.66,24.68,24.65,24.67,68103.0,22.4871,22.5054,22.478,22.4962,68103.0
2018-08-22 12:50:00,24.67,24.67,24.64,24.65,83934.0,22.4962,22.4962,22.4689,22.478,83934.0
2018-08-22 13:00:00,24.65,24.65,24.62,24.64,110433.0,22.478,22.478,22.4506,22.4689,110433.0
2018-08-22 13:10:00,24.64,24.64,24.61,24.63,87744.0,22.4689,22.4689,22.4415,22.4598,87744.0
2018-08-22 13:20:00,24.63,24.65,24.63,24.63,59973.0,22.4598,22.478,22.4598,22.4598,59973.0
2018-08-22 13:30:00,24.63,24.66,24.63,24.65,90960.0,22.4598,22.4871,22.4598,22.478,90960.0
2018-08-22 13:40:00,24.65,24.66,24.63,24.63,94896.0,22.478,22.4871,22.4598,22.4598,94896.0
2018-08-22 13:50:00,24.63,24.65,24.62,24.65,149565.0,22.4598,22.478,22.4506,22.478,149565.0
2018-08-22 14:00:00,24.65,24.69,24.64,24.66,140373.0,22.478,22.5145,22.4689,22.4871,140373.0
2018-08-22 14:10:00,24.66,24.66,24.63,24.64,171696.0,22.4871,22.4871,22.4598,22.4689,171696.0
2018-08-22 14:20:00,24.64,24.65,24.62,24.65,130482.0,22.4689,22.478,22.4506,22.478,130482.0
2018-08-22 14:30:00,24.65,24.65,24.63,24.63,107778.0,22.478,22.478,22.4598,22.4598,107778.0
2018-08-22 14:40:00,24.63,24.64,24.61,24.62,101640.0,22.4598,22.4689,22.4415,22.4506,101640.0
2018-08-22 14:50:00,24.62,24.65,24.62,24.65,109455.0,22.4506,22.478,22.4506,22.478,109455.0
2018-08-22 15:00:00,24.65,24.66,24.64,24.65,161649.0,22.478,22.4871,22.4689,22.478,161649.0
2018-08-22 15:10:00,24.65,24.66,24.63,24.63,104568.0,22.478,22.4871,22.4598,22.4598,104568.0
2018-08-22 15:20:00,24.63,24.63,24.6,24.6,206313.0,22.4598,22.4598,22.4324,22.4324,206313.0
2018-08-22 15:30:00,24.61,24.63,24.6,24.61,444042.0,22.4415,22.4598,22.4324,22.4415,444042.0
2018-08-22 15:40:00,24.61,24.62,24.6,24.61,333813.0,22.4415,22.4506,22.4324,22.4415,333813.0
2018-08-22 15:50:00,24.61,24.61,24.57,24.58,879840.0,22.4415,22.4415,22.405,22.4142,879840.0
2018-08-23 09:30:00,24.63,24.81,24.59,24.8,668388.0,22.4598,22.6239,22.4233,22.6148,668388.0
2018-08-23 09:40:00,24.81,24.84,24.72,24.77,557826.0,22.6239,22.6513,22.5418,22.5874,557826.0
2018-08-23 09:50:00,24.78,24.85,24.75,24.75,417438.0,22.5965,22.6604,22.5692,22.5692,417438.0
2018-08-23 10:00:00,24.75,24.76,24.66,24.71,384741.0,22.5692,22.5783,22.4871,22.5327,384741.0
2018-08-23 10:10:00,24.7,24.75,24.7,24.73,186273.0,22.5236,22.5692,22.5236,22.5509,186273.0
2018-08-23 10:20:00,24.73,24.74,24.71,24.73,243567.0,22.5509,22.5601,22.5327,22.5509,243567.0
2018-08-23 10:30:00,24.73,24.74,24.72,24.73,238536.0,22.5509,22.5601,22.5418,22.5509,238536.0
2018-08-23 10:40:00,24.73,24.75,24.71,24.71,263226.0,22.5509,22.5692,22.5327,22.5327,263226.0
2018-08-23 10:50:00,24.71,24.72,24.66,24.68,278748.0,22.5327,22.5418,22.4871,22.5054,278748.0
2018-08-23 11:00:00,24.68,24.72,24.68,24.72,256224.0,22.5054,22.5418,22.5054,22.5418,256224.0
2018-08-23 11:10:00,24.72,24.73,24.66,24.66,158832.0,22.5418,22.5509,22.4871,22.4871,158832.0
2018-08-23 11:20:00,24.66,24.7,24.65,24.68,334800.0,22.4871,22.5236,22.478,22.5054,334800.0
2018-08-23 11:30:00,24.68,24.69,24.66,24.68,126144.0,22.5054,22.5145,22.4871,22.5054,126144.0
2018-08-23 11:40:00,24.67,24.72,24.67,24.72,198894.0,22.4962,22.5418,22.4962,22.5418,198894.0
2018-08-23 11:50:00,24.73,24.73,24.69,24.7,132615.0,22.5509,22.5509,22.5145,22.5236,132615.0
2018-08-23 12:00:00,24.7,24.72,24.68,24.7,142857.0,22.5236,22.5418,22.5054,22.5236,142857.0
2018-08-23 12:10:00,24.71,24.72,24.7,24.71,171972.0,22.5327,22.5418,22.5236,22.5327,171972.0
2018-08-23 12:20:00,24.71,24.72,24.69,24.7,137073.0,22.5327,22.5418,22.5145,22.5236,137073.0
2018-08-23 12:30:00,24.7,24.7,24.68,24.7,112419.0,22.5236,22.5236,22.5054,22.5236,112419.0
2018-08-23 12:40:00,24.7,24.72,24.58,24.58,441573.0,22.5236,22.5418,22.4142,22.4142,441573.0
2018-08-23 12:50:00,24.58,24.7,24.58,24.67,542928.0,22.4142,22.5236,22.4142,22.4962,542928.0
2018-08-23 13:00:00,24.67,24.68,24.66,24.67,106116.0,22.4962,22.5054,22.4871,22.4962,106116.0
2018-08-23 13:10:00,24.67,24.67,24.63,24.65,114531.0,22.4962,22.4962,22.4598,22.478,114531.0
2018-08-23 13:20:00,24.65,24.67,24.65,24.67,242091.0,22.478,22.4962,22.478,22.4962,242091.0
2018-08-23 13:30:00,24.67,24.67,24.63,24.64,89040.0,22.4962,22.4962,22.4598,22.4689,89040.0
2018-08-23 13:40:00,24.64,24.65,24.62,24.63,70404.0,22.4689,22.478,22.4506,22.4598,70404.0
2018-08-23 13:50:00,24.63,24.64,24.62,24.64,67227.0,22.4598,22.4689,22.4506,22.4689,67227.0
2018-08-23 14:00:00,24.64,24.66,24.64,24.65,80154.0,22.4689,22.4871,22.4689,22.478,80154.0
2018-08-23 14:10:00,24.65,24.67,24.65,24.66,75288.0,22.478,22.4962,22.478,22.4871,75288.0
2018-08-23 14:20:00,24.66,24.69,24.66,24.69,99909.0,22.4871,22.5145,22.4871,22.5145,99909.0
2018-08-23 14:30:00,24.69,24.71,24.69,24.69,91935.0,22.5145,22.5327,22.5145,22.5145,91935.0
2018-08-23 14:40:00,24.69,24.69,24.68,24.68,180042.0,22.5145,22.5145,22.5054,22.5054,180042.0
2018-08-23 14:50:00,24.68,24.69,24.67,24.68,370584.0,22.5054,22.5145,22.4962,22.5054,370584.0
2018-08-23 15:00:00,24.68,24.72,24.67,24.71,252711.0,22.5054,22.5418,22.4962,22.5327,252711.0
2018-08-23 15:10:00,24.72,24.73,24.71,24.71,150774.0,22.5418,22.5509,22.5327,22.5327,150774.0
2018-08-23 15:20:00,24.71,24.72,24.71,24.72,158793.0,22.5327,22.5418,22.5327,22.5418,158793.0
2018-08-23 15:30:00,24.71,24.72,24.69,24.69,191067.0,22.5327,22.5418,22.5145,22.5145,191067.0
2018-08-23 15:40:00,24.69,24.7,24.67,24.68,522573.0,22.5145,22.5236,22.4962,22.5054,522573.0
2018-08-23 15:50:00,24.68,24.68,24.62,24.65,1867131.0,22.5054,22.5054,22.4506,22.478,1867131.0
2018-08-24 09:30:00,24.67,24.83,24.66,24.79,377631.0,22.4962,22.6421,22.4871,22.6057,377631.0
2018-08-24 09:40:00,24.79,24.79,24.72,24.77,279075.0,22.6057,22.6057,22.5418,22.5874,279075.0
2018-08-24 09:50:00,24.77,24.78,24.72,24.76,283428.0,22.5874,22.5965,22.5418,22.5783,283428.0
2018-08-24 10:00:00,24.75,24.81,24.74,24.8,386436.0,22.5692,22.6239,22.5601,22.6148,386436.0
2018-08-24 10:10:00,24.8,24.8,24.77,24.78,210255.0,22.6148,22.6148,22.5874,22.5965,210255.0
2018-08-24 10:20:00,24.78,24.81,24.78,24.8,210762.0,22.5965,22.6239,22.5965,22.6148,210762.0
2018-08-24 10:30:00,24.8,24.84,24.79,24.83,477753.0,22.6148,22.6513,22.6057,22.6421,477753.0
2018-08-24 10:40:00,24.83,24.85,24.81,24.84,521583.0,22.6421,22.6604,22.6239,22.6513,521583.0
2018-08-24 10:50:00,24.84,24.87,24.83,24.85,265764.0,22.6513,22.6786,22.6421,22.6604,265764.0
2018-08-24 11:00:00,24.85,24.86,24.84,24.85,397893.0,22.6604,22.6695,22.6513,22.6604,397893.0
2018-08-24 11:10:00,24.85,24.93,24.85,24.93,314250.0,22.6604,22.7333,22.6604,22.7333,314250.0
2018-08-24 11:20:00,24.93,24.93,24.89,24.9,185790.0,22.7333,22.7333,22.6968,22.706,185790.0
2018-08-24 11:30:00,24.9,24.99,24.89,24.97,213156.0,22.706,22.788,22.6968,22.7698,213156.0
2018-08-24 11:40:00,24.97,24.99,24.96,24.99,168594.0,22.7698,22.788,22.7607,22.788,168594.0
2018-08-24 11:50:00,24.99,25.0,24.99,24.99,173682.0,22.788,22.7972,22.788,22.788,173682.0
2018-08-24 12:00:00,24.99,25.0,24.98,25.0,116931.0,22.788,22.7972,22.7789,22.7972,116931.0
2018-08-24 12:10:00,25.0,25.0,24.98,24.99,120204.0,22.7972,22.7972,22.7789,22.788,120204.0
2018-08-24 12:20:00,24.99,25.0,24.99,25.0,145086.0,22.788,22.7972,22.788,22.7972,145086.0
2018-08-24 12:30:00,25.0,25.0,24.98,24.98,123834.0,22.7972,22.7972,22.7789,22.7789,123834.0
2018-08-24 12:40:00,24.98,24.99,24.97,24.97,109260.0,22.7789,22.788,22.7698,22.7698,109260.0
2018-08-24 12:50:00,24.97,24.99,24.95,24.98,142179.0,22.7698,22.788,22.7516,22.7789,142179.0
2018-08-24 13:00:00,24.98,24.99,24.97,24.97,93399.0,22.7789,22.788,22.7698,22.7698,93399.0
2018-08-24 13:10:00,24.97,24.97,24.94,24.95,89004.0,22.7698,22.7698,22.7424,22.7516,89004.0
2018-08-24 13:20:00,24.95,24.95,24.93,24.94,69063.0,22.7516,22.7516,22.7333,22.7424,69063.0
2018-08-24 13:30:00,24.94,24.94,24.91,24.92,102819.0,22.7424,22.7424,22.7151,22.7242,102819.0
2018-08-24 13:40:00,24.92,24.92,24.87,24.91,189264.0,22.7242,22.7242,22.6786,22.7151,189264.0
2018-08-24 13:50:00,24.9,24.9,24.88,24.9,86274.0,22.706,22.706,22.6877,22.706,86274.0
2018-08-24 14:00:00,24.9,24.91,24.89,24.91,135087.0,22.706,22.7151,22.6968,22.7151,135087.0
2018-08-24 14:10:00,24.91,24.94,24.91,24.93,110361.0,22.7151,22.7424,22.7151,22.7333,110361.0
2018-08-24 14:20:00,24.93,24.94,24.91,24.92,120582.0,22.7333,22.7424,22.7151,22.7242,120582.0
2018-08-24 14:30:00,24.92,24.92,24.91,24.92,78438.0,22.7242,22.7242,22.7151,22.7242,78438.0
2018-08-24 14:40:00,24.92,24.94,24.91,24.93,121626.0,22.7242,22.7424,22.7151,22.7333,121626.0
2018-08-24 14:50:00,24.93,24.95,24.92,24.94,88095.0,22.7333,22.7516,22.7242,22.7424,88095.0
2018-08-24 15:00:00,24.94,24.95,24.93,24.93,93621.0,22.7424,22.7516,22.7333,22.7333,93621.0
2018-08-24 15:10:00,24.93,24.95,24.93,24.94,192987.0,22.7333,22.7516,22.7333,22.7424,192987.0
2018-08-24 15:20:00,24.94,24.94,24.91,24.91,112602.0,22.7424,22.7424,22.7151,22.7151,112602.0
2018-08-24 15:30:00,24.91,24.94,24.9,24.91,135312.0,22.7151,22.7424,22.706,22.7151,135312.0
2018-08-24 15:40:00,24.91,24.95,24.91,24.94,269187.0,22.7151,22.7516,22.7151,22.7424,269187.0
2018-08-24 15:50:00,24.94,24.94,24.87,24.88,1113810.0,22.7424,22.7424,22.6786,22.6877,1113810.0
2018-08-27 09:30:00,25.0,25.07,24.95,25.02,339891.0,22.7972,22.861,22.7516,22.8154,339891.0
2018-08-27 09:40:00,25.02,25.09,25.01,25.06,227247.0,22.8154,22.8792,22.8063,22.8519,227247.0
2018-08-27 09:50:00,25.06,25.09,25.03,25.08,253428.0,22.8519,22.8792,22.8245,22.8701,253428.0
2018-08-27 10:00:00,25.08,25.1,25.06,25.08,198882.0,22.8701,22.8883,22.8519,22.8701,198882.0
2018-08-27 10:10:00,25.07,25.12,25.07,25.11,289599.0,22.861,22.9066,22.861,22.8975,289599.0
2018-08-27 10:20:00,25.11,25.19,25.11,25.16,299733.0,22.8975,22.9704,22.8975,22.9431,299733.0
2018-08-27 10:30:00,25.16,25.16,25.1,25.11,258591.0,22.9431,22.9431,22.8883,22.8975,258591.0
2018-08-27 10:40:00,25.11,25.13,25.1,25.1,186099.0,22.8975,22.9157,22.8883,22.8883,186099.0
2018-08-27 10:50:00,25.1,25.15,25.1,25.15,147756.0,22.8883,22.9339,22.8883,22.9339,147756.0
2018-08-27 11:00:00,25.15,25.16,25.12,25.14,418404.0,22.9339,22.9431,22.9066,22.9248,418404.0
2018-08-27 11:10:00,25.14,25.15,25.11,25.14,200088.0,22.9248,22.9339,22.8975,22.9248,200088.0
2018-08-27 11:20:00,25.14,25.2,25.13,25.19,187488.0,22.9248,22.9795,22.9157,22.9704,187488.0
2018-08-27 11:30:00,25.19,25.2,25.18,25.18,187800.0,22.9704,22.9795,22.9613,22.9613,187800.0
2018-08-27 11:40:00,25.18,25.19,25.18,25.19,111459.0,22.9613,22.9704,22.9613,22.9704,111459.0
2018-08-27 11:50:00,25.19,25.19,25.17,25.19,152499.0,22.9704,22.9704,22.9522,22.9704,152499.0
2018-08-27 12:00:00,25.19,25.19,25.17,25.18,122133.0,22.9704,22.9704,22.9522,22.9613,122133.0
2018-08-27 12:10:00,25.18,25.19,25.17,25.17,120993.0,22.9613,22.9704,22.9522,22.9522,120993.0
2018-08-27 12:20:00,25.17,25.19,25.16,25.19,150309.0,22.9522,22.9704,22.9431,22.9704,150309.0
2018-08-27 12:30:00,25.19,25.21,25.18,25.2,371040.0,22.9704,22.9887,22.9613,22.9795,371040.0
2018-08-27 12:40:00,25.2,25.21,25.18,25.18,141969.0,22.9795,22.9887,22.9613,22.9613,141969.0
2018-08-27 12:50:00,25.18,25.2,25.16,25.17,124788.0,22.9613,22.9795,22.9431,22.9522,124788.0
2018-08-27 13:00:00,25.17,25.17,25.14,25.14,87390.0,22.9522,22.9522,22.9248,22.9248,87390.0
2018-08-27 13:10:00,25.14,25.17,25.14,25.16,80991.0,22.9248,22.9522,22.9248,22.9431,80991.0
2018-08-27 13:20:00,25.16,25.17,25.15,25.15,120672.0,22.9431,22.9522,22.9339,22.9339,120672.0
2018-08-27 13:30:00,25.15,25.17,25.15,25.16,85908.0,22.9339,22.9522,22.9339,22.9431,85908.0
2018-08-27 13:40:00,25.15,25.15,25.13,25.15,62595.0,22.9339,22.9339,22.9157,22.9339,62595.0
2018-08-27 13:50:00,25.15,25.16,25.14,25.15,126003.0,22.9339,22.9431,22.9248,22.9339,126003.0
2018-08-27 14:00:00,25.15,25.16,25.13,25.14,121767.0,22.9339,22.9431,22.9157,22.9248,121767.0
2018-08-27 14:10:00,25.14,25.14,25.13,25.14,85851.0,22.9248,22.9248,22.9157,22.9248,85851.0
2018-08-27 14:20:00,25.14,25.2,25.14,25.2,222012.0,22.9248,22.9795,22.9248,22.9795,222012.0
2018-08-27 14:30:00,25.2,25.2,25.18,25.19,150900.0,22.9795,22.9795,22.9613,22.9704,150900.0
2018-08-27 14:40:00,25.19,25.2,25.18,25.18,134670.0,22.9704,22.9795,22.9613,22.9613,134670.0
2018-08-27 14:50:00,25.18,25.2,25.18,25.2,267387.0,22.9613,22.9795,22.9613,22.9795,267387.0
2018-08-27 15:00:00,25.2,25.2,25.18,25.18,124056.0,22.9795,22.9795,22.9613,22.9613,124056.0
2018-08-27 15:10:00,25.19,25.19,25.16,25.16,132627.0,22.9704,22.9704,22.9431,22.9431,132627.0
2018-08-27 15:20:00,25.16,25.19,25.16,25.17,152910.0,22.9431,22.9704,22.9431,22.9522,152910.0
2018-08-27 15:30:00,25.17,25.19,25.15,25.18,216114.0,22.9522,22.9704,22.9339,22.9613,216114.0
2018-08-27 15:40:00,25.18,25.18,25.14,25.15,348540.0,22.9613,22.9613,22.9248,22.9339,348540.0
2018-08-27 15:50:00,25.15,25.17,25.13,25.17,801132.0,22.9339,22.9522,22.9157,22.9522,801132.0
2018-08-28 09:30:00,25.31,25.41,25.23,25.28,529203.0,23.0798,23.171,23.0069,23.0525,529203.0
2018-08-28 09:40:00,25.28,25.29,25.21,25.26,243177.0,23.0525,23.0616,22.9887,23.0342,243177.0
2018-08-28 09:50:00,25.25,25.27,25.19,25.19,157569.0,23.0251,23.0434,22.9704,22.9704,157569.0
2018-08-28 10:00:00,25.19,25.21,25.17,25.17,201354.0,22.9704,22.9887,22.9522,22.9522,201354.0
2018-08-28 10:10:00,25.17,25.17,25.11,25.13,189867.0,22.9522,22.9522,22.8975,22.9157,189867.0
2018-08-28 10:20:00,25.12,25.13,25.05,25.1,195702.0,22.9066,22.9157,22.8428,22.8883,195702.0
2018-08-28 10:30:00,25.1,25.17,25.1,25.16,186783.0,22.8883,22.9522,22.8883,22.9431,186783.0
2018-08-28 10:40:00,25.16,25.17,25.13,25.15,208422.0,22.9431,22.9522,22.9157,22.9339,208422.0
2018-08-28 10:50:00,25.15,25.21,25.15,25.19,186570.0,22.9339,22.9887,22.9339,22.9704,186570.0
2018-08-28 11:00:00,25.19,25.21,25.18,25.2,311016.0,22.9704,22.9887,22.9613,22.9795,311016.0
2018-08-28 11:10:00,25.19,25.22,25.16,25.19,105186.0,22.9704,22.9978,22.9431,22.9704,105186.0
2018-08-28 11:20:00,25.19,25.25,25.19,25.25,137562.0,22.9704,23.0251,22.9704,23.0251,137562.0
2018-08-28 11:30:00,25.25,25.25,25.18,25.19,193689.0,23.0251,23.0251,22.9613,22.9704,193689.0
2018-08-28 11:40:00,25.18,25.19,25.15,25.16,105897.0,22.9613,22.9704,22.9339,22.9431,105897.0
2018-08-28 11:50:00,25.17,25.17,25.14,25.15,99798.0,22.9522,22.9522,22.9248,22.9339,99798.0
2018-08-28 12:00:00,25.15,25.16,25.13,25.16,99543.0,22.9339,22.9431,22.9157,22.9431,99543.0
2018-08-28 12:10:00,25.15,25.16,25.15,25.15,62490.0,22.9339,22.9431,22.9339,22.9339,62490.0
2018-08-28 12:20:00,25.15,25.16,25.13,25.13,140859.0,22.9339,22.9431,22.9157,22.9157,140859.0
2018-08-28 12:30:00,25.13,25.16,25.13,25.16,83085.0,22.9157,22.9431,22.9157,22.9431,83085.0
2018-08-28 12:40:00,25.16,25.17,25.15,25.17,74433.0,22.9431,22.9522,22.9339,22.9522,74433.0
2018-08-28 12:50:00,25.17,25.17,25.16,25.17,89529.0,22.9522,22.9522,22.9431,22.9522,89529.0
2018-08-28 13:00:00,25.17,25.17,25.15,25.15,52632.0,22.9522,22.9522,22.9339,22.9339,52632.0
2018-08-28 13:10:00,25.15,25.16,25.13,25.16,81918.0,22.9339,22.9431,22.9157,22.9431,81918.0
2018-08-28 13:20:00,25.16,25.16,25.13,25.14,91812.0,22.9431,22.9431,22.9157,22.9248,91812.0
2018-08-28 13:30:00,25.13,25.15,25.12,25.15,87942.0,22.9157,22.9339,22.9066,22.9339,87942.0
2018-08-28 13:40:00,25.15,25.16,25.14,25.14,64464.0,22.9339,22.9431,22.9248,22.9248,64464.0
2018-08-28 13:50:00,25.14,25.14,25.11,25.12,118596.0,22.9248,22.9248,22.8975,22.9066,118596.0
2018-08-28 14:00:00,25.12,25.12,25.11,25.12,100596.0,22.9066,22.9066,22.8975,22.9066,100596.0
2018-08-28 14:10:00,25.12,25.16,25.11,25.16,109335.0,22.9066,22.9431,22.8975,22.9431,109335.0
2018-08-28 14:20:00,25.16,25.18,25.15,25.17,66828.0,22.9431,22.9613,22.9339,22.9522,66828.0
2018-08-28 14:30:00,25.17,25.17,25.14,25.14,115329.0,22.9522,22.9522,22.9248,22.9248,115329.0
2018-08-28 14:40:00,25.14,25.14,25.13,25.13,125814.0,22.9248,22.9248,22.9157,22.9157,125814.0
2018-08-28 14:50:00,25.13,25.14,25.12,25.13,68190.0,22.9157,22.9248,22.9066,22.9157,68190.0
2018-08-28 15:00:00,25.13,25.13,25.1,25.11,107166.0,22.9157,22.9157,22.8883,22.8975,107166.0
2018-08-28 15:10:00,25.11,25.12,25.1,25.11,80043.0,22.8975,22.9066,22.8883,22.8975,80043.0
2018-08-28 15:20:00,25.11,25.11,25.08,25.08,132687.0,22.8975,22.8975,22.8701,22.8701,132687.0
2018-08-28 15:30:00,25.08,25.09,25.07,25.08,141192.0,22.8701,22.8792,22.861,22.8701,141192.0
2018-08-28 15:40:00,25.08,25.08,25.05,25.08,197508.0,22.8701,22.8701,22.8428,22.8701,197508.0
2018-08-28 15:50:00,25.07,25.08,25.02,25.07,848610.0,22.861,22.8701,22.8154,22.861,848610.0
2018-08-29 09:30:00,25.12,25.17,25.01,25.07,529389.0,22.9066,22.9522,22.8063,22.861,529389.0
2018-08-29 09:40:00,25.07,25.14,25.02,25.02,401271.0,22.861,22.9248,22.8154,22.8154,401271.0
2018-08-29 09:50:00,25.02,25.04,24.93,24.95,282240.0,22.8154,22.8336,22.7333,22.7516,282240.0
2018-08-29 10:00:00,24.96,24.96,24.9,24.95,406194.0,22.7607,22.7607,22.706,22.7516,406194.0
2018-08-29 10:10:00,24.95,24.96,24.92,24.93,170946.0,22.7516,22.7607,22.7242,22.7333,170946.0
2018-08-29 10:20:00,24.93,24.98,24.91,24.98,195402.0,22.7333,22.7789,22.7151,22.7789,195402.0
2018-08-29 10:30:00,24.99,25.01,24.97,25.01,153798.0,22.788,22.8063,22.7698,22.8063,153798.0
2018-08-29 10:40:00,25.01,25.03,25.0,25.01,327366.0,22.8063,22.8245,22.7972,22.8063,327366.0
2018-08-29 10:50:00,25.01,25.04,25.0,25.04,203685.0,22.8063,22.8336,22.7972,22.8336,203685.0
2018-08-29 11:00:00,25.04,25.06,25.03,25.04,120705.0,22.8336,22.8519,22.8245,22.8336,120705.0
2018-08-29 11:10:00,25.03,25.03,24.99,25.0,179400.0,22.8245,22.8245,22.788,22.7972,179400.0
2018-08-29 11:20:00,25.0,25.0,24.93,24.95,387228.0,22.7972,22.7972,22.7333,22.7516,387228.0
2018-08-29 11:30:00,24.95,24.98,24.95,24.96,208092.0,22.7516,22.7789,22.7516,22.7607,208092.0
2018-08-29 11:40:00,24.96,24.97,24.93,24.95,127023.0,22.7607,22.7698,22.7333,22.7516,127023.0
2018-08-29 11:50:00,24.95,24.96,24.92,24.95,159183.0,22.7516,22.7607,22.7242,22.7516,159183.0
2018-08-29 12:00:00,24.95,24.95,24.94,24.95,139524.0,22.7516,22.7516,22.7424,22.7516,139524.0
2018-08-29 12:10:00,24.95,24.97,24.95,24.96,147126.0,22.7516,22.7698,22.7516,22.7607,147126.0
2018-08-29 12:20:00,24.96,24.98,24.94,24.98,151050.0,22.7607,22.7789,22.7424,22.7789,151050.0
2018-08-29 12:30:00,24.98,25.01,24.97,25.0,139791.0,22.7789,22.8063,22.7698,22.7972,139791.0
2018-08-29 12:40:00,25.0,25.01,24.98,24.99,156081.0,22.7972,22.8063,22.7789,22.788,156081.0
2018-08-29 12:50:00,24.99,25.0,24.97,24.97,119541.0,22.788,22.7972,22.7698,22.7698,119541.0
2018-08-29 13:00:00,24.97,25.0,24.97,24.97,115110.0,22.7698,22.7972,22.7698,22.7698,115110.0
2018-08-29 13:10:00,24.97,24.99,24.95,24.96,147651.0,22.7698,22.788,22.7516,22.7607,147651.0
2018-08-29 13:20:00,24.96,24.96,24.93,24.94,109323.0,22.7607,22.7607,22.7333,22.7424,109323.0
2018-08-29 13:30:00,24.94,24.94,24.93,24.93,71286.0,22.7424,22.7424,22.7333,22.7333,71286.0
2018-08-29 13:40:00,24.93,24.94,24.92,24.93,98406.0,22.7333,22.7424,22.7242,22.7333,98406.0
2018-08-29 13:50:00,24.93,24.94,24.9,24.92,177810.0,22.7333,22.7424,22.706,22.7242,177810.0
2018-08-29 14:00:00,24.92,24.94,24.92,24.94,119214.0,22.7242,22.7424,22.7242,22.7424,119214.0
2018-08-29 14:10:00,24.94,24.97,24.93,24.97,97308.0,22.7424,22.7698,22.7333,22.7698,97308.0
2018-08-29 14:20:00,24.97,24.99,24.97,24.98,86028.0,22.7698,22.788,22.7698,22.7789,86028.0
2018-08-29 14:30:00,24.98,24.99,24.97,24.98,101832.0,22.7789,22.788,22.7698,22.7789,101832.0
2018-08-29 14:40:00,24.98,25.01,24.98,25.01,96672.0,22.7789,22.8063,22.7789,22.8063,96672.0
2018-08-29 14:50:00,25.01,25.01,25.0,25.01,104850.0,22.8063,22.8063,22.7972,22.8063,104850.0
2018-08-29 15:00:00,25.01,25.02,25.0,25.02,91530.0,22.8063,22.8154,22.7972,22.8154,91530.0
2018-08-29 15:10:00,25.01,25.02,25.01,25.02,127023.0,22.8063,22.8154,22.8063,22.8154,127023.0
2018-08-29 15:20:00,25.01,25.03,25.01,25.02,137463.0,22.8063,22.8245,22.8063,22.8154,137463.0
2018-08-29 15:30:00,25.02,25.02,24.99,24.99,201450.0,22.8154,22.8154,22.788,22.788,201450.0
2018-08-29 15:40:00,24.99,24.99,24.97,24.99,232407.0,22.788,22.788,22.7698,22.788,232407.0
2018-08-29 15:50:00,24.99,25.03,24.93,24.94,953745.0,22.788,22.8245,22.7333,22.7424,953745.0
2018-08-30 09:30:00,24.78,24.9,24.77,24.87,391284.0,22.6635,22.7733,22.6544,22.7458,391284.0
2018-08-30 09:40:00,24.87,24.88,24.78,24.79,254739.0,22.7458,22.755,22.6635,22.6727,254739.0
2018-08-30 09:50:00,24.79,24.81,24.74,24.8,283188.0,22.6727,22.691,22.6269,22.6818,283188.0
2018-08-30 10:00:00,24.79,24.81,24.78,24.79,201852.0,22.6727,22.691,22.6635,22.6727,201852.0
2018-08-30 10:10:00,24.79,24.81,24.78,24.81,148443.0,22.6727,22.691,22.6635,22.691,148443.0
2018-08-30 10:20:00,24.81,24.82,24.78,24.8,166314.0,22.691,22.7001,22.6635,22.6818,166314.0
2018-08-30 10:30:00,24.8,24.84,24.79,24.81,277689.0,22.6818,22.7184,22.6727,22.691,277689.0
2018-08-30 10:40:00,24.81,24.84,24.79,24.82,206133.0,22.691,22.7184,22.6727,22.7001,206133.0
2018-08-30 10:50:00,24.82,24.83,24.8,24.8,158904.0,22.7001,22.7093,22.6818,22.6818,158904.0
2018-08-30 11:00:00,24.8,24.82,24.78,24.78,174765.0,22.6818,22.7001,22.6635,22.6635,174765.0
2018-08-30 11:10:00,24.79,24.8,24.76,24.76,161205.0,22.6727,22.6818,22.6452,22.6452,161205.0
2018-08-30 11:20:00,24.76,24.79,24.75,24.78,169098.0,22.6452,22.6727,22.6361,22.6635,169098.0
2018-08-30 11:30:00,24.79,24.79,24.76,24.78,170613.0,22.6727,22.6727,22.6452,22.6635,170613.0
2018-08-30 11:40:00,24.78,24.81,24.77,24.8,160899.0,22.6635,22.691,22.6544,22.6818,160899.0
2018-08-30 11:50:00,24.8,24.8,24.79,24.79,362310.0,22.6818,22.6818,22.6727,22.6727,362310.0
2018-08-30 12:00:00,24.79,24.81,24.79,24.8,142935.0,22.6727,22.691,22.6727,22.6818,142935.0
2018-08-30 12:10:00,24.8,24.81,24.79,24.81,152874.0,22.6818,22.691,22.6727,22.691,152874.0
2018-08-30 12:20:00,24.81,24.83,24.79,24.8,160845.0,22.691,22.7093,22.6727,22.6818,160845.0
2018-08-30 12:30:00,24.8,24.81,24.79,24.81,165285.0,22.6818,22.691,22.6727,22.691,165285.0
2018-08-30 12:40:00,24.81,24.82,24.78,24.79,169710.0,22.691,22.7001,22.6635,22.6727,169710.0
2018-08-30 12:50:00,24.79,24.81,24.78,24.79,199794.0,22.6727,22.691,22.6635,22.6727,199794.0
2018-08-30 13:00:00,24.8,24.8,24.78,24.79,190566.0,22.6818,22.6818,22.6635,22.6727,190566.0
2018-08-30 13:10:00,24.79,24.81,24.78,24.8,179574.0,22.6727,22.691,22.6635,22.6818,179574.0
2018-08-30 13:20:00,24.8,24.8,24.77,24.77,149778.0,22.6818,22.6818,22.6544,22.6544,149778.0
2018-08-30 13:30:00,24.77,24.79,24.77,24.78,164052.0,22.6544,22.6727,22.6544,22.6635,164052.0
2018-08-30 13:40:00,24.79,24.8,24.77,24.78,213720.0,22.6727,22.6818,22.6544,22.6635,213720.0
2018-08-30 13:50:00,24.78,24.79,24.77,24.78,157704.0,22.6635,22.6727,22.6544,22.6635,157704.0
2018-08-30 14:00:00,24.78,24.79,24.74,24.75,347613.0,22.6635,22.6727,22.6269,22.6361,347613.0
2018-08-30 14:10:00,24.75,24.78,24.69,24.69,327204.0,22.6361,22.6635,22.5812,22.5812,327204.0
2018-08-30 14:20:00,24.69,24.71,24.64,24.68,302004.0,22.5812,22.5995,22.5355,22.5721,302004.0
2018-08-30 14:30:00,24.68,24.73,24.68,24.73,217008.0,22.5721,22.6178,22.5721,22.6178,217008.0
2018-08-30 14:40:00,24.73,24.75,24.69,24.74,354669.0,22.6178,22.6361,22.5812,22.6269,354669.0
2018-08-30 14:50:00,24.74,24.75,24.72,24.73,201669.0,22.6269,22.6361,22.6087,22.6178,201669.0
2018-08-30 15:00:00,24.73,24.73,24.67,24.68,287037.0,22.6178,22.6178,22.5629,22.5721,287037.0
2018-08-30 15:10:00,24.68,24.71,24.66,24.69,268455.0,22.5721,22.5995,22.5538,22.5812,268455.0
2018-08-30 15:20:00,24.69,24.71,24.68,24.7,269337.0,22.5812,22.5995,22.5721,22.5904,269337.0
2018-08-30 15:30:00,24.71,24.72,24.69,24.7,438438.0,22.5995,22.6087,22.5812,22.5904,438438.0
2018-08-30 15:40:00,24.7,24.76,24.7,24.73,580146.0,22.5904,22.6452,22.5904,22.6178,580146.0
2018-08-30 15:50:00,24.73,24.76,24.7,24.74,1284681.0,22.6178,22.6452,22.5904,22.6269,1284681.0
2018-08-31 09:30:00,24.63,24.7,24.6,24.67,495165.0,22.5263,22.5904,22.4989,22.5629,495165.0
2018-08-31 09:40:00,24.67,24.74,24.65,24.7,399702.0,22.5629,22.6269,22.5446,22.5904,399702.0
2018-08-31 09:50:00,24.71,24.74,24.68,24.72,192762.0,22.5995,22.6269,22.5721,22.6087,192762.0
2018-08-31 10:00:00,24.72,24.74,24.69,24.72,286383.0,22.6087,22.6269,22.5812,22.6087,286383.0
2018-08-31 10:10:00,24.72,24.78,24.72,24.77,226116.0,22.6087,22.6635,22.6087,22.6544,226116.0
2018-08-31 10:20:00,24.77,24.83,24.76,24.77,320913.0,22.6544,22.7093,22.6452,22.6544,320913.0
2018-08-31 10:30:00,24.77,24.78,24.74,24.75,169827.0,22.6544,22.6635,22.6269,22.6361,169827.0
2018-08-31 10:40:00,24.75,24.76,24.71,24.72,135780.0,22.6361,22.6452,22.5995,22.6087,135780.0
2018-08-31 10:50:00,24.72,24.73,24.71,24.72,131106.0,22.6087,22.6178,22.5995,22.6087,131106.0
2018-08-31 11:00:00,24.72,24.74,24.69,24.69,208632.0,22.6087,22.6269,22.5812,22.5812,208632.0
2018-08-31 11:10:00,24.69,24.72,24.68,24.7,207738.0,22.5812,22.6087,22.5721,22.5904,207738.0
2018-08-31 11:20:00,24.7,24.7,24.67,24.68,181869.0,22.5904,22.5904,22.5629,22.5721,181869.0
2018-08-31 11:30:00,24.68,24.73,24.68,24.73,229767.0,22.5721,22.6178,22.5721,22.6178,229767.0
2018-08-31 11:40:00,24.73,24.74,24.68,24.69,152754.0,22.6178,22.6269,22.5721,22.5812,152754.0
2018-08-31 11:50:00,24.69,24.7,24.66,24.67,124545.0,22.5812,22.5904,22.5538,22.5629,124545.0
2018-08-31 12:00:00,24.67,24.67,24.65,24.66,115869.0,22.5629,22.5629,22.5446,22.5538,115869.0
2018-08-31 12:10:00,24.66,24.68,24.65,24.67,76653.0,22.5538,22.5721,22.5446,22.5629,76653.0
2018-08-31 12:20:00,24.67,24.67,24.65,24.67,70053.0,22.5629,22.5629,22.5446,22.5629,70053.0
2018-08-31 12:30:00,24.67,24.67,24.65,24.67,99924.0,22.5629,22.5629,22.5446,22.5629,99924.0
2018-08-31 12:40:00,24.67,24.7,24.67,24.69,92313.0,22.5629,22.5904,22.5629,22.5812,92313.0
2018-08-31 12:50:00,24.69,24.7,24.67,24.68,151239.0,22.5812,22.5904,22.5629,22.5721,151239.0
2018-08-31 13:00:00,24.68,24.69,24.67,24.69,185142.0,22.5721,22.5812,22.5629,22.5812,185142.0
2018-08-31 13:10:00,24.69,24.7,24.68,24.69,161007.0,22.5812,22.5904,22.5721,22.5812,161007.0
2018-08-31 13:20:00,24.69,24.72,24.68,24.69,132258.0,22.5812,22.6087,22.5721,22.5812,132258.0
2018-08-31 13:30:00,24.69,24.71,24.67,24.7,127455.0,22.5812,22.5995,22.5629,22.5904,127455.0
2018-08-31 13:40:00,24.7,24.71,24.68,24.7,122799.0,22.5904,22.5995,22.5721,22.5904,122799.0
2018-08-31 13:50:00,24.7,24.71,24.69,24.7,139119.0,22.5904,22.5995,22.5812,22.5904,139119.0
2018-08-31 14:00:00,24.7,24.72,24.7,24.71,288330.0,22.5904,22.6087,22.5904,22.5995,288330.0
2018-08-31 14:10:00,24.71,24.71,24.69,24.7,119415.0,22.5995,22.5995,22.5812,22.5904,119415.0
2018-08-31 14:20:00,24.7,24.7,24.68,24.7,91164.0,22.5904,22.5904,22.5721,22.5904,91164.0
2018-08-31 14:30:00,24.7,24.71,24.69,24.7,133149.0,22.5904,22.5995,22.5812,22.5904,133149.0
2018-08-31 14:40:00,24.7,24.73,24.7,24.72,153591.0,22.5904,22.6178,22.5904,22.6087,153591.0
2018-08-31 14:50:00,24.72,24.74,24.71,24.72,234294.0,22.6087,22.6269,22.5995,22.6087,234294.0
2018-08-31 15:00:00,24.72,24.76,24.72,24.74,208065.0,22.6087,22.6452,22.6087,22.6269,208065.0
2018-08-31 15:10:00,24.74,24.74,24.72,24.73,223041.0,22.6269,22.6269,22.6087,22.6178,223041.0
2018-08-31 15:20:00,24.73,24.73,24.67,24.68,258846.0,22.6178,22.6178,22.5629,22.5721,258846.0
2018-08-31 15:30:00,24.69,24.75,24.69,24.73,645150.0,22.5812,22.6361,22.5812,22.6178,645150.0
2018-08-31 15:40:00,24.72,24.74,24.7,24.71,625902.0,22.6087,22.6269,22.5904,22.5995,625902.0
2018-08-31 15:50:00,24.71,24.83,24.71,24.72,2392752.0,22.5995,22.7093,22.5995,22.6087,2392752.0
2018-09-04 09:30:00,24.72,24.79,24.68,24.74,411588.0,22.6087,22.6727,22.5721,22.6269,411588.0
2018-09-04 09:40:00,24.74,24.77,24.7,24.72,333279.0,22.6269,22.6544,22.5904,22.6087,333279.0
2018-09-04 09:50:00,24.72,24.73,24.71,24.71,289803.0,22.6087,22.6178,22.5995,22.5995,289803.0
2018-09-04 10:00:00,24.71,24.79,24.71,24.78,454323.0,22.5995,22.6727,22.5995,22.6635,454323.0
2018-09-04 10:10:00,24.78,24.84,24.75,24.84,285450.0,22.6635,22.7184,22.6361,22.7184,285450.0
2018-09-04 10:20:00,24.84,24.87,24.78,24.79,283809.0,22.7184,22.7458,22.6635,22.6727,283809.0
2018-09-04 10:30:00,24.79,24.85,24.78,24.82,203715.0,22.6727,22.7276,22.6635,22.7001,203715.0
2018-09-04 10:40:00,24.82,24.89,24.79,24.88,357966.0,22.7001,22.7641,22.6727,22.755,357966.0
2018-09-04 10:50:00,24.88,24.89,24.85,24.85,267642.0,22.755,22.7641,22.7276,22.7276,267642.0
2018-09-04 11:00:00,24.85,24.86,24.83,24.86,147387.0,22.7276,22.7367,22.7093,22.7367,147387.0
2018-09-04 11:10:00,24.86,24.87,24.82,24.87,211056.0,22.7367,22.7458,22.7001,22.7458,211056.0
2018-09-04 11:20:00,24.87,24.89,24.85,24.86,576759.0,22.7458,22.7641,22.7276,22.7367,576759.0
2018-09-04 11:30:00,24.86,24.87,24.83,24.86,128970.0,22.7367,22.7458,22.7093,22.7367,128970.0
2018-09-04 11:40:00,24.86,24.86,24.79,24.8,171600.0,22.7367,22.7367,22.6727,22.6818,171600.0
2018-09-04 11:50:00,24.8,24.85,24.78,24.84,361098.0,22.6818,22.7276,22.6635,22.7184,361098.0
2018-09-04 12:00:00,24.84,24.86,24.81,24.83,194682.0,22.7184,22.7367,22.691,22.7093,194682.0
2018-09-04 12:10:00,24.83,24.87,24.82,24.86,221760.0,22.7093,22.7458,22.7001,22.7367,221760.0
2018-09-04 12:20:00,24.86,24.87,24.83,24.84,274308.0,22.7367,22.7458,22.7093,22.7184,274308.0
2018-09-04 12:30:00,24.84,24.85,24.82,24.83,212541.0,22.7184,22.7276,22.7001,22.7093,212541.0
2018-09-04 12:40:00,24.83,24.86,24.82,24.83,222576.0,22.7093,22.7367,22.7001,22.7093,222576.0
2018-09-04 12:50:00,24.83,24.87,24.82,24.86,133167.0,22.7093,22.7458,22.7001,22.7367,133167.0
2018-09-04 13:00:00,24.86,24.87,24.84,24.85,148065.0,22.7367,22.7458,22.7184,22.7276,148065.0
2018-09-04 13:10:00,24.85,24.9,24.85,24.87,371550.0,22.7276,22.7733,22.7276,22.7458,371550.0
2018-09-04 13:20:00,24.87,24.89,24.87,24.89,217314.0,22.7458,22.7641,22.7458,22.7641,217314.0
2018-09-04 13:30:00,24.89,24.9,24.85,24.86,254523.0,22.7641,22.7733,22.7276,22.7367,254523.0
2018-09-04 13:40:00,24.86,24.89,24.84,24.87,199389.0,22.7367,22.7641,22.7184,22.7458,199389.0
2018-09-04 13:50:00,24.87,24.91,24.87,24.91,243465.0,22.7458,22.7824,22.7458,22.7824,243465.0
2018-09-04 14:00:00,24.91,24.92,24.86,24.87,389529.0,22.7824,22.7916,22.7367,22.7458,389529.0
2018-09-04 14:10:00,24.87,24.9,24.86,24.9,328791.0,22.7458,22.7733,22.7367,22.7733,328791.0
2018-09-04 14:20:00,24.9,24.94,24.9,24.93,402093.0,22.7733,22.8099,22.7733,22.8007,402093.0
2018-09-04 14:30:00,24.92,24.92,24.89,24.91,220863.0,22.7916,22.7916,22.7641,22.7824,220863.0
2018-09-04 14:40:00,24.91,24.92,24.89,24.9,369075.0,22.7824,22.7916,22.7641,22.7733,369075.0
2018-09-04 14:50:00,24.9,24.92,24.9,24.91,430431.0,22.7733,22.7916,22.7733,22.7824,430431.0
2018-09-04 15:00:00,24.91,24.92,24.88,24.91,345321.0,22.7824,22.7916,22.755,22.7824,345321.0
2018-09-04 15:10:00,24.91,24.95,24.9,24.94,447129.0,22.7824,22.819,22.7733,22.8099,447129.0
2018-09-04 15:20:00,24.93,24.96,24.92,24.96,433956.0,22.8007,22.8282,22.7916,22.8282,433956.0
2018-09-04 15:30:00,24.96,24.96,24.9,24.9,477534.0,22.8282,22.8282,22.7733,22.7733,477534.0
2018-09-04 15:40:00,24.9,24.91,24.89,24.89,673890.0,22.7733,22.7824,22.7641,22.7641,673890.0
2018-09-04 15:50:00,24.89,24.95,24.89,24.95,2882661.0,22.7641,22.819,22.7641,22.819,2882661.0
2018-09-05 09:30:00,24.64,24.85,24.47,24.77,697383.0,22.5355,22.7276,22.38,22.6544,697383.0
2018-09-05 09:40:00,24.78,24.82,24.73,24.73,339726.0,22.6635,22.7001,22.6178,22.6178,339726.0
2018-09-05 09:50:00,24.74,24.76,24.7,24.75,204237.0,22.6269,22.6452,22.5904,22.6361,204237.0
2018-09-05 10:00:00,24.75,24.78,24.66,24.73,403122.0,22.6361,22.6635,22.5538,22.6178,403122.0
2018-09-05 10:10:00,24.73,24.78,24.69,24.78,248658.0,22.6178,22.6635,22.5812,22.6635,248658.0
2018-09-05 10:20:00,24.78,24.78,24.71,24.78,258528.0,22.6635,22.6635,22.5995,22.6635,258528.0
2018-09-05 10:30:00,24.78,24.78,24.63,24.67,242409.0,22.6635,22.6635,22.5263,22.5629,242409.0
2018-09-05 10:40:00,24.67,24.74,24.65,24.69,208314.0,22.5629,22.6269,22.5446,22.5812,208314.0
2018-09-05 10:50:00,24.69,24.77,24.69,24.75,212481.0,22.5812,22.6544,22.5812,22.6361,212481.0
2018-09-05 11:00:00,24.75,24.77,24.74,24.77,198015.0,22.6361,22.6544,22.6269,22.6544,198015.0
2018-09-05 11:10:00,24.77,24.8,24.74,24.8,243579.0,22.6544,22.6818,22.6269,22.6818,243579.0
2018-09-05 11:20:00,24.8,24.82,24.76,24.76,224784.0,22.6818,22.7001,22.6452,22.6452,224784.0
2018-09-05 11:30:00,24.76,24.79,24.73,24.78,178689.0,22.6452,22.6727,22.6178,22.6635,178689.0
2018-09-05 11:40:00,24.78,24.79,24.75,24.79,342147.0,22.6635,22.6727,22.6361,22.6727,342147.0
2018-09-05 11:50:00,24.79,24.83,24.77,24.8,250683.0,22.6727,22.7093,22.6544,22.6818,250683.0
2018-09-05 12:00:00,24.81,24.84,24.8,24.81,187380.0,22.691,22.7184,22.6818,22.691,187380.0
2018-09-05 12:10:00,24.81,24.83,24.79,24.82,132390.0,22.691,22.7093,22.6727,22.7001,132390.0
2018-09-05 12:20:00,24.82,24.83,24.8,24.83,78270.0,22.7001,22.7093,22.6818,22.7093,78270.0
2018-09-05 12:30:00,24.83,24.86,24.83,24.83,137364.0,22.7093,22.7367,22.7093,22.7093,137364.0
2018-09-05 12:40:00,24.83,24.87,24.83,24.85,99462.0,22.7093,22.7458,22.7093,22.7276,99462.0
2018-09-05 12:50:00,24.85,24.85,24.82,24.83,151485.0,22.7276,22.7276,22.7001,22.7093,151485.0
2018-09-05 13:00:00,24.82,24.84,24.82,24.84,87441.0,22.7001,22.7184,22.7001,22.7184,87441.0
2018-09-05 13:10:00,24.84,24.86,24.84,24.85,137289.0,22.7184,22.7367,22.7184,22.7276,137289.0
2018-09-05 13:20:00,24.85,24.87,24.84,24.87,135672.0,22.7276,22.7458,22.7184,22.7458,135672.0
2018-09-05 13:30:00,24.87,24.89,24.85,24.87,144009.0,22.7458,22.7641,22.7276,22.7458,144009.0
2018-09-05 13:40:00,24.87,24.89,24.86,24.87,105909.0,22.7458,22.7641,22.7367,22.7458,105909.0
2018-09-05 13:50:00,24.87,24.88,24.86,24.87,115233.0,22.7458,22.755,22.7367,22.7458,115233.0
2018-09-05 14:00:00,24.87,24.87,24.85,24.86,149655.0,22.7458,22.7458,22.7276,22.7367,149655.0
2018-09-05 14:10:00,24.86,24.86,24.84,24.86,120156.0,22.7367,22.7367,22.7184,22.7367,120156.0
2018-09-05 14:20:00,24.86,24.87,24.84,24.85,121266.0,22.7367,22.7458,22.7184,22.7276,121266.0
2018-09-05 14:30:00,24.85,24.85,24.81,24.83,140349.0,22.7276,22.7276,22.691,22.7093,140349.0
2018-09-05 14:40:00,24.83,24.83,24.8,24.8,161361.0,22.7093,22.7093,22.6818,22.6818,161361.0
2018-09-05 14:50:00,24.8,24.8,24.77,24.77,337968.0,22.6818,22.6818,22.6544,22.6544,337968.0
2018-09-05 15:00:00,24.77,24.77,24.75,24.75,172710.0,22.6544,22.6544,22.6361,22.6361,172710.0
2018-09-05 15:10:00,24.75,24.77,24.74,24.75,240423.0,22.6361,22.6544,22.6269,22.6361,240423.0
2018-09-05 15:20:00,24.75,24.77,24.74,24.75,163896.0,22.6361,22.6544,22.6269,22.6361,163896.0
2018-09-05 15:30:00,24.75,24.76,24.73,24.75,273495.0,22.6361,22.6452,22.6178,22.6361,273495.0
2018-09-05 15:40:00,24.75,24.76,24.72,24.73,549885.0,22.6361,22.6452,22.6087,22.6178,549885.0
2018-09-05 15:50:00,24.73,24.77,24.72,24.77,1229553.0,22.6178,22.6544,22.6087,22.6544,1229553.0
2018-09-06 09:30:00,24.72,24.85,24.67,24.82,485991.0,22.6087,22.7276,22.5629,22.7001,485991.0
2018-09-06 09:40:00,24.81,24.91,24.78,24.89,437445.0,22.691,22.7824,22.6635,22.7641,437445.0
2018-09-06 09:50:00,24.89,24.91,24.84,24.9,573693.0,22.7641,22.7824,22.7184,22.7733,573693.0
2018-09-06 10:00:00,24.89,24.97,24.88,24.96,548676.0,22.7641,22.8373,22.755,22.8282,548676.0
2018-09-06 10:10:00,24.97,24.97,24.88,24.93,254259.0,22.8373,22.8373,22.755,22.8007,254259.0
2018-09-06 10:20:00,24.93,24.95,24.91,24.95,214794.0,22.8007,22.819,22.7824,22.819,214794.0
2018-09-06 10:30:00,24.95,24.95,24.9,24.94,202695.0,22.819,22.819,22.7733,22.8099,202695.0
2018-09-06 10:40:00,24.94,24.95,24.87,24.87,226566.0,22.8099,22.819,22.7458,22.7458,226566.0
2018-09-06 10:50:00,24.88,24.88,24.83,24.84,314253.0,22.755,22.755,22.7093,22.7184,314253.0
2018-09-06 11:00:00,24.84,24.85,24.77,24.78,172884.0,22.7184,22.7276,22.6544,22.6635,172884.0
2018-09-06 11:10:00,24.78,24.8,24.75,24.75,198945.0,22.6635,22.6818,22.6361,22.6361,198945.0
2018-09-06 11:20:00,24.75,24.79,24.71,24.77,314235.0,22.6361,22.6727,22.5995,22.6544,314235.0
2018-09-06 11:30:00,24.76,24.79,24.75,24.76,154023.0,22.6452,22.6727,22.6361,22.6452,154023.0
2018-09-06 11:40:00,24.76,24.78,24.75,24.76,203874.0,22.6452,22.6635,22.6361,22.6452,203874.0
2018-09-06 11:50:00,24.76,24.78,24.73,24.76,248979.0,22.6452,22.6635,22.6178,22.6452,248979.0
2018-09-06 12:00:00,24.76,24.78,24.75,24.77,203466.0,22.6452,22.6635,22.6361,22.6544,203466.0
2018-09-06 12:10:00,24.77,24.77,24.74,24.76,249885.0,22.6544,22.6544,22.6269,22.6452,249885.0
2018-09-06 12:20:00,24.77,24.77,24.74,24.76,248760.0,22.6544,22.6544,22.6269,22.6452,248760.0
2018-09-06 12:30:00,24.76,24.79,24.76,24.78,555147.0,22.6452,22.6727,22.6452,22.6635,555147.0
2018-09-06 12:40:00,24.77,24.79,24.76,24.76,177417.0,22.6544,22.6727,22.6452,22.6452,177417.0
2018-09-06 12:50:00,24.76,24.77,24.73,24.74,172215.0,22.6452,22.6544,22.6178,22.6269,172215.0
2018-09-06 13:00:00,24.74,24.75,24.7,24.71,240576.0,22.6269,22.6361,22.5904,22.5995,240576.0
2018-09-06 13:10:00,24.71,24.73,24.7,24.73,171099.0,22.5995,22.6178,22.5904,22.6178,171099.0
2018-09-06 13:20:00,24.73,24.76,24.73,24.75,124209.0,22.6178,22.6452,22.6178,22.6361,124209.0
2018-09-06 13:30:00,24.74,24.77,24.74,24.77,125127.0,22.6269,22.6544,22.6269,22.6544,125127.0
2018-09-06 13:40:00,24.77,24.79,24.76,24.76,91419.0,22.6544,22.6727,22.6452,22.6452,91419.0
2018-09-06 13:50:00,24.76,24.77,24.73,24.73,128640.0,22.6452,22.6544,22.6178,22.6178,128640.0
2018-09-06 14:00:00,24.73,24.75,24.72,24.74,156156.0,22.6178,22.6361,22.6087,22.6269,156156.0
2018-09-06 14:10:00,24.74,24.76,24.73,24.76,406068.0,22.6269,22.6452,22.6178,22.6452,406068.0
2018-09-06 14:20:00,24.75,24.76,24.74,24.75,141999.0,22.6361,22.6452,22.6269,22.6361,141999.0
2018-09-06 14:30:00,24.75,24.79,24.75,24.78,275508.0,22.6361,22.6727,22.6361,22.6635,275508.0
2018-09-06 14:40:00,24.78,24.8,24.77,24.77,167259.0,22.6635,22.6818,22.6544,22.6544,167259.0
2018-09-06 14:50:00,24.77,24.77,24.75,24.75,153522.0,22.6544,22.6544,22.6361,22.6361,153522.0
2018-09-06 15:00:00,24.75,24.79,24.75,24.78,261750.0,22.6361,22.6727,22.6361,22.6635,261750.0
2018-09-06 15:10:00,24.77,24.8,24.77,24.77,195039.0,22.6544,22.6818,22.6544,22.6544,195039.0
2018-09-06 15:20:00,24.77,24.79,24.76,24.78,250194.0,22.6544,22.6727,22.6452,22.6635,250194.0
2018-09-06 15:30:00,24.78,24.79,24.71,24.71,293292.0,22.6635,22.6727,22.5995,22.5995,293292.0
2018-09-06 15:40:00,24.71,24.72,24.69,24.7,554727.0,22.5995,22.6087,22.5812,22.5904,554727.0
2018-09-06 15:50:00,24.7,24.71,24.67,24.69,1297923.0,22.5904,22.5995,22.5629,22.5812,1297923.0
2018-09-07 09:30:00,24.58,24.79,24.58,24.63,614118.0,22.4806,22.6727,22.4806,22.5263,614118.0
2018-09-07 09:40:00,24.63,24.63,24.57,24.6,383193.0,22.5263,22.5263,22.4715,22.4989,383193.0
2018-09-07 09:50:00,24.6,24.79,24.6,24.73,535302.0,22.4989,22.6727,22.4989,22.6178,535302.0
2018-09-07 10:00:00,24.73,24.78,24.69,24.77,289365.0,22.6178,22.6635,22.5812,22.6544,289365.0
2018-09-07 10:10:00,24.77,24.77,24.7,24.71,315273.0,22.6544,22.6544,22.5904,22.5995,315273.0
2018-09-07 10:20:00,24.71,24.75,24.71,24.72,290472.0,22.5995,22.6361,22.5995,22.6087,290472.0
2018-09-07 10:30:00,24.72,24.73,24.69,24.71,214467.0,22.6087,22.6178,22.5812,22.5995,214467.0
2018-09-07 10:40:00,24.71,24.74,24.7,24.73,313920.0,22.5995,22.6269,22.5904,22.6178,313920.0
2018-09-07 10:50:00,24.73,24.76,24.72,24.72,137610.0,22.6178,22.6452,22.6087,22.6087,137610.0
2018-09-07 11:00:00,24.72,24.76,24.7,24.74,193140.0,22.6087,22.6452,22.5904,22.6269,193140.0
2018-09-07 11:10:00,24.74,24.77,24.74,24.77,220347.0,22.6269,22.6544,22.6269,22.6544,220347.0
2018-09-07 11:20:00,24.77,24.77,24.72,24.75,250923.0,22.6544,22.6544,22.6087,22.6361,250923.0
2018-09-07 11:30:00,24.75,24.76,24.74,24.76,530076.0,22.6361,22.6452,22.6269,22.6452,530076.0
2018-09-07 11:40:00,24.76,24.77,24.71,24.72,277218.0,22.6452,22.6544,22.5995,22.6087,277218.0
2018-09-07 11:50:00,24.73,24.73,24.67,24.67,213357.0,22.6178,22.6178,22.5629,22.5629,213357.0
2018-09-07 12:00:00,24.67,24.7,24.6,24.63,453375.0,22.5629,22.5904,22.4989,22.5263,453375.0
2018-09-07 12:10:00,24.63,24.67,24.61,24.65,248295.0,22.5263,22.5629,22.508,22.5446,248295.0
2018-09-07 12:20:00,24.65,24.67,24.63,24.63,229563.0,22.5446,22.5629,22.5263,22.5263,229563.0
2018-09-07 12:30:00,24.63,24.66,24.61,24.62,135993.0,22.5263,22.5538,22.508,22.5172,135993.0
2018-09-07 12:40:00,24.62,24.62,24.56,24.61,178530.0,22.5172,22.5172,22.4623,22.508,178530.0
2018-09-07 12:50:00,24.61,24.62,24.6,24.61,129495.0,22.508,22.5172,22.4989,22.508,129495.0
2018-09-07 13:00:00,24.6,24.62,24.57,24.58,129447.0,22.4989,22.5172,22.4715,22.4806,129447.0
2018-09-07 13:10:00,24.58,24.6,24.57,24.57,120243.0,22.4806,22.4989,22.4715,22.4715,120243.0
2018-09-07 13:20:00,24.57,24.63,24.57,24.62,137307.0,22.4715,22.5263,22.4715,22.5172,137307.0
2018-09-07 13:30:00,24.62,24.64,24.6,24.6,85137.0,22.5172,22.5355,22.4989,22.4989,85137.0
2018-09-07 13:40:00,24.6,24.62,24.58,24.59,122352.0,22.4989,22.5172,22.4806,22.4898,122352.0
2018-09-07 13:50:00,24.59,24.62,24.59,24.6,98619.0,22.4898,22.5172,22.4898,22.4989,98619.0
2018-09-07 14:00:00,24.6,24.64,24.6,24.61,132483.0,22.4989,22.5355,22.4989,22.508,132483.0
2018-09-07 14:10:00,24.62,24.65,24.61,24.62,172068.0,22.5172,22.5446,22.508,22.5172,172068.0
2018-09-07 14:20:00,24.62,24.67,24.61,24.66,108858.0,22.5172,22.5629,22.508,22.5538,108858.0
2018-09-07 14:30:00,24.66,24.68,24.66,24.67,149040.0,22.5538,22.5721,22.5538,22.5629,149040.0
2018-09-07 14:40:00,24.67,24.69,24.65,24.68,209544.0,22.5629,22.5812,22.5446,22.5721,209544.0
2018-09-07 14:50:00,24.68,24.7,24.67,24.69,276240.0,22.5721,22.5904,22.5629,22.5812,276240.0
2018-09-07 15:00:00,24.69,24.69,24.65,24.65,221469.0,22.5812,22.5812,22.5446,22.5446,221469.0
2018-09-07 15:10:00,24.65,24.68,24.65,24.66,493602.0,22.5446,22.5721,22.5446,22.5538,493602.0
2018-09-07 15:20:00,24.66,24.67,24.64,24.67,198876.0,22.5538,22.5629,22.5355,22.5629,198876.0
2018-09-07 15:30:00,24.67,24.67,24.58,24.59,459657.0,22.5629,22.5629,22.4806,22.4898,459657.0
2018-09-07 15:40:00,24.59,24.6,24.55,24.6,582801.0,22.4898,22.4989,22.4532,22.4989,582801.0
2018-09-07 15:50:00,24.59,24.6,24.53,24.55,2323935.0,22.4898,22.4989,22.4349,22.4532,2323935.0
2018-09-10 09:30:00,24.69,24.87,24.55,24.83,400977.0,22.5812,22.7458,22.4532,22.7093,400977.0
2018-09-10 09:40:00,24.83,24.9,24.8,24.86,366465.0,22.7093,22.7733,22.6818,22.7367,366465.0
2018-09-10 09:50:00,24.87,24.88,24.81,24.81,257373.0,22.7458,22.755,22.691,22.691,257373.0
2018-09-10 10:00:00,24.82,24.84,24.8,24.83,233097.0,22.7001,22.7184,22.6818,22.7093,233097.0
2018-09-10 10:10:00,24.83,24.84,24.79,24.8,597381.0,22.7093,22.7184,22.6727,22.6818,597381.0
2018-09-10 10:20:00,24.8,24.82,24.76,24.78,503589.0,22.6818,22.7001,22.6452,22.6635,503589.0
2018-09-10 10:30:00,24.78,24.81,24.76,24.77,214953.0,22.6635,22.691,22.6452,22.6544,214953.0
2018-09-10 10:40:00,24.76,24.8,24.76,24.77,181710.0,22.6452,22.6818,22.6452,22.6544,181710.0
2018-09-10 10:50:00,24.77,24.8,24.77,24.78,143556.0,22.6544,22.6818,22.6544,22.6635,143556.0
2018-09-10 11:00:00,24.78,24.83,24.76,24.83,170370.0,22.6635,22.7093,22.6452,22.7093,170370.0
2018-09-10 11:10:00,24.82,24.88,24.82,24.86,208167.0,22.7001,22.755,22.7001,22.7367,208167.0
2018-09-10 11:20:00,24.86,24.89,24.86,24.87,189960.0,22.7367,22.7641,22.7367,22.7458,189960.0
2018-09-10 11:30:00,24.87,24.89,24.85,24.86,200769.0,22.7458,22.7641,22.7276,22.7367,200769.0
2018-09-10 11:40:00,24.86,24.87,24.84,24.86,128727.0,22.7367,22.7458,22.7184,22.7367,128727.0
2018-09-10 11:50:00,24.86,24.88,24.85,24.87,140655.0,22.7367,22.755,22.7276,22.7458,140655.0
2018-09-10 12:00:00,24.87,24.91,24.87,24.9,272946.0,22.7458,22.7824,22.7458,22.7733,272946.0
2018-09-10 12:10:00,24.9,24.93,24.9,24.9,132282.0,22.7733,22.8007,22.7733,22.7733,132282.0
2018-09-10 12:20:00,24.9,24.91,24.89,24.89,100227.0,22.7733,22.7824,22.7641,22.7641,100227.0
2018-09-10 12:30:00,24.89,24.9,24.88,24.89,153027.0,22.7641,22.7733,22.755,22.7641,153027.0
2018-09-10 12:40:00,24.89,24.9,24.88,24.89,136476.0,22.7641,22.7733,22.755,22.7641,136476.0
2018-09-10 12:50:00,24.89,24.89,24.85,24.86,104946.0,22.7641,22.7641,22.7276,22.7367,104946.0
2018-09-10 13:00:00,24.86,24.87,24.86,24.86,147321.0,22.7367,22.7458,22.7367,22.7367,147321.0
2018-09-10 13:10:00,24.86,24.87,24.83,24.84,218853.0,22.7367,22.7458,22.7093,22.7184,218853.0
2018-09-10 13:20:00,24.84,24.88,24.83,24.87,168525.0,22.7184,22.755,22.7093,22.7458,168525.0
2018-09-10 13:30:00,24.87,24.87,24.86,24.87,140589.0,22.7458,22.7458,22.7367,22.7458,140589.0
2018-09-10 13:40:00,24.87,24.87,24.85,24.86,222630.0,22.7458,22.7458,22.7276,22.7367,222630.0
2018-09-10 13:50:00,24.86,24.87,24.84,24.84,443832.0,22.7367,22.7458,22.7184,22.7184,443832.0
2018-09-10 14:00:00,24.83,24.85,24.81,24.83,316263.0,22.7093,22.7276,22.691,22.7093,316263.0
2018-09-10 14:10:00,24.83,24.84,24.82,24.83,171276.0,22.7093,22.7184,22.7001,22.7093,171276.0
2018-09-10 14:20:00,24.83,24.85,24.82,24.85,286875.0,22.7093,22.7276,22.7001,22.7276,286875.0
2018-09-10 14:30:00,24.85,24.86,24.84,24.85,246090.0,22.7276,22.7367,22.7184,22.7276,246090.0
2018-09-10 14:40:00,24.84,24.85,24.8,24.8,188058.0,22.7184,22.7276,22.6818,22.6818,188058.0
2018-09-10 14:50:00,24.8,24.81,24.79,24.79,209385.0,22.6818,22.691,22.6727,22.6727,209385.0
2018-09-10 15:00:00,24.8,24.82,24.79,24.8,547947.0,22.6818,22.7001,22.6727,22.6818,547947.0
2018-09-10 15:10:00,24.8,24.8,24.78,24.79,224943.0,22.6818,22.6818,22.6635,22.6727,224943.0
2018-09-10 15:20:00,24.79,24.8,24.79,24.8,256821.0,22.6727,22.6818,22.6727,22.6818,256821.0
2018-09-10 15:30:00,24.8,24.81,24.79,24.8,377988.0,22.6818,22.691,22.6727,22.6818,377988.0
2018-09-10 15:40:00,24.8,24.81,24.79,24.8,878454.0,22.6818,22.691,22.6727,22.6818,878454.0
2018-09-10 15:50:00,24.8,24.8,24.76,24.77,2360943.0,22.6818,22.6818,22.6452,22.6544,2360943.0
2018-09-11 09:30:00,24.76,24.76,24.57,24.58,360462.0,22.6452,22.6452,22.4715,22.4806,360462.0
2018-09-11 09:40:00,24.59,24.71,24.55,24.67,587172.0,22.4898,22.5995,22.4532,22.5629,587172.0
2018-09-11 09:50:00,24.68,24.71,24.66,24.71,354471.0,22.5721,22.5995,22.5538,22.5995,354471.0
2018-09-11 10:00:00,24.71,24.82,24.7,24.77,398103.0,22.5995,22.7001,22.5904,22.6544,398103.0
2018-09-11 10:10:00,24.78,24.78,24.75,24.75,341628.0,22.6635,22.6635,22.6361,22.6361,341628.0
2018-09-11 10:20:00,24.75,24.77,24.74,24.75,219267.0,22.6361,22.6544,22.6269,22.6361,219267.0
2018-09-11 10:30:00,24.75,24.75,24.67,24.68,194364.0,22.6361,22.6361,22.5629,22.5721,194364.0
2018-09-11 10:40:00,24.68,24.68,24.63,24.64,591603.0,22.5721,22.5721,22.5263,22.5355,591603.0
2018-09-11 10:50:00,24.64,24.73,24.63,24.72,174447.0,22.5355,22.6178,22.5263,22.6087,174447.0
2018-09-11 11:00:00,24.72,24.74,24.72,24.73,248058.0,22.6087,22.6269,22.6087,22.6178,248058.0
2018-09-11 11:10:00,24.73,24.74,24.7,24.71,325749.0,22.6178,22.6269,22.5904,22.5995,325749.0
2018-09-11 11:20:00,24.71,24.79,24.71,24.76,754989.0,22.5995,22.6727,22.5995,22.6452,754989.0
2018-09-11 11:30:00,24.76,24.77,24.71,24.72,200034.0,22.6452,22.6544,22.5995,22.6087,200034.0
2018-09-11 11:40:00,24.72,24.77,24.71,24.76,541656.0,22.6087,22.6544,22.5995,22.6452,541656.0
2018-09-11 11:50:00,24.76,24.79,24.75,24.77,686223.0,22.6452,22.6727,22.6361,22.6544,686223.0
2018-09-11 12:00:00,24.77,24.77,24.73,24.77,409233.0,22.6544,22.6544,22.6178,22.6544,409233.0
2018-09-11 12:10:00,24.77,24.82,24.77,24.8,267633.0,22.6544,22.7001,22.6544,22.6818,267633.0
2018-09-11 12:20:00,24.8,24.87,24.79,24.84,638121.0,22.6818,22.7458,22.6727,22.7184,638121.0
2018-09-11 12:30:00,24.84,24.87,24.83,24.86,210414.0,22.7184,22.7458,22.7093,22.7367,210414.0
2018-09-11 12:40:00,24.86,24.87,24.84,24.85,164946.0,22.7367,22.7458,22.7184,22.7276,164946.0
2018-09-11 12:50:00,24.85,24.9,24.84,24.89,162030.0,22.7276,22.7733,22.7184,22.7641,162030.0
2018-09-11 13:00:00,24.9,24.9,24.82,24.84,266766.0,22.7733,22.7733,22.7001,22.7184,266766.0
2018-09-11 13:10:00,24.85,24.88,24.84,24.86,149439.0,22.7276,22.755,22.7184,22.7367,149439.0
2018-09-11 13:20:00,24.86,24.86,24.83,24.84,145587.0,22.7367,22.7367,22.7093,22.7184,145587.0
2018-09-11 13:30:00,24.84,24.86,24.84,24.86,86946.0,22.7184,22.7367,22.7184,22.7367,86946.0
2018-09-11 13:40:00,24.85,24.86,24.8,24.82,304110.0,22.7276,22.7367,22.6818,22.7001,304110.0
2018-09-11 13:50:00,24.82,24.83,24.8,24.83,149160.0,22.7001,22.7093,22.6818,22.7093,149160.0
2018-09-11 14:00:00,24.83,24.84,24.81,24.84,132750.0,22.7093,22.7184,22.691,22.7184,132750.0
2018-09-11 14:10:00,24.84,24.85,24.83,24.84,227934.0,22.7184,22.7276,22.7093,22.7184,227934.0
2018-09-11 14:20:00,24.84,24.85,24.82,24.84,147012.0,22.7184,22.7276,22.7001,22.7184,147012.0
2018-09-11 14:30:00,24.84,24.85,24.82,24.82,322320.0,22.7184,22.7276,22.7001,22.7001,322320.0
2018-09-11 14:40:00,24.82,24.83,24.79,24.79,195126.0,22.7001,22.7093,22.6727,22.6727,195126.0
2018-09-11 14:50:00,24.79,24.79,24.73,24.74,165204.0,22.6727,22.6727,22.6178,22.6269,165204.0
2018-09-11 15:00:00,24.74,24.78,24.74,24.74,212451.0,22.6269,22.6635,22.6269,22.6269,212451.0
2018-09-11 15:10:00,24.75,24.76,24.71,24.71,178710.0,22.6361,22.6452,22.5995,22.5995,178710.0
2018-09-11 15:20:00,24.71,24.73,24.71,24.71,167484.0,22.5995,22.6178,22.5995,22.5995,167484.0
2018-09-11 15:30:00,24.71,24.74,24.71,24.73,217896.0,22.5995,22.6269,22.5995,22.6178,217896.0
2018-09-11 15:40:00,24.72,24.74,24.68,24.69,368169.0,22.6087,22.6269,22.5721,22.5812,368169.0
2018-09-11 15:50:00,24.69,24.71,24.68,24.7,1077645.0,22.5812,22.5995,22.5721,22.5904,1077645.0
2018-09-12 09:30:00,24.72,24.92,24.69,24.9,397104.0,22.6087,22.7916,22.5812,22.7733,397104.0
2018-09-12 09:40:00,24.9,24.91,24.82,24.88,273978.0,22.7733,22.7824,22.7001,22.755,273978.0
2018-09-12 09:50:00,24.88,24.91,24.85,24.85,419550.0,22.755,22.7824,22.7276,22.7276,419550.0
2018-09-12 10:00:00,24.85,24.92,24.83,24.83,178566.0,22.7276,22.7916,22.7093,22.7093,178566.0
2018-09-12 10:10:00,24.84,24.85,24.82,24.83,188952.0,22.7184,22.7276,22.7001,22.7093,188952.0
2018-09-12 10:20:00,24.83,24.83,24.7,24.73,183753.0,22.7093,22.7093,22.5904,22.6178,183753.0
2018-09-12 10:30:00,24.73,24.74,24.64,24.71,403080.0,22.6178,22.6269,22.5355,22.5995,403080.0
2018-09-12 10:40:00,24.71,24.73,24.68,24.7,166296.0,22.5995,22.6178,22.5721,22.5904,166296.0
2018-09-12 10:50:00,24.7,24.73,24.69,24.73,140382.0,22.5904,22.6178,22.5812,22.6178,140382.0
2018-09-12 11:00:00,24.73,24.73,24.68,24.68,329637.0,22.6178,22.6178,22.5721,22.5721,329637.0
2018-09-12 11:10:00,24.68,24.79,24.68,24.77,242901.0,22.5721,22.6727,22.5721,22.6544,242901.0
2018-09-12 11:20:00,24.78,24.79,24.76,24.78,166140.0,22.6635,22.6727,22.6452,22.6635,166140.0
2018-09-12 11:30:00,24.79,24.81,24.75,24.75,176484.0,22.6727,22.691,22.6361,22.6361,176484.0
2018-09-12 11:40:00,24.74,24.75,24.71,24.73,176967.0,22.6269,22.6361,22.5995,22.6178,176967.0
2018-09-12 11:50:00,24.73,24.74,24.68,24.71,228801.0,22.6178,22.6269,22.5721,22.5995,228801.0
2018-09-12 12:00:00,24.71,24.75,24.69,24.69,274470.0,22.5995,22.6361,22.5812,22.5812,274470.0
2018-09-12 12:10:00,24.69,24.72,24.69,24.71,112518.0,22.5812,22.6087,22.5812,22.5995,112518.0
2018-09-12 12:20:00,24.71,24.73,24.7,24.73,120090.0,22.5995,22.6178,22.5904,22.6178,120090.0
2018-09-12 12:30:00,24.73,24.75,24.71,24.73,157659.0,22.6178,22.6361,22.5995,22.6178,157659.0
2018-09-12 12:40:00,24.73,24.76,24.72,24.76,210999.0,22.6178,22.6452,22.6087,22.6452,210999.0
2018-09-12 12:50:00,24.76,24.76,24.73,24.73,107697.0,22.6452,22.6452,22.6178,22.6178,107697.0
2018-09-12 13:00:00,24.73,24.73,24.71,24.73,106221.0,22.6178,22.6178,22.5995,22.6178,106221.0
2018-09-12 13:10:00,24.73,24.75,24.73,24.75,119253.0,22.6178,22.6361,22.6178,22.6361,119253.0
2018-09-12 13:20:00,24.75,24.77,24.74,24.75,82260.0,22.6361,22.6544,22.6269,22.6361,82260.0
2018-09-12 13:30:00,24.75,24.76,24.74,24.75,93795.0,22.6361,22.6452,22.6269,22.6361,93795.0
2018-09-12 13:40:00,24.75,24.76,24.74,24.75,87348.0,22.6361,22.6452,22.6269,22.6361,87348.0
2018-09-12 13:50:00,24.75,24.76,24.73,24.76,110505.0,22.6361,22.6452,22.6178,22.6452,110505.0
2018-09-12 14:00:00,24.76,24.78,24.76,24.76,105903.0,22.6452,22.6635,22.6452,22.6452,105903.0
2018-09-12 14:10:00,24.76,24.76,24.73,24.74,149187.0,22.6452,22.6452,22.6178,22.6269,149187.0
2018-09-12 14:20:00,24.74,24.75,24.73,24.74,120564.0,22.6269,22.6361,22.6178,22.6269,120564.0
2018-09-12 14:30:00,24.74,24.74,24.71,24.73,166770.0,22.6269,22.6269,22.5995,22.6178,166770.0
2018-09-12 14:40:00,24.73,24.73,24.69,24.72,147429.0,22.6178,22.6178,22.5812,22.6087,147429.0
2018-09-12 14:50:00,24.72,24.73,24.71,24.71,116385.0,22.6087,22.6178,22.5995,22.5995,116385.0
2018-09-12 15:00:00,24.71,24.74,24.71,24.73,169554.0,22.5995,22.6269,22.5995,22.6178,169554.0
2018-09-12 15:10:00,24.73,24.75,24.73,24.74,115563.0,22.6178,22.6361,22.6178,22.6269,115563.0
2018-09-12 15:20:00,24.74,24.75,24.73,24.74,220644.0,22.6269,22.6361,22.6178,22.6269,220644.0
2018-09-12 15:30:00,24.74,24.75,24.73,24.74,207633.0,22.6269,22.6361,22.6178,22.6269,207633.0
2018-09-12 15:40:00,24.74,24.77,24.72,24.73,269928.0,22.6269,22.6544,22.6087,22.6178,269928.0
2018-09-12 15:50:00,24.73,24.77,24.7,24.71,1114629.0,22.6178,22.6544,22.5904,22.5995,1114629.0
2018-09-13 09:30:00,24.67,24.71,24.49,24.51,511926.0,22.5629,22.5995,22.3983,22.4166,511926.0
2018-09-13 09:40:00,24.52,24.56,24.47,24.55,603309.0,22.4257,22.4623,22.38,22.4532,603309.0
2018-09-13 09:50:00,24.55,24.61,24.53,24.6,370602.0,22.4532,22.508,22.4349,22.4989,370602.0
2018-09-13 10:00:00,24.6,24.64,24.59,24.61,311697.0,22.4989,22.5355,22.4898,22.508,311697.0
2018-09-13 10:10:00,24.61,24.62,24.5,24.55,325662.0,22.508,22.5172,22.4074,22.4532,325662.0
2018-09-13 10:20:00,24.54,24.55,24.49,24.51,285162.0,22.444,22.4532,22.3983,22.4166,285162.0
2018-09-13 10:30:00,24.51,24.56,24.51,24.53,248139.0,22.4166,22.4623,22.4166,22.4349,248139.0
2018-09-13 10:40:00,24.53,24.57,24.51,24.56,226872.0,22.4349,22.4715,22.4166,22.4623,226872.0
2018-09-13 10:50:00,24.56,24.56,24.49,24.51,353892.0,22.4623,22.4623,22.3983,22.4166,353892.0
2018-09-13 11:00:00,24.51,24.54,24.49,24.54,217908.0,22.4166,22.444,22.3983,22.444,217908.0
2018-09-13 11:10:00,24.54,24.55,24.5,24.52,343470.0,22.444,22.4532,22.4074,22.4257,343470.0
2018-09-13 11:20:00,24.52,24.54,24.49,24.49,204786.0,22.4257,22.444,22.3983,22.3983,204786.0
2018-09-13 11:30:00,24.49,24.53,24.48,24.53,123768.0,22.3983,22.4349,22.3892,22.4349,123768.0
2018-09-13 11:40:00,24.53,24.53,24.51,24.53,218835.0,22.4349,22.4349,22.4166,22.4349,218835.0
2018-09-13 11:50:00,24.53,24.53,24.51,24.51,241119.0,22.4349,22.4349,22.4166,22.4166,241119.0
2018-09-13 12:00:00,24.51,24.52,24.45,24.47,243606.0,22.4166,22.4257,22.3617,22.38,243606.0
2018-09-13 12:10:00,24.47,24.49,24.45,24.46,478740.0,22.38,22.3983,22.3617,22.3709,478740.0
2018-09-13 12:20:00,24.46,24.47,24.44,24.46,232047.0,22.3709,22.38,22.3526,22.3709,232047.0
2018-09-13 12:30:00,24.45,24.46,24.43,24.44,136242.0,22.3617,22.3709,22.3434,22.3526,136242.0
2018-09-13 12:40:00,24.44,24.44,24.4,24.41,172263.0,22.3526,22.3526,22.316,22.3251,172263.0
2018-09-13 12:50:00,24.4,24.41,24.38,24.39,282378.0,22.316,22.3251,22.2977,22.3068,282378.0
2018-09-13 13:00:00,24.39,24.39,24.31,24.32,390903.0,22.3068,22.3068,22.2337,22.2428,390903.0
2018-09-13 13:10:00,24.32,24.37,24.3,24.35,290691.0,22.2428,22.2885,22.2245,22.2703,290691.0
2018-09-13 13:20:00,24.35,24.36,24.33,24.34,308646.0,22.2703,22.2794,22.252,22.2611,308646.0
2018-09-13 13:30:00,24.34,24.35,24.33,24.33,152310.0,22.2611,22.2703,22.252,22.252,152310.0
2018-09-13 13:40:00,24.33,24.34,24.32,24.33,153342.0,22.252,22.2611,22.2428,22.252,153342.0
2018-09-13 13:50:00,24.33,24.38,24.32,24.38,254778.0,22.252,22.2977,22.2428,22.2977,254778.0
2018-09-13 14:00:00,24.38,24.41,24.37,24.41,187200.0,22.2977,22.3251,22.2885,22.3251,187200.0
2018-09-13 14:10:00,24.41,24.43,24.39,24.42,175473.0,22.3251,22.3434,22.3068,22.3343,175473.0
2018-09-13 14:20:00,24.41,24.44,24.4,24.4,296523.0,22.3251,22.3526,22.316,22.316,296523.0
2018-09-13 14:30:00,24.4,24.41,24.33,24.37,499539.0,22.316,22.3251,22.252,22.2885,499539.0
2018-09-13 14:40:00,24.37,24.42,24.37,24.42,154056.0,22.2885,22.3343,22.2885,22.3343,154056.0
2018-09-13 14:50:00,24.42,24.43,24.41,24.43,204573.0,22.3343,22.3434,22.3251,22.3434,204573.0
2018-09-13 15:00:00,24.43,24.43,24.41,24.42,205923.0,22.3434,22.3434,22.3251,22.3343,205923.0
2018-09-13 15:10:00,24.42,24.44,24.42,24.43,219414.0,22.3343,22.3526,22.3343,22.3434,219414.0
2018-09-13 15:20:00,24.43,24.43,24.39,24.39,188448.0,22.3434,22.3434,22.3068,22.3068,188448.0
2018-09-13 15:30:00,24.4,24.4,24.35,24.35,512469.0,22.316,22.316,22.2703,22.2703,512469.0
2018-09-13 15:40:00,24.36,24.39,24.35,24.38,545466.0,22.2794,22.3068,22.2703,22.2977,545466.0
2018-09-13 15:50:00,24.38,24.41,24.38,24.39,1259286.0,22.2977,22.3251,22.2977,22.3068,1259286.0
2018-09-14 09:30:00,24.43,24.43,24.32,24.39,348321.0,22.3434,22.3434,22.2428,22.3068,348321.0
2018-09-14 09:40:00,24.39,24.43,24.35,24.38,439455.0,22.3068,22.3434,22.2703,22.2977,439455.0
2018-09-14 09:50:00,24.38,24.4,24.35,24.37,412263.0,22.2977,22.316,22.2703,22.2885,412263.0
2018-09-14 10:00:00,24.37,24.41,24.36,24.39,373884.0,22.2885,22.3251,22.2794,22.3068,373884.0
2018-09-14 10:10:00,24.39,24.54,24.39,24.52,351954.0,22.3068,22.444,22.3068,22.4257,351954.0
2018-09-14 10:20:00,24.53,24.56,24.51,24.56,223410.0,22.4349,22.4623,22.4166,22.4623,223410.0
2018-09-14 10:30:00,24.56,24.64,24.56,24.64,217569.0,22.4623,22.5355,22.4623,22.5355,217569.0
2018-09-14 10:40:00,24.64,24.71,24.64,24.7,366990.0,22.5355,22.5995,22.5355,22.5904,366990.0
2018-09-14 10:50:00,24.7,24.71,24.67,24.68,158109.0,22.5904,22.5995,22.5629,22.5721,158109.0
2018-09-14 11:00:00,24.69,24.69,24.65,24.67,159183.0,22.5812,22.5812,22.5446,22.5629,159183.0
2018-09-14 11:10:00,24.67,24.67,24.62,24.63,196020.0,22.5629,22.5629,22.5172,22.5263,196020.0
2018-09-14 11:20:00,24.62,24.64,24.6,24.61,176916.0,22.5172,22.5355,22.4989,22.508,176916.0
2018-09-14 11:30:00,24.61,24.61,24.56,24.57,168735.0,22.508,22.508,22.4623,22.4715,168735.0
2018-09-14 11:40:00,24.57,24.63,24.57,24.61,144372.0,22.4715,22.5263,22.4715,22.508,144372.0
2018-09-14 11:50:00,24.61,24.65,24.6,24.65,196665.0,22.508,22.5446,22.4989,22.5446,196665.0
2018-09-14 12:00:00,24.65,24.65,24.52,24.55,309729.0,22.5446,22.5446,22.4257,22.4532,309729.0
2018-09-14 12:10:00,24.56,24.58,24.53,24.53,232860.0,22.4623,22.4806,22.4349,22.4349,232860.0
2018-09-14 12:20:00,24.53,24.54,24.5,24.53,340713.0,22.4349,22.444,22.4074,22.4349,340713.0
2018-09-14 12:30:00,24.54,24.54,24.5,24.52,290820.0,22.444,22.444,22.4074,22.4257,290820.0
2018-09-14 12:40:00,24.52,24.53,24.5,24.5,146802.0,22.4257,22.4349,22.4074,22.4074,146802.0
2018-09-14 12:50:00,24.49,24.5,24.47,24.47,96336.0,22.3983,22.4074,22.38,22.38,96336.0
2018-09-14 13:00:00,24.47,24.47,24.44,24.44,140790.0,22.38,22.38,22.3526,22.3526,140790.0
2018-09-14 13:10:00,24.44,24.45,24.43,24.45,82953.0,22.3526,22.3617,22.3434,22.3617,82953.0
2018-09-14 13:20:00,24.45,24.48,24.45,24.48,111078.0,22.3617,22.3892,22.3617,22.3892,111078.0
2018-09-14 13:30:00,24.48,24.5,24.47,24.49,119634.0,22.3892,22.4074,22.38,22.3983,119634.0
2018-09-14 13:40:00,24.48,24.5,24.48,24.49,87933.0,22.3892,22.4074,22.3892,22.3983,87933.0
2018-09-14 13:50:00,24.49,24.5,24.48,24.5,86235.0,22.3983,22.4074,22.3892,22.4074,86235.0
2018-09-14 14:00:00,24.5,24.53,24.5,24.53,126396.0,22.4074,22.4349,22.4074,22.4349,126396.0
2018-09-14 14:10:00,24.53,24.56,24.52,24.55,151929.0,22.4349,22.4623,22.4257,22.4532,151929.0
2018-09-14 14:20:00,24.55,24.58,24.55,24.56,181287.0,22.4532,22.4806,22.4532,22.4623,181287.0
2018-09-14 14:30:00,24.56,24.56,24.52,24.52,141636.0,22.4623,22.4623,22.4257,22.4257,141636.0
2018-09-14 14:40:00,24.52,24.54,24.52,24.53,160797.0,22.4257,22.444,22.4257,22.4349,160797.0
2018-09-14 14:50:00,24.54,24.54,24.52,24.53,159582.0,22.444,22.444,22.4257,22.4349,159582.0
2018-09-14 15:00:00,24.53,24.54,24.51,24.52,134793.0,22.4349,22.444,22.4166,22.4257,134793.0
2018-09-14 15:10:00,24.52,24.55,24.52,24.54,133287.0,22.4257,22.4532,22.4257,22.444,133287.0
2018-09-14 15:20:00,24.54,24.55,24.52,24.53,141477.0,22.444,22.4532,22.4257,22.4349,141477.0
2018-09-14 15:30:00,24.53,24.54,24.52,24.53,195282.0,22.4349,22.444,22.4257,22.4349,195282.0
2018-09-14 15:40:00,24.53,24.53,24.51,24.52,384717.0,22.4349,22.4349,22.4166,22.4257,384717.0
2018-09-14 15:50:00,24.53,24.56,24.47,24.49,1461156.0,22.4349,22.4623,22.38,22.3983,1461156.0
2018-09-17 09:30:00,24.54,24.62,24.45,24.48,334062.0,22.444,22.5172,22.3617,22.3892,334062.0
2018-09-17 09:40:00,24.48,24.53,24.45,24.48,326337.0,22.3892,22.4349,22.3617,22.3892,326337.0
2018-09-17 09:50:00,24.48,24.51,24.46,24.51,281574.0,22.3892,22.4166,22.3709,22.4166,281574.0
2018-09-17 10:00:00,24.51,24.59,24.51,24.54,435459.0,22.4166,22.4898,22.4166,22.444,435459.0
2018-09-17 10:10:00,24.54,24.57,24.48,24.49,224451.0,22.444,22.4715,22.3892,22.3983,224451.0
2018-09-17 10:20:00,24.49,24.5,24.41,24.42,179139.0,22.3983,22.4074,22.3251,22.3343,179139.0
2018-09-17 10:30:00,24.42,24.52,24.41,24.52,233832.0,22.3343,22.4257,22.3251,22.4257,233832.0
2018-09-17 10:40:00,24.52,24.57,24.51,24.56,227424.0,22.4257,22.4715,22.4166,22.4623,227424.0
2018-09-17 10:50:00,24.56,24.57,24.51,24.51,316239.0,22.4623,22.4715,22.4166,22.4166,316239.0
2018-09-17 11:00:00,24.51,24.56,24.49,24.56,248853.0,22.4166,22.4623,22.3983,22.4623,248853.0
2018-09-17 11:10:00,24.56,24.58,24.51,24.55,149400.0,22.4623,22.4806,22.4166,22.4532,149400.0
2018-09-17 11:20:00,24.55,24.57,24.53,24.56,141054.0,22.4532,22.4715,22.4349,22.4623,141054.0
2018-09-17 11:30:00,24.56,24.57,24.52,24.53,191727.0,22.4623,22.4715,22.4257,22.4349,191727.0
2018-09-17 11:40:00,24.53,24.54,24.51,24.53,135993.0,22.4349,22.444,22.4166,22.4349,135993.0
2018-09-17 11:50:00,24.54,24.55,24.52,24.52,213240.0,22.444,22.4532,22.4257,22.4257,213240.0
2018-09-17 12:00:00,24.52,24.53,24.48,24.48,173340.0,22.4257,22.4349,22.3892,22.3892,173340.0
2018-09-17 12:10:00,24.48,24.49,24.47,24.48,231900.0,22.3892,22.3983,22.38,22.3892,231900.0
2018-09-17 12:20:00,24.48,24.5,24.47,24.49,186837.0,22.3892,22.4074,22.38,22.3983,186837.0
2018-09-17 12:30:00,24.49,24.49,24.46,24.49,209454.0,22.3983,22.3983,22.3709,22.3983,209454.0
2018-09-17 12:40:00,24.48,24.52,24.48,24.49,321567.0,22.3892,22.4257,22.3892,22.3983,321567.0
2018-09-17 12:50:00,24.49,24.51,24.46,24.48,148746.0,22.3983,22.4166,22.3709,22.3892,148746.0
2018-09-17 13:00:00,24.48,24.49,24.46,24.47,111048.0,22.3892,22.3983,22.3709,22.38,111048.0
2018-09-17 13:10:00,24.47,24.47,24.44,24.44,91476.0,22.38,22.38,22.3526,22.3526,91476.0
2018-09-17 13:20:00,24.44,24.47,24.44,24.45,107262.0,22.3526,22.38,22.3526,22.3617,107262.0
2018-09-17 13:30:00,24.44,24.44,24.4,24.42,165666.0,22.3526,22.3526,22.316,22.3343,165666.0
2018-09-17 13:40:00,24.42,24.44,24.41,24.43,123876.0,22.3343,22.3526,22.3251,22.3434,123876.0
2018-09-17 13:50:00,24.43,24.46,24.43,24.44,138423.0,22.3434,22.3709,22.3434,22.3526,138423.0
2018-09-17 14:00:00,24.44,24.46,24.42,24.45,234033.0,22.3526,22.3709,22.3343,22.3617,234033.0
2018-09-17 14:10:00,24.45,24.48,24.43,24.47,141909.0,22.3617,22.3892,22.3434,22.38,141909.0
2018-09-17 14:20:00,24.47,24.52,24.47,24.48,346851.0,22.38,22.4257,22.38,22.3892,346851.0
2018-09-17 14:30:00,24.48,24.51,24.48,24.5,150288.0,22.3892,22.4166,22.3892,22.4074,150288.0
2018-09-17 14:40:00,24.5,24.51,24.49,24.5,137850.0,22.4074,22.4166,22.3983,22.4074,137850.0
2018-09-17 14:50:00,24.5,24.52,24.48,24.49,431466.0,22.4074,22.4257,22.3892,22.3983,431466.0
2018-09-17 15:00:00,24.49,24.5,24.47,24.47,193719.0,22.3983,22.4074,22.38,22.38,193719.0
2018-09-17 15:10:00,24.47,24.48,24.41,24.41,208986.0,22.38,22.3892,22.3251,22.3251,208986.0
2018-09-17 15:20:00,24.41,24.44,24.4,24.42,208908.0,22.3251,22.3526,22.316,22.3343,208908.0
2018-09-17 15:30:00,24.42,24.44,24.41,24.43,273111.0,22.3343,22.3526,22.3251,22.3434,273111.0
2018-09-17 15:40:00,24.43,24.46,24.41,24.44,487446.0,22.3434,22.3709,22.3251,22.3526,487446.0
2018-09-17 15:50:00,24.44,24.45,24.41,24.45,1315050.0,22.3526,22.3617,22.3251,22.3617,1315050.0
2018-09-18 09:30:00,24.65,24.88,24.62,24.7,864600.0,22.5446,22.755,22.5172,22.5904,864600.0
2018-09-18 09:40:00,24.71,24.71,24.6,24.64,356937.0,22.5995,22.5995,22.4989,22.5355,356937.0
2018-09-18 09:50:00,24.64,24.7,24.59,24.61,351903.0,22.5355,22.5904,22.4898,22.508,351903.0
2018-09-18 10:00:00,24.61,24.68,24.52,24.68,428694.0,22.508,22.5721,22.4257,22.5721,428694.0
2018-09-18 10:10:00,24.68,24.72,24.67,24.7,356280.0,22.5721,22.6087,22.5629,22.5904,356280.0
2018-09-18 10:20:00,24.71,24.73,24.69,24.73,348246.0,22.5995,22.6178,22.5812,22.6178,348246.0
2018-09-18 10:30:00,24.73,24.73,24.69,24.72,431847.0,22.6178,22.6178,22.5812,22.6087,431847.0
2018-09-18 10:40:00,24.72,24.76,24.7,24.74,301272.0,22.6087,22.6452,22.5904,22.6269,301272.0
2018-09-18 10:50:00,24.74,24.75,24.69,24.71,163737.0,22.6269,22.6361,22.5812,22.5995,163737.0
2018-09-18 11:00:00,24.71,24.79,24.7,24.79,293457.0,22.5995,22.6727,22.5904,22.6727,293457.0
2018-09-18 11:10:00,24.79,24.8,24.77,24.8,249447.0,22.6727,22.6818,22.6544,22.6818,249447.0
2018-09-18 11:20:00,24.8,24.8,24.77,24.78,338973.0,22.6818,22.6818,22.6544,22.6635,338973.0
2018-09-18 11:30:00,24.78,24.79,24.75,24.78,236484.0,22.6635,22.6727,22.6361,22.6635,236484.0
2018-09-18 11:40:00,24.78,24.78,24.72,24.74,340992.0,22.6635,22.6635,22.6087,22.6269,340992.0
2018-09-18 11:50:00,24.74,24.74,24.7,24.7,155595.0,22.6269,22.6269,22.5904,22.5904,155595.0
2018-09-18 12:00:00,24.7,24.75,24.7,24.73,168504.0,22.5904,22.6361,22.5904,22.6178,168504.0
2018-09-18 12:10:00,24.73,24.75,24.73,24.74,119121.0,22.6178,22.6361,22.6178,22.6269,119121.0
2018-09-18 12:20:00,24.73,24.75,24.73,24.73,97539.0,22.6178,22.6361,22.6178,22.6178,97539.0
2018-09-18 12:30:00,24.74,24.75,24.74,24.75,128352.0,22.6269,22.6361,22.6269,22.6361,128352.0
2018-09-18 12:40:00,24.75,24.78,24.74,24.77,381141.0,22.6361,22.6635,22.6269,22.6544,381141.0
2018-09-18 12:50:00,24.77,24.78,24.75,24.76,172203.0,22.6544,22.6635,22.6361,22.6452,172203.0
2018-09-18 13:00:00,24.77,24.77,24.75,24.76,174201.0,22.6544,22.6544,22.6361,22.6452,174201.0
2018-09-18 13:10:00,24.76,24.76,24.74,24.75,164481.0,22.6452,22.6452,22.6269,22.6361,164481.0
2018-09-18 13:20:00,24.75,24.75,24.71,24.73,129096.0,22.6361,22.6361,22.5995,22.6178,129096.0
2018-09-18 13:30:00,24.72,24.73,24.7,24.71,117015.0,22.6087,22.6178,22.5904,22.5995,117015.0
2018-09-18 13:40:00,24.71,24.73,24.71,24.73,99474.0,22.5995,22.6178,22.5995,22.6178,99474.0
2018-09-18 13:50:00,24.73,24.74,24.72,24.73,233181.0,22.6178,22.6269,22.6087,22.6178,233181.0
2018-09-18 14:00:00,24.73,24.75,24.72,24.72,184299.0,22.6178,22.6361,22.6087,22.6087,184299.0
2018-09-18 14:10:00,24.73,24.75,24.72,24.75,272619.0,22.6178,22.6361,22.6087,22.6361,272619.0
2018-09-18 14:20:00,24.75,24.75,24.71,24.72,614760.0,22.6361,22.6361,22.5995,22.6087,614760.0
2018-09-18 14:30:00,24.72,24.75,24.71,24.75,380109.0,22.6087,22.6361,22.5995,22.6361,380109.0
2018-09-18 14:40:00,24.75,24.76,24.71,24.72,180669.0,22.6361,22.6452,22.5995,22.6087,180669.0
2018-09-18 14:50:00,24.72,24.73,24.71,24.71,180075.0,22.6087,22.6178,22.5995,22.5995,180075.0
2018-09-18 15:00:00,24.72,24.73,24.71,24.71,155247.0,22.6087,22.6178,22.5995,22.5995,155247.0
2018-09-18 15:10:00,24.72,24.72,24.7,24.71,262899.0,22.6087,22.6087,22.5904,22.5995,262899.0
2018-09-18 15:20:00,24.71,24.74,24.71,24.72,234267.0,22.5995,22.6269,22.5995,22.6087,234267.0
2018-09-18 15:30:00,24.72,24.72,24.7,24.71,267810.0,22.6087,22.6087,22.5904,22.5995,267810.0
2018-09-18 15:40:00,24.71,24.73,24.7,24.71,476349.0,22.5995,22.6178,22.5904,22.5995,476349.0
2018-09-18 15:50:00,24.71,24.72,24.7,24.71,1451025.0,22.5995,22.6087,22.5904,22.5995,1451025.0
2018-09-19 09:30:00,24.77,24.88,24.71,24.83,458712.0,22.6544,22.755,22.5995,22.7093,458712.0
2018-09-19 09:40:00,24.83,24.9,24.78,24.79,372129.0,22.7093,22.7733,22.6635,22.6727,372129.0
2018-09-19 09:50:00,24.79,24.85,24.78,24.81,372108.0,22.6727,22.7276,22.6635,22.691,372108.0
2018-09-19 10:00:00,24.82,24.82,24.74,24.75,432369.0,22.7001,22.7001,22.6269,22.6361,432369.0
2018-09-19 10:10:00,24.75,24.75,24.69,24.7,349668.0,22.6361,22.6361,22.5812,22.5904,349668.0
2018-09-19 10:20:00,24.7,24.71,24.66,24.67,502812.0,22.5904,22.5995,22.5538,22.5629,502812.0
2018-09-19 10:30:00,24.66,24.69,24.63,24.69,283569.0,22.5538,22.5812,22.5263,22.5812,283569.0
2018-09-19 10:40:00,24.69,24.77,24.69,24.76,440421.0,22.5812,22.6544,22.5812,22.6452,440421.0
2018-09-19 10:50:00,24.75,24.76,24.71,24.76,354855.0,22.6361,22.6452,22.5995,22.6452,354855.0
2018-09-19 11:00:00,24.76,24.77,24.73,24.76,203952.0,22.6452,22.6544,22.6178,22.6452,203952.0
2018-09-19 11:10:00,24.76,24.79,24.74,24.76,199911.0,22.6452,22.6727,22.6269,22.6452,199911.0
2018-09-19 11:20:00,24.76,24.76,24.7,24.7,216303.0,22.6452,22.6452,22.5904,22.5904,216303.0
2018-09-19 11:30:00,24.7,24.72,24.69,24.71,167889.0,22.5904,22.6087,22.5812,22.5995,167889.0
2018-09-19 11:40:00,24.71,24.72,24.67,24.72,843042.0,22.5995,22.6087,22.5629,22.6087,843042.0
2018-09-19 11:50:00,24.72,24.74,24.7,24.71,660738.0,22.6087,22.6269,22.5904,22.5995,660738.0
2018-09-19 12:00:00,24.72,24.75,24.69,24.7,718161.0,22.6087,22.6361,22.5812,22.5904,718161.0
2018-09-19 12:10:00,24.7,24.71,24.67,24.67,161016.0,22.5904,22.5995,22.5629,22.5629,161016.0
2018-09-19 12:20:00,24.67,24.7,24.66,24.7,110535.0,22.5629,22.5904,22.5538,22.5904,110535.0
2018-09-19 12:30:00,24.7,24.71,24.67,24.67,137379.0,22.5904,22.5995,22.5629,22.5629,137379.0
2018-09-19 12:40:00,24.67,24.71,24.67,24.7,158916.0,22.5629,22.5995,22.5629,22.5904,158916.0
2018-09-19 12:50:00,24.7,24.72,24.7,24.71,479049.0,22.5904,22.6087,22.5904,22.5995,479049.0
2018-09-19 13:00:00,24.71,24.72,24.7,24.71,300744.0,22.5995,22.6087,22.5904,22.5995,300744.0
2018-09-19 13:10:00,24.71,24.71,24.69,24.71,185145.0,22.5995,22.5995,22.5812,22.5995,185145.0
2018-09-19 13:20:00,24.7,24.71,24.7,24.71,82938.0,22.5904,22.5995,22.5904,22.5995,82938.0
2018-09-19 13:30:00,24.71,24.71,24.69,24.71,129654.0,22.5995,22.5995,22.5812,22.5995,129654.0
2018-09-19 13:40:00,24.7,24.71,24.69,24.71,112182.0,22.5904,22.5995,22.5812,22.5995,112182.0
2018-09-19 13:50:00,24.7,24.72,24.7,24.71,332616.0,22.5904,22.6087,22.5904,22.5995,332616.0
2018-09-19 14:00:00,24.71,24.72,24.68,24.69,274845.0,22.5995,22.6087,22.5721,22.5812,274845.0
2018-09-19 14:10:00,24.69,24.7,24.68,24.69,151218.0,22.5812,22.5904,22.5721,22.5812,151218.0
2018-09-19 14:20:00,24.69,24.7,24.68,24.69,133380.0,22.5812,22.5904,22.5721,22.5812,133380.0
2018-09-19 14:30:00,24.68,24.69,24.65,24.67,243600.0,22.5721,22.5812,22.5446,22.5629,243600.0
2018-09-19 14:40:00,24.67,24.69,24.66,24.67,198750.0,22.5629,22.5812,22.5538,22.5629,198750.0
2018-09-19 14:50:00,24.67,24.68,24.66,24.66,213978.0,22.5629,22.5721,22.5538,22.5538,213978.0
2018-09-19 15:00:00,24.66,24.66,24.63,24.64,158580.0,22.5538,22.5538,22.5263,22.5355,158580.0
2018-09-19 15:10:00,24.64,24.67,24.64,24.66,312552.0,22.5355,22.5629,22.5355,22.5538,312552.0
2018-09-19 15:20:00,24.66,24.68,24.65,24.67,204534.0,22.5538,22.5721,22.5446,22.5629,204534.0
2018-09-19 15:30:00,24.67,24.7,24.66,24.7,423333.0,22.5629,22.5904,22.5538,22.5904,423333.0
2018-09-19 15:40:00,24.7,24.7,24.68,24.7,445425.0,22.5904,22.5904,22.5721,22.5904,445425.0
2018-09-19 15:50:00,24.7,24.7,24.66,24.66,905922.0,22.5904,22.5904,22.5538,22.5538,905922.0
2018-09-20 09:30:00,24.75,24.84,24.71,24.75,343332.0,22.6361,22.7184,22.5995,22.6361,343332.0
2018-09-20 09:40:00,24.75,24.77,24.62,24.63,281178.0,22.6361,22.6544,22.5172,22.5263,281178.0
2018-09-20 09:50:00,24.63,24.64,24.51,24.56,416994.0,22.5263,22.5355,22.4166,22.4623,416994.0
2018-09-20 10:00:00,24.57,24.63,24.57,24.58,247482.0,22.4715,22.5263,22.4715,22.4806,247482.0
2018-09-20 10:10:00,24.58,24.61,24.57,24.58,131331.0,22.4806,22.508,22.4715,22.4806,131331.0
2018-09-20 10:20:00,24.58,24.62,24.52,24.53,249918.0,22.4806,22.5172,22.4257,22.4349,249918.0
2018-09-20 10:30:00,24.53,24.57,24.51,24.56,172017.0,22.4349,22.4715,22.4166,22.4623,172017.0
2018-09-20 10:40:00,24.57,24.63,24.56,24.62,137544.0,22.4715,22.5263,22.4623,22.5172,137544.0
2018-09-20 10:50:00,24.62,24.63,24.59,24.62,173529.0,22.5172,22.5263,22.4898,22.5172,173529.0
2018-09-20 11:00:00,24.62,24.64,24.61,24.61,343518.0,22.5172,22.5355,22.508,22.508,343518.0
2018-09-20 11:10:00,24.61,24.64,24.61,24.61,201429.0,22.508,22.5355,22.508,22.508,201429.0
2018-09-20 11:20:00,24.61,24.63,24.61,24.62,172605.0,22.508,22.5263,22.508,22.5172,172605.0
2018-09-20 11:30:00,24.62,24.63,24.58,24.61,168384.0,22.5172,22.5263,22.4806,22.508,168384.0
2018-09-20 11:40:00,24.61,24.64,24.6,24.61,198207.0,22.508,22.5355,22.4989,22.508,198207.0
2018-09-20 11:50:00,24.61,24.62,24.61,24.62,125994.0,22.508,22.5172,22.508,22.5172,125994.0
2018-09-20 12:00:00,24.62,24.63,24.54,24.55,231165.0,22.5172,22.5263,22.444,22.4532,231165.0
2018-09-20 12:10:00,24.56,24.57,24.55,24.55,142683.0,22.4623,22.4715,22.4532,22.4532,142683.0
2018-09-20 12:20:00,24.56,24.57,24.54,24.54,114144.0,22.4623,22.4715,22.444,22.444,114144.0
2018-09-20 12:30:00,24.54,24.55,24.54,24.55,184887.0,22.444,22.4532,22.444,22.4532,184887.0
2018-09-20 12:40:00,24.55,24.57,24.53,24.54,262923.0,22.4532,22.4715,22.4349,22.444,262923.0
2018-09-20 12:50:00,24.54,24.55,24.53,24.53,182778.0,22.444,22.4532,22.4349,22.4349,182778.0
2018-09-20 13:00:00,24.54,24.55,24.52,24.53,248157.0,22.444,22.4532,22.4257,22.4349,248157.0
2018-09-20 13:10:00,24.53,24.55,24.53,24.54,125928.0,22.4349,22.4532,22.4349,22.444,125928.0
2018-09-20 13:20:00,24.54,24.54,24.52,24.54,118857.0,22.444,22.444,22.4257,22.444,118857.0
2018-09-20 13:30:00,24.53,24.54,24.51,24.52,142425.0,22.4349,22.444,22.4166,22.4257,142425.0
2018-09-20 13:40:00,24.52,24.54,24.52,24.53,175092.0,22.4257,22.444,22.4257,22.4349,175092.0
2018-09-20 13:50:00,24.52,24.53,24.49,24.52,115857.0,22.4257,22.4349,22.3983,22.4257,115857.0
2018-09-20 14:00:00,24.52,24.54,24.52,24.53,173823.0,22.4257,22.444,22.4257,22.4349,173823.0
2018-09-20 14:10:00,24.53,24.53,24.51,24.51,154116.0,22.4349,22.4349,22.4166,22.4166,154116.0
2018-09-20 14:20:00,24.51,24.53,24.51,24.53,174042.0,22.4166,22.4349,22.4166,22.4349,174042.0
2018-09-20 14:30:00,24.53,24.53,24.51,24.51,169062.0,22.4349,22.4349,22.4166,22.4166,169062.0
2018-09-20 14:40:00,24.51,24.52,24.5,24.51,168801.0,22.4166,22.4257,22.4074,22.4166,168801.0
2018-09-20 14:50:00,24.51,24.51,24.42,24.43,720075.0,22.4166,22.4166,22.3343,22.3434,720075.0
2018-09-20 15:00:00,24.43,24.43,24.4,24.42,287004.0,22.3434,22.3434,22.316,22.3343,287004.0
2018-09-20 15:10:00,24.42,24.44,24.41,24.42,267285.0,22.3343,22.3526,22.3251,22.3343,267285.0
2018-09-20 15:20:00,24.42,24.43,24.36,24.38,374238.0,22.3343,22.3434,22.2794,22.2977,374238.0
2018-09-20 15:30:00,24.38,24.39,24.35,24.35,447921.0,22.2977,22.3068,22.2703,22.2703,447921.0
2018-09-20 15:40:00,24.35,24.38,24.33,24.34,853755.0,22.2703,22.2977,22.252,22.2611,853755.0
2018-09-20 15:50:00,24.34,24.35,24.31,24.35,2266005.0,22.2611,22.2703,22.2337,22.2703,2266005.0
2018-09-21 09:30:00,24.25,24.52,24.23,24.51,4753098.0,22.1788,22.4257,22.1605,22.4166,4753098.0
2018-09-21 09:40:00,24.51,24.53,24.48,24.49,318576.0,22.4166,22.4349,22.3892,22.3983,318576.0
2018-09-21 09:50:00,24.5,24.52,24.45,24.47,264126.0,22.4074,22.4257,22.3617,22.38,264126.0
2018-09-21 10:00:00,24.46,24.49,24.44,24.45,308211.0,22.3709,22.3983,22.3526,22.3617,308211.0
2018-09-21 10:10:00,24.46,24.5,24.45,24.48,263271.0,22.3709,22.4074,22.3617,22.3892,263271.0
2018-09-21 10:20:00,24.48,24.54,24.45,24.54,704808.0,22.3892,22.444,22.3617,22.444,704808.0
2018-09-21 10:30:00,24.54,24.63,24.54,24.61,385275.0,22.444,22.5263,22.444,22.508,385275.0
2018-09-21 10:40:00,24.61,24.66,24.61,24.65,385956.0,22.508,22.5538,22.508,22.5446,385956.0
2018-09-21 10:50:00,24.64,24.65,24.56,24.6,559440.0,22.5355,22.5446,22.4623,22.4989,559440.0
2018-09-21 11:00:00,24.6,24.62,24.58,24.59,204078.0,22.4989,22.5172,22.4806,22.4898,204078.0
2018-09-21 11:10:00,24.59,24.61,24.58,24.59,146742.0,22.4898,22.508,22.4806,22.4898,146742.0
2018-09-21 11:20:00,24.59,24.62,24.57,24.59,219474.0,22.4898,22.5172,22.4715,22.4898,219474.0
2018-09-21 11:30:00,24.59,24.61,24.58,24.6,129633.0,22.4898,22.508,22.4806,22.4989,129633.0
2018-09-21 11:40:00,24.6,24.61,24.59,24.61,189906.0,22.4989,22.508,22.4898,22.508,189906.0
2018-09-21 11:50:00,24.61,24.64,24.6,24.63,410328.0,22.508,22.5355,22.4989,22.5263,410328.0
2018-09-21 12:00:00,24.63,24.67,24.62,24.67,288078.0,22.5263,22.5629,22.5172,22.5629,288078.0
2018-09-21 12:10:00,24.67,24.67,24.59,24.6,301356.0,22.5629,22.5629,22.4898,22.4989,301356.0
2018-09-21 12:20:00,24.6,24.61,24.56,24.57,232752.0,22.4989,22.508,22.4623,22.4715,232752.0
2018-09-21 12:30:00,24.57,24.6,24.57,24.59,203796.0,22.4715,22.4989,22.4715,22.4898,203796.0
2018-09-21 12:40:00,24.59,24.61,24.59,24.6,132987.0,22.4898,22.508,22.4898,22.4989,132987.0
2018-09-21 12:50:00,24.6,24.6,24.59,24.59,143955.0,22.4989,22.4989,22.4898,22.4898,143955.0
2018-09-21 13:00:00,24.59,24.6,24.59,24.6,169158.0,22.4898,22.4989,22.4898,22.4989,169158.0
2018-09-21 13:10:00,24.59,24.6,24.59,24.6,202536.0,22.4898,22.4989,22.4898,22.4989,202536.0
2018-09-21 13:20:00,24.6,24.6,24.56,24.56,384936.0,22.4989,22.4989,22.4623,22.4623,384936.0
2018-09-21 13:30:00,24.56,24.59,24.56,24.58,140898.0,22.4623,22.4898,22.4623,22.4806,140898.0
2018-09-21 13:40:00,24.59,24.6,24.58,24.6,216933.0,22.4898,22.4989,22.4806,22.4989,216933.0
2018-09-21 13:50:00,24.6,24.62,24.58,24.62,192168.0,22.4989,22.5172,22.4806,22.5172,192168.0
2018-09-21 14:00:00,24.62,24.65,24.62,24.64,190206.0,22.5172,22.5446,22.5172,22.5355,190206.0
2018-09-21 14:10:00,24.64,24.65,24.61,24.63,237705.0,22.5355,22.5446,22.508,22.5263,237705.0
2018-09-21 14:20:00,24.63,24.64,24.61,24.61,192348.0,22.5263,22.5355,22.508,22.508,192348.0
2018-09-21 14:30:00,24.61,24.62,24.59,24.61,257199.0,22.508,22.5172,22.4898,22.508,257199.0
2018-09-21 14:40:00,24.61,24.61,24.59,24.61,210792.0,22.508,22.508,22.4898,22.508,210792.0
2018-09-21 14:50:00,24.61,24.62,24.59,24.62,316590.0,22.508,22.5172,22.4898,22.5172,316590.0
2018-09-21 15:00:00,24.61,24.62,24.6,24.61,352209.0,22.508,22.5172,22.4989,22.508,352209.0
2018-09-21 15:10:00,24.61,24.62,24.6,24.6,414720.0,22.508,22.5172,22.4989,22.4989,414720.0
2018-09-21 15:20:00,24.6,24.61,24.59,24.6,387456.0,22.4989,22.508,22.4898,22.4989,387456.0
2018-09-21 15:30:00,24.6,24.61,24.6,24.6,667401.0,22.4989,22.508,22.4989,22.4989,667401.0
2018-09-21 15:40:00,24.6,24.6,24.54,24.55,1121952.0,22.4989,22.4989,22.444,22.4532,1121952.0
2018-09-21 15:50:00,24.55,24.71,24.55,24.65,4134867.0,22.4532,22.5995,22.4532,22.5446,4134867.0
2018-09-24 09:30:00,24.53,24.65,24.42,24.58,362193.0,22.4349,22.5446,22.3343,22.4806,362193.0
2018-09-24 09:40:00,24.58,24.65,24.57,24.58,332259.0,22.4806,22.5446,22.4715,22.4806,332259.0
2018-09-24 09:50:00,24.58,24.59,24.54,24.55,230508.0,22.4806,22.4898,22.444,22.4532,230508.0
2018-09-24 10:00:00,24.55,24.55,24.44,24.46,344181.0,22.4532,22.4532,22.3526,22.3709,344181.0
2018-09-24 10:10:00,24.46,24.49,24.44,24.45,211905.0,22.3709,22.3983,22.3526,22.3617,211905.0
2018-09-24 10:20:00,24.45,24.48,24.4,24.41,247278.0,22.3617,22.3892,22.316,22.3251,247278.0
2018-09-24 10:30:00,24.41,24.44,24.4,24.41,269874.0,22.3251,22.3526,22.316,22.3251,269874.0
2018-09-24 10:40:00,24.41,24.43,24.38,24.41,258216.0,22.3251,22.3434,22.2977,22.3251,258216.0
2018-09-24 10:50:00,24.41,24.44,24.4,24.44,186444.0,22.3251,22.3526,22.316,22.3526,186444.0
2018-09-24 11:00:00,24.44,24.44,24.35,24.36,198495.0,22.3526,22.3526,22.2703,22.2794,198495.0
2018-09-24 11:10:00,24.36,24.42,24.36,24.42,134424.0,22.2794,22.3343,22.2794,22.3343,134424.0
2018-09-24 11:20:00,24.42,24.44,24.4,24.43,155088.0,22.3343,22.3526,22.316,22.3434,155088.0
2018-09-24 11:30:00,24.43,24.45,24.43,24.44,139287.0,22.3434,22.3617,22.3434,22.3526,139287.0
2018-09-24 11:40:00,24.45,24.48,24.44,24.47,269526.0,22.3617,22.3892,22.3526,22.38,269526.0
2018-09-24 11:50:00,24.47,24.5,24.47,24.48,144021.0,22.38,22.4074,22.38,22.3892,144021.0
2018-09-24 12:00:00,24.48,24.49,24.44,24.45,134982.0,22.3892,22.3983,22.3526,22.3617,134982.0
2018-09-24 12:10:00,24.45,24.47,24.44,24.46,106188.0,22.3617,22.38,22.3526,22.3709,106188.0
2018-09-24 12:20:00,24.46,24.46,24.44,24.44,74889.0,22.3709,22.3709,22.3526,22.3526,74889.0
2018-09-24 12:30:00,24.44,24.44,24.4,24.4,90531.0,22.3526,22.3526,22.316,22.316,90531.0
2018-09-24 12:40:00,24.4,24.42,24.4,24.42,84654.0,22.316,22.3343,22.316,22.3343,84654.0
2018-09-24 12:50:00,24.42,24.43,24.39,24.39,116070.0,22.3343,22.3434,22.3068,22.3068,116070.0
2018-09-24 13:00:00,24.39,24.4,24.38,24.39,113769.0,22.3068,22.316,22.2977,22.3068,113769.0
2018-09-24 13:10:00,24.39,24.41,24.37,24.41,142881.0,22.3068,22.3251,22.2885,22.3251,142881.0
2018-09-24 13:20:00,24.41,24.43,24.39,24.4,95967.0,22.3251,22.3434,22.3068,22.316,95967.0
2018-09-24 13:30:00,24.4,24.44,24.4,24.44,126933.0,22.316,22.3526,22.316,22.3526,126933.0
2018-09-24 13:40:00,24.44,24.46,24.44,24.44,129099.0,22.3526,22.3709,22.3526,22.3526,129099.0
2018-09-24 13:50:00,24.45,24.46,24.44,24.46,159132.0,22.3617,22.3709,22.3526,22.3709,159132.0
2018-09-24 14:00:00,24.46,24.47,24.45,24.47,183105.0,22.3709,22.38,22.3617,22.38,183105.0
2018-09-24 14:10:00,24.47,24.48,24.47,24.47,146286.0,22.38,22.3892,22.38,22.38,146286.0
2018-09-24 14:20:00,24.47,24.48,24.45,24.47,197151.0,22.38,22.3892,22.3617,22.38,197151.0
2018-09-24 14:30:00,24.47,24.48,24.45,24.46,144567.0,22.38,22.3892,22.3617,22.3709,144567.0
2018-09-24 14:40:00,24.46,24.47,24.45,24.47,187317.0,22.3709,22.38,22.3617,22.38,187317.0
2018-09-24 14:50:00,24.47,24.48,24.46,24.47,116334.0,22.38,22.3892,22.3709,22.38,116334.0
2018-09-24 15:00:00,24.47,24.47,24.45,24.47,154404.0,22.38,22.38,22.3617,22.38,154404.0
2018-09-24 15:10:00,24.47,24.49,24.46,24.49,142590.0,22.38,22.3983,22.3709,22.3983,142590.0
2018-09-24 15:20:00,24.49,24.49,24.45,24.46,138222.0,22.3983,22.3983,22.3617,22.3709,138222.0
2018-09-24 15:30:00,24.46,24.48,24.46,24.47,188133.0,22.3709,22.3892,22.3709,22.38,188133.0
2018-09-24 15:40:00,24.47,24.48,24.43,24.44,376839.0,22.38,22.3892,22.3434,22.3526,376839.0
2018-09-24 15:50:00,24.44,24.45,24.43,24.43,921168.0,22.3526,22.3617,22.3434,22.3434,921168.0
2018-09-25 09:30:00,24.51,24.56,24.44,24.46,298032.0,22.4166,22.4623,22.3526,22.3709,298032.0
2018-09-25 09:40:00,24.46,24.53,24.45,24.46,415260.0,22.3709,22.4349,22.3617,22.3709,415260.0
2018-09-25 09:50:00,24.46,24.5,24.41,24.42,197403.0,22.3709,22.4074,22.3251,22.3343,197403.0
2018-09-25 10:00:00,24.42,24.44,24.4,24.41,271323.0,22.3343,22.3526,22.316,22.3251,271323.0
2018-09-25 10:10:00,24.41,24.42,24.39,24.4,164049.0,22.3251,22.3343,22.3068,22.316,164049.0
2018-09-25 10:20:00,24.4,24.41,24.37,24.4,126786.0,22.316,22.3251,22.2885,22.316,126786.0
2018-09-25 10:30:00,24.41,24.44,24.39,24.43,102084.0,22.3251,22.3526,22.3068,22.3434,102084.0
2018-09-25 10:40:00,24.43,24.46,24.43,24.45,198138.0,22.3434,22.3709,22.3434,22.3617,198138.0
2018-09-25 10:50:00,24.44,24.46,24.38,24.38,192594.0,22.3526,22.3709,22.2977,22.2977,192594.0
2018-09-25 11:00:00,24.38,24.38,24.33,24.35,167982.0,22.2977,22.2977,22.252,22.2703,167982.0
2018-09-25 11:10:00,24.35,24.36,24.34,24.34,147369.0,22.2703,22.2794,22.2611,22.2611,147369.0
2018-09-25 11:20:00,24.34,24.4,24.34,24.4,152226.0,22.2611,22.316,22.2611,22.316,152226.0
2018-09-25 11:30:00,24.4,24.42,24.39,24.4,83193.0,22.316,22.3343,22.3068,22.316,83193.0
2018-09-25 11:40:00,24.4,24.41,24.39,24.4,212172.0,22.316,22.3251,22.3068,22.316,212172.0
2018-09-25 11:50:00,24.4,24.41,24.4,24.41,87831.0,22.316,22.3251,22.316,22.3251,87831.0
2018-09-25 12:00:00,24.41,24.46,24.41,24.45,124407.0,22.3251,22.3709,22.3251,22.3617,124407.0
2018-09-25 12:10:00,24.45,24.45,24.44,24.44,91986.0,22.3617,22.3617,22.3526,22.3526,91986.0
2018-09-25 12:20:00,24.44,24.45,24.44,24.45,126489.0,22.3526,22.3617,22.3526,22.3617,126489.0
2018-09-25 12:30:00,24.45,24.45,24.44,24.45,123690.0,22.3617,22.3617,22.3526,22.3617,123690.0
2018-09-25 12:40:00,24.45,24.45,24.43,24.44,109665.0,22.3617,22.3617,22.3434,22.3526,109665.0
2018-09-25 12:50:00,24.44,24.46,24.44,24.45,144294.0,22.3526,22.3709,22.3526,22.3617,144294.0
2018-09-25 13:00:00,24.46,24.46,24.43,24.44,125055.0,22.3709,22.3709,22.3434,22.3526,125055.0
2018-09-25 13:10:00,24.44,24.45,24.43,24.44,91044.0,22.3526,22.3617,22.3434,22.3526,91044.0
2018-09-25 13:20:00,24.44,24.46,24.44,24.45,156135.0,22.3526,22.3709,22.3526,22.3617,156135.0
2018-09-25 13:30:00,24.45,24.45,24.43,24.43,110535.0,22.3617,22.3617,22.3434,22.3434,110535.0
2018-09-25 13:40:00,24.43,24.43,24.38,24.39,170655.0,22.3434,22.3434,22.2977,22.3068,170655.0
2018-09-25 13:50:00,24.39,24.41,24.37,24.4,230961.0,22.3068,22.3251,22.2885,22.316,230961.0
2018-09-25 14:00:00,24.4,24.4,24.37,24.37,115545.0,22.316,22.316,22.2885,22.2885,115545.0
2018-09-25 14:10:00,24.38,24.39,24.37,24.39,140013.0,22.2977,22.3068,22.2885,22.3068,140013.0
2018-09-25 14:20:00,24.39,24.45,24.38,24.43,278949.0,22.3068,22.3617,22.2977,22.3434,278949.0
2018-09-25 14:30:00,24.44,24.44,24.41,24.41,233478.0,22.3526,22.3526,22.3251,22.3251,233478.0
2018-09-25 14:40:00,24.41,24.41,24.39,24.4,84207.0,22.3251,22.3251,22.3068,22.316,84207.0
2018-09-25 14:50:00,24.4,24.4,24.38,24.4,120363.0,22.316,22.316,22.2977,22.316,120363.0
2018-09-25 15:00:00,24.41,24.41,24.39,24.4,130887.0,22.3251,22.3251,22.3068,22.316,130887.0
2018-09-25 15:10:00,24.4,24.43,24.39,24.42,294279.0,22.316,22.3434,22.3068,22.3343,294279.0
2018-09-25 15:20:00,24.42,24.45,24.42,24.45,387954.0,22.3343,22.3617,22.3343,22.3617,387954.0
2018-09-25 15:30:00,24.45,24.47,24.44,24.45,265557.0,22.3617,22.38,22.3526,22.3617,265557.0
2018-09-25 15:40:00,24.45,24.45,24.42,24.44,486411.0,22.3617,22.3617,22.3343,22.3526,486411.0
2018-09-25 15:50:00,24.43,24.45,24.42,24.44,1471896.0,22.3434,22.3617,22.3343,22.3526,1471896.0
2018-09-26 09:30:00,24.49,24.59,24.48,24.55,265776.0,22.3983,22.4898,22.3892,22.4532,265776.0
2018-09-26 09:40:00,24.56,24.6,24.5,24.6,365913.0,22.4623,22.4989,22.4074,22.4989,365913.0
2018-09-26 09:50:00,24.6,24.63,24.56,24.58,311361.0,22.4989,22.5263,22.4623,22.4806,311361.0
2018-09-26 10:00:00,24.59,24.59,24.55,24.55,282999.0,22.4898,22.4898,22.4532,22.4532,282999.0
2018-09-26 10:10:00,24.55,24.55,24.49,24.5,146349.0,22.4532,22.4532,22.3983,22.4074,146349.0
2018-09-26 10:20:00,24.5,24.52,24.49,24.51,98763.0,22.4074,22.4257,22.3983,22.4166,98763.0
2018-09-26 10:30:00,24.51,24.59,24.51,24.58,156378.0,22.4166,22.4898,22.4166,22.4806,156378.0
2018-09-26 10:40:00,24.58,24.62,24.56,24.62,192849.0,22.4806,22.5172,22.4623,22.5172,192849.0
2018-09-26 10:50:00,24.63,24.64,24.61,24.61,150648.0,22.5263,22.5355,22.508,22.508,150648.0
2018-09-26 11:00:00,24.61,24.62,24.57,24.58,157098.0,22.508,22.5172,22.4715,22.4806,157098.0
2018-09-26 11:10:00,24.58,24.58,24.53,24.53,133572.0,22.4806,22.4806,22.4349,22.4349,133572.0
2018-09-26 11:20:00,24.53,24.53,24.48,24.51,156114.0,22.4349,22.4349,22.3892,22.4166,156114.0
2018-09-26 11:30:00,24.51,24.51,24.49,24.51,71238.0,22.4166,22.4166,22.3983,22.4166,71238.0
2018-09-26 11:40:00,24.51,24.55,24.51,24.54,77526.0,22.4166,22.4532,22.4166,22.444,77526.0
2018-09-26 11:50:00,24.55,24.58,24.55,24.58,88461.0,22.4532,22.4806,22.4532,22.4806,88461.0
2018-09-26 12:00:00,24.57,24.61,24.57,24.61,123567.0,22.4715,22.508,22.4715,22.508,123567.0
2018-09-26 12:10:00,24.61,24.61,24.58,24.6,173649.0,22.508,22.508,22.4806,22.4989,173649.0
2018-09-26 12:20:00,24.6,24.61,24.59,24.6,76185.0,22.4989,22.508,22.4898,22.4989,76185.0
2018-09-26 12:30:00,24.6,24.64,24.6,24.63,84642.0,22.4989,22.5355,22.4989,22.5263,84642.0
2018-09-26 12:40:00,24.63,24.65,24.62,24.65,82137.0,22.5263,22.5446,22.5172,22.5446,82137.0
2018-09-26 12:50:00,24.65,24.67,24.64,24.66,129693.0,22.5446,22.5629,22.5355,22.5538,129693.0
2018-09-26 13:00:00,24.66,24.67,24.64,24.64,98313.0,22.5538,22.5629,22.5355,22.5355,98313.0
2018-09-26 13:10:00,24.65,24.66,24.64,24.65,95751.0,22.5446,22.5538,22.5355,22.5446,95751.0
2018-09-26 13:20:00,24.65,24.71,24.64,24.7,362445.0,22.5446,22.5995,22.5355,22.5904,362445.0
2018-09-26 13:30:00,24.7,24.73,24.7,24.73,212958.0,22.5904,22.6178,22.5904,22.6178,212958.0
2018-09-26 13:40:00,24.73,24.73,24.69,24.7,168750.0,22.6178,22.6178,22.5812,22.5904,168750.0
2018-09-26 13:50:00,24.7,24.74,24.7,24.73,200658.0,22.5904,22.6269,22.5904,22.6178,200658.0
2018-09-26 14:00:00,24.73,24.78,24.72,24.75,205971.0,22.6178,22.6635,22.6087,22.6361,205971.0
2018-09-26 14:10:00,24.75,24.83,24.75,24.81,224238.0,22.6361,22.7093,22.6361,22.691,224238.0
2018-09-26 14:20:00,24.8,24.82,24.79,24.81,127866.0,22.6818,22.7001,22.6727,22.691,127866.0
2018-09-26 14:30:00,24.8,24.8,24.76,24.79,179556.0,22.6818,22.6818,22.6452,22.6727,179556.0
2018-09-26 14:40:00,24.78,24.78,24.72,24.74,270150.0,22.6635,22.6635,22.6087,22.6269,270150.0
2018-09-26 14:50:00,24.74,24.78,24.74,24.78,163365.0,22.6269,22.6635,22.6269,22.6635,163365.0
2018-09-26 15:00:00,24.78,24.78,24.73,24.75,192966.0,22.6635,22.6635,22.6178,22.6361,192966.0
2018-09-26 15:10:00,24.75,24.78,24.74,24.77,141993.0,22.6361,22.6635,22.6269,22.6544,141993.0
2018-09-26 15:20:00,24.77,24.81,24.77,24.79,257202.0,22.6544,22.691,22.6544,22.6727,257202.0
2018-09-26 15:30:00,24.79,24.8,24.71,24.72,312243.0,22.6727,22.6818,22.5995,22.6087,312243.0
2018-09-26 15:40:00,24.71,24.72,24.63,24.64,586899.0,22.5995,22.6087,22.5263,22.5355,586899.0
2018-09-26 15:50:00,24.63,24.65,24.6,24.64,1384593.0,22.5263,22.5446,22.4989,22.5355,1384593.0
2018-09-27 09:30:00,24.74,24.74,24.42,24.73,299232.0,22.6269,22.6269,22.3343,22.6178,299232.0
2018-09-27 09:40:00,24.73,24.84,24.73,24.84,223431.0,22.6178,22.7184,22.6178,22.7184,223431.0
2018-09-27 09:50:00,24.83,24.92,24.81,24.89,271905.0,22.7093,22.7916,22.691,22.7641,271905.0
2018-09-27 10:00:00,24.9,24.96,24.89,24.93,234306.0,22.7733,22.8282,22.7641,22.8007,234306.0
2018-09-27 10:10:00,24.93,24.94,24.91,24.91,116334.0,22.8007,22.8099,22.7824,22.7824,116334.0
2018-09-27 10:20:00,24.91,24.91,24.83,24.88,170799.0,22.7824,22.7824,22.7093,22.755,170799.0
2018-09-27 10:30:00,24.87,24.89,24.85,24.86,156567.0,22.7458,22.7641,22.7276,22.7367,156567.0
2018-09-27 10:40:00,24.86,24.86,24.82,24.86,151077.0,22.7367,22.7367,22.7001,22.7367,151077.0
2018-09-27 10:50:00,24.86,24.86,24.81,24.83,150009.0,22.7367,22.7367,22.691,22.7093,150009.0
2018-09-27 11:00:00,24.83,24.85,24.8,24.82,144267.0,22.7093,22.7276,22.6818,22.7001,144267.0
2018-09-27 11:10:00,24.82,24.83,24.8,24.81,107793.0,22.7001,22.7093,22.6818,22.691,107793.0
2018-09-27 11:20:00,24.81,24.85,24.81,24.83,116466.0,22.691,22.7276,22.691,22.7093,116466.0
2018-09-27 11:30:00,24.83,24.85,24.81,24.84,114360.0,22.7093,22.7276,22.691,22.7184,114360.0
2018-09-27 11:40:00,24.84,24.85,24.82,24.83,138507.0,22.7184,22.7276,22.7001,22.7093,138507.0
2018-09-27 11:50:00,24.83,24.84,24.82,24.83,90663.0,22.7093,22.7184,22.7001,22.7093,90663.0
2018-09-27 12:00:00,24.83,24.86,24.83,24.85,89343.0,22.7093,22.7367,22.7093,22.7276,89343.0
2018-09-27 12:10:00,24.86,24.86,24.83,24.85,73110.0,22.7367,22.7367,22.7093,22.7276,73110.0
2018-09-27 12:20:00,24.85,24.86,24.82,24.84,65976.0,22.7276,22.7367,22.7001,22.7184,65976.0
2018-09-27 12:30:00,24.84,24.84,24.83,24.84,77613.0,22.7184,22.7184,22.7093,22.7184,77613.0
2018-09-27 12:40:00,24.84,24.85,24.83,24.84,61911.0,22.7184,22.7276,22.7093,22.7184,61911.0
2018-09-27 12:50:00,24.84,24.85,24.82,24.82,97965.0,22.7184,22.7276,22.7001,22.7001,97965.0
2018-09-27 13:00:00,24.82,24.82,24.78,24.79,95721.0,22.7001,22.7001,22.6635,22.6727,95721.0
2018-09-27 13:10:00,24.79,24.8,24.77,24.8,69537.0,22.6727,22.6818,22.6544,22.6818,69537.0
2018-09-27 13:20:00,24.79,24.79,24.77,24.79,71499.0,22.6727,22.6727,22.6544,22.6727,71499.0
2018-09-27 13:30:00,24.79,24.79,24.78,24.78,81999.0,22.6727,22.6727,22.6635,22.6635,81999.0
2018-09-27 13:40:00,24.78,24.78,24.75,24.77,71466.0,22.6635,22.6635,22.6361,22.6544,71466.0
2018-09-27 13:50:00,24.77,24.78,24.76,24.77,67557.0,22.6544,22.6635,22.6452,22.6544,67557.0
2018-09-27 14:00:00,24.77,24.78,24.76,24.77,101499.0,22.6544,22.6635,22.6452,22.6544,101499.0
2018-09-27 14:10:00,24.77,24.78,24.77,24.78,66507.0,22.6544,22.6635,22.6544,22.6635,66507.0
2018-09-27 14:20:00,24.78,24.79,24.77,24.78,109677.0,22.6635,22.6727,22.6544,22.6635,109677.0
2018-09-27 14:30:00,24.77,24.77,24.74,24.75,97476.0,22.6544,22.6544,22.6269,22.6361,97476.0
2018-09-27 14:40:00,24.75,24.75,24.71,24.71,137721.0,22.6361,22.6361,22.5995,22.5995,137721.0
2018-09-27 14:50:00,24.71,24.73,24.71,24.72,115635.0,22.5995,22.6178,22.5995,22.6087,115635.0
2018-09-27 15:00:00,24.72,24.74,24.71,24.71,120366.0,22.6087,22.6269,22.5995,22.5995,120366.0
2018-09-27 15:10:00,24.72,24.73,24.71,24.72,86796.0,22.6087,22.6178,22.5995,22.6087,86796.0
2018-09-27 15:20:00,24.72,24.73,24.71,24.72,94251.0,22.6087,22.6178,22.5995,22.6087,94251.0
2018-09-27 15:30:00,24.71,24.72,24.69,24.72,237153.0,22.5995,22.6087,22.5812,22.6087,237153.0
2018-09-27 15:40:00,24.72,24.76,24.7,24.74,318870.0,22.6087,22.6452,22.5904,22.6269,318870.0
2018-09-27 15:50:00,24.74,24.78,24.71,24.74,1022019.0,22.6269,22.6635,22.5995,22.6269,1022019.0
2018-09-28 09:30:00,24.67,24.74,24.63,24.74,205917.0,22.5629,22.6269,22.5263,22.6269,205917.0
2018-09-28 09:40:00,24.75,24.79,24.69,24.73,225909.0,22.6361,22.6727,22.5812,22.6178,225909.0
2018-09-28 09:50:00,24.74,24.78,24.73,24.77,134292.0,22.6269,22.6635,22.6178,22.6544,134292.0
2018-09-28 10:00:00,24.78,24.8,24.73,24.74,193629.0,22.6635,22.6818,22.6178,22.6269,193629.0
2018-09-28 10:10:00,24.74,24.75,24.7,24.72,132087.0,22.6269,22.6361,22.5904,22.6087,132087.0
2018-09-28 10:20:00,24.72,24.74,24.7,24.73,158226.0,22.6087,22.6269,22.5904,22.6178,158226.0
2018-09-28 10:30:00,24.74,24.75,24.71,24.74,147315.0,22.6269,22.6361,22.5995,22.6269,147315.0
2018-09-28 10:40:00,24.74,24.74,24.71,24.72,96666.0,22.6269,22.6269,22.5995,22.6087,96666.0
2018-09-28 10:50:00,24.72,24.73,24.69,24.71,129048.0,22.6087,22.6178,22.5812,22.5995,129048.0
2018-09-28 11:00:00,24.71,24.73,24.68,24.7,108558.0,22.5995,22.6178,22.5721,22.5904,108558.0
2018-09-28 11:10:00,24.7,24.72,24.68,24.72,99807.0,22.5904,22.6087,22.5721,22.6087,99807.0
2018-09-28 11:20:00,24.72,24.73,24.71,24.71,171300.0,22.6087,22.6178,22.5995,22.5995,171300.0
2018-09-28 11:30:00,24.71,24.72,24.68,24.68,149730.0,22.5995,22.6087,22.5721,22.5721,149730.0
2018-09-28 11:40:00,24.68,24.68,24.63,24.65,126636.0,22.5721,22.5721,22.5263,22.5446,126636.0
2018-09-28 11:50:00,24.65,24.65,24.62,24.62,70542.0,22.5446,22.5446,22.5172,22.5172,70542.0
2018-09-28 12:00:00,24.62,24.62,24.59,24.6,102375.0,22.5172,22.5172,22.4898,22.4989,102375.0
2018-09-28 12:10:00,24.6,24.64,24.6,24.63,82122.0,22.4989,22.5355,22.4989,22.5263,82122.0
2018-09-28 12:20:00,24.63,24.63,24.61,24.62,115758.0,22.5263,22.5263,22.508,22.5172,115758.0
2018-09-28 12:30:00,24.63,24.66,24.63,24.64,110097.0,22.5263,22.5538,22.5263,22.5355,110097.0
2018-09-28 12:40:00,24.64,24.66,24.62,24.62,103956.0,22.5355,22.5538,22.5172,22.5172,103956.0
2018-09-28 12:50:00,24.62,24.66,24.62,24.64,67896.0,22.5172,22.5538,22.5172,22.5355,67896.0
2018-09-28 13:00:00,24.64,24.66,24.64,24.66,96378.0,22.5355,22.5538,22.5355,22.5538,96378.0
2018-09-28 13:10:00,24.66,24.69,24.65,24.68,112443.0,22.5538,22.5812,22.5446,22.5721,112443.0
2018-09-28 13:20:00,24.68,24.7,24.67,24.68,58734.0,22.5721,22.5904,22.5629,22.5721,58734.0
2018-09-28 13:30:00,24.67,24.71,24.67,24.7,243042.0,22.5629,22.5995,22.5629,22.5904,243042.0
2018-09-28 13:40:00,24.7,24.71,24.69,24.69,110694.0,22.5904,22.5995,22.5812,22.5812,110694.0
2018-09-28 13:50:00,24.69,24.7,24.68,24.68,100875.0,22.5812,22.5904,22.5721,22.5721,100875.0
2018-09-28 14:00:00,24.68,24.68,24.65,24.67,98262.0,22.5721,22.5721,22.5446,22.5629,98262.0
2018-09-28 14:10:00,24.67,24.67,24.64,24.64,109278.0,22.5629,22.5629,22.5355,22.5355,109278.0
2018-09-28 14:20:00,24.64,24.67,24.64,24.66,93048.0,22.5355,22.5629,22.5355,22.5538,93048.0
2018-09-28 14:30:00,24.66,24.67,24.64,24.65,105861.0,22.5538,22.5629,22.5355,22.5446,105861.0
2018-09-28 14:40:00,24.65,24.65,24.62,24.62,83382.0,22.5446,22.5446,22.5172,22.5172,83382.0
2018-09-28 14:50:00,24.62,24.62,24.6,24.6,92301.0,22.5172,22.5172,22.4989,22.4989,92301.0
2018-09-28 15:00:00,24.6,24.63,24.6,24.62,177639.0,22.4989,22.5263,22.4989,22.5172,177639.0
2018-09-28 15:10:00,24.62,24.63,24.6,24.6,121887.0,22.5172,22.5263,22.4989,22.4989,121887.0
2018-09-28 15:20:00,24.6,24.64,24.6,24.62,132399.0,22.4989,22.5355,22.4989,22.5172,132399.0
2018-09-28 15:30:00,24.62,24.65,24.59,24.65,303102.0,22.5172,22.5446,22.4898,22.5446,303102.0
2018-09-28 15:40:00,24.65,24.7,24.64,24.69,453816.0,22.5446,22.5904,22.5355,22.5812,453816.0
2018-09-28 15:50:00,24.68,24.69,24.66,24.68,1036077.0,22.5721,22.5812,22.5538,22.5721,1036077.0
2018-10-01 09:30:00,24.79,25.03,24.78,24.9,642561.0,22.6727,22.8922,22.6635,22.7733,642561.0
2018-10-01 09:40:00,24.9,24.99,24.9,24.97,333345.0,22.7733,22.8556,22.7733,22.8373,333345.0
2018-10-01 09:50:00,24.97,24.98,24.88,24.89,316506.0,22.8373,22.8464,22.755,22.7641,316506.0
2018-10-01 10:00:00,24.89,24.9,24.84,24.89,437226.0,22.7641,22.7733,22.7184,22.7641,437226.0
2018-10-01 10:10:00,24.89,24.9,24.87,24.89,185946.0,22.7641,22.7733,22.7458,22.7641,185946.0
2018-10-01 10:20:00,24.89,24.89,24.85,24.88,209790.0,22.7641,22.7641,22.7276,22.755,209790.0
2018-10-01 10:30:00,24.88,24.91,24.86,24.88,240627.0,22.755,22.7824,22.7367,22.755,240627.0
2018-10-01 10:40:00,24.88,24.92,24.85,24.92,377538.0,22.755,22.7916,22.7276,22.7916,377538.0
2018-10-01 10:50:00,24.91,24.92,24.89,24.9,116538.0,22.7824,22.7916,22.7641,22.7733,116538.0
2018-10-01 11:00:00,24.9,24.94,24.89,24.93,235512.0,22.7733,22.8099,22.7641,22.8007,235512.0
2018-10-01 11:10:00,24.93,24.94,24.92,24.92,185439.0,22.8007,22.8099,22.7916,22.7916,185439.0
2018-10-01 11:20:00,24.92,24.97,24.91,24.97,210456.0,22.7916,22.8373,22.7824,22.8373,210456.0
2018-10-01 11:30:00,24.97,24.97,24.94,24.95,256746.0,22.8373,22.8373,22.8099,22.819,256746.0
2018-10-01 11:40:00,24.95,25.01,24.95,25.0,248022.0,22.819,22.8739,22.819,22.8647,248022.0
2018-10-01 11:50:00,25.0,25.03,24.97,24.99,226596.0,22.8647,22.8922,22.8373,22.8556,226596.0
2018-10-01 12:00:00,24.99,25.0,24.96,24.97,137793.0,22.8556,22.8647,22.8282,22.8373,137793.0
2018-10-01 12:10:00,24.97,24.99,24.97,24.99,126420.0,22.8373,22.8556,22.8373,22.8556,126420.0
2018-10-01 12:20:00,24.99,25.0,24.94,24.95,131751.0,22.8556,22.8647,22.8099,22.819,131751.0
2018-10-01 12:30:00,24.95,24.96,24.94,24.95,84240.0,22.819,22.8282,22.8099,22.819,84240.0
2018-10-01 12:40:00,24.95,24.95,24.91,24.91,120234.0,22.819,22.819,22.7824,22.7824,120234.0
2018-10-01 12:50:00,24.91,24.97,24.91,24.97,192492.0,22.7824,22.8373,22.7824,22.8373,192492.0
2018-10-01 13:00:00,24.97,25.01,24.96,25.01,171741.0,22.8373,22.8739,22.8282,22.8739,171741.0
2018-10-01 13:10:00,25.01,25.03,24.99,25.03,216417.0,22.8739,22.8922,22.8556,22.8922,216417.0
2018-10-01 13:20:00,25.03,25.04,25.01,25.04,221013.0,22.8922,22.9013,22.8739,22.9013,221013.0
2018-10-01 13:30:00,25.04,25.06,25.03,25.03,221781.0,22.9013,22.9196,22.8922,22.8922,221781.0
2018-10-01 13:40:00,25.04,25.05,25.02,25.03,206697.0,22.9013,22.9105,22.883,22.8922,206697.0
2018-10-01 13:50:00,25.03,25.05,25.02,25.04,132297.0,22.8922,22.9105,22.883,22.9013,132297.0
2018-10-01 14:00:00,25.03,25.04,25.01,25.02,141681.0,22.8922,22.9013,22.8739,22.883,141681.0
2018-10-01 14:10:00,25.03,25.04,25.02,25.03,134535.0,22.8922,22.9013,22.883,22.8922,134535.0
2018-10-01 14:20:00,25.03,25.07,25.02,25.06,165882.0,22.8922,22.9288,22.883,22.9196,165882.0
2018-10-01 14:30:00,25.06,25.06,25.03,25.04,113661.0,22.9196,22.9196,22.8922,22.9013,113661.0
2018-10-01 14:40:00,25.04,25.08,25.02,25.07,160818.0,22.9013,22.9379,22.883,22.9288,160818.0
2018-10-01 14:50:00,25.07,25.08,25.06,25.08,238848.0,22.9288,22.9379,22.9196,22.9379,238848.0
2018-10-01 15:00:00,25.08,25.12,25.07,25.08,293601.0,22.9379,22.9745,22.9288,22.9379,293601.0
2018-10-01 15:10:00,25.08,25.09,25.05,25.07,216507.0,22.9379,22.9471,22.9105,22.9288,216507.0
2018-10-01 15:20:00,25.07,25.07,25.0,25.0,210546.0,22.9288,22.9288,22.8647,22.8647,210546.0
2018-10-01 15:30:00,25.0,25.01,24.97,24.97,396588.0,22.8647,22.8739,22.8373,22.8373,396588.0
2018-10-01 15:40:00,24.97,25.0,24.94,24.97,488013.0,22.8373,22.8647,22.8099,22.8373,488013.0
2018-10-01 15:50:00,24.97,25.02,24.96,25.01,949188.0,22.8373,22.883,22.8282,22.8739,949188.0
2018-10-02 09:30:00,25.03,25.03,24.87,24.88,229272.0,22.8922,22.8922,22.7458,22.755,229272.0
2018-10-02 09:40:00,24.89,24.98,24.86,24.89,190848.0,22.7641,22.8464,22.7367,22.7641,190848.0
2018-10-02 09:50:00,24.9,24.9,24.83,24.87,244956.0,22.7733,22.7733,22.7093,22.7458,244956.0
2018-10-02 10:00:00,24.87,24.87,24.79,24.8,460443.0,22.7458,22.7458,22.6727,22.6818,460443.0
2018-10-02 10:10:00,24.8,24.81,24.76,24.78,146232.0,22.6818,22.691,22.6452,22.6635,146232.0
2018-10-02 10:20:00,24.78,24.84,24.78,24.84,276195.0,22.6635,22.7184,22.6635,22.7184,276195.0
2018-10-02 10:30:00,24.84,24.84,24.78,24.78,189666.0,22.7184,22.7184,22.6635,22.6635,189666.0
2018-10-02 10:40:00,24.78,24.78,24.71,24.71,273588.0,22.6635,22.6635,22.5995,22.5995,273588.0
2018-10-02 10:50:00,24.71,24.77,24.71,24.74,238098.0,22.5995,22.6544,22.5995,22.6269,238098.0
2018-10-02 11:00:00,24.75,24.78,24.72,24.78,225666.0,22.6361,22.6635,22.6087,22.6635,225666.0
2018-10-02 11:10:00,24.78,24.8,24.77,24.77,203100.0,22.6635,22.6818,22.6544,22.6544,203100.0
2018-10-02 11:20:00,24.77,24.8,24.76,24.76,144219.0,22.6544,22.6818,22.6452,22.6452,144219.0
2018-10-02 11:30:00,24.76,24.77,24.72,24.72,133806.0,22.6452,22.6544,22.6087,22.6087,133806.0
2018-10-02 11:40:00,24.72,24.82,24.72,24.79,1094781.0,22.6087,22.7001,22.6087,22.6727,1094781.0
2018-10-02 11:50:00,24.79,24.81,24.78,24.78,188298.0,22.6727,22.691,22.6635,22.6635,188298.0
2018-10-02 12:00:00,24.78,24.79,24.75,24.78,271779.0,22.6635,22.6727,22.6361,22.6635,271779.0
2018-10-02 12:10:00,24.78,24.79,24.77,24.79,101640.0,22.6635,22.6727,22.6544,22.6727,101640.0
2018-10-02 12:20:00,24.79,24.79,24.77,24.78,92541.0,22.6727,22.6727,22.6544,22.6635,92541.0
2018-10-02 12:30:00,24.78,24.81,24.77,24.79,311121.0,22.6635,22.691,22.6544,22.6727,311121.0
2018-10-02 12:40:00,24.79,24.8,24.77,24.78,226347.0,22.6727,22.6818,22.6544,22.6635,226347.0
2018-10-02 12:50:00,24.78,24.82,24.77,24.82,386298.0,22.6635,22.7001,22.6544,22.7001,386298.0
2018-10-02 13:00:00,24.82,24.84,24.81,24.82,274638.0,22.7001,22.7184,22.691,22.7001,274638.0
2018-10-02 13:10:00,24.82,24.82,24.79,24.8,258819.0,22.7001,22.7001,22.6727,22.6818,258819.0
2018-10-02 13:20:00,24.8,24.81,24.78,24.78,168936.0,22.6818,22.691,22.6635,22.6635,168936.0
2018-10-02 13:30:00,24.78,24.8,24.78,24.78,143382.0,22.6635,22.6818,22.6635,22.6635,143382.0
2018-10-02 13:40:00,24.79,24.79,24.77,24.78,123177.0,22.6727,22.6727,22.6544,22.6635,123177.0
2018-10-02 13:50:00,24.78,24.78,24.77,24.78,43845.0,22.6635,22.6635,22.6544,22.6635,43845.0
2018-10-02 14:00:00,24.78,24.82,24.78,24.79,114525.0,22.6635,22.7001,22.6635,22.6727,114525.0
2018-10-02 14:10:00,24.79,24.79,24.78,24.79,118128.0,22.6727,22.6727,22.6635,22.6727,118128.0
2018-10-02 14:20:00,24.79,24.8,24.76,24.76,188757.0,22.6727,22.6818,22.6452,22.6452,188757.0
2018-10-02 14:30:00,24.76,24.77,24.74,24.74,236745.0,22.6452,22.6544,22.6269,22.6269,236745.0
2018-10-02 14:40:00,24.75,24.76,24.73,24.75,260907.0,22.6361,22.6452,22.6178,22.6361,260907.0
2018-10-02 14:50:00,24.75,24.75,24.73,24.73,195096.0,22.6361,22.6361,22.6178,22.6178,195096.0
2018-10-02 15:00:00,24.73,24.74,24.71,24.74,219552.0,22.6178,22.6269,22.5995,22.6269,219552.0
2018-10-02 15:10:00,24.74,24.76,24.74,24.74,236784.0,22.6269,22.6452,22.6269,22.6269,236784.0
2018-10-02 15:20:00,24.74,24.76,24.74,24.76,165036.0,22.6269,22.6452,22.6269,22.6452,165036.0
2018-10-02 15:30:00,24.76,24.78,24.73,24.73,453072.0,22.6452,22.6635,22.6178,22.6178,453072.0
2018-10-02 15:40:00,24.73,24.8,24.72,24.79,395646.0,22.6178,22.6818,22.6087,22.6727,395646.0
2018-10-02 15:50:00,24.79,24.86,24.77,24.77,1177827.0,22.6727,22.7367,22.6544,22.6544,1177827.0
2018-10-03 09:30:00,24.88,24.98,24.81,24.83,205941.0,22.755,22.8464,22.691,22.7093,205941.0
2018-10-03 09:40:00,24.84,24.95,24.81,24.94,135522.0,22.7184,22.819,22.691,22.8099,135522.0
2018-10-03 09:50:00,24.94,24.99,24.92,24.98,118233.0,22.8099,22.8556,22.7916,22.8464,118233.0
2018-10-03 10:00:00,24.99,25.07,24.98,25.06,229716.0,22.8556,22.9288,22.8464,22.9196,229716.0
2018-10-03 10:10:00,25.06,25.09,25.05,25.06,189402.0,22.9196,22.9471,22.9105,22.9196,189402.0
2018-10-03 10:20:00,25.06,25.1,25.04,25.1,244479.0,22.9196,22.9562,22.9013,22.9562,244479.0
2018-10-03 10:30:00,25.1,25.12,25.06,25.06,481590.0,22.9562,22.9745,22.9196,22.9196,481590.0
2018-10-03 10:40:00,25.07,25.13,25.05,25.13,198192.0,22.9288,22.9836,22.9105,22.9836,198192.0
2018-10-03 10:50:00,25.13,25.13,25.08,25.1,148557.0,22.9836,22.9836,22.9379,22.9562,148557.0
2018-10-03 11:00:00,25.1,25.17,25.08,25.17,384813.0,22.9562,23.0202,22.9379,23.0202,384813.0
2018-10-03 11:10:00,25.17,25.17,25.1,25.12,190410.0,23.0202,23.0202,22.9562,22.9745,190410.0
2018-10-03 11:20:00,25.12,25.18,25.11,25.16,235383.0,22.9745,23.0294,22.9653,23.0111,235383.0
2018-10-03 11:30:00,25.16,25.16,25.1,25.11,191811.0,23.0111,23.0111,22.9562,22.9653,191811.0
2018-10-03 11:40:00,25.1,25.11,25.07,25.08,127155.0,22.9562,22.9653,22.9288,22.9379,127155.0
2018-10-03 11:50:00,25.08,25.12,25.08,25.1,157242.0,22.9379,22.9745,22.9379,22.9562,157242.0
2018-10-03 12:00:00,25.1,25.14,25.1,25.12,103209.0,22.9562,22.9928,22.9562,22.9745,103209.0
2018-10-03 12:10:00,25.12,25.16,25.1,25.16,185031.0,22.9745,23.0111,22.9562,23.0111,185031.0
2018-10-03 12:20:00,25.15,25.15,25.11,25.13,182034.0,23.0019,23.0019,22.9653,22.9836,182034.0
2018-10-03 12:30:00,25.13,25.15,25.12,25.12,93627.0,22.9836,23.0019,22.9745,22.9745,93627.0
2018-10-03 12:40:00,25.12,25.12,25.08,25.12,101541.0,22.9745,22.9745,22.9379,22.9745,101541.0
2018-10-03 12:50:00,25.12,25.12,25.1,25.11,101316.0,22.9745,22.9745,22.9562,22.9653,101316.0
2018-10-03 13:00:00,25.11,25.14,25.11,25.14,81360.0,22.9653,22.9928,22.9653,22.9928,81360.0
2018-10-03 13:10:00,25.14,25.14,25.12,25.13,71097.0,22.9928,22.9928,22.9745,22.9836,71097.0
2018-10-03 13:20:00,25.13,25.15,25.12,25.14,163116.0,22.9836,23.0019,22.9745,22.9928,163116.0
2018-10-03 13:30:00,25.14,25.15,25.13,25.13,105657.0,22.9928,23.0019,22.9836,22.9836,105657.0
2018-10-03 13:40:00,25.13,25.13,25.11,25.13,73743.0,22.9836,22.9836,22.9653,22.9836,73743.0
2018-10-03 13:50:00,25.13,25.14,25.11,25.14,217413.0,22.9836,22.9928,22.9653,22.9928,217413.0
2018-10-03 14:00:00,25.14,25.17,25.13,25.17,178302.0,22.9928,23.0202,22.9836,23.0202,178302.0
2018-10-03 14:10:00,25.17,25.2,25.17,25.2,169935.0,23.0202,23.0477,23.0202,23.0477,169935.0
2018-10-03 14:20:00,25.19,25.22,25.19,25.21,145833.0,23.0385,23.0659,23.0385,23.0568,145833.0
2018-10-03 14:30:00,25.21,25.21,25.12,25.12,178758.0,23.0568,23.0568,22.9745,22.9745,178758.0
2018-10-03 14:40:00,25.12,25.12,25.07,25.07,140448.0,22.9745,22.9745,22.9288,22.9288,140448.0
2018-10-03 14:50:00,25.07,25.09,25.05,25.05,238872.0,22.9288,22.9471,22.9105,22.9105,238872.0
2018-10-03 15:00:00,25.05,25.07,25.0,25.0,253659.0,22.9105,22.9288,22.8647,22.8647,253659.0
2018-10-03 15:10:00,25.01,25.01,24.95,24.95,175290.0,22.8739,22.8739,22.819,22.819,175290.0
2018-10-03 15:20:00,24.95,24.96,24.92,24.96,224532.0,22.819,22.8282,22.7916,22.8282,224532.0
2018-10-03 15:30:00,24.96,24.99,24.95,24.96,242247.0,22.8282,22.8556,22.819,22.8282,242247.0
2018-10-03 15:40:00,24.96,25.0,24.96,24.98,473556.0,22.8282,22.8647,22.8282,22.8464,473556.0
2018-10-03 15:50:00,24.99,25.02,24.96,25.0,1213767.0,22.8556,22.883,22.8282,22.8647,1213767.0
2018-10-04 09:30:00,25.01,25.09,24.86,24.96,452265.0,22.8739,22.9471,22.7367,22.8282,452265.0
2018-10-04 09:40:00,24.96,25.09,24.94,25.07,336522.0,22.8282,22.9471,22.8099,22.9288,336522.0
2018-10-04 09:50:00,25.07,25.13,25.05,25.08,269283.0,22.9288,22.9836,22.9105,22.9379,269283.0
2018-10-04 10:00:00,25.08,25.08,25.03,25.04,245835.0,22.9379,22.9379,22.8922,22.9013,245835.0
2018-10-04 10:10:00,25.04,25.05,24.98,24.98,228006.0,22.9013,22.9105,22.8464,22.8464,228006.0
2018-10-04 10:20:00,24.98,24.98,24.91,24.96,259011.0,22.8464,22.8464,22.7824,22.8282,259011.0
2018-10-04 10:30:00,24.96,24.98,24.9,24.97,177105.0,22.8282,22.8464,22.7733,22.8373,177105.0
2018-10-04 10:40:00,24.97,25.0,24.95,25.0,146145.0,22.8373,22.8647,22.819,22.8647,146145.0
2018-10-04 10:50:00,25.0,25.02,24.98,24.98,133374.0,22.8647,22.883,22.8464,22.8464,133374.0
2018-10-04 11:00:00,24.98,25.01,24.98,24.99,238176.0,22.8464,22.8739,22.8464,22.8556,238176.0
2018-10-04 11:10:00,24.99,25.0,24.96,24.97,140736.0,22.8556,22.8647,22.8282,22.8373,140736.0
2018-10-04 11:20:00,24.97,25.0,24.95,24.98,109266.0,22.8373,22.8647,22.819,22.8464,109266.0
2018-10-04 11:30:00,24.98,25.0,24.97,24.98,178089.0,22.8464,22.8647,22.8373,22.8464,178089.0
2018-10-04 11:40:00,24.98,25.0,24.95,24.95,139836.0,22.8464,22.8647,22.819,22.819,139836.0
2018-10-04 11:50:00,24.95,24.96,24.94,24.95,128676.0,22.819,22.8282,22.8099,22.819,128676.0
2018-10-04 12:00:00,24.94,24.95,24.87,24.9,345357.0,22.8099,22.819,22.7458,22.7733,345357.0
2018-10-04 12:10:00,24.9,24.9,24.81,24.82,179712.0,22.7733,22.7733,22.691,22.7001,179712.0
2018-10-04 12:20:00,24.82,24.82,24.76,24.79,241680.0,22.7001,22.7001,22.6452,22.6727,241680.0
2018-10-04 12:30:00,24.79,24.83,24.78,24.81,236355.0,22.6727,22.7093,22.6635,22.691,236355.0
2018-10-04 12:40:00,24.81,24.82,24.79,24.79,134352.0,22.691,22.7001,22.6727,22.6727,134352.0
2018-10-04 12:50:00,24.79,24.8,24.72,24.74,154944.0,22.6727,22.6818,22.6087,22.6269,154944.0
2018-10-04 13:00:00,24.73,24.77,24.72,24.74,212910.0,22.6178,22.6544,22.6087,22.6269,212910.0
2018-10-04 13:10:00,24.74,24.75,24.68,24.68,291948.0,22.6269,22.6361,22.5721,22.5721,291948.0
2018-10-04 13:20:00,24.68,24.69,24.63,24.66,311532.0,22.5721,22.5812,22.5263,22.5538,311532.0
2018-10-04 13:30:00,24.66,24.67,24.61,24.65,374799.0,22.5538,22.5629,22.508,22.5446,374799.0
2018-10-04 13:40:00,24.65,24.7,24.64,24.68,228336.0,22.5446,22.5904,22.5355,22.5721,228336.0
2018-10-04 13:50:00,24.68,24.7,24.66,24.68,265800.0,22.5721,22.5904,22.5538,22.5721,265800.0
2018-10-04 14:00:00,24.68,24.69,24.66,24.67,296010.0,22.5721,22.5812,22.5538,22.5629,296010.0
2018-10-04 14:10:00,24.67,24.67,24.62,24.62,292413.0,22.5629,22.5629,22.5172,22.5172,292413.0
2018-10-04 14:20:00,24.62,24.62,24.59,24.6,381576.0,22.5172,22.5172,22.4898,22.4989,381576.0
2018-10-04 14:30:00,24.6,24.69,24.59,24.68,328854.0,22.4989,22.5812,22.4898,22.5721,328854.0
2018-10-04 14:40:00,24.69,24.71,24.66,24.71,295851.0,22.5812,22.5995,22.5538,22.5995,295851.0
2018-10-04 14:50:00,24.71,24.78,24.7,24.77,223071.0,22.5995,22.6635,22.5904,22.6544,223071.0
2018-10-04 15:00:00,24.77,24.82,24.76,24.81,255897.0,22.6544,22.7001,22.6452,22.691,255897.0
2018-10-04 15:10:00,24.81,24.84,24.79,24.84,263085.0,22.691,22.7184,22.6727,22.7184,263085.0
2018-10-04 15:20:00,24.84,24.84,24.78,24.79,257526.0,22.7184,22.7184,22.6635,22.6727,257526.0
2018-10-04 15:30:00,24.79,24.81,24.77,24.8,228180.0,22.6727,22.691,22.6544,22.6818,228180.0
2018-10-04 15:40:00,24.8,24.9,24.79,24.88,430902.0,22.6818,22.7733,22.6727,22.755,430902.0
2018-10-04 15:50:00,24.88,24.93,24.87,24.89,1132056.0,22.755,22.8007,22.7458,22.7641,1132056.0
2018-10-05 09:30:00,25.22,25.22,24.87,24.97,418560.0,23.0659,23.0659,22.7458,22.8373,418560.0
2018-10-05 09:40:00,24.97,24.99,24.88,24.95,175014.0,22.8373,22.8556,22.755,22.819,175014.0
2018-10-05 09:50:00,24.95,24.98,24.91,24.94,202128.0,22.819,22.8464,22.7824,22.8099,202128.0
2018-10-05 10:00:00,24.94,25.01,24.93,24.98,242247.0,22.8099,22.8739,22.8007,22.8464,242247.0
2018-10-05 10:10:00,24.97,24.98,24.91,24.91,143325.0,22.8373,22.8464,22.7824,22.7824,143325.0
2018-10-05 10:20:00,24.91,24.99,24.91,24.95,172986.0,22.7824,22.8556,22.7824,22.819,172986.0
2018-10-05 10:30:00,24.95,24.96,24.94,24.96,186774.0,22.819,22.8282,22.8099,22.8282,186774.0
2018-10-05 10:40:00,24.95,24.99,24.9,24.9,197043.0,22.819,22.8556,22.7733,22.7733,197043.0
2018-10-05 10:50:00,24.9,24.96,24.9,24.93,202653.0,22.7733,22.8282,22.7733,22.8007,202653.0
2018-10-05 11:00:00,24.93,24.93,24.89,24.89,451593.0,22.8007,22.8007,22.7641,22.7641,451593.0
2018-10-05 11:10:00,24.9,24.94,24.86,24.89,354612.0,22.7733,22.8099,22.7367,22.7641,354612.0
2018-10-05 11:20:00,24.88,24.93,24.86,24.9,136599.0,22.755,22.8007,22.7367,22.7733,136599.0
2018-10-05 11:30:00,24.89,24.93,24.88,24.93,251640.0,22.7641,22.8007,22.755,22.8007,251640.0
2018-10-05 11:40:00,24.92,24.92,24.8,24.8,280623.0,22.7916,22.7916,22.6818,22.6818,280623.0
2018-10-05 11:50:00,24.8,24.82,24.77,24.79,201237.0,22.6818,22.7001,22.6544,22.6727,201237.0
2018-10-05 12:00:00,24.79,24.85,24.77,24.84,215577.0,22.6727,22.7276,22.6544,22.7184,215577.0
2018-10-05 12:10:00,24.84,24.84,24.79,24.82,149700.0,22.7184,22.7184,22.6727,22.7001,149700.0
2018-10-05 12:20:00,24.83,24.85,24.82,24.83,115722.0,22.7093,22.7276,22.7001,22.7093,115722.0
2018-10-05 12:30:00,24.83,24.83,24.79,24.81,198384.0,22.7093,22.7093,22.6727,22.691,198384.0
2018-10-05 12:40:00,24.81,24.82,24.78,24.82,150066.0,22.691,22.7001,22.6635,22.7001,150066.0
2018-10-05 12:50:00,24.82,24.84,24.81,24.82,136332.0,22.7001,22.7184,22.691,22.7001,136332.0
2018-10-05 13:00:00,24.82,24.82,24.75,24.75,209487.0,22.7001,22.7001,22.6361,22.6361,209487.0
2018-10-05 13:10:00,24.76,24.77,24.73,24.74,184281.0,22.6452,22.6544,22.6178,22.6269,184281.0
2018-10-05 13:20:00,24.74,24.74,24.68,24.71,165417.0,22.6269,22.6269,22.5721,22.5995,165417.0
2018-10-05 13:30:00,24.71,24.72,24.66,24.71,207972.0,22.5995,22.6087,22.5538,22.5995,207972.0
2018-10-05 13:40:00,24.71,24.75,24.71,24.71,284343.0,22.5995,22.6361,22.5995,22.5995,284343.0
2018-10-05 13:50:00,24.71,24.73,24.69,24.71,248505.0,22.5995,22.6178,22.5812,22.5995,248505.0
2018-10-05 14:00:00,24.71,24.72,24.68,24.69,157314.0,22.5995,22.6087,22.5721,22.5812,157314.0
2018-10-05 14:10:00,24.69,24.77,24.69,24.77,139206.0,22.5812,22.6544,22.5812,22.6544,139206.0
2018-10-05 14:20:00,24.77,24.8,24.76,24.78,186372.0,22.6544,22.6818,22.6452,22.6635,186372.0
2018-10-05 14:30:00,24.78,24.81,24.78,24.79,184893.0,22.6635,22.691,22.6635,22.6727,184893.0
2018-10-05 14:40:00,24.8,24.86,24.79,24.83,260340.0,22.6818,22.7367,22.6727,22.7093,260340.0
2018-10-05 14:50:00,24.83,24.87,24.82,24.86,268380.0,22.7093,22.7458,22.7001,22.7367,268380.0
2018-10-05 15:00:00,24.86,24.89,24.84,24.88,203499.0,22.7367,22.7641,22.7184,22.755,203499.0
2018-10-05 15:10:00,24.88,24.88,24.84,24.84,169452.0,22.755,22.755,22.7184,22.7184,169452.0
2018-10-05 15:20:00,24.84,24.86,24.82,24.82,168747.0,22.7184,22.7367,22.7001,22.7001,168747.0
2018-10-05 15:30:00,24.82,24.83,24.79,24.81,320373.0,22.7001,22.7093,22.6727,22.691,320373.0
2018-10-05 15:40:00,24.81,24.92,24.8,24.9,541902.0,22.691,22.7916,22.6818,22.7733,541902.0
2018-10-05 15:50:00,24.9,24.91,24.84,24.85,1136019.0,22.7733,22.7824,22.7184,22.7276,1136019.0
2018-10-08 09:30:00,24.82,24.94,24.79,24.92,296985.0,22.7001,22.8099,22.6727,22.7916,296985.0
2018-10-08 09:40:00,24.92,24.93,24.87,24.9,253341.0,22.7916,22.8007,22.7458,22.7733,253341.0
2018-10-08 09:50:00,24.9,24.96,24.9,24.95,128502.0,22.7733,22.8282,22.7733,22.819,128502.0
2018-10-08 10:00:00,24.95,25.0,24.94,25.0,164925.0,22.819,22.8647,22.8099,22.8647,164925.0
2018-10-08 10:10:00,25.0,25.0,24.96,24.96,241359.0,22.8647,22.8647,22.8282,22.8282,241359.0
2018-10-08 10:20:00,24.96,24.99,24.93,24.93,103464.0,22.8282,22.8556,22.8007,22.8007,103464.0
2018-10-08 10:30:00,24.93,24.93,24.87,24.91,127197.0,22.8007,22.8007,22.7458,22.7824,127197.0
2018-10-08 10:40:00,24.91,24.92,24.87,24.87,246138.0,22.7824,22.7916,22.7458,22.7458,246138.0
2018-10-08 10:50:00,24.87,24.89,24.86,24.87,96252.0,22.7458,22.7641,22.7367,22.7458,96252.0
2018-10-08 11:00:00,24.87,24.87,24.74,24.75,170691.0,22.7458,22.7458,22.6269,22.6361,170691.0
2018-10-08 11:10:00,24.75,24.76,24.71,24.71,121584.0,22.6361,22.6452,22.5995,22.5995,121584.0
2018-10-08 11:20:00,24.71,24.71,24.67,24.68,136677.0,22.5995,22.5995,22.5629,22.5721,136677.0
2018-10-08 11:30:00,24.67,24.67,24.57,24.58,276645.0,22.5629,22.5629,22.4715,22.4806,276645.0
2018-10-08 11:40:00,24.57,24.57,24.46,24.49,653985.0,22.4715,22.4715,22.3709,22.3983,653985.0
2018-10-08 11:50:00,24.49,24.52,24.46,24.5,220314.0,22.3983,22.4257,22.3709,22.4074,220314.0
2018-10-08 12:00:00,24.5,24.6,24.49,24.57,211743.0,22.4074,22.4989,22.3983,22.4715,211743.0
2018-10-08 12:10:00,24.57,24.58,24.55,24.55,182100.0,22.4715,22.4806,22.4532,22.4532,182100.0
2018-10-08 12:20:00,24.55,24.6,24.54,24.6,194079.0,22.4532,22.4989,22.444,22.4989,194079.0
2018-10-08 12:30:00,24.59,24.6,24.57,24.59,135909.0,22.4898,22.4989,22.4715,22.4898,135909.0
2018-10-08 12:40:00,24.6,24.63,24.59,24.62,139788.0,22.4989,22.5263,22.4898,22.5172,139788.0
2018-10-08 12:50:00,24.62,24.63,24.53,24.54,131508.0,22.5172,22.5263,22.4349,22.444,131508.0
2018-10-08 13:00:00,24.54,24.63,24.54,24.62,197340.0,22.444,22.5263,22.444,22.5172,197340.0
2018-10-08 13:10:00,24.62,24.62,24.57,24.58,117306.0,22.5172,22.5172,22.4715,22.4806,117306.0
2018-10-08 13:20:00,24.58,24.62,24.58,24.62,109011.0,22.4806,22.5172,22.4806,22.5172,109011.0
2018-10-08 13:30:00,24.62,24.68,24.62,24.68,160116.0,22.5172,22.5721,22.5172,22.5721,160116.0
2018-10-08 13:40:00,24.68,24.7,24.67,24.69,169431.0,22.5721,22.5904,22.5629,22.5812,169431.0
2018-10-08 13:50:00,24.69,24.72,24.69,24.72,124965.0,22.5812,22.6087,22.5812,22.6087,124965.0
2018-10-08 14:00:00,24.72,24.78,24.71,24.76,306045.0,22.6087,22.6635,22.5995,22.6452,306045.0
2018-10-08 14:10:00,24.76,24.77,24.74,24.76,156867.0,22.6452,22.6544,22.6269,22.6452,156867.0
2018-10-08 14:20:00,24.76,24.84,24.76,24.83,383796.0,22.6452,22.7184,22.6452,22.7093,383796.0
2018-10-08 14:30:00,24.83,24.87,24.82,24.87,210786.0,22.7093,22.7458,22.7001,22.7458,210786.0
2018-10-08 14:40:00,24.87,24.92,24.86,24.91,186501.0,22.7458,22.7916,22.7367,22.7824,186501.0
2018-10-08 14:50:00,24.92,24.93,24.88,24.92,200262.0,22.7916,22.8007,22.755,22.7916,200262.0
2018-10-08 15:00:00,24.91,24.97,24.91,24.94,237732.0,22.7824,22.8373,22.7824,22.8099,237732.0
2018-10-08 15:10:00,24.94,24.98,24.93,24.94,221439.0,22.8099,22.8464,22.8007,22.8099,221439.0
2018-10-08 15:20:00,24.94,24.95,24.9,24.91,468921.0,22.8099,22.819,22.7733,22.7824,468921.0
2018-10-08 15:30:00,24.92,24.96,24.91,24.96,290532.0,22.7916,22.8282,22.7824,22.8282,290532.0
2018-10-08 15:40:00,24.96,24.99,24.94,24.95,371880.0,22.8282,22.8556,22.8099,22.819,371880.0
2018-10-08 15:50:00,24.96,24.96,24.91,24.92,796797.0,22.8282,22.8282,22.7824,22.7916,796797.0
2018-10-09 09:30:00,25.03,25.11,24.98,25.0,518439.0,22.8922,22.9653,22.8464,22.8647,518439.0
2018-10-09 09:40:00,24.99,25.01,24.89,24.92,241311.0,22.8556,22.8739,22.7641,22.7916,241311.0
2018-10-09 09:50:00,24.92,25.0,24.9,24.99,213753.0,22.7916,22.8647,22.7733,22.8556,213753.0
2018-10-09 10:00:00,24.99,25.03,24.95,24.96,208638.0,22.8556,22.8922,22.819,22.8282,208638.0
2018-10-09 10:10:00,24.96,25.0,24.94,24.97,377994.0,22.8282,22.8647,22.8099,22.8373,377994.0
2018-10-09 10:20:00,24.97,25.07,24.95,25.06,226026.0,22.8373,22.9288,22.819,22.9196,226026.0
2018-10-09 10:30:00,25.06,25.1,25.04,25.06,216336.0,22.9196,22.9562,22.9013,22.9196,216336.0
2018-10-09 10:40:00,25.06,25.11,25.05,25.08,200109.0,22.9196,22.9653,22.9105,22.9379,200109.0
2018-10-09 10:50:00,25.09,25.1,24.98,24.98,176682.0,22.9471,22.9562,22.8464,22.8464,176682.0
2018-10-09 11:00:00,24.98,25.0,24.9,24.91,201165.0,22.8464,22.8647,22.7733,22.7824,201165.0
2018-10-09 11:10:00,24.91,24.98,24.91,24.95,173439.0,22.7824,22.8464,22.7824,22.819,173439.0
2018-10-09 11:20:00,24.96,25.01,24.96,25.01,190899.0,22.8282,22.8739,22.8282,22.8739,190899.0
2018-10-09 11:30:00,25.02,25.03,24.98,24.98,181044.0,22.883,22.8922,22.8464,22.8464,181044.0
2018-10-09 11:40:00,24.99,25.0,24.95,24.97,124263.0,22.8556,22.8647,22.819,22.8373,124263.0
2018-10-09 11:50:00,24.97,25.04,24.97,25.04,209928.0,22.8373,22.9013,22.8373,22.9013,209928.0
2018-10-09 12:00:00,25.04,25.07,25.03,25.04,281562.0,22.9013,22.9288,22.8922,22.9013,281562.0
2018-10-09 12:10:00,25.04,25.05,24.99,25.0,111735.0,22.9013,22.9105,22.8556,22.8647,111735.0
2018-10-09 12:20:00,25.0,25.01,24.96,24.97,119415.0,22.8647,22.8739,22.8282,22.8373,119415.0
2018-10-09 12:30:00,24.97,24.97,24.93,24.93,147171.0,22.8373,22.8373,22.8007,22.8007,147171.0
2018-10-09 12:40:00,24.93,24.94,24.86,24.9,355326.0,22.8007,22.8099,22.7367,22.7733,355326.0
2018-10-09 12:50:00,24.9,24.94,24.89,24.91,207567.0,22.7733,22.8099,22.7641,22.7824,207567.0
2018-10-09 13:00:00,24.9,24.92,24.88,24.9,144999.0,22.7733,22.7916,22.755,22.7733,144999.0
2018-10-09 13:10:00,24.91,24.92,24.9,24.9,141414.0,22.7824,22.7916,22.7733,22.7733,141414.0
2018-10-09 13:20:00,24.9,24.93,24.9,24.93,156801.0,22.7733,22.8007,22.7733,22.8007,156801.0
2018-10-09 13:30:00,24.93,24.93,24.88,24.9,123717.0,22.8007,22.8007,22.755,22.7733,123717.0
2018-10-09 13:40:00,24.91,24.93,24.89,24.93,139806.0,22.7824,22.8007,22.7641,22.8007,139806.0
2018-10-09 13:50:00,24.92,24.98,24.92,24.96,357759.0,22.7916,22.8464,22.7916,22.8282,357759.0
2018-10-09 14:00:00,24.96,24.97,24.9,24.93,212190.0,22.8282,22.8373,22.7733,22.8007,212190.0
2018-10-09 14:10:00,24.94,24.96,24.92,24.94,244797.0,22.8099,22.8282,22.7916,22.8099,244797.0
2018-10-09 14:20:00,24.94,25.0,24.94,25.0,222987.0,22.8099,22.8647,22.8099,22.8647,222987.0
2018-10-09 14:30:00,25.0,25.0,24.96,24.99,185604.0,22.8647,22.8647,22.8282,22.8556,185604.0
2018-10-09 14:40:00,24.99,25.0,24.95,24.96,173331.0,22.8556,22.8647,22.819,22.8282,173331.0
2018-10-09 14:50:00,24.96,24.99,24.95,24.96,182919.0,22.8282,22.8556,22.819,22.8282,182919.0
2018-10-09 15:00:00,24.96,24.97,24.94,24.95,131355.0,22.8282,22.8373,22.8099,22.819,131355.0
2018-10-09 15:10:00,24.95,24.96,24.93,24.93,280659.0,22.819,22.8282,22.8007,22.8007,280659.0
2018-10-09 15:20:00,24.93,24.94,24.85,24.88,380598.0,22.8007,22.8099,22.7276,22.755,380598.0
2018-10-09 15:30:00,24.88,24.91,24.86,24.89,322737.0,22.755,22.7824,22.7367,22.7641,322737.0
2018-10-09 15:40:00,24.88,24.9,24.87,24.89,509241.0,22.755,22.7733,22.7458,22.7641,509241.0
2018-10-09 15:50:00,24.89,24.89,24.85,24.87,1103907.0,22.7641,22.7641,22.7276,22.7458,1103907.0
2018-10-10 09:30:00,24.85,24.87,24.48,24.5,550905.0,22.7276,22.7458,22.3892,22.4074,550905.0
2018-10-10 09:40:00,24.5,24.55,24.34,24.35,300024.0,22.4074,22.4532,22.2611,22.2703,300024.0
2018-10-10 09:50:00,24.34,24.35,24.11,24.12,497373.0,22.2611,22.2703,22.0508,22.0599,497373.0
2018-10-10 10:00:00,24.12,24.13,24.03,24.13,607716.0,22.0599,22.069,21.9776,22.069,607716.0
2018-10-10 10:10:00,24.13,24.16,24.02,24.16,509412.0,22.069,22.0965,21.9684,22.0965,509412.0
2018-10-10 10:20:00,24.16,24.2,24.1,24.11,311307.0,22.0965,22.1331,22.0416,22.0508,311307.0
2018-10-10 10:30:00,24.11,24.14,24.0,24.01,516918.0,22.0508,22.0782,21.9501,21.9593,516918.0
2018-10-10 10:40:00,24.01,24.02,23.78,23.81,1089297.0,21.9593,21.9684,21.7489,21.7764,1089297.0
2018-10-10 10:50:00,23.81,23.92,23.81,23.87,461439.0,21.7764,21.877,21.7764,21.8313,461439.0
2018-10-10 11:00:00,23.87,23.92,23.82,23.82,685986.0,21.8313,21.877,21.7855,21.7855,685986.0
2018-10-10 11:10:00,23.82,23.89,23.81,23.83,667143.0,21.7855,21.8495,21.7764,21.7947,667143.0
2018-10-10 11:20:00,23.84,23.88,23.77,23.88,443322.0,21.8038,21.8404,21.7398,21.8404,443322.0
2018-10-10 11:30:00,23.88,23.89,23.8,23.85,455982.0,21.8404,21.8495,21.7672,21.813,455982.0
2018-10-10 11:40:00,23.85,23.94,23.83,23.89,527280.0,21.813,21.8953,21.7947,21.8495,527280.0
2018-10-10 11:50:00,23.89,23.9,23.77,23.77,682416.0,21.8495,21.8587,21.7398,21.7398,682416.0
2018-10-10 12:00:00,23.77,23.8,23.66,23.7,557199.0,21.7398,21.7672,21.6392,21.6758,557199.0
2018-10-10 12:10:00,23.69,23.78,23.66,23.77,566148.0,21.6666,21.7489,21.6392,21.7398,566148.0
2018-10-10 12:20:00,23.77,23.79,23.71,23.71,430383.0,21.7398,21.7581,21.6849,21.6849,430383.0
2018-10-10 12:30:00,23.71,23.72,23.68,23.7,288051.0,21.6849,21.6941,21.6575,21.6758,288051.0
2018-10-10 12:40:00,23.7,23.71,23.66,23.7,370392.0,21.6758,21.6849,21.6392,21.6758,370392.0
2018-10-10 12:50:00,23.7,23.73,23.66,23.67,302751.0,21.6758,21.7032,21.6392,21.6483,302751.0
2018-10-10 13:00:00,23.66,23.67,23.59,23.66,667791.0,21.6392,21.6483,21.5752,21.6392,667791.0
2018-10-10 13:10:00,23.66,23.71,23.65,23.71,391716.0,21.6392,21.6849,21.63,21.6849,391716.0
2018-10-10 13:20:00,23.71,23.71,23.63,23.65,508731.0,21.6849,21.6849,21.6118,21.63,508731.0
2018-10-10 13:30:00,23.65,23.66,23.61,23.62,317079.0,21.63,21.6392,21.5935,21.6026,317079.0
2018-10-10 13:40:00,23.62,23.68,23.58,23.67,282624.0,21.6026,21.6575,21.566,21.6483,282624.0
2018-10-10 13:50:00,23.67,23.67,23.62,23.66,352857.0,21.6483,21.6483,21.6026,21.6392,352857.0
2018-10-10 14:00:00,23.66,23.67,23.54,23.54,524505.0,21.6392,21.6483,21.5294,21.5294,524505.0
2018-10-10 14:10:00,23.54,23.61,23.54,23.57,388071.0,21.5294,21.5935,21.5294,21.5569,388071.0
2018-10-10 14:20:00,23.57,23.58,23.52,23.57,422052.0,21.5569,21.566,21.5111,21.5569,422052.0
2018-10-10 14:30:00,23.56,23.59,23.45,23.47,605022.0,21.5477,21.5752,21.4471,21.4654,605022.0
2018-10-10 14:40:00,23.47,23.48,23.38,23.44,744672.0,21.4654,21.4746,21.3831,21.438,744672.0
2018-10-10 14:50:00,23.44,23.51,23.43,23.47,892638.0,21.438,21.502,21.4288,21.4654,892638.0
2018-10-10 15:00:00,23.46,23.47,23.32,23.34,783171.0,21.4563,21.4654,21.3282,21.3465,783171.0
2018-10-10 15:10:00,23.34,23.35,23.25,23.34,729897.0,21.3465,21.3557,21.2642,21.3465,729897.0
2018-10-10 15:20:00,23.34,23.42,23.34,23.41,792339.0,21.3465,21.4197,21.3465,21.4105,792339.0
2018-10-10 15:30:00,23.41,23.42,23.31,23.32,773103.0,21.4105,21.4197,21.3191,21.3282,773103.0
2018-10-10 15:40:00,23.31,23.44,23.24,23.41,1466067.0,21.3191,21.438,21.2551,21.4105,1466067.0
2018-10-10 15:50:00,23.41,23.42,23.18,23.2,3271782.0,21.4105,21.4197,21.2002,21.2185,3271782.0
2018-10-11 09:30:00,23.15,23.24,23.04,23.14,912420.0,21.1727,21.2551,21.0721,21.1636,912420.0
2018-10-11 09:40:00,23.13,23.31,23.06,23.3,823407.0,21.1545,21.3191,21.0904,21.3099,823407.0
2018-10-11 09:50:00,23.29,23.47,23.27,23.47,700059.0,21.3008,21.4654,21.2825,21.4654,700059.0
2018-10-11 10:00:00,23.46,23.49,23.33,23.48,654216.0,21.4563,21.4837,21.3374,21.4746,654216.0
2018-10-11 10:10:00,23.48,23.49,23.22,23.24,760218.0,21.4746,21.4837,21.2368,21.2551,760218.0
2018-10-11 10:20:00,23.24,23.38,23.23,23.35,814755.0,21.2551,21.3831,21.2459,21.3557,814755.0
2018-10-11 10:30:00,23.35,23.44,23.33,23.38,620112.0,21.3557,21.438,21.3374,21.3831,620112.0
2018-10-11 10:40:00,23.38,23.41,23.19,23.21,618240.0,21.3831,21.4105,21.2093,21.2276,618240.0
2018-10-11 10:50:00,23.2,23.25,23.16,23.18,475134.0,21.2185,21.2642,21.1819,21.2002,475134.0
2018-10-11 11:00:00,23.18,23.2,23.03,23.18,665382.0,21.2002,21.2185,21.063,21.2002,665382.0
2018-10-11 11:10:00,23.18,23.19,23.09,23.19,526371.0,21.2002,21.2093,21.1179,21.2093,526371.0
2018-10-11 11:20:00,23.19,23.31,23.19,23.25,573180.0,21.2093,21.3191,21.2093,21.2642,573180.0
2018-10-11 11:30:00,23.25,23.31,23.2,23.26,401493.0,21.2642,21.3191,21.2185,21.2734,401493.0
2018-10-11 11:40:00,23.26,23.45,23.26,23.43,458043.0,21.2734,21.4471,21.2734,21.4288,458043.0
2018-10-11 11:50:00,23.44,23.48,23.36,23.37,471177.0,21.438,21.4746,21.3648,21.374,471177.0
2018-10-11 12:00:00,23.37,23.43,23.33,23.35,256398.0,21.374,21.4288,21.3374,21.3557,256398.0
2018-10-11 12:10:00,23.35,23.41,23.34,23.39,258756.0,21.3557,21.4105,21.3465,21.3923,258756.0
2018-10-11 12:20:00,23.39,23.52,23.39,23.41,374847.0,21.3923,21.5111,21.3923,21.4105,374847.0
2018-10-11 12:30:00,23.41,23.42,23.32,23.32,240549.0,21.4105,21.4197,21.3282,21.3282,240549.0
2018-10-11 12:40:00,23.32,23.35,23.24,23.25,274443.0,21.3282,21.3557,21.2551,21.2642,274443.0
2018-10-11 12:50:00,23.25,23.32,23.22,23.28,310020.0,21.2642,21.3282,21.2368,21.2916,310020.0
2018-10-11 13:00:00,23.29,23.29,23.15,23.17,208776.0,21.3008,21.3008,21.1727,21.191,208776.0
2018-10-11 13:10:00,23.16,23.25,23.15,23.23,273387.0,21.1819,21.2642,21.1727,21.2459,273387.0
2018-10-11 13:20:00,23.23,23.27,23.17,23.2,210150.0,21.2459,21.2825,21.191,21.2185,210150.0
2018-10-11 13:30:00,23.2,23.24,23.14,23.2,180459.0,21.2185,21.2551,21.1636,21.2185,180459.0
2018-10-11 13:40:00,23.19,23.21,23.1,23.1,221241.0,21.2093,21.2276,21.127,21.127,221241.0
2018-10-11 13:50:00,23.1,23.16,23.02,23.15,519567.0,21.127,21.1819,21.0539,21.1727,519567.0
2018-10-11 14:00:00,23.14,23.17,23.08,23.12,773874.0,21.1636,21.191,21.1087,21.1453,773874.0
2018-10-11 14:10:00,23.12,23.16,23.06,23.14,631209.0,21.1453,21.1819,21.0904,21.1636,631209.0
2018-10-11 14:20:00,23.14,23.19,23.1,23.11,536658.0,21.1636,21.2093,21.127,21.1362,536658.0
2018-10-11 14:30:00,23.11,23.11,23.01,23.02,1118529.0,21.1362,21.1362,21.0447,21.0539,1118529.0
2018-10-11 14:40:00,23.02,23.07,22.87,23.02,1399782.0,21.0539,21.0996,20.9167,21.0539,1399782.0
2018-10-11 14:50:00,23.01,23.11,23.0,23.05,574428.0,21.0447,21.1362,21.0356,21.0813,574428.0
2018-10-11 15:00:00,23.05,23.14,23.02,23.04,627489.0,21.0813,21.1636,21.0539,21.0721,627489.0
2018-10-11 15:10:00,23.04,23.31,23.0,23.27,724365.0,21.0721,21.3191,21.0356,21.2825,724365.0
2018-10-11 15:20:00,23.27,23.29,23.16,23.17,634281.0,21.2825,21.3008,21.1819,21.191,634281.0
2018-10-11 15:30:00,23.17,23.24,23.05,23.15,686865.0,21.191,21.2551,21.0813,21.1727,686865.0
2018-10-11 15:40:00,23.15,23.16,23.04,23.06,1369377.0,21.1727,21.1819,21.0721,21.0904,1369377.0
2018-10-11 15:50:00,23.06,23.11,22.92,22.92,3268419.0,21.0904,21.1362,20.9624,20.9624,3268419.0
2018-10-12 09:30:00,23.54,23.57,23.33,23.51,1073901.0,21.5294,21.5569,21.3374,21.502,1073901.0
2018-10-12 09:40:00,23.51,23.64,23.5,23.62,766269.0,21.502,21.6209,21.4929,21.6026,766269.0
2018-10-12 09:50:00,23.62,23.76,23.52,23.75,668004.0,21.6026,21.7306,21.5111,21.7215,668004.0
2018-10-12 10:00:00,23.76,23.78,23.72,23.78,814911.0,21.7306,21.7489,21.6941,21.7489,814911.0
2018-10-12 10:10:00,23.78,23.78,23.63,23.63,826197.0,21.7489,21.7489,21.6118,21.6118,826197.0
2018-10-12 10:20:00,23.62,23.67,23.49,23.49,574227.0,21.6026,21.6483,21.4837,21.4837,574227.0
2018-10-12 10:30:00,23.49,23.57,23.46,23.51,436917.0,21.4837,21.5569,21.4563,21.502,436917.0
2018-10-12 10:40:00,23.52,23.58,23.5,23.54,376761.0,21.5111,21.566,21.4929,21.5294,376761.0
2018-10-12 10:50:00,23.54,23.59,23.52,23.56,383715.0,21.5294,21.5752,21.5111,21.5477,383715.0
2018-10-12 11:00:00,23.56,23.57,23.46,23.54,459921.0,21.5477,21.5569,21.4563,21.5294,459921.0
2018-10-12 11:10:00,23.54,23.58,23.52,23.55,365031.0,21.5294,21.566,21.5111,21.5386,365031.0
2018-10-12 11:20:00,23.55,23.61,23.54,23.59,236109.0,21.5386,21.5935,21.5294,21.5752,236109.0
2018-10-12 11:30:00,23.59,23.67,23.52,23.55,430131.0,21.5752,21.6483,21.5111,21.5386,430131.0
2018-10-12 11:40:00,23.55,23.56,23.43,23.53,344064.0,21.5386,21.5477,21.4288,21.5203,344064.0
2018-10-12 11:50:00,23.53,23.57,23.49,23.52,645975.0,21.5203,21.5569,21.4837,21.5111,645975.0
2018-10-12 12:00:00,23.52,23.52,23.38,23.42,434787.0,21.5111,21.5111,21.3831,21.4197,434787.0
2018-10-12 12:10:00,23.42,23.47,23.36,23.37,273168.0,21.4197,21.4654,21.3648,21.374,273168.0
2018-10-12 12:20:00,23.37,23.4,23.32,23.39,417540.0,21.374,21.4014,21.3282,21.3923,417540.0
2018-10-12 12:30:00,23.39,23.42,23.34,23.36,361830.0,21.3923,21.4197,21.3465,21.3648,361830.0
2018-10-12 12:40:00,23.36,23.39,23.26,23.26,368967.0,21.3648,21.3923,21.2734,21.2734,368967.0
2018-10-12 12:50:00,23.27,23.41,23.26,23.39,375081.0,21.2825,21.4105,21.2734,21.3923,375081.0
2018-10-12 13:00:00,23.4,23.47,23.35,23.45,332769.0,21.4014,21.4654,21.3557,21.4471,332769.0
2018-10-12 13:10:00,23.45,23.47,23.36,23.38,321093.0,21.4471,21.4654,21.3648,21.3831,321093.0
2018-10-12 13:20:00,23.38,23.45,23.36,23.38,291510.0,21.3831,21.4471,21.3648,21.3831,291510.0
2018-10-12 13:30:00,23.38,23.39,23.32,23.35,228927.0,21.3831,21.3923,21.3282,21.3557,228927.0
2018-10-12 13:40:00,23.35,23.48,23.34,23.47,251310.0,21.3557,21.4746,21.3465,21.4654,251310.0
2018-10-12 13:50:00,23.48,23.52,23.44,23.49,238065.0,21.4746,21.5111,21.438,21.4837,238065.0
2018-10-12 14:00:00,23.49,23.5,23.36,23.38,277545.0,21.4837,21.4929,21.3648,21.3831,277545.0
2018-10-12 14:10:00,23.38,23.39,23.31,23.36,302970.0,21.3831,21.3923,21.3191,21.3648,302970.0
2018-10-12 14:20:00,23.35,23.42,23.31,23.41,336198.0,21.3557,21.4197,21.3191,21.4105,336198.0
2018-10-12 14:30:00,23.4,23.41,23.32,23.35,380037.0,21.4014,21.4105,21.3282,21.3557,380037.0
2018-10-12 14:40:00,23.35,23.36,23.31,23.33,210276.0,21.3557,21.3648,21.3191,21.3374,210276.0
2018-10-12 14:50:00,23.33,23.46,23.32,23.43,395622.0,21.3374,21.4563,21.3282,21.4288,395622.0
2018-10-12 15:00:00,23.43,23.45,23.34,23.4,645276.0,21.4288,21.4471,21.3465,21.4014,645276.0
2018-10-12 15:10:00,23.4,23.44,23.3,23.32,513183.0,21.4014,21.438,21.3099,21.3282,513183.0
2018-10-12 15:20:00,23.32,23.44,23.31,23.41,618663.0,21.3282,21.438,21.3191,21.4105,618663.0
2018-10-12 15:30:00,23.42,23.44,23.33,23.35,551706.0,21.4197,21.438,21.3374,21.3557,551706.0
2018-10-12 15:40:00,23.35,23.46,23.34,23.41,712695.0,21.3557,21.4563,21.3465,21.4105,712695.0
2018-10-12 15:50:00,23.41,23.49,23.39,23.4,1789122.0,21.4105,21.4837,21.3923,21.4014,1789122.0
2018-10-15 09:30:00,23.36,23.56,23.31,23.34,621690.0,21.3648,21.5477,21.3191,21.3465,621690.0
2018-10-15 09:40:00,23.35,23.47,23.34,23.4,219189.0,21.3557,21.4654,21.3465,21.4014,219189.0
2018-10-15 09:50:00,23.39,23.49,23.38,23.48,258357.0,21.3923,21.4837,21.3831,21.4746,258357.0
2018-10-15 10:00:00,23.49,23.52,23.42,23.45,437061.0,21.4837,21.5111,21.4197,21.4471,437061.0
2018-10-15 10:10:00,23.45,23.52,23.44,23.46,249729.0,21.4471,21.5111,21.438,21.4563,249729.0
2018-10-15 10:20:00,23.46,23.59,23.44,23.58,462471.0,21.4563,21.5752,21.438,21.566,462471.0
2018-10-15 10:30:00,23.58,23.62,23.57,23.62,315675.0,21.566,21.6026,21.5569,21.6026,315675.0
2018-10-15 10:40:00,23.62,23.63,23.57,23.6,217275.0,21.6026,21.6118,21.5569,21.5843,217275.0
2018-10-15 10:50:00,23.59,23.65,23.58,23.64,242400.0,21.5752,21.63,21.566,21.6209,242400.0
2018-10-15 11:00:00,23.65,23.65,23.59,23.63,206745.0,21.63,21.63,21.5752,21.6118,206745.0
2018-10-15 11:10:00,23.64,23.64,23.58,23.6,191394.0,21.6209,21.6209,21.566,21.5843,191394.0
2018-10-15 11:20:00,23.6,23.65,23.58,23.64,188583.0,21.5843,21.63,21.566,21.6209,188583.0
2018-10-15 11:30:00,23.64,23.65,23.58,23.59,159087.0,21.6209,21.63,21.566,21.5752,159087.0
2018-10-15 11:40:00,23.59,23.61,23.55,23.57,157737.0,21.5752,21.5935,21.5386,21.5569,157737.0
2018-10-15 11:50:00,23.57,23.58,23.48,23.51,236925.0,21.5569,21.566,21.4746,21.502,236925.0
2018-10-15 12:00:00,23.51,23.52,23.46,23.51,157422.0,21.502,21.5111,21.4563,21.502,157422.0
2018-10-15 12:10:00,23.5,23.51,23.46,23.48,186000.0,21.4929,21.502,21.4563,21.4746,186000.0
2018-10-15 12:20:00,23.48,23.49,23.47,23.48,198540.0,21.4746,21.4837,21.4654,21.4746,198540.0
2018-10-15 12:30:00,23.48,23.52,23.47,23.51,168324.0,21.4746,21.5111,21.4654,21.502,168324.0
2018-10-15 12:40:00,23.52,23.6,23.52,23.59,225294.0,21.5111,21.5843,21.5111,21.5752,225294.0
2018-10-15 12:50:00,23.58,23.6,23.56,23.58,142614.0,21.566,21.5843,21.5477,21.566,142614.0
2018-10-15 13:00:00,23.58,23.64,23.56,23.62,158829.0,21.566,21.6209,21.5477,21.6026,158829.0
2018-10-15 13:10:00,23.62,23.66,23.62,23.65,181848.0,21.6026,21.6392,21.6026,21.63,181848.0
2018-10-15 13:20:00,23.65,23.66,23.57,23.6,256062.0,21.63,21.6392,21.5569,21.5843,256062.0
2018-10-15 13:30:00,23.6,23.6,23.57,23.59,229851.0,21.5843,21.5843,21.5569,21.5752,229851.0
2018-10-15 13:40:00,23.59,23.67,23.59,23.66,182742.0,21.5752,21.6483,21.5752,21.6392,182742.0
2018-10-15 13:50:00,23.66,23.67,23.61,23.62,192546.0,21.6392,21.6483,21.5935,21.6026,192546.0
2018-10-15 14:00:00,23.62,23.64,23.6,23.63,154659.0,21.6026,21.6209,21.5843,21.6118,154659.0
2018-10-15 14:10:00,23.63,23.63,23.55,23.59,202404.0,21.6118,21.6118,21.5386,21.5752,202404.0
2018-10-15 14:20:00,23.58,23.61,23.54,23.54,156915.0,21.566,21.5935,21.5294,21.5294,156915.0
2018-10-15 14:30:00,23.54,23.61,23.52,23.61,186282.0,21.5294,21.5935,21.5111,21.5935,186282.0
2018-10-15 14:40:00,23.61,23.67,23.61,23.67,277875.0,21.5935,21.6483,21.5935,21.6483,277875.0
2018-10-15 14:50:00,23.67,23.71,23.67,23.69,188241.0,21.6483,21.6849,21.6483,21.6666,188241.0
2018-10-15 15:00:00,23.69,23.73,23.68,23.68,252231.0,21.6666,21.7032,21.6575,21.6575,252231.0
2018-10-15 15:10:00,23.68,23.68,23.64,23.66,364038.0,21.6575,21.6575,21.6209,21.6392,364038.0
2018-10-15 15:20:00,23.66,23.73,23.65,23.68,277707.0,21.6392,21.7032,21.63,21.6575,277707.0
2018-10-15 15:30:00,23.68,23.7,23.66,23.7,392343.0,21.6575,21.6758,21.6392,21.6758,392343.0
2018-10-15 15:40:00,23.7,23.73,23.66,23.7,758403.0,21.6758,21.7032,21.6392,21.6758,758403.0
2018-10-15 15:50:00,23.7,23.74,23.61,23.62,1588722.0,21.6758,21.7124,21.5935,21.6026,1588722.0
2018-10-16 09:30:00,23.72,23.84,23.65,23.69,364182.0,21.6941,21.8038,21.63,21.6666,364182.0
2018-10-16 09:40:00,23.7,23.71,23.58,23.62,465198.0,21.6758,21.6849,21.566,21.6026,465198.0
2018-10-16 09:50:00,23.62,23.81,23.6,23.8,287985.0,21.6026,21.7764,21.5843,21.7672,287985.0
2018-10-16 10:00:00,23.8,23.89,23.79,23.88,336369.0,21.7672,21.8495,21.7581,21.8404,336369.0
2018-10-16 10:10:00,23.88,23.89,23.81,23.86,243330.0,21.8404,21.8495,21.7764,21.8221,243330.0
2018-10-16 10:20:00,23.85,23.93,23.85,23.9,347145.0,21.813,21.8861,21.813,21.8587,347145.0
2018-10-16 10:30:00,23.9,23.93,23.82,23.85,215178.0,21.8587,21.8861,21.7855,21.813,215178.0
2018-10-16 10:40:00,23.85,23.89,23.83,23.89,194181.0,21.813,21.8495,21.7947,21.8495,194181.0
2018-10-16 10:50:00,23.89,23.97,23.89,23.96,1064778.0,21.8495,21.9227,21.8495,21.9136,1064778.0
2018-10-16 11:00:00,23.96,23.97,23.87,23.87,670986.0,21.9136,21.9227,21.8313,21.8313,670986.0
2018-10-16 11:10:00,23.87,23.95,23.87,23.89,799971.0,21.8313,21.9044,21.8313,21.8495,799971.0
2018-10-16 11:20:00,23.89,23.9,23.85,23.9,287451.0,21.8495,21.8587,21.813,21.8587,287451.0
2018-10-16 11:30:00,23.9,23.91,23.87,23.89,211212.0,21.8587,21.8678,21.8313,21.8495,211212.0
2018-10-16 11:40:00,23.89,23.91,23.86,23.88,253728.0,21.8495,21.8678,21.8221,21.8404,253728.0
2018-10-16 11:50:00,23.88,23.9,23.84,23.9,157236.0,21.8404,21.8587,21.8038,21.8587,157236.0
2018-10-16 12:00:00,23.9,23.91,23.88,23.88,184419.0,21.8587,21.8678,21.8404,21.8404,184419.0
2018-10-16 12:10:00,23.88,23.9,23.83,23.85,278409.0,21.8404,21.8587,21.7947,21.813,278409.0
2018-10-16 12:20:00,23.85,23.85,23.8,23.81,438219.0,21.813,21.813,21.7672,21.7764,438219.0
2018-10-16 12:30:00,23.81,23.87,23.8,23.83,297792.0,21.7764,21.8313,21.7672,21.7947,297792.0
2018-10-16 12:40:00,23.83,23.9,23.83,23.9,278790.0,21.7947,21.8587,21.7947,21.8587,278790.0
2018-10-16 12:50:00,23.9,23.91,23.87,23.9,223029.0,21.8587,21.8678,21.8313,21.8587,223029.0
2018-10-16 13:00:00,23.9,23.95,23.9,23.94,401937.0,21.8587,21.9044,21.8587,21.8953,401937.0
2018-10-16 13:10:00,23.93,23.98,23.93,23.98,289617.0,21.8861,21.9319,21.8861,21.9319,289617.0
2018-10-16 13:20:00,23.98,24.01,23.97,24.01,333801.0,21.9319,21.9593,21.9227,21.9593,333801.0
2018-10-16 13:30:00,24.01,24.08,24.0,24.06,460332.0,21.9593,22.0233,21.9501,22.005,460332.0
2018-10-16 13:40:00,24.06,24.07,24.01,24.03,221334.0,22.005,22.0142,21.9593,21.9776,221334.0
2018-10-16 13:50:00,24.03,24.05,24.0,24.02,284472.0,21.9776,21.9959,21.9501,21.9684,284472.0
2018-10-16 14:00:00,24.02,24.1,24.02,24.07,388689.0,21.9684,22.0416,21.9684,22.0142,388689.0
2018-10-16 14:10:00,24.07,24.15,24.07,24.1,734052.0,22.0142,22.0873,22.0142,22.0416,734052.0
2018-10-16 14:20:00,24.09,24.11,24.04,24.05,639420.0,22.0325,22.0508,21.9867,21.9959,639420.0
2018-10-16 14:30:00,24.05,24.1,24.05,24.08,668850.0,21.9959,22.0416,21.9959,22.0233,668850.0
2018-10-16 14:40:00,24.08,24.11,24.06,24.06,526401.0,22.0233,22.0508,22.005,22.005,526401.0
2018-10-16 14:50:00,24.06,24.09,24.06,24.07,402663.0,22.005,22.0325,22.005,22.0142,402663.0
2018-10-16 15:00:00,24.07,24.09,24.06,24.08,847809.0,22.0142,22.0325,22.005,22.0233,847809.0
2018-10-16 15:10:00,24.08,24.09,23.97,23.99,1556346.0,22.0233,22.0325,21.9227,21.941,1556346.0
2018-10-16 15:20:00,23.99,24.02,23.92,23.94,629730.0,21.941,21.9684,21.877,21.8953,629730.0
2018-10-16 15:30:00,23.94,24.02,23.93,24.02,517608.0,21.8953,21.9684,21.8861,21.9684,517608.0
2018-10-16 15:40:00,24.03,24.1,24.0,24.1,756732.0,21.9776,22.0416,21.9501,22.0416,756732.0
2018-10-16 15:50:00,24.1,24.12,24.05,24.07,1930101.0,22.0416,22.0599,21.9959,22.0142,1930101.0
2018-10-17 09:30:00,24.33,24.35,23.63,23.69,2126397.0,22.252,22.2703,21.6118,21.6666,2126397.0
2018-10-17 09:40:00,23.69,24.0,23.68,23.99,1473531.0,21.6666,21.9501,21.6575,21.941,1473531.0
2018-10-17 09:50:00,24.0,24.11,23.75,23.79,617955.0,21.9501,22.0508,21.7215,21.7581,617955.0
2018-10-17 10:00:00,23.78,23.87,23.68,23.7,640362.0,21.7489,21.8313,21.6575,21.6758,640362.0
2018-10-17 10:10:00,23.7,23.7,23.62,23.67,896313.0,21.6758,21.6758,21.6026,21.6483,896313.0
2018-10-17 10:20:00,23.67,23.76,23.57,23.63,559218.0,21.6483,21.7306,21.5569,21.6118,559218.0
2018-10-17 10:30:00,23.63,23.65,23.44,23.46,523557.0,21.6118,21.63,21.438,21.4563,523557.0
2018-10-17 10:40:00,23.45,23.46,23.28,23.39,792642.0,21.4471,21.4563,21.2916,21.3923,792642.0
2018-10-17 10:50:00,23.38,23.4,23.29,23.33,918504.0,21.3831,21.4014,21.3008,21.3374,918504.0
2018-10-17 11:00:00,23.33,23.53,23.32,23.51,684930.0,21.3374,21.5203,21.3282,21.502,684930.0
2018-10-17 11:10:00,23.51,23.57,23.48,23.57,434601.0,21.502,21.5569,21.4746,21.5569,434601.0
2018-10-17 11:20:00,23.57,23.57,23.43,23.44,381792.0,21.5569,21.5569,21.4288,21.438,381792.0
2018-10-17 11:30:00,23.44,23.47,23.37,23.38,292761.0,21.438,21.4654,21.374,21.3831,292761.0
2018-10-17 11:40:00,23.39,23.68,23.38,23.57,864213.0,21.3923,21.6575,21.3831,21.5569,864213.0
2018-10-17 11:50:00,23.57,23.71,23.56,23.69,759888.0,21.5569,21.6849,21.5477,21.6666,759888.0
2018-10-17 12:00:00,23.69,23.71,23.65,23.68,291549.0,21.6666,21.6849,21.63,21.6575,291549.0
2018-10-17 12:10:00,23.68,23.71,23.63,23.71,282681.0,21.6575,21.6849,21.6118,21.6849,282681.0
2018-10-17 12:20:00,23.7,23.74,23.66,23.66,295737.0,21.6758,21.7124,21.6392,21.6392,295737.0
2018-10-17 12:30:00,23.67,23.68,23.62,23.64,306786.0,21.6483,21.6575,21.6026,21.6209,306786.0
2018-10-17 12:40:00,23.64,23.69,23.42,23.43,609429.0,21.6209,21.6666,21.4197,21.4288,609429.0
2018-10-17 12:50:00,23.42,23.57,23.41,23.55,713850.0,21.4197,21.5569,21.4105,21.5386,713850.0
2018-10-17 13:00:00,23.55,23.68,23.55,23.66,823731.0,21.5386,21.6575,21.5386,21.6392,823731.0
2018-10-17 13:10:00,23.67,23.68,23.58,23.61,500592.0,21.6483,21.6575,21.566,21.5935,500592.0
2018-10-17 13:20:00,23.61,23.66,23.6,23.65,429591.0,21.5935,21.6392,21.5843,21.63,429591.0
2018-10-17 13:30:00,23.65,23.67,23.61,23.65,431412.0,21.63,21.6483,21.5935,21.63,431412.0
2018-10-17 13:40:00,23.65,23.66,23.54,23.55,347286.0,21.63,21.6392,21.5294,21.5386,347286.0
2018-10-17 13:50:00,23.55,23.58,23.53,23.57,196839.0,21.5386,21.566,21.5203,21.5569,196839.0
2018-10-17 14:00:00,23.57,23.64,23.5,23.64,198777.0,21.5569,21.6209,21.4929,21.6209,198777.0
2018-10-17 14:10:00,23.64,23.64,23.52,23.56,354384.0,21.6209,21.6209,21.5111,21.5477,354384.0
2018-10-17 14:20:00,23.56,23.58,23.45,23.53,438399.0,21.5477,21.566,21.4471,21.5203,438399.0
2018-10-17 14:30:00,23.53,23.57,23.5,23.53,318501.0,21.5203,21.5569,21.4929,21.5203,318501.0
2018-10-17 14:40:00,23.52,23.58,23.51,23.53,245283.0,21.5111,21.566,21.502,21.5203,245283.0
2018-10-17 14:50:00,23.53,23.65,23.53,23.65,379734.0,21.5203,21.63,21.5203,21.63,379734.0
2018-10-17 15:00:00,23.65,23.65,23.59,23.63,492612.0,21.63,21.63,21.5752,21.6118,492612.0
2018-10-17 15:10:00,23.63,23.63,23.51,23.53,343545.0,21.6118,21.6118,21.502,21.5203,343545.0
2018-10-17 15:20:00,23.53,23.61,23.53,23.6,451500.0,21.5203,21.5935,21.5203,21.5843,451500.0
2018-10-17 15:30:00,23.6,23.6,23.51,23.58,612054.0,21.5843,21.5843,21.502,21.566,612054.0
2018-10-17 15:40:00,23.58,23.58,23.5,23.56,1054575.0,21.566,21.566,21.4929,21.5477,1054575.0
2018-10-17 15:50:00,23.56,23.62,23.5,23.57,3255711.0,21.5477,21.6026,21.4929,21.5569,3255711.0
2018-10-18 09:30:00,23.46,23.49,23.22,23.48,708900.0,21.4563,21.4837,21.2368,21.4746,708900.0
2018-10-18 09:40:00,23.48,23.52,23.37,23.38,314988.0,21.4746,21.5111,21.374,21.3831,314988.0
2018-10-18 09:50:00,23.38,23.39,23.25,23.25,629925.0,21.3831,21.3923,21.2642,21.2642,629925.0
2018-10-18 10:00:00,23.25,23.28,23.16,23.17,1052505.0,21.2642,21.2916,21.1819,21.191,1052505.0
2018-10-18 10:10:00,23.17,23.22,23.13,23.17,949203.0,21.191,21.2368,21.1545,21.191,949203.0
2018-10-18 10:20:00,23.17,23.23,23.15,23.23,571149.0,21.191,21.2459,21.1727,21.2459,571149.0
2018-10-18 10:30:00,23.23,23.3,23.21,23.25,608451.0,21.2459,21.3099,21.2276,21.2642,608451.0
2018-10-18 10:40:00,23.25,23.28,23.19,23.26,792972.0,21.2642,21.2916,21.2093,21.2734,792972.0
2018-10-18 10:50:00,23.25,23.3,23.25,23.28,357501.0,21.2642,21.3099,21.2642,21.2916,357501.0
2018-10-18 11:00:00,23.28,23.29,23.17,23.2,818199.0,21.2916,21.3008,21.191,21.2185,818199.0
2018-10-18 11:10:00,23.21,23.28,23.21,23.25,327813.0,21.2276,21.2916,21.2276,21.2642,327813.0
2018-10-18 11:20:00,23.25,23.28,23.21,23.24,374562.0,21.2642,21.2916,21.2276,21.2551,374562.0
2018-10-18 11:30:00,23.24,23.24,23.12,23.17,879519.0,21.2551,21.2551,21.1453,21.191,879519.0
2018-10-18 11:40:00,23.17,23.19,23.01,23.03,692121.0,21.191,21.2093,21.0447,21.063,692121.0
2018-10-18 11:50:00,23.03,23.04,22.95,22.99,923127.0,21.063,21.0721,20.9898,21.0264,923127.0
2018-10-18 12:00:00,22.99,23.05,22.96,22.98,522516.0,21.0264,21.0813,20.999,21.0173,522516.0
2018-10-18 12:10:00,22.98,23.02,22.92,22.94,487542.0,21.0173,21.0539,20.9624,20.9807,487542.0
2018-10-18 12:20:00,22.94,23.06,22.93,23.03,564486.0,20.9807,21.0904,20.9715,21.063,564486.0
2018-10-18 12:30:00,23.03,23.06,22.98,23.05,569274.0,21.063,21.0904,21.0173,21.0813,569274.0
2018-10-18 12:40:00,23.05,23.1,23.02,23.03,452715.0,21.0813,21.127,21.0539,21.063,452715.0
2018-10-18 12:50:00,23.03,23.06,23.0,23.01,383538.0,21.063,21.0904,21.0356,21.0447,383538.0
2018-10-18 13:00:00,23.01,23.02,22.97,22.97,561522.0,21.0447,21.0539,21.0081,21.0081,561522.0
2018-10-18 13:10:00,22.97,22.99,22.92,22.94,642081.0,21.0081,21.0264,20.9624,20.9807,642081.0
2018-10-18 13:20:00,22.94,22.97,22.89,22.96,711252.0,20.9807,21.0081,20.935,20.999,711252.0
2018-10-18 13:30:00,22.97,23.01,22.91,22.95,477294.0,21.0081,21.0447,20.9532,20.9898,477294.0
2018-10-18 13:40:00,22.95,22.95,22.86,22.91,505743.0,20.9898,20.9898,20.9075,20.9532,505743.0
2018-10-18 13:50:00,22.91,22.93,22.86,22.9,518229.0,20.9532,20.9715,20.9075,20.9441,518229.0
2018-10-18 14:00:00,22.9,22.99,22.89,22.97,832701.0,20.9441,21.0264,20.935,21.0081,832701.0
2018-10-18 14:10:00,22.97,22.98,22.91,22.93,526071.0,21.0081,21.0173,20.9532,20.9715,526071.0
2018-10-18 14:20:00,22.93,23.06,22.91,23.03,583596.0,20.9715,21.0904,20.9532,21.063,583596.0
2018-10-18 14:30:00,23.03,23.06,22.95,23.0,703008.0,21.063,21.0904,20.9898,21.0356,703008.0
2018-10-18 14:40:00,23.0,23.07,22.99,23.0,619209.0,21.0356,21.0996,21.0264,21.0356,619209.0
2018-10-18 14:50:00,23.0,23.07,22.98,22.98,634212.0,21.0356,21.0996,21.0173,21.0173,634212.0
2018-10-18 15:00:00,22.98,23.0,22.9,22.91,633321.0,21.0173,21.0356,20.9441,20.9532,633321.0
2018-10-18 15:10:00,22.91,22.95,22.88,22.9,581760.0,20.9532,20.9898,20.9258,20.9441,581760.0
2018-10-18 15:20:00,22.9,22.94,22.88,22.9,1203537.0,20.9441,20.9807,20.9258,20.9441,1203537.0
2018-10-18 15:30:00,22.89,22.97,22.85,22.97,860106.0,20.935,21.0081,20.8984,21.0081,860106.0
2018-10-18 15:40:00,22.97,23.02,22.89,22.91,1171905.0,21.0081,21.0539,20.935,20.9532,1171905.0
2018-10-18 15:50:00,22.9,22.9,22.82,22.88,1986525.0,20.9441,20.9441,20.8709,20.9258,1986525.0
2018-10-19 09:30:00,22.92,23.09,22.87,22.97,1313496.0,20.9624,21.1179,20.9167,21.0081,1313496.0
2018-10-19 09:40:00,22.97,23.02,22.92,23.0,419829.0,21.0081,21.0539,20.9624,21.0356,419829.0
2018-10-19 09:50:00,23.01,23.04,22.98,23.03,751173.0,21.0447,21.0721,21.0173,21.063,751173.0
2018-10-19 10:00:00,23.03,23.09,22.98,23.04,893925.0,21.063,21.1179,21.0173,21.0721,893925.0
2018-10-19 10:10:00,23.04,23.05,22.94,22.99,648924.0,21.0721,21.0813,20.9807,21.0264,648924.0
2018-10-19 10:20:00,22.99,23.05,22.99,23.02,387270.0,21.0264,21.0813,21.0264,21.0539,387270.0
2018-10-19 10:30:00,23.03,23.09,23.01,23.04,430278.0,21.063,21.1179,21.0447,21.0721,430278.0
2018-10-19 10:40:00,23.04,23.04,22.99,23.0,390465.0,21.0721,21.0721,21.0264,21.0356,390465.0
2018-10-19 10:50:00,23.01,23.05,23.0,23.02,301497.0,21.0447,21.0813,21.0356,21.0539,301497.0
2018-10-19 11:00:00,23.02,23.04,23.01,23.03,322002.0,21.0539,21.0721,21.0447,21.063,322002.0
2018-10-19 11:10:00,23.03,23.03,23.0,23.01,392079.0,21.063,21.063,21.0356,21.0447,392079.0
2018-10-19 11:20:00,23.01,23.01,22.95,22.95,326148.0,21.0447,21.0447,20.9898,20.9898,326148.0
2018-10-19 11:30:00,22.95,22.97,22.85,22.86,324999.0,20.9898,21.0081,20.8984,20.9075,324999.0
2018-10-19 11:40:00,22.86,22.88,22.82,22.85,369513.0,20.9075,20.9258,20.8709,20.8984,369513.0
2018-10-19 11:50:00,22.85,22.93,22.85,22.93,277635.0,20.8984,20.9715,20.8984,20.9715,277635.0
2018-10-19 12:00:00,22.93,22.95,22.86,22.86,347589.0,20.9715,20.9898,20.9075,20.9075,347589.0
2018-10-19 12:10:00,22.86,22.88,22.78,22.83,494235.0,20.9075,20.9258,20.8344,20.8801,494235.0
2018-10-19 12:20:00,22.83,22.83,22.75,22.76,355800.0,20.8801,20.8801,20.8069,20.8161,355800.0
2018-10-19 12:30:00,22.77,22.79,22.72,22.73,485298.0,20.8252,20.8435,20.7795,20.7886,485298.0
2018-10-19 12:40:00,22.73,22.74,22.7,22.71,755745.0,20.7886,20.7978,20.7612,20.7703,755745.0
2018-10-19 12:50:00,22.71,22.73,22.68,22.72,548667.0,20.7703,20.7886,20.7429,20.7795,548667.0
2018-10-19 13:00:00,22.72,22.72,22.65,22.68,414990.0,20.7795,20.7795,20.7155,20.7429,414990.0
2018-10-19 13:10:00,22.67,22.81,22.67,22.76,857841.0,20.7337,20.8618,20.7337,20.8161,857841.0
2018-10-19 13:20:00,22.77,22.83,22.74,22.81,315144.0,20.8252,20.8801,20.7978,20.8618,315144.0
2018-10-19 13:30:00,22.82,22.84,22.78,22.81,255603.0,20.8709,20.8892,20.8344,20.8618,255603.0
2018-10-19 13:40:00,22.81,22.82,22.75,22.8,295074.0,20.8618,20.8709,20.8069,20.8526,295074.0
2018-10-19 13:50:00,22.8,22.81,22.76,22.76,210861.0,20.8526,20.8618,20.8161,20.8161,210861.0
2018-10-19 14:00:00,22.76,22.76,22.63,22.67,744363.0,20.8161,20.8161,20.6972,20.7337,744363.0
2018-10-19 14:10:00,22.68,22.72,22.66,22.68,368061.0,20.7429,20.7795,20.7246,20.7429,368061.0
2018-10-19 14:20:00,22.68,22.75,22.67,22.71,505953.0,20.7429,20.8069,20.7337,20.7703,505953.0
2018-10-19 14:30:00,22.71,22.74,22.69,22.72,467073.0,20.7703,20.7978,20.752,20.7795,467073.0
2018-10-19 14:40:00,22.72,22.75,22.68,22.74,392955.0,20.7795,20.8069,20.7429,20.7978,392955.0
2018-10-19 14:50:00,22.74,22.74,22.7,22.7,362247.0,20.7978,20.7978,20.7612,20.7612,362247.0
2018-10-19 15:00:00,22.7,22.71,22.64,22.67,435978.0,20.7612,20.7703,20.7063,20.7337,435978.0
2018-10-19 15:10:00,22.67,22.7,22.63,22.69,500352.0,20.7337,20.7612,20.6972,20.752,500352.0
2018-10-19 15:20:00,22.69,22.73,22.65,22.71,586599.0,20.752,20.7886,20.7155,20.7703,586599.0
2018-10-19 15:30:00,22.71,22.71,22.65,22.66,1012212.0,20.7703,20.7703,20.7155,20.7246,1012212.0
2018-10-19 15:40:00,22.66,22.71,22.65,22.68,1003674.0,20.7246,20.7703,20.7155,20.7429,1003674.0
2018-10-19 15:50:00,22.68,22.72,22.61,22.65,2859888.0,20.7429,20.7795,20.6789,20.7155,2859888.0
2018-10-22 09:30:00,22.59,22.64,22.5,22.57,720456.0,20.6606,20.7063,20.5783,20.6423,720456.0
2018-10-22 09:40:00,22.58,22.67,22.53,22.63,683526.0,20.6514,20.7337,20.6057,20.6972,683526.0
2018-10-22 09:50:00,22.63,22.63,22.45,22.46,597822.0,20.6972,20.6972,20.5325,20.5417,597822.0
2018-10-22 10:00:00,22.46,22.63,22.46,22.63,764043.0,20.5417,20.6972,20.5417,20.6972,764043.0
2018-10-22 10:10:00,22.63,22.7,22.62,22.68,569412.0,20.6972,20.7612,20.688,20.7429,569412.0
2018-10-22 10:20:00,22.68,22.75,22.63,22.63,996384.0,20.7429,20.8069,20.6972,20.6972,996384.0
2018-10-22 10:30:00,22.63,22.69,22.61,22.68,461850.0,20.6972,20.752,20.6789,20.7429,461850.0
2018-10-22 10:40:00,22.68,22.83,22.68,22.82,436398.0,20.7429,20.8801,20.7429,20.8709,436398.0
2018-10-22 10:50:00,22.82,22.88,22.81,22.86,359301.0,20.8709,20.9258,20.8618,20.9075,359301.0
2018-10-22 11:00:00,22.86,22.9,22.81,22.88,294228.0,20.9075,20.9441,20.8618,20.9258,294228.0
2018-10-22 11:10:00,22.88,22.88,22.83,22.87,570492.0,20.9258,20.9258,20.8801,20.9167,570492.0
2018-10-22 11:20:00,22.87,22.94,22.84,22.9,372654.0,20.9167,20.9807,20.8892,20.9441,372654.0
2018-10-22 11:30:00,22.9,22.91,22.82,22.86,240438.0,20.9441,20.9532,20.8709,20.9075,240438.0
2018-10-22 11:40:00,22.86,22.87,22.82,22.85,296211.0,20.9075,20.9167,20.8709,20.8984,296211.0
2018-10-22 11:50:00,22.85,22.85,22.79,22.81,198828.0,20.8984,20.8984,20.8435,20.8618,198828.0
2018-10-22 12:00:00,22.81,22.86,22.79,22.83,215982.0,20.8618,20.9075,20.8435,20.8801,215982.0
2018-10-22 12:10:00,22.83,22.83,22.76,22.77,207762.0,20.8801,20.8801,20.8161,20.8252,207762.0
2018-10-22 12:20:00,22.77,22.82,22.77,22.81,170835.0,20.8252,20.8709,20.8252,20.8618,170835.0
2018-10-22 12:30:00,22.81,22.86,22.8,22.83,343290.0,20.8618,20.9075,20.8526,20.8801,343290.0
2018-10-22 12:40:00,22.83,22.9,22.82,22.88,196374.0,20.8801,20.9441,20.8709,20.9258,196374.0
2018-10-22 12:50:00,22.88,22.9,22.87,22.87,277641.0,20.9258,20.9441,20.9167,20.9167,277641.0
2018-10-22 13:00:00,22.87,22.95,22.86,22.94,202647.0,20.9167,20.9898,20.9075,20.9807,202647.0
2018-10-22 13:10:00,22.94,22.97,22.92,22.96,186822.0,20.9807,21.0081,20.9624,20.999,186822.0
2018-10-22 13:20:00,22.96,22.97,22.9,22.91,190569.0,20.999,21.0081,20.9441,20.9532,190569.0
2018-10-22 13:30:00,22.91,22.97,22.89,22.95,288240.0,20.9532,21.0081,20.935,20.9898,288240.0
2018-10-22 13:40:00,22.95,22.98,22.9,22.9,254742.0,20.9898,21.0173,20.9441,20.9441,254742.0
2018-10-22 13:50:00,22.9,22.96,22.88,22.93,250239.0,20.9441,20.999,20.9258,20.9715,250239.0
2018-10-22 14:00:00,22.93,22.95,22.88,22.9,239508.0,20.9715,20.9898,20.9258,20.9441,239508.0
2018-10-22 14:10:00,22.9,22.92,22.84,22.86,202719.0,20.9441,20.9624,20.8892,20.9075,202719.0
2018-10-22 14:20:00,22.86,22.89,22.85,22.86,246747.0,20.9075,20.935,20.8984,20.9075,246747.0
2018-10-22 14:30:00,22.86,22.91,22.84,22.89,315921.0,20.9075,20.9532,20.8892,20.935,315921.0
2018-10-22 14:40:00,22.9,22.94,22.87,22.91,298275.0,20.9441,20.9807,20.9167,20.9532,298275.0
2018-10-22 14:50:00,22.91,22.92,22.89,22.89,358731.0,20.9532,20.9624,20.935,20.935,358731.0
2018-10-22 15:00:00,22.89,22.94,22.89,22.9,504309.0,20.935,20.9807,20.935,20.9441,504309.0
2018-10-22 15:10:00,22.9,22.94,22.89,22.9,346935.0,20.9441,20.9807,20.935,20.9441,346935.0
2018-10-22 15:20:00,22.9,22.92,22.9,22.92,420441.0,20.9441,20.9624,20.9441,20.9624,420441.0
2018-10-22 15:30:00,22.92,22.95,22.89,22.89,541986.0,20.9624,20.9898,20.935,20.935,541986.0
2018-10-22 15:40:00,22.89,22.9,22.81,22.83,833796.0,20.935,20.9441,20.8618,20.8801,833796.0
2018-10-22 15:50:00,22.83,22.84,22.77,22.77,1856205.0,20.8801,20.8892,20.8252,20.8252,1856205.0
2018-10-23 09:30:00,22.32,22.44,22.2,22.33,524109.0,20.4136,20.5234,20.3039,20.4228,524109.0
2018-10-23 09:40:00,22.33,22.37,22.25,22.3,443271.0,20.4228,20.4594,20.3496,20.3953,443271.0
2018-10-23 09:50:00,22.3,22.37,22.21,22.23,661329.0,20.3953,20.4594,20.313,20.3313,661329.0
2018-10-23 10:00:00,22.22,22.28,22.02,22.06,628869.0,20.3222,20.3771,20.1393,20.1758,628869.0
2018-10-23 10:10:00,22.06,22.11,22.01,22.03,578880.0,20.1758,20.2216,20.1301,20.1484,578880.0
2018-10-23 10:20:00,22.03,22.13,22.03,22.08,450327.0,20.1484,20.2399,20.1484,20.1941,450327.0
2018-10-23 10:30:00,22.08,22.09,21.92,22.0,566370.0,20.1941,20.2033,20.0478,20.121,566370.0
2018-10-23 10:40:00,22.0,22.11,21.96,22.1,604221.0,20.121,20.2216,20.0844,20.2124,604221.0
2018-10-23 10:50:00,22.1,22.13,22.04,22.07,592482.0,20.2124,20.2399,20.1576,20.185,592482.0
2018-10-23 11:00:00,22.07,22.1,22.0,22.09,1083450.0,20.185,20.2124,20.121,20.2033,1083450.0
2018-10-23 11:10:00,22.09,22.17,22.06,22.17,511845.0,20.2033,20.2765,20.1758,20.2765,511845.0
2018-10-23 11:20:00,22.17,22.2,22.13,22.13,377289.0,20.2765,20.3039,20.2399,20.2399,377289.0
2018-10-23 11:30:00,22.13,22.15,22.03,22.03,307407.0,20.2399,20.2582,20.1484,20.1484,307407.0
2018-10-23 11:40:00,22.03,22.05,21.96,21.99,535158.0,20.1484,20.1667,20.0844,20.1118,535158.0
2018-10-23 11:50:00,21.98,22.02,21.94,21.94,389913.0,20.1027,20.1393,20.0661,20.0661,389913.0
2018-10-23 12:00:00,21.94,22.06,21.91,22.06,537555.0,20.0661,20.1758,20.0387,20.1758,537555.0
2018-10-23 12:10:00,22.06,22.09,22.03,22.04,324813.0,20.1758,20.2033,20.1484,20.1576,324813.0
2018-10-23 12:20:00,22.04,22.11,22.04,22.08,314700.0,20.1576,20.2216,20.1576,20.1941,314700.0
2018-10-23 12:30:00,22.08,22.16,22.06,22.11,203880.0,20.1941,20.2673,20.1758,20.2216,203880.0
2018-10-23 12:40:00,22.11,22.16,22.09,22.15,256116.0,20.2216,20.2673,20.2033,20.2582,256116.0
2018-10-23 12:50:00,22.15,22.16,22.1,22.15,190215.0,20.2582,20.2673,20.2124,20.2582,190215.0
2018-10-23 13:00:00,22.15,22.26,22.13,22.26,332562.0,20.2582,20.3588,20.2399,20.3588,332562.0
2018-10-23 13:10:00,22.26,22.26,22.21,22.23,251442.0,20.3588,20.3588,20.313,20.3313,251442.0
2018-10-23 13:20:00,22.23,22.28,22.22,22.24,264399.0,20.3313,20.3771,20.3222,20.3405,264399.0
2018-10-23 13:30:00,22.24,22.28,22.15,22.15,481368.0,20.3405,20.3771,20.2582,20.2582,481368.0
2018-10-23 13:40:00,22.15,22.17,22.04,22.06,436098.0,20.2582,20.2765,20.1576,20.1758,436098.0
2018-10-23 13:50:00,22.06,22.12,22.02,22.07,285369.0,20.1758,20.2307,20.1393,20.185,285369.0
2018-10-23 14:00:00,22.07,22.14,22.04,22.12,284988.0,20.185,20.249,20.1576,20.2307,284988.0
2018-10-23 14:10:00,22.13,22.2,22.11,22.2,362343.0,20.2399,20.3039,20.2216,20.3039,362343.0
2018-10-23 14:20:00,22.2,22.25,22.17,22.23,478857.0,20.3039,20.3496,20.2765,20.3313,478857.0
2018-10-23 14:30:00,22.23,22.36,22.22,22.33,418179.0,20.3313,20.4502,20.3222,20.4228,418179.0
2018-10-23 14:40:00,22.33,22.35,22.28,22.32,358446.0,20.4228,20.4411,20.3771,20.4136,358446.0
2018-10-23 14:50:00,22.32,22.34,22.29,22.33,324387.0,20.4136,20.4319,20.3862,20.4228,324387.0
2018-10-23 15:00:00,22.32,22.37,22.29,22.31,478620.0,20.4136,20.4594,20.3862,20.4045,478620.0
2018-10-23 15:10:00,22.31,22.39,22.31,22.36,569991.0,20.4045,20.4777,20.4045,20.4502,569991.0
2018-10-23 15:20:00,22.36,22.41,22.34,22.35,515409.0,20.4502,20.496,20.4319,20.4411,515409.0
2018-10-23 15:30:00,22.35,22.39,22.3,22.32,480180.0,20.4411,20.4777,20.3953,20.4136,480180.0
2018-10-23 15:40:00,22.32,22.35,22.28,22.28,617403.0,20.4136,20.4411,20.3771,20.3771,617403.0
2018-10-23 15:50:00,22.28,22.32,22.24,22.28,1136634.0,20.3771,20.4136,20.3405,20.3771,1136634.0
2018-10-24 09:30:00,22.28,22.51,22.26,22.42,465318.0,20.3771,20.5874,20.3588,20.5051,465318.0
2018-10-24 09:40:00,22.43,22.57,22.35,22.35,448485.0,20.5142,20.6423,20.4411,20.4411,448485.0
2018-10-24 09:50:00,22.35,22.45,22.31,22.43,488466.0,20.4411,20.5325,20.4045,20.5142,488466.0
2018-10-24 10:00:00,22.41,22.43,22.25,22.33,751686.0,20.496,20.5142,20.3496,20.4228,751686.0
2018-10-24 10:10:00,22.33,22.4,22.26,22.33,364323.0,20.4228,20.4868,20.3588,20.4228,364323.0
2018-10-24 10:20:00,22.32,22.36,22.22,22.27,417096.0,20.4136,20.4502,20.3222,20.3679,417096.0
2018-10-24 10:30:00,22.27,22.35,22.27,22.29,389421.0,20.3679,20.4411,20.3679,20.3862,389421.0
2018-10-24 10:40:00,22.3,22.35,22.22,22.28,224424.0,20.3953,20.4411,20.3222,20.3771,224424.0
2018-10-24 10:50:00,22.29,22.31,22.15,22.16,322158.0,20.3862,20.4045,20.2582,20.2673,322158.0
2018-10-24 11:00:00,22.16,22.23,21.98,22.01,554751.0,20.2673,20.3313,20.1027,20.1301,554751.0
2018-10-24 11:10:00,22.01,22.07,21.99,22.03,296811.0,20.1301,20.185,20.1118,20.1484,296811.0
2018-10-24 11:20:00,22.03,22.1,22.0,22.03,294858.0,20.1484,20.2124,20.121,20.1484,294858.0
2018-10-24 11:30:00,22.02,22.09,22.01,22.06,210522.0,20.1393,20.2033,20.1301,20.1758,210522.0
2018-10-24 11:40:00,22.07,22.19,22.03,22.15,216774.0,20.185,20.2947,20.1484,20.2582,216774.0
2018-10-24 11:50:00,22.15,22.31,22.14,22.27,244632.0,20.2582,20.4045,20.249,20.3679,244632.0
2018-10-24 12:00:00,22.27,22.3,22.21,22.21,276438.0,20.3679,20.3953,20.313,20.313,276438.0
2018-10-24 12:10:00,22.21,22.23,22.13,22.16,208404.0,20.313,20.3313,20.2399,20.2673,208404.0
2018-10-24 12:20:00,22.16,22.18,22.12,22.13,157887.0,20.2673,20.2856,20.2307,20.2399,157887.0
2018-10-24 12:30:00,22.12,22.15,22.07,22.09,183078.0,20.2307,20.2582,20.185,20.2033,183078.0
2018-10-24 12:40:00,22.09,22.16,22.08,22.15,298806.0,20.2033,20.2673,20.1941,20.2582,298806.0
2018-10-24 12:50:00,22.15,22.21,22.1,22.19,256830.0,20.2582,20.313,20.2124,20.2947,256830.0
2018-10-24 13:00:00,22.19,22.19,22.08,22.1,292350.0,20.2947,20.2947,20.1941,20.2124,292350.0
2018-10-24 13:10:00,22.09,22.2,22.08,22.2,331905.0,20.2033,20.3039,20.1941,20.3039,331905.0
2018-10-24 13:20:00,22.19,22.21,22.1,22.11,305973.0,20.2947,20.313,20.2124,20.2216,305973.0
2018-10-24 13:30:00,22.12,22.14,22.03,22.05,362547.0,20.2307,20.249,20.1484,20.1667,362547.0
2018-10-24 13:40:00,22.06,22.15,22.06,22.14,238488.0,20.1758,20.2582,20.1758,20.249,238488.0
2018-10-24 13:50:00,22.14,22.15,22.02,22.04,587574.0,20.249,20.2582,20.1393,20.1576,587574.0
2018-10-24 14:00:00,22.04,22.07,22.0,22.0,444309.0,20.1576,20.185,20.121,20.121,444309.0
2018-10-24 14:10:00,22.01,22.1,22.0,22.08,481866.0,20.1301,20.2124,20.121,20.1941,481866.0
2018-10-24 14:20:00,22.08,22.17,22.05,22.16,315573.0,20.1941,20.2765,20.1667,20.2673,315573.0
2018-10-24 14:30:00,22.17,22.22,22.13,22.19,293955.0,20.2765,20.3222,20.2399,20.2947,293955.0
2018-10-24 14:40:00,22.19,22.23,22.17,22.21,1080471.0,20.2947,20.3313,20.2765,20.313,1080471.0
2018-10-24 14:50:00,22.22,22.3,22.21,22.24,800808.0,20.3222,20.3953,20.313,20.3405,800808.0
2018-10-24 15:00:00,22.24,22.24,22.11,22.2,498768.0,20.3405,20.3405,20.2216,20.3039,498768.0
2018-10-24 15:10:00,22.2,22.26,22.19,22.2,512886.0,20.3039,20.3588,20.2947,20.3039,512886.0
2018-10-24 15:20:00,22.19,22.26,22.14,22.16,616158.0,20.2947,20.3588,20.249,20.2673,616158.0
2018-10-24 15:30:00,22.16,22.24,22.09,22.22,675666.0,20.2673,20.3405,20.2033,20.3222,675666.0
2018-10-24 15:40:00,22.21,22.26,22.1,22.11,767442.0,20.313,20.3588,20.2124,20.2216,767442.0
2018-10-24 15:50:00,22.1,22.16,21.94,21.96,2715771.0,20.2124,20.2673,20.0661,20.0844,2715771.0
2018-10-25 09:30:00,22.05,22.15,21.92,22.12,1729875.0,20.1667,20.2582,20.0478,20.2307,1729875.0
2018-10-25 09:40:00,22.14,22.39,22.08,22.39,365394.0,20.249,20.4777,20.1941,20.4777,365394.0
2018-10-25 09:50:00,22.38,22.41,22.28,22.3,595863.0,20.4685,20.496,20.3771,20.3953,595863.0
2018-10-25 10:00:00,22.3,22.48,22.3,22.47,495390.0,20.3953,20.56,20.3953,20.5508,495390.0
2018-10-25 10:10:00,22.48,22.49,22.34,22.36,558516.0,20.56,20.5691,20.4319,20.4502,558516.0
2018-10-25 10:20:00,22.36,22.38,22.28,22.31,312540.0,20.4502,20.4685,20.3771,20.4045,312540.0
2018-10-25 10:30:00,22.32,22.36,22.26,22.28,288645.0,20.4136,20.4502,20.3588,20.3771,288645.0
2018-10-25 10:40:00,22.29,22.39,22.28,22.31,403482.0,20.3862,20.4777,20.3771,20.4045,403482.0
2018-10-25 10:50:00,22.31,22.35,22.25,22.25,273882.0,20.4045,20.4411,20.3496,20.3496,273882.0
2018-10-25 11:00:00,22.25,22.27,22.14,22.22,341892.0,20.3496,20.3679,20.249,20.3222,341892.0
2018-10-25 11:10:00,22.21,22.24,22.14,22.23,233409.0,20.313,20.3405,20.249,20.3313,233409.0
2018-10-25 11:20:00,22.23,22.32,22.23,22.28,272283.0,20.3313,20.4136,20.3313,20.3771,272283.0
2018-10-25 11:30:00,22.28,22.32,22.23,22.28,219336.0,20.3771,20.4136,20.3313,20.3771,219336.0
2018-10-25 11:40:00,22.27,22.31,22.23,22.31,186381.0,20.3679,20.4045,20.3313,20.4045,186381.0
2018-10-25 11:50:00,22.31,22.35,22.26,22.29,222183.0,20.4045,20.4411,20.3588,20.3862,222183.0
2018-10-25 12:00:00,22.29,22.31,22.25,22.28,225291.0,20.3862,20.4045,20.3496,20.3771,225291.0
2018-10-25 12:10:00,22.28,22.3,22.2,22.23,252072.0,20.3771,20.3953,20.3039,20.3313,252072.0
2018-10-25 12:20:00,22.23,22.29,22.23,22.25,183402.0,20.3313,20.3862,20.3313,20.3496,183402.0
2018-10-25 12:30:00,22.24,22.31,22.23,22.31,230163.0,20.3405,20.4045,20.3313,20.4045,230163.0
2018-10-25 12:40:00,22.31,22.34,22.27,22.33,174438.0,20.4045,20.4319,20.3679,20.4228,174438.0
2018-10-25 12:50:00,22.33,22.34,22.29,22.31,171462.0,20.4228,20.4319,20.3862,20.4045,171462.0
2018-10-25 13:00:00,22.31,22.34,22.23,22.23,170211.0,20.4045,20.4319,20.3313,20.3313,170211.0
2018-10-25 13:10:00,22.23,22.24,22.2,22.24,334497.0,20.3313,20.3405,20.3039,20.3405,334497.0
2018-10-25 13:20:00,22.24,22.3,22.23,22.27,285156.0,20.3405,20.3953,20.3313,20.3679,285156.0
2018-10-25 13:30:00,22.27,22.33,22.24,22.31,313707.0,20.3679,20.4228,20.3405,20.4045,313707.0
2018-10-25 13:40:00,22.31,22.36,22.27,22.35,185301.0,20.4045,20.4502,20.3679,20.4411,185301.0
2018-10-25 13:50:00,22.35,22.35,22.3,22.33,210054.0,20.4411,20.4411,20.3953,20.4228,210054.0
2018-10-25 14:00:00,22.33,22.36,22.27,22.34,300210.0,20.4228,20.4502,20.3679,20.4319,300210.0
2018-10-25 14:10:00,22.34,22.36,22.29,22.31,401367.0,20.4319,20.4502,20.3862,20.4045,401367.0
2018-10-25 14:20:00,22.31,22.33,22.28,22.31,295221.0,20.4045,20.4228,20.3771,20.4045,295221.0
2018-10-25 14:30:00,22.3,22.36,22.29,22.33,253503.0,20.3953,20.4502,20.3862,20.4228,253503.0
2018-10-25 14:40:00,22.33,22.39,22.33,22.36,324921.0,20.4228,20.4777,20.4228,20.4502,324921.0
2018-10-25 14:50:00,22.36,22.36,22.32,22.33,223938.0,20.4502,20.4502,20.4136,20.4228,223938.0
2018-10-25 15:00:00,22.33,22.35,22.29,22.3,336627.0,20.4228,20.4411,20.3862,20.3953,336627.0
2018-10-25 15:10:00,22.3,22.34,22.29,22.31,504687.0,20.3953,20.4319,20.3862,20.4045,504687.0
2018-10-25 15:20:00,22.31,22.32,22.23,22.26,547851.0,20.4045,20.4136,20.3313,20.3588,547851.0
2018-10-25 15:30:00,22.26,22.29,22.2,22.21,844944.0,20.3588,20.3862,20.3039,20.313,844944.0
2018-10-25 15:40:00,22.21,22.26,22.17,22.21,937503.0,20.313,20.3588,20.2765,20.313,937503.0
2018-10-25 15:50:00,22.2,22.2,22.1,22.13,1978608.0,20.3039,20.3039,20.2124,20.2399,1978608.0
2018-10-26 09:30:00,21.35,21.85,21.22,21.74,1124205.0,19.5265,19.9838,19.4076,19.8832,1124205.0
2018-10-26 09:40:00,21.74,21.91,21.7,21.87,434259.0,19.8832,20.0387,19.8466,20.0021,434259.0
2018-10-26 09:50:00,21.87,21.97,21.86,21.93,294243.0,20.0021,20.0935,19.9929,20.0569,294243.0
2018-10-26 10:00:00,21.92,21.93,21.58,21.63,746868.0,20.0478,20.0569,19.7368,19.7826,746868.0
2018-10-26 10:10:00,21.63,21.79,21.63,21.77,232980.0,19.7826,19.9289,19.7826,19.9106,232980.0
2018-10-26 10:20:00,21.8,21.93,21.79,21.82,235476.0,19.9381,20.0569,19.9289,19.9563,235476.0
2018-10-26 10:30:00,21.82,21.83,21.67,21.73,399444.0,19.9563,19.9655,19.8192,19.874,399444.0
2018-10-26 10:40:00,21.73,21.77,21.63,21.7,270570.0,19.874,19.9106,19.7826,19.8466,270570.0
2018-10-26 10:50:00,21.71,21.75,21.65,21.71,291540.0,19.8557,19.8923,19.8009,19.8557,291540.0
2018-10-26 11:00:00,21.7,21.77,21.66,21.75,404040.0,19.8466,19.9106,19.81,19.8923,404040.0
2018-10-26 11:10:00,21.75,21.84,21.75,21.82,274962.0,19.8923,19.9746,19.8923,19.9563,274962.0
2018-10-26 11:20:00,21.82,21.91,21.78,21.88,286353.0,19.9563,20.0387,19.9198,20.0112,286353.0
2018-10-26 11:30:00,21.88,21.98,21.88,21.89,253275.0,20.0112,20.1027,20.0112,20.0204,253275.0
2018-10-26 11:40:00,21.89,21.94,21.84,21.87,446175.0,20.0204,20.0661,19.9746,20.0021,446175.0
2018-10-26 11:50:00,21.87,22.01,21.87,21.95,211509.0,20.0021,20.1301,20.0021,20.0752,211509.0
2018-10-26 12:00:00,21.95,22.03,21.92,21.99,365127.0,20.0752,20.1484,20.0478,20.1118,365127.0
2018-10-26 12:10:00,21.99,21.99,21.88,21.93,216084.0,20.1118,20.1118,20.0112,20.0569,216084.0
2018-10-26 12:20:00,21.93,21.99,21.91,21.95,210276.0,20.0569,20.1118,20.0387,20.0752,210276.0
2018-10-26 12:30:00,21.95,22.0,21.93,21.97,178794.0,20.0752,20.121,20.0569,20.0935,178794.0
2018-10-26 12:40:00,21.97,22.17,21.96,22.16,441450.0,20.0935,20.2765,20.0844,20.2673,441450.0
2018-10-26 12:50:00,22.16,22.16,22.04,22.09,324252.0,20.2673,20.2673,20.1576,20.2033,324252.0
2018-10-26 13:00:00,22.08,22.14,22.08,22.1,341301.0,20.1941,20.249,20.1941,20.2124,341301.0
2018-10-26 13:10:00,22.09,22.14,22.04,22.08,344379.0,20.2033,20.249,20.1576,20.1941,344379.0
2018-10-26 13:20:00,22.08,22.12,22.03,22.03,260607.0,20.1941,20.2307,20.1484,20.1484,260607.0
2018-10-26 13:30:00,22.03,22.03,21.93,21.96,211764.0,20.1484,20.1484,20.0569,20.0844,211764.0
2018-10-26 13:40:00,21.96,22.09,21.96,22.07,203682.0,20.0844,20.2033,20.0844,20.185,203682.0
2018-10-26 13:50:00,22.07,22.17,22.05,22.14,173658.0,20.185,20.2765,20.1667,20.249,173658.0
2018-10-26 14:00:00,22.14,22.15,22.03,22.06,228585.0,20.249,20.2582,20.1484,20.1758,228585.0
2018-10-26 14:10:00,22.06,22.1,22.0,22.03,248310.0,20.1758,20.2124,20.121,20.1484,248310.0
2018-10-26 14:20:00,22.04,22.13,21.99,22.08,250971.0,20.1576,20.2399,20.1118,20.1941,250971.0
2018-10-26 14:30:00,22.07,22.16,22.04,22.13,206937.0,20.185,20.2673,20.1576,20.2399,206937.0
2018-10-26 14:40:00,22.14,22.17,22.01,22.03,206187.0,20.249,20.2765,20.1301,20.1484,206187.0
2018-10-26 14:50:00,22.03,22.05,21.93,21.96,249027.0,20.1484,20.1667,20.0569,20.0844,249027.0
2018-10-26 15:00:00,21.96,21.99,21.9,21.96,366363.0,20.0844,20.1118,20.0295,20.0844,366363.0
2018-10-26 15:10:00,21.95,22.0,21.88,22.0,372453.0,20.0752,20.121,20.0112,20.121,372453.0
2018-10-26 15:20:00,21.99,22.06,21.97,21.98,406287.0,20.1118,20.1758,20.0935,20.1027,406287.0
2018-10-26 15:30:00,21.97,22.02,21.88,21.97,579885.0,20.0935,20.1393,20.0112,20.0935,579885.0
2018-10-26 15:40:00,21.96,22.09,21.9,22.05,472098.0,20.0844,20.2033,20.0295,20.1667,472098.0
2018-10-26 15:50:00,22.05,22.14,21.93,21.97,1559229.0,20.1667,20.249,20.0569,20.0935,1559229.0
2018-10-29 09:30:00,22.32,22.48,22.25,22.34,671880.0,20.4136,20.56,20.3496,20.4319,671880.0
2018-10-29 09:40:00,22.32,22.41,22.25,22.32,528192.0,20.4136,20.496,20.3496,20.4136,528192.0
2018-10-29 09:50:00,22.31,22.38,22.25,22.36,402915.0,20.4045,20.4685,20.3496,20.4502,402915.0
2018-10-29 10:00:00,22.36,22.5,22.36,22.49,391062.0,20.4502,20.5783,20.4502,20.5691,391062.0
2018-10-29 10:10:00,22.49,22.49,22.42,22.43,562155.0,20.5691,20.5691,20.5051,20.5142,562155.0
2018-10-29 10:20:00,22.43,22.48,22.4,22.44,233331.0,20.5142,20.56,20.4868,20.5234,233331.0
2018-10-29 10:30:00,22.44,22.48,22.39,22.4,263676.0,20.5234,20.56,20.4777,20.4868,263676.0
2018-10-29 10:40:00,22.4,22.46,22.39,22.43,270564.0,20.4868,20.5417,20.4777,20.5142,270564.0
2018-10-29 10:50:00,22.43,22.48,22.39,22.39,386508.0,20.5142,20.56,20.4777,20.4777,386508.0
2018-10-29 11:00:00,22.4,22.45,22.39,22.39,259134.0,20.4868,20.5325,20.4777,20.4777,259134.0
2018-10-29 11:10:00,22.39,22.4,22.32,22.35,283677.0,20.4777,20.4868,20.4136,20.4411,283677.0
2018-10-29 11:20:00,22.34,22.38,22.29,22.35,301587.0,20.4319,20.4685,20.3862,20.4411,301587.0
2018-10-29 11:30:00,22.35,22.39,22.33,22.37,232866.0,20.4411,20.4777,20.4228,20.4594,232866.0
2018-10-29 11:40:00,22.37,22.41,22.35,22.4,270414.0,20.4594,20.496,20.4411,20.4868,270414.0
2018-10-29 11:50:00,22.41,22.43,22.31,22.31,291342.0,20.496,20.5142,20.4045,20.4045,291342.0
2018-10-29 12:00:00,22.31,22.33,22.28,22.29,273894.0,20.4045,20.4228,20.3771,20.3862,273894.0
2018-10-29 12:10:00,22.29,22.32,22.26,22.26,307905.0,20.3862,20.4136,20.3588,20.3588,307905.0
2018-10-29 12:20:00,22.26,22.28,22.2,22.28,307065.0,20.3588,20.3771,20.3039,20.3771,307065.0
2018-10-29 12:30:00,22.27,22.34,22.24,22.32,319236.0,20.3679,20.4319,20.3405,20.4136,319236.0
2018-10-29 12:40:00,22.31,22.39,22.31,22.34,283206.0,20.4045,20.4777,20.4045,20.4319,283206.0
2018-10-29 12:50:00,22.34,22.37,22.29,22.31,287415.0,20.4319,20.4594,20.3862,20.4045,287415.0
2018-10-29 13:00:00,22.31,22.43,22.31,22.42,313509.0,20.4045,20.5142,20.4045,20.5051,313509.0
2018-10-29 13:10:00,22.43,22.43,22.35,22.37,320361.0,20.5142,20.5142,20.4411,20.4594,320361.0
2018-10-29 13:20:00,22.37,22.39,22.3,22.32,222564.0,20.4594,20.4777,20.3953,20.4136,222564.0
2018-10-29 13:30:00,22.32,22.36,22.3,22.3,290979.0,20.4136,20.4502,20.3953,20.3953,290979.0
2018-10-29 13:40:00,22.3,22.33,22.27,22.3,284628.0,20.3953,20.4228,20.3679,20.3953,284628.0
2018-10-29 13:50:00,22.3,22.35,22.27,22.28,270633.0,20.3953,20.4411,20.3679,20.3771,270633.0
2018-10-29 14:00:00,22.28,22.28,22.22,22.26,329940.0,20.3771,20.3771,20.3222,20.3588,329940.0
2018-10-29 14:10:00,22.26,22.26,22.11,22.16,511476.0,20.3588,20.3588,20.2216,20.2673,511476.0
2018-10-29 14:20:00,22.16,22.18,22.08,22.08,361104.0,20.2673,20.2856,20.1941,20.1941,361104.0
2018-10-29 14:30:00,22.08,22.16,22.06,22.11,322467.0,20.1941,20.2673,20.1758,20.2216,322467.0
2018-10-29 14:40:00,22.11,22.2,22.09,22.13,390381.0,20.2216,20.3039,20.2033,20.2399,390381.0
2018-10-29 14:50:00,22.12,22.17,22.08,22.11,573372.0,20.2307,20.2765,20.1941,20.2216,573372.0
2018-10-29 15:00:00,22.1,22.11,21.94,21.98,588264.0,20.2124,20.2216,20.0661,20.1027,588264.0
2018-10-29 15:10:00,21.98,21.99,21.86,21.96,625902.0,20.1027,20.1118,19.9929,20.0844,625902.0
2018-10-29 15:20:00,21.96,21.96,21.82,21.83,1289595.0,20.0844,20.0844,19.9563,19.9655,1289595.0
2018-10-29 15:30:00,21.83,21.86,21.68,21.73,1038387.0,19.9655,19.9929,19.8283,19.874,1038387.0
2018-10-29 15:40:00,21.73,21.76,21.55,21.71,1380291.0,19.874,19.9015,19.7094,19.8557,1380291.0
2018-10-29 15:50:00,21.71,21.9,21.69,21.9,2664528.0,19.8557,20.0295,19.8374,20.0295,2664528.0
2018-10-30 09:30:00,21.99,22.21,21.98,22.14,510024.0,20.1118,20.313,20.1027,20.249,510024.0
2018-10-30 09:40:00,22.15,22.33,22.14,22.33,449304.0,20.2582,20.4228,20.249,20.4228,449304.0
2018-10-30 09:50:00,22.32,22.46,22.26,22.42,480672.0,20.4136,20.5417,20.3588,20.5051,480672.0
2018-10-30 10:00:00,22.42,22.47,22.37,22.39,728493.0,20.5051,20.5508,20.4594,20.4777,728493.0
2018-10-30 10:10:00,22.38,22.49,22.37,22.47,353382.0,20.4685,20.5691,20.4594,20.5508,353382.0
2018-10-30 10:20:00,22.47,22.52,22.4,22.41,328881.0,20.5508,20.5966,20.4868,20.496,328881.0
2018-10-30 10:30:00,22.44,22.47,22.33,22.4,386484.0,20.5234,20.5508,20.4228,20.4868,386484.0
2018-10-30 10:40:00,22.4,22.47,22.35,22.45,486531.0,20.4868,20.5508,20.4411,20.5325,486531.0
2018-10-30 10:50:00,22.45,22.48,22.38,22.46,499401.0,20.5325,20.56,20.4685,20.5417,499401.0
2018-10-30 11:00:00,22.46,22.59,22.43,22.55,580302.0,20.5417,20.6606,20.5142,20.624,580302.0
2018-10-30 11:10:00,22.54,22.55,22.47,22.54,446553.0,20.6148,20.624,20.5508,20.6148,446553.0
2018-10-30 11:20:00,22.55,22.62,22.52,22.61,400935.0,20.624,20.688,20.5966,20.6789,400935.0
2018-10-30 11:30:00,22.61,22.67,22.59,22.64,393294.0,20.6789,20.7337,20.6606,20.7063,393294.0
2018-10-30 11:40:00,22.65,22.78,22.62,22.77,683646.0,20.7155,20.8344,20.688,20.8252,683646.0
2018-10-30 11:50:00,22.77,22.79,22.65,22.67,1135947.0,20.8252,20.8435,20.7155,20.7337,1135947.0
2018-10-30 12:00:00,22.67,22.74,22.62,22.71,803994.0,20.7337,20.7978,20.688,20.7703,803994.0
2018-10-30 12:10:00,22.71,22.74,22.67,22.71,515238.0,20.7703,20.7978,20.7337,20.7703,515238.0
2018-10-30 12:20:00,22.71,22.72,22.67,22.68,296922.0,20.7703,20.7795,20.7337,20.7429,296922.0
2018-10-30 12:30:00,22.68,22.74,22.66,22.74,322197.0,20.7429,20.7978,20.7246,20.7978,322197.0
2018-10-30 12:40:00,22.74,22.78,22.71,22.78,236214.0,20.7978,20.8344,20.7703,20.8344,236214.0
2018-10-30 12:50:00,22.77,22.78,22.67,22.67,234318.0,20.8252,20.8344,20.7337,20.7337,234318.0
2018-10-30 13:00:00,22.67,22.68,22.64,22.65,334581.0,20.7337,20.7429,20.7063,20.7155,334581.0
2018-10-30 13:10:00,22.65,22.71,22.61,22.69,291672.0,20.7155,20.7703,20.6789,20.752,291672.0
2018-10-30 13:20:00,22.69,22.74,22.61,22.62,289176.0,20.752,20.7978,20.6789,20.688,289176.0
2018-10-30 13:30:00,22.63,22.64,22.57,22.61,298935.0,20.6972,20.7063,20.6423,20.6789,298935.0
2018-10-30 13:40:00,22.61,22.71,22.61,22.7,317703.0,20.6789,20.7703,20.6789,20.7612,317703.0
2018-10-30 13:50:00,22.7,22.73,22.66,22.72,281133.0,20.7612,20.7886,20.7246,20.7795,281133.0
2018-10-30 14:00:00,22.72,22.74,22.63,22.64,328032.0,20.7795,20.7978,20.6972,20.7063,328032.0
2018-10-30 14:10:00,22.63,22.67,22.62,22.65,323406.0,20.6972,20.7337,20.688,20.7155,323406.0
2018-10-30 14:20:00,22.65,22.71,22.6,22.62,336123.0,20.7155,20.7703,20.6697,20.688,336123.0
2018-10-30 14:30:00,22.62,22.66,22.58,22.64,253764.0,20.688,20.7246,20.6514,20.7063,253764.0
2018-10-30 14:40:00,22.64,22.66,22.58,22.63,310221.0,20.7063,20.7246,20.6514,20.6972,310221.0
2018-10-30 14:50:00,22.63,22.76,22.62,22.73,647877.0,20.6972,20.8161,20.688,20.7886,647877.0
2018-10-30 15:00:00,22.73,22.76,22.65,22.76,547569.0,20.7886,20.8161,20.7155,20.8161,547569.0
2018-10-30 15:10:00,22.77,22.88,22.77,22.85,668100.0,20.8252,20.9258,20.8252,20.8984,668100.0
2018-10-30 15:20:00,22.85,22.93,22.8,22.89,512034.0,20.8984,20.9715,20.8526,20.935,512034.0
2018-10-30 15:30:00,22.89,22.94,22.85,22.85,558912.0,20.935,20.9807,20.8984,20.8984,558912.0
2018-10-30 15:40:00,22.85,22.93,22.84,22.91,1063530.0,20.8984,20.9715,20.8892,20.9532,1063530.0
2018-10-30 15:50:00,22.91,22.99,22.91,22.94,2216931.0,20.9532,21.0264,20.9532,20.9807,2216931.0
2018-10-31 09:30:00,23.22,23.33,23.1,23.17,781311.0,21.2368,21.3374,21.127,21.191,781311.0
2018-10-31 09:40:00,23.17,23.27,23.12,23.12,332319.0,21.191,21.2825,21.1453,21.1453,332319.0
2018-10-31 09:50:00,23.12,23.25,23.12,23.21,513375.0,21.1453,21.2642,21.1453,21.2276,513375.0
2018-10-31 10:00:00,23.2,23.22,23.13,23.16,466353.0,21.2185,21.2368,21.1545,21.1819,466353.0
2018-10-31 10:10:00,23.17,23.19,23.12,23.17,656679.0,21.191,21.2093,21.1453,21.191,656679.0
2018-10-31 10:20:00,23.17,23.25,23.15,23.22,399930.0,21.191,21.2642,21.1727,21.2368,399930.0
2018-10-31 10:30:00,23.22,23.3,23.21,23.22,337737.0,21.2368,21.3099,21.2276,21.2368,337737.0
2018-10-31 10:40:00,23.21,23.22,23.16,23.17,349269.0,21.2276,21.2368,21.1819,21.191,349269.0
2018-10-31 10:50:00,23.18,23.2,23.12,23.13,224655.0,21.2002,21.2185,21.1453,21.1545,224655.0
2018-10-31 11:00:00,23.14,23.2,23.12,23.14,369777.0,21.1636,21.2185,21.1453,21.1636,369777.0
2018-10-31 11:10:00,23.14,23.18,23.12,23.13,261099.0,21.1636,21.2002,21.1453,21.1545,261099.0
2018-10-31 11:20:00,23.13,23.18,23.11,23.16,287211.0,21.1545,21.2002,21.1362,21.1819,287211.0
2018-10-31 11:30:00,23.15,23.17,23.12,23.16,230943.0,21.1727,21.191,21.1453,21.1819,230943.0
2018-10-31 11:40:00,23.16,23.18,23.11,23.16,405444.0,21.1819,21.2002,21.1362,21.1819,405444.0
2018-10-31 11:50:00,23.16,23.24,23.16,23.17,599664.0,21.1819,21.2551,21.1819,21.191,599664.0
2018-10-31 12:00:00,23.17,23.19,23.09,23.1,293109.0,21.191,21.2093,21.1179,21.127,293109.0
2018-10-31 12:10:00,23.1,23.13,23.07,23.1,253119.0,21.127,21.1545,21.0996,21.127,253119.0
2018-10-31 12:20:00,23.11,23.16,23.09,23.11,215043.0,21.1362,21.1819,21.1179,21.1362,215043.0
2018-10-31 12:30:00,23.11,23.12,23.06,23.09,263523.0,21.1362,21.1453,21.0904,21.1179,263523.0
2018-10-31 12:40:00,23.09,23.1,23.03,23.07,317385.0,21.1179,21.127,21.063,21.0996,317385.0
2018-10-31 12:50:00,23.07,23.14,23.06,23.1,180516.0,21.0996,21.1636,21.0904,21.127,180516.0
2018-10-31 13:00:00,23.11,23.13,23.1,23.12,205197.0,21.1362,21.1545,21.127,21.1453,205197.0
2018-10-31 13:10:00,23.11,23.16,23.11,23.11,219948.0,21.1362,21.1819,21.1362,21.1362,219948.0
2018-10-31 13:20:00,23.11,23.14,23.05,23.06,152814.0,21.1362,21.1636,21.0813,21.0904,152814.0
2018-10-31 13:30:00,23.06,23.07,22.99,23.03,214566.0,21.0904,21.0996,21.0264,21.063,214566.0
2018-10-31 13:40:00,23.02,23.1,23.0,23.1,211521.0,21.0539,21.127,21.0356,21.127,211521.0
2018-10-31 13:50:00,23.09,23.12,23.07,23.09,212451.0,21.1179,21.1453,21.0996,21.1179,212451.0
2018-10-31 14:00:00,23.09,23.16,23.07,23.13,356952.0,21.1179,21.1819,21.0996,21.1545,356952.0
2018-10-31 14:10:00,23.13,23.19,23.13,23.16,261504.0,21.1545,21.2093,21.1545,21.1819,261504.0
2018-10-31 14:20:00,23.16,23.19,23.15,23.17,337485.0,21.1819,21.2093,21.1727,21.191,337485.0
2018-10-31 14:30:00,23.17,23.2,23.14,23.17,270294.0,21.191,21.2185,21.1636,21.191,270294.0
2018-10-31 14:40:00,23.17,23.19,23.13,23.15,272517.0,21.191,21.2093,21.1545,21.1727,272517.0
2018-10-31 14:50:00,23.14,23.16,23.11,23.15,289710.0,21.1636,21.1819,21.1362,21.1727,289710.0
2018-10-31 15:00:00,23.14,23.2,23.14,23.15,247092.0,21.1636,21.2185,21.1636,21.1727,247092.0
2018-10-31 15:10:00,23.14,23.19,23.14,23.16,382794.0,21.1636,21.2093,21.1636,21.1819,382794.0
2018-10-31 15:20:00,23.16,23.17,23.09,23.11,395565.0,21.1819,21.191,21.1179,21.1362,395565.0
2018-10-31 15:30:00,23.1,23.12,23.06,23.06,757632.0,21.127,21.1453,21.0904,21.0904,757632.0
2018-10-31 15:40:00,23.06,23.11,22.99,22.99,1056225.0,21.0904,21.1362,21.0264,21.0264,1056225.0
2018-10-31 15:50:00,22.99,23.01,22.94,22.95,2410458.0,21.0264,21.0447,20.9807,20.9898,2410458.0
2018-11-01 09:30:00,23.04,23.18,22.97,23.1,443427.0,21.0721,21.2002,21.0081,21.127,443427.0
2018-11-01 09:40:00,23.1,23.13,22.99,23.02,398010.0,21.127,21.1545,21.0264,21.0539,398010.0
2018-11-01 09:50:00,23.02,23.1,22.99,23.07,492117.0,21.0539,21.127,21.0264,21.0996,492117.0
2018-11-01 10:00:00,23.06,23.09,22.96,23.02,571476.0,21.0904,21.1179,20.999,21.0539,571476.0
2018-11-01 10:10:00,23.02,23.14,23.02,23.07,404769.0,21.0539,21.1636,21.0539,21.0996,404769.0
2018-11-01 10:20:00,23.08,23.14,23.03,23.05,322830.0,21.1087,21.1636,21.063,21.0813,322830.0
2018-11-01 10:30:00,23.06,23.18,23.05,23.12,417288.0,21.0904,21.2002,21.0813,21.1453,417288.0
2018-11-01 10:40:00,23.11,23.13,23.06,23.08,258147.0,21.1362,21.1545,21.0904,21.1087,258147.0
2018-11-01 10:50:00,23.08,23.11,23.01,23.03,305916.0,21.1087,21.1362,21.0447,21.063,305916.0
2018-11-01 11:00:00,23.03,23.05,22.99,23.02,354042.0,21.063,21.0813,21.0264,21.0539,354042.0
2018-11-01 11:10:00,23.03,23.08,22.99,23.06,284418.0,21.063,21.1087,21.0264,21.0904,284418.0
2018-11-01 11:20:00,23.06,23.08,23.04,23.04,238515.0,21.0904,21.1087,21.0721,21.0721,238515.0
2018-11-01 11:30:00,23.04,23.06,22.99,23.03,270024.0,21.0721,21.0904,21.0264,21.063,270024.0
2018-11-01 11:40:00,23.03,23.06,22.99,23.06,328632.0,21.063,21.0904,21.0264,21.0904,328632.0
2018-11-01 11:50:00,23.06,23.08,23.01,23.01,280524.0,21.0904,21.1087,21.0447,21.0447,280524.0
2018-11-01 12:00:00,23.01,23.08,22.99,23.07,363267.0,21.0447,21.1087,21.0264,21.0996,363267.0
2018-11-01 12:10:00,23.07,23.07,23.01,23.04,247761.0,21.0996,21.0996,21.0447,21.0721,247761.0
2018-11-01 12:20:00,23.04,23.05,23.01,23.02,175710.0,21.0721,21.0813,21.0447,21.0539,175710.0
2018-11-01 12:30:00,23.01,23.03,22.98,23.01,200643.0,21.0447,21.063,21.0173,21.0447,200643.0
2018-11-01 12:40:00,23.0,23.04,22.99,23.04,181518.0,21.0356,21.0721,21.0264,21.0721,181518.0
2018-11-01 12:50:00,23.04,23.1,23.03,23.1,225132.0,21.0721,21.127,21.063,21.127,225132.0
2018-11-01 13:00:00,23.1,23.1,23.06,23.07,197910.0,21.127,21.127,21.0904,21.0996,197910.0
2018-11-01 13:10:00,23.07,23.12,23.07,23.1,186516.0,21.0996,21.1453,21.0996,21.127,186516.0
2018-11-01 13:20:00,23.11,23.17,23.11,23.17,274197.0,21.1362,21.191,21.1362,21.191,274197.0
2018-11-01 13:30:00,23.18,23.18,23.13,23.14,227037.0,21.2002,21.2002,21.1545,21.1636,227037.0
2018-11-01 13:40:00,23.14,23.15,23.06,23.06,341982.0,21.1636,21.1727,21.0904,21.0904,341982.0
2018-11-01 13:50:00,23.06,23.18,23.06,23.16,590319.0,21.0904,21.2002,21.0904,21.1819,590319.0
2018-11-01 14:00:00,23.17,23.19,23.14,23.16,231114.0,21.191,21.2093,21.1636,21.1819,231114.0
2018-11-01 14:10:00,23.16,23.24,23.16,23.23,218613.0,21.1819,21.2551,21.1819,21.2459,218613.0
2018-11-01 14:20:00,23.23,23.28,23.23,23.26,239541.0,21.2459,21.2916,21.2459,21.2734,239541.0
2018-11-01 14:30:00,23.26,23.26,23.2,23.21,174621.0,21.2734,21.2734,21.2185,21.2276,174621.0
2018-11-01 14:40:00,23.21,23.23,23.19,23.23,187506.0,21.2276,21.2459,21.2093,21.2459,187506.0
2018-11-01 14:50:00,23.23,23.24,23.19,23.23,231435.0,21.2459,21.2551,21.2093,21.2459,231435.0
2018-11-01 15:00:00,23.23,23.23,23.19,23.22,228132.0,21.2459,21.2459,21.2093,21.2368,228132.0
2018-11-01 15:10:00,23.22,23.24,23.2,23.22,246132.0,21.2368,21.2551,21.2185,21.2368,246132.0
2018-11-01 15:20:00,23.23,23.24,23.21,23.24,302025.0,21.2459,21.2551,21.2276,21.2551,302025.0
2018-11-01 15:30:00,23.24,23.27,23.21,23.27,388410.0,21.2551,21.2825,21.2276,21.2825,388410.0
2018-11-01 15:40:00,23.26,23.3,23.24,23.25,449586.0,21.2734,21.3099,21.2551,21.2642,449586.0
2018-11-01 15:50:00,23.25,23.27,23.19,23.2,1542030.0,21.2642,21.2825,21.2093,21.2185,1542030.0
2018-11-02 09:30:00,23.33,23.46,23.32,23.39,474354.0,21.3374,21.4563,21.3282,21.3923,474354.0
2018-11-02 09:40:00,23.38,23.46,23.37,23.39,288516.0,21.3831,21.4563,21.374,21.3923,288516.0
2018-11-02 09:50:00,23.39,23.43,23.33,23.42,342549.0,21.3923,21.4288,21.3374,21.4197,342549.0
2018-11-02 10:00:00,23.42,23.47,23.38,23.46,370905.0,21.4197,21.4654,21.3831,21.4563,370905.0
2018-11-02 10:10:00,23.46,23.5,23.42,23.46,313653.0,21.4563,21.4929,21.4197,21.4563,313653.0
2018-11-02 10:20:00,23.45,23.46,23.32,23.33,587859.0,21.4471,21.4563,21.3282,21.3374,587859.0
2018-11-02 10:30:00,23.33,23.36,23.18,23.22,284121.0,21.3374,21.3648,21.2002,21.2368,284121.0
2018-11-02 10:40:00,23.22,23.26,23.17,23.22,377943.0,21.2368,21.2734,21.191,21.2368,377943.0
2018-11-02 10:50:00,23.21,23.27,23.19,23.24,281643.0,21.2276,21.2825,21.2093,21.2551,281643.0
2018-11-02 11:00:00,23.24,23.24,23.1,23.15,327150.0,21.2551,21.2551,21.127,21.1727,327150.0
2018-11-02 11:10:00,23.14,23.15,23.03,23.07,323412.0,21.1636,21.1727,21.063,21.0996,323412.0
2018-11-02 11:20:00,23.07,23.1,23.02,23.09,282363.0,21.0996,21.127,21.0539,21.1179,282363.0
2018-11-02 11:30:00,23.1,23.15,23.05,23.12,187656.0,21.127,21.1727,21.0813,21.1453,187656.0
2018-11-02 11:40:00,23.13,23.14,23.03,23.05,273879.0,21.1545,21.1636,21.063,21.0813,273879.0
2018-11-02 11:50:00,23.05,23.14,23.03,23.12,479175.0,21.0813,21.1636,21.063,21.1453,479175.0
2018-11-02 12:00:00,23.12,23.15,23.03,23.03,286725.0,21.1453,21.1727,21.063,21.063,286725.0
2018-11-02 12:10:00,23.03,23.05,22.99,23.04,243252.0,21.063,21.0813,21.0264,21.0721,243252.0
2018-11-02 12:20:00,23.04,23.07,23.01,23.07,130791.0,21.0721,21.0996,21.0447,21.0996,130791.0
2018-11-02 12:30:00,23.07,23.08,22.95,22.99,174051.0,21.0996,21.1087,20.9898,21.0264,174051.0
2018-11-02 12:40:00,22.99,23.02,22.97,22.98,107328.0,21.0264,21.0539,21.0081,21.0173,107328.0
2018-11-02 12:50:00,22.98,22.99,22.86,22.93,230265.0,21.0173,21.0264,20.9075,20.9715,230265.0
2018-11-02 13:00:00,22.93,22.93,22.87,22.93,165156.0,20.9715,20.9715,20.9167,20.9715,165156.0
2018-11-02 13:10:00,22.92,23.0,22.91,22.98,295407.0,20.9624,21.0356,20.9532,21.0173,295407.0
2018-11-02 13:20:00,22.98,23.0,22.94,22.97,144735.0,21.0173,21.0356,20.9807,21.0081,144735.0
2018-11-02 13:30:00,22.97,22.99,22.93,22.96,150708.0,21.0081,21.0264,20.9715,20.999,150708.0
2018-11-02 13:40:00,22.95,23.02,22.93,22.99,226776.0,20.9898,21.0539,20.9715,21.0264,226776.0
2018-11-02 13:50:00,22.99,23.03,22.97,23.03,174681.0,21.0264,21.063,21.0081,21.063,174681.0
2018-11-02 14:00:00,23.03,23.03,22.98,23.0,179598.0,21.063,21.063,21.0173,21.0356,179598.0
2018-11-02 14:10:00,22.99,23.04,22.97,23.04,170802.0,21.0264,21.0721,21.0081,21.0721,170802.0
2018-11-02 14:20:00,23.03,23.23,22.99,23.2,362328.0,21.063,21.2459,21.0264,21.2185,362328.0
2018-11-02 14:30:00,23.2,23.2,23.09,23.1,418326.0,21.2185,21.2185,21.1179,21.127,418326.0
2018-11-02 14:40:00,23.09,23.12,23.06,23.07,208086.0,21.1179,21.1453,21.0904,21.0996,208086.0
2018-11-02 14:50:00,23.07,23.11,23.07,23.08,158904.0,21.0996,21.1362,21.0996,21.1087,158904.0
2018-11-02 15:00:00,23.09,23.1,23.02,23.07,147459.0,21.1179,21.127,21.0539,21.0996,147459.0
2018-11-02 15:10:00,23.07,23.15,23.07,23.11,189096.0,21.0996,21.1727,21.0996,21.1362,189096.0
2018-11-02 15:20:00,23.11,23.16,23.1,23.12,229773.0,21.1362,21.1819,21.127,21.1453,229773.0
2018-11-02 15:30:00,23.12,23.16,23.08,23.16,190488.0,21.1453,21.1819,21.1087,21.1819,190488.0
2018-11-02 15:40:00,23.16,23.17,23.12,23.16,407088.0,21.1819,21.191,21.1453,21.1819,407088.0
2018-11-02 15:50:00,23.17,23.19,23.04,23.05,1264914.0,21.191,21.2093,21.0721,21.0813,1264914.0
2018-11-05 09:30:00,23.25,23.27,23.12,23.21,347136.0,21.2642,21.2825,21.1453,21.2276,347136.0
2018-11-05 09:40:00,23.21,23.32,23.19,23.28,680223.0,21.2276,21.3282,21.2093,21.2916,680223.0
2018-11-05 09:50:00,23.28,23.33,23.25,23.3,308658.0,21.2916,21.3374,21.2642,21.3099,308658.0
2018-11-05 10:00:00,23.31,23.32,23.22,23.23,525270.0,21.3191,21.3282,21.2368,21.2459,525270.0
2018-11-05 10:10:00,23.23,23.25,23.18,23.22,410133.0,21.2459,21.2642,21.2002,21.2368,410133.0
2018-11-05 10:20:00,23.22,23.22,23.15,23.16,300573.0,21.2368,21.2368,21.1727,21.1819,300573.0
2018-11-05 10:30:00,23.17,23.22,23.14,23.21,354036.0,21.191,21.2368,21.1636,21.2276,354036.0
2018-11-05 10:40:00,23.21,23.26,23.19,23.21,173739.0,21.2276,21.2734,21.2093,21.2276,173739.0
2018-11-05 10:50:00,23.21,23.28,23.2,23.28,158979.0,21.2276,21.2916,21.2185,21.2916,158979.0
2018-11-05 11:00:00,23.27,23.35,23.27,23.33,192795.0,21.2825,21.3557,21.2825,21.3374,192795.0
2018-11-05 11:10:00,23.33,23.38,23.29,23.37,797670.0,21.3374,21.3831,21.3008,21.374,797670.0
2018-11-05 11:20:00,23.37,23.38,23.3,23.3,147117.0,21.374,21.3831,21.3099,21.3099,147117.0
2018-11-05 11:30:00,23.3,23.3,23.24,23.25,100260.0,21.3099,21.3099,21.2551,21.2642,100260.0
2018-11-05 11:40:00,23.25,23.27,23.22,23.26,219831.0,21.2642,21.2825,21.2368,21.2734,219831.0
2018-11-05 11:50:00,23.26,23.35,23.26,23.32,218370.0,21.2734,21.3557,21.2734,21.3282,218370.0
2018-11-05 12:00:00,23.33,23.36,23.27,23.28,120396.0,21.3374,21.3648,21.2825,21.2916,120396.0
2018-11-05 12:10:00,23.27,23.3,23.24,23.25,119094.0,21.2825,21.3099,21.2551,21.2642,119094.0
2018-11-05 12:20:00,23.25,23.28,23.24,23.25,105957.0,21.2642,21.2916,21.2551,21.2642,105957.0
2018-11-05 12:30:00,23.26,23.27,23.22,23.22,110937.0,21.2734,21.2825,21.2368,21.2368,110937.0
2018-11-05 12:40:00,23.22,23.24,23.2,23.23,101493.0,21.2368,21.2551,21.2185,21.2459,101493.0
2018-11-05 12:50:00,23.23,23.23,23.21,23.21,114912.0,21.2459,21.2459,21.2276,21.2276,114912.0
2018-11-05 13:00:00,23.22,23.23,23.21,23.23,82131.0,21.2368,21.2459,21.2276,21.2459,82131.0
2018-11-05 13:10:00,23.23,23.25,23.21,23.23,98727.0,21.2459,21.2642,21.2276,21.2459,98727.0
2018-11-05 13:20:00,23.23,23.24,23.2,23.22,114351.0,21.2459,21.2551,21.2185,21.2368,114351.0
2018-11-05 13:30:00,23.21,23.23,23.19,23.21,113973.0,21.2276,21.2459,21.2093,21.2276,113973.0
2018-11-05 13:40:00,23.21,23.22,23.19,23.21,111738.0,21.2276,21.2368,21.2093,21.2276,111738.0
2018-11-05 13:50:00,23.21,23.21,23.18,23.18,190467.0,21.2276,21.2276,21.2002,21.2002,190467.0
2018-11-05 14:00:00,23.18,23.2,23.16,23.17,204936.0,21.2002,21.2185,21.1819,21.191,204936.0
2018-11-05 14:10:00,23.18,23.2,23.15,23.19,220032.0,21.2002,21.2185,21.1727,21.2093,220032.0
2018-11-05 14:20:00,23.19,23.22,23.18,23.19,236559.0,21.2093,21.2368,21.2002,21.2093,236559.0
2018-11-05 14:30:00,23.2,23.2,23.15,23.18,191937.0,21.2185,21.2185,21.1727,21.2002,191937.0
2018-11-05 14:40:00,23.18,23.2,23.16,23.16,211545.0,21.2002,21.2185,21.1819,21.1819,211545.0
2018-11-05 14:50:00,23.16,23.18,23.14,23.14,239397.0,21.1819,21.2002,21.1636,21.1636,239397.0
2018-11-05 15:00:00,23.14,23.18,23.14,23.16,241923.0,21.1636,21.2002,21.1636,21.1819,241923.0
2018-11-05 15:10:00,23.16,23.19,23.15,23.16,227355.0,21.1819,21.2093,21.1727,21.1819,227355.0
2018-11-05 15:20:00,23.16,23.16,23.09,23.12,438837.0,21.1819,21.1819,21.1179,21.1453,438837.0
2018-11-05 15:30:00,23.12,23.13,23.07,23.09,358581.0,21.1453,21.1545,21.0996,21.1179,358581.0
2018-11-05 15:40:00,23.09,23.1,23.06,23.08,400608.0,21.1179,21.127,21.0904,21.1087,400608.0
2018-11-05 15:50:00,23.08,23.09,23.03,23.03,2010600.0,21.1087,21.1179,21.063,21.063,2010600.0
2018-11-06 09:30:00,23.04,23.37,23.02,23.34,441495.0,21.0721,21.374,21.0539,21.3465,441495.0
2018-11-06 09:40:00,23.34,23.38,23.29,23.34,337263.0,21.3465,21.3831,21.3008,21.3465,337263.0
2018-11-06 09:50:00,23.34,23.34,23.2,23.2,279009.0,21.3465,21.3465,21.2185,21.2185,279009.0
2018-11-06 10:00:00,23.2,23.31,23.2,23.22,276003.0,21.2185,21.3191,21.2185,21.2368,276003.0
2018-11-06 10:10:00,23.23,23.24,23.16,23.18,231174.0,21.2459,21.2551,21.1819,21.2002,231174.0
2018-11-06 10:20:00,23.18,23.24,23.17,23.21,239676.0,21.2002,21.2551,21.191,21.2276,239676.0
2018-11-06 10:30:00,23.22,23.26,23.14,23.15,184323.0,21.2368,21.2734,21.1636,21.1727,184323.0
2018-11-06 10:40:00,23.15,23.23,23.14,23.22,200046.0,21.1727,21.2459,21.1636,21.2368,200046.0
2018-11-06 10:50:00,23.22,23.24,23.18,23.18,163974.0,21.2368,21.2551,21.2002,21.2002,163974.0
2018-11-06 11:00:00,23.19,23.2,23.14,23.14,172032.0,21.2093,21.2185,21.1636,21.1636,172032.0
2018-11-06 11:10:00,23.14,23.18,23.11,23.16,238401.0,21.1636,21.2002,21.1362,21.1819,238401.0
2018-11-06 11:20:00,23.15,23.16,23.12,23.15,141276.0,21.1727,21.1819,21.1453,21.1727,141276.0
2018-11-06 11:30:00,23.14,23.2,23.12,23.19,128691.0,21.1636,21.2185,21.1453,21.2093,128691.0
2018-11-06 11:40:00,23.19,23.2,23.16,23.2,134331.0,21.2093,21.2185,21.1819,21.2185,134331.0
2018-11-06 11:50:00,23.2,23.24,23.19,23.23,119646.0,21.2185,21.2551,21.2093,21.2459,119646.0
2018-11-06 12:00:00,23.24,23.31,23.22,23.3,180210.0,21.2551,21.3191,21.2368,21.3099,180210.0
2018-11-06 12:10:00,23.3,23.31,23.26,23.28,109518.0,21.3099,21.3191,21.2734,21.2916,109518.0
2018-11-06 12:20:00,23.29,23.3,23.24,23.25,113973.0,21.3008,21.3099,21.2551,21.2642,113973.0
2018-11-06 12:30:00,23.25,23.29,23.25,23.28,150474.0,21.2642,21.3008,21.2642,21.2916,150474.0
2018-11-06 12:40:00,23.28,23.32,23.28,23.3,106617.0,21.2916,21.3282,21.2916,21.3099,106617.0
2018-11-06 12:50:00,23.3,23.3,23.28,23.29,116880.0,21.3099,21.3099,21.2916,21.3008,116880.0
2018-11-06 13:00:00,23.29,23.32,23.29,23.31,138381.0,21.3008,21.3282,21.3008,21.3191,138381.0
2018-11-06 13:10:00,23.31,23.31,23.27,23.29,147714.0,21.3191,21.3191,21.2825,21.3008,147714.0
2018-11-06 13:20:00,23.29,23.29,23.25,23.25,96411.0,21.3008,21.3008,21.2642,21.2642,96411.0
2018-11-06 13:30:00,23.25,23.28,23.24,23.28,122673.0,21.2642,21.2916,21.2551,21.2916,122673.0
2018-11-06 13:40:00,23.27,23.28,23.19,23.21,238956.0,21.2825,21.2916,21.2093,21.2276,238956.0
2018-11-06 13:50:00,23.21,23.28,23.21,23.27,147249.0,21.2276,21.2916,21.2276,21.2825,147249.0
2018-11-06 14:00:00,23.28,23.3,23.24,23.29,193458.0,21.2916,21.3099,21.2551,21.3008,193458.0
2018-11-06 14:10:00,23.29,23.31,23.27,23.29,147813.0,21.3008,21.3191,21.2825,21.3008,147813.0
2018-11-06 14:20:00,23.29,23.29,23.21,23.22,222273.0,21.3008,21.3008,21.2276,21.2368,222273.0
2018-11-06 14:30:00,23.22,23.28,23.21,23.28,188253.0,21.2368,21.2916,21.2276,21.2916,188253.0
2018-11-06 14:40:00,23.28,23.32,23.28,23.32,176853.0,21.2916,21.3282,21.2916,21.3282,176853.0
2018-11-06 14:50:00,23.32,23.34,23.32,23.32,190473.0,21.3282,21.3465,21.3282,21.3282,190473.0
2018-11-06 15:00:00,23.32,23.35,23.3,23.34,194844.0,21.3282,21.3557,21.3099,21.3465,194844.0
2018-11-06 15:10:00,23.34,23.37,23.33,23.36,181317.0,21.3465,21.374,21.3374,21.3648,181317.0
2018-11-06 15:20:00,23.36,23.4,23.35,23.38,251844.0,21.3648,21.4014,21.3557,21.3831,251844.0
2018-11-06 15:30:00,23.37,23.4,23.36,23.38,272628.0,21.374,21.4014,21.3648,21.3831,272628.0
2018-11-06 15:40:00,23.38,23.45,23.37,23.41,688149.0,21.3831,21.4471,21.374,21.4105,688149.0
2018-11-06 15:50:00,23.41,23.49,23.4,23.46,1525368.0,21.4105,21.4837,21.4014,21.4563,1525368.0
2018-11-07 09:30:00,23.73,23.98,23.67,23.95,538134.0,21.7032,21.9319,21.6483,21.9044,538134.0
2018-11-07 09:40:00,23.95,23.95,23.74,23.8,307179.0,21.9044,21.9044,21.7124,21.7672,307179.0
2018-11-07 09:50:00,23.8,23.83,23.72,23.79,245337.0,21.7672,21.7947,21.6941,21.7581,245337.0
2018-11-07 10:00:00,23.79,23.79,23.64,23.64,370305.0,21.7581,21.7581,21.6209,21.6209,370305.0
2018-11-07 10:10:00,23.64,23.7,23.58,23.68,509097.0,21.6209,21.6758,21.566,21.6575,509097.0
2018-11-07 10:20:00,23.69,23.76,23.68,23.75,213759.0,21.6666,21.7306,21.6575,21.7215,213759.0
2018-11-07 10:30:00,23.75,23.81,23.73,23.76,205980.0,21.7215,21.7764,21.7032,21.7306,205980.0
2018-11-07 10:40:00,23.76,23.8,23.71,23.78,185757.0,21.7306,21.7672,21.6849,21.7489,185757.0
2018-11-07 10:50:00,23.78,23.8,23.74,23.79,213003.0,21.7489,21.7672,21.7124,21.7581,213003.0
2018-11-07 11:00:00,23.79,23.9,23.74,23.87,449385.0,21.7581,21.8587,21.7124,21.8313,449385.0
2018-11-07 11:10:00,23.88,23.93,23.86,23.91,208497.0,21.8404,21.8861,21.8221,21.8678,208497.0
2018-11-07 11:20:00,23.91,23.94,23.9,23.92,188103.0,21.8678,21.8953,21.8587,21.877,188103.0
2018-11-07 11:30:00,23.92,23.97,23.91,23.97,179682.0,21.877,21.9227,21.8678,21.9227,179682.0
2018-11-07 11:40:00,23.97,23.97,23.92,23.96,121212.0,21.9227,21.9227,21.877,21.9136,121212.0
2018-11-07 11:50:00,23.96,24.02,23.94,24.01,259431.0,21.9136,21.9684,21.8953,21.9593,259431.0
2018-11-07 12:00:00,24.01,24.03,23.98,23.99,247197.0,21.9593,21.9776,21.9319,21.941,247197.0
2018-11-07 12:10:00,23.99,23.99,23.95,23.97,137811.0,21.941,21.941,21.9044,21.9227,137811.0
2018-11-07 12:20:00,23.97,24.01,23.96,24.0,139299.0,21.9227,21.9593,21.9136,21.9501,139299.0
2018-11-07 12:30:00,24.0,24.01,23.96,23.97,377199.0,21.9501,21.9593,21.9136,21.9227,377199.0
2018-11-07 12:40:00,23.97,23.99,23.93,23.94,137142.0,21.9227,21.941,21.8861,21.8953,137142.0
2018-11-07 12:50:00,23.94,23.97,23.94,23.97,203733.0,21.8953,21.9227,21.8953,21.9227,203733.0
2018-11-07 13:00:00,23.96,23.97,23.93,23.95,189459.0,21.9136,21.9227,21.8861,21.9044,189459.0
2018-11-07 13:10:00,23.96,23.96,23.91,23.93,180723.0,21.9136,21.9136,21.8678,21.8861,180723.0
2018-11-07 13:20:00,23.93,23.95,23.92,23.93,151053.0,21.8861,21.9044,21.877,21.8861,151053.0
2018-11-07 13:30:00,23.93,23.97,23.92,23.96,120090.0,21.8861,21.9227,21.877,21.9136,120090.0
2018-11-07 13:40:00,23.96,23.98,23.93,23.94,157272.0,21.9136,21.9319,21.8861,21.8953,157272.0
2018-11-07 13:50:00,23.94,23.98,23.94,23.97,119469.0,21.8953,21.9319,21.8953,21.9227,119469.0
2018-11-07 14:00:00,23.97,23.99,23.97,23.98,162087.0,21.9227,21.941,21.9227,21.9319,162087.0
2018-11-07 14:10:00,23.98,24.02,23.96,24.0,196182.0,21.9319,21.9684,21.9136,21.9501,196182.0
2018-11-07 14:20:00,24.0,24.04,24.0,24.02,136137.0,21.9501,21.9867,21.9501,21.9684,136137.0
2018-11-07 14:30:00,24.01,24.08,24.0,24.04,239100.0,21.9593,22.0233,21.9501,21.9867,239100.0
2018-11-07 14:40:00,24.04,24.09,24.02,24.05,218733.0,21.9867,22.0325,21.9684,21.9959,218733.0
2018-11-07 14:50:00,24.05,24.08,24.02,24.06,271152.0,21.9959,22.0233,21.9684,22.005,271152.0
2018-11-07 15:00:00,24.07,24.11,24.06,24.09,242898.0,22.0142,22.0508,22.005,22.0325,242898.0
2018-11-07 15:10:00,24.09,24.15,24.08,24.11,275145.0,22.0325,22.0873,22.0233,22.0508,275145.0
2018-11-07 15:20:00,24.12,24.16,24.1,24.13,346164.0,22.0599,22.0965,22.0416,22.069,346164.0
2018-11-07 15:30:00,24.13,24.17,24.09,24.09,538125.0,22.069,22.1056,22.0325,22.0325,538125.0
2018-11-07 15:40:00,24.09,24.12,24.07,24.08,906822.0,22.0325,22.0599,22.0142,22.0233,906822.0
2018-11-07 15:50:00,24.08,24.12,24.06,24.11,1849164.0,22.0233,22.0599,22.005,22.0508,1849164.0
2018-11-08 09:30:00,24.01,24.22,24.01,24.2,307800.0,21.9593,22.1514,21.9593,22.1331,307800.0
2018-11-08 09:40:00,24.21,24.26,24.11,24.11,336024.0,22.1422,22.1879,22.0508,22.0508,336024.0
2018-11-08 09:50:00,24.12,24.13,24.02,24.05,377934.0,22.0599,22.069,21.9684,21.9959,377934.0
2018-11-08 10:00:00,24.05,24.11,24.0,24.01,264339.0,21.9959,22.0508,21.9501,21.9593,264339.0
2018-11-08 10:10:00,24.01,24.03,23.87,23.92,350763.0,21.9593,21.9776,21.8313,21.877,350763.0
2018-11-08 10:20:00,23.92,23.94,23.87,23.92,194571.0,21.877,21.8953,21.8313,21.877,194571.0
2018-11-08 10:30:00,23.91,24.0,23.89,24.0,170520.0,21.8678,21.9501,21.8495,21.9501,170520.0
2018-11-08 10:40:00,24.0,24.02,23.96,24.01,126405.0,21.9501,21.9684,21.9136,21.9593,126405.0
2018-11-08 10:50:00,24.01,24.03,23.97,24.0,139170.0,21.9593,21.9776,21.9227,21.9501,139170.0
2018-11-08 11:00:00,24.0,24.01,23.98,23.98,144714.0,21.9501,21.9593,21.9319,21.9319,144714.0
2018-11-08 11:10:00,23.98,24.05,23.96,24.02,231675.0,21.9319,21.9959,21.9136,21.9684,231675.0
2018-11-08 11:20:00,24.02,24.04,24.0,24.02,104832.0,21.9684,21.9867,21.9501,21.9684,104832.0
2018-11-08 11:30:00,24.02,24.09,24.02,24.07,149844.0,21.9684,22.0325,21.9684,22.0142,149844.0
2018-11-08 11:40:00,24.07,24.1,24.05,24.09,114216.0,22.0142,22.0416,21.9959,22.0325,114216.0
2018-11-08 11:50:00,24.09,24.12,24.06,24.12,169251.0,22.0325,22.0599,22.005,22.0599,169251.0
2018-11-08 12:00:00,24.12,24.13,24.02,24.02,148998.0,22.0599,22.069,21.9684,21.9684,148998.0
2018-11-08 12:10:00,24.02,24.05,24.02,24.04,172038.0,21.9684,21.9959,21.9684,21.9867,172038.0
2018-11-08 12:20:00,24.04,24.06,24.02,24.03,159945.0,21.9867,22.005,21.9684,21.9776,159945.0
2018-11-08 12:30:00,24.03,24.06,24.02,24.04,121947.0,21.9776,22.005,21.9684,21.9867,121947.0
2018-11-08 12:40:00,24.04,24.05,24.03,24.03,150057.0,21.9867,21.9959,21.9776,21.9776,150057.0
2018-11-08 12:50:00,24.03,24.03,23.96,23.96,155823.0,21.9776,21.9776,21.9136,21.9136,155823.0
2018-11-08 13:00:00,23.96,24.0,23.95,23.96,142731.0,21.9136,21.9501,21.9044,21.9136,142731.0
2018-11-08 13:10:00,23.96,23.96,23.92,23.93,144096.0,21.9136,21.9136,21.877,21.8861,144096.0
2018-11-08 13:20:00,23.93,23.93,23.88,23.89,155583.0,21.8861,21.8861,21.8404,21.8495,155583.0
2018-11-08 13:30:00,23.89,23.92,23.88,23.89,212703.0,21.8495,21.877,21.8404,21.8495,212703.0
2018-11-08 13:40:00,23.89,23.91,23.86,23.91,106209.0,21.8495,21.8678,21.8221,21.8678,106209.0
2018-11-08 13:50:00,23.91,23.93,23.91,23.91,88926.0,21.8678,21.8861,21.8678,21.8678,88926.0
2018-11-08 14:00:00,23.91,23.94,23.85,23.87,361425.0,21.8678,21.8953,21.813,21.8313,361425.0
2018-11-08 14:10:00,23.87,23.88,23.86,23.87,199665.0,21.8313,21.8404,21.8221,21.8313,199665.0
2018-11-08 14:20:00,23.87,23.88,23.8,23.81,185796.0,21.8313,21.8404,21.7672,21.7764,185796.0
2018-11-08 14:30:00,23.81,23.82,23.77,23.77,217803.0,21.7764,21.7855,21.7398,21.7398,217803.0
2018-11-08 14:40:00,23.77,23.81,23.75,23.8,157332.0,21.7398,21.7764,21.7215,21.7672,157332.0
2018-11-08 14:50:00,23.8,23.84,23.78,23.82,158736.0,21.7672,21.8038,21.7489,21.7855,158736.0
2018-11-08 15:00:00,23.82,23.83,23.75,23.82,277371.0,21.7855,21.7947,21.7215,21.7855,277371.0
2018-11-08 15:10:00,23.82,23.84,23.79,23.82,228219.0,21.7855,21.8038,21.7581,21.7855,228219.0
2018-11-08 15:20:00,23.82,23.82,23.77,23.77,273957.0,21.7855,21.7855,21.7398,21.7398,273957.0
2018-11-08 15:30:00,23.77,23.8,23.74,23.77,347202.0,21.7398,21.7672,21.7124,21.7398,347202.0
2018-11-08 15:40:00,23.77,23.84,23.75,23.82,586035.0,21.7398,21.8038,21.7215,21.7855,586035.0
2018-11-08 15:50:00,23.82,23.9,23.81,23.89,733191.0,21.7855,21.8587,21.7764,21.8495,733191.0
2018-11-09 09:30:00,23.69,23.84,23.69,23.81,392310.0,21.6666,21.8038,21.6666,21.7764,392310.0
2018-11-09 09:40:00,23.81,23.83,23.64,23.68,334278.0,21.7764,21.7947,21.6209,21.6575,334278.0
2018-11-09 09:50:00,23.68,23.69,23.57,23.58,234924.0,21.6575,21.6666,21.5569,21.566,234924.0
2018-11-09 10:00:00,23.58,23.63,23.48,23.48,481791.0,21.566,21.6118,21.4746,21.4746,481791.0
2018-11-09 10:10:00,23.48,23.48,23.39,23.45,393000.0,21.4746,21.4746,21.3923,21.4471,393000.0
2018-11-09 10:20:00,23.45,23.5,23.43,23.5,336573.0,21.4471,21.4929,21.4288,21.4929,336573.0
2018-11-09 10:30:00,23.5,23.55,23.47,23.55,284166.0,21.4929,21.5386,21.4654,21.5386,284166.0
2018-11-09 10:40:00,23.55,23.59,23.5,23.5,349443.0,21.5386,21.5752,21.4929,21.4929,349443.0
2018-11-09 10:50:00,23.5,23.5,23.43,23.44,237486.0,21.4929,21.4929,21.4288,21.438,237486.0
2018-11-09 11:00:00,23.44,23.49,23.37,23.4,223500.0,21.438,21.4837,21.374,21.4014,223500.0
2018-11-09 11:10:00,23.4,23.45,23.37,23.37,798510.0,21.4014,21.4471,21.374,21.374,798510.0
2018-11-09 11:20:00,23.38,23.47,23.37,23.47,211776.0,21.3831,21.4654,21.374,21.4654,211776.0
2018-11-09 11:30:00,23.47,23.53,23.47,23.5,244158.0,21.4654,21.5203,21.4654,21.4929,244158.0
2018-11-09 11:40:00,23.5,23.51,23.4,23.42,192903.0,21.4929,21.502,21.4014,21.4197,192903.0
2018-11-09 11:50:00,23.42,23.43,23.33,23.34,286953.0,21.4197,21.4288,21.3374,21.3465,286953.0
2018-11-09 12:00:00,23.34,23.41,23.33,23.41,188622.0,21.3465,21.4105,21.3374,21.4105,188622.0
2018-11-09 12:10:00,23.4,23.44,23.4,23.44,146796.0,21.4014,21.438,21.4014,21.438,146796.0
2018-11-09 12:20:00,23.44,23.51,23.43,23.48,169125.0,21.438,21.502,21.4288,21.4746,169125.0
2018-11-09 12:30:00,23.48,23.5,23.45,23.45,374610.0,21.4746,21.4929,21.4471,21.4471,374610.0
2018-11-09 12:40:00,23.45,23.48,23.44,23.48,167754.0,21.4471,21.4746,21.438,21.4746,167754.0
2018-11-09 12:50:00,23.48,23.49,23.45,23.45,126480.0,21.4746,21.4837,21.4471,21.4471,126480.0
2018-11-09 13:00:00,23.45,23.46,23.43,23.45,113220.0,21.4471,21.4563,21.4288,21.4471,113220.0
2018-11-09 13:10:00,23.45,23.46,23.41,23.41,221379.0,21.4471,21.4563,21.4105,21.4105,221379.0
2018-11-09 13:20:00,23.41,23.41,23.34,23.35,276024.0,21.4105,21.4105,21.3465,21.3557,276024.0
2018-11-09 13:30:00,23.35,23.38,23.33,23.37,153627.0,21.3557,21.3831,21.3374,21.374,153627.0
2018-11-09 13:40:00,23.37,23.39,23.3,23.31,223992.0,21.374,21.3923,21.3099,21.3191,223992.0
2018-11-09 13:50:00,23.31,23.36,23.29,23.34,231543.0,21.3191,21.3648,21.3008,21.3465,231543.0
2018-11-09 14:00:00,23.34,23.4,23.33,23.37,155118.0,21.3465,21.4014,21.3374,21.374,155118.0
2018-11-09 14:10:00,23.37,23.38,23.34,23.34,173580.0,21.374,21.3831,21.3465,21.3465,173580.0
2018-11-09 14:20:00,23.34,23.36,23.31,23.33,209502.0,21.3465,21.3648,21.3191,21.3374,209502.0
2018-11-09 14:30:00,23.33,23.42,23.32,23.42,208833.0,21.3374,21.4197,21.3282,21.4197,208833.0
2018-11-09 14:40:00,23.42,23.45,23.41,23.43,242691.0,21.4197,21.4471,21.4105,21.4288,242691.0
2018-11-09 14:50:00,23.44,23.49,23.43,23.45,486927.0,21.438,21.4837,21.4288,21.4471,486927.0
2018-11-09 15:00:00,23.45,23.5,23.43,23.49,236829.0,21.4471,21.4929,21.4288,21.4837,236829.0
2018-11-09 15:10:00,23.49,23.56,23.47,23.53,365925.0,21.4837,21.5477,21.4654,21.5203,365925.0
2018-11-09 15:20:00,23.52,23.57,23.5,23.54,508371.0,21.5111,21.5569,21.4929,21.5294,508371.0
2018-11-09 15:30:00,23.55,23.57,23.52,23.56,496578.0,21.5386,21.5569,21.5111,21.5477,496578.0
2018-11-09 15:40:00,23.56,23.62,23.53,23.53,815784.0,21.5477,21.6026,21.5203,21.5203,815784.0
2018-11-09 15:50:00,23.53,23.64,23.53,23.55,1843008.0,21.5203,21.6209,21.5203,21.5386,1843008.0
2018-11-12 09:30:00,23.55,23.76,23.55,23.64,274233.0,21.5386,21.7306,21.5386,21.6209,274233.0
2018-11-12 09:40:00,23.65,23.75,23.65,23.69,131163.0,21.63,21.7215,21.63,21.6666,131163.0
2018-11-12 09:50:00,23.68,23.69,23.62,23.62,190671.0,21.6575,21.6666,21.6026,21.6026,190671.0
2018-11-12 10:00:00,23.62,23.64,23.56,23.62,172011.0,21.6026,21.6209,21.5477,21.6026,172011.0
2018-11-12 10:10:00,23.61,23.66,23.56,23.64,386301.0,21.5935,21.6392,21.5477,21.6209,386301.0
2018-11-12 10:20:00,23.64,23.66,23.6,23.64,199689.0,21.6209,21.6392,21.5843,21.6209,199689.0
2018-11-12 10:30:00,23.64,23.64,23.56,23.61,166911.0,21.6209,21.6209,21.5477,21.5935,166911.0
2018-11-12 10:40:00,23.61,23.62,23.54,23.55,127224.0,21.5935,21.6026,21.5294,21.5386,127224.0
2018-11-12 10:50:00,23.56,23.56,23.46,23.48,207441.0,21.5477,21.5477,21.4563,21.4746,207441.0
2018-11-12 11:00:00,23.48,23.51,23.46,23.51,251796.0,21.4746,21.502,21.4563,21.502,251796.0
2018-11-12 11:10:00,23.51,23.53,23.39,23.4,175743.0,21.502,21.5203,21.3923,21.4014,175743.0
2018-11-12 11:20:00,23.4,23.42,23.39,23.4,185748.0,21.4014,21.4197,21.3923,21.4014,185748.0
2018-11-12 11:30:00,23.4,23.46,23.39,23.4,147723.0,21.4014,21.4563,21.3923,21.4014,147723.0
2018-11-12 11:40:00,23.4,23.46,23.4,23.44,146178.0,21.4014,21.4563,21.4014,21.438,146178.0
2018-11-12 11:50:00,23.44,23.44,23.38,23.43,215505.0,21.438,21.438,21.3831,21.4288,215505.0
2018-11-12 12:00:00,23.43,23.53,23.42,23.53,143172.0,21.4288,21.5203,21.4197,21.5203,143172.0
2018-11-12 12:10:00,23.53,23.57,23.51,23.54,189477.0,21.5203,21.5569,21.502,21.5294,189477.0
2018-11-12 12:20:00,23.54,23.54,23.49,23.51,141456.0,21.5294,21.5294,21.4837,21.502,141456.0
2018-11-12 12:30:00,23.5,23.5,23.45,23.47,154260.0,21.4929,21.4929,21.4471,21.4654,154260.0
2018-11-12 12:40:00,23.47,23.5,23.44,23.45,123306.0,21.4654,21.4929,21.438,21.4471,123306.0
2018-11-12 12:50:00,23.45,23.46,23.38,23.39,148890.0,21.4471,21.4563,21.3831,21.3923,148890.0
2018-11-12 13:00:00,23.39,23.43,23.35,23.36,138444.0,21.3923,21.4288,21.3557,21.3648,138444.0
2018-11-12 13:10:00,23.36,23.39,23.31,23.32,166281.0,21.3648,21.3923,21.3191,21.3282,166281.0
2018-11-12 13:20:00,23.32,23.36,23.31,23.33,171738.0,21.3282,21.3648,21.3191,21.3374,171738.0
2018-11-12 13:30:00,23.33,23.36,23.32,23.33,145020.0,21.3374,21.3648,21.3282,21.3374,145020.0
2018-11-12 13:40:00,23.33,23.35,23.29,23.34,191982.0,21.3374,21.3557,21.3008,21.3465,191982.0
2018-11-12 13:50:00,23.34,23.43,23.33,23.38,331986.0,21.3465,21.4288,21.3374,21.3831,331986.0
2018-11-12 14:00:00,23.37,23.4,23.35,23.39,191145.0,21.374,21.4014,21.3557,21.3923,191145.0
2018-11-12 14:10:00,23.39,23.46,23.39,23.42,138084.0,21.3923,21.4563,21.3923,21.4197,138084.0
2018-11-12 14:20:00,23.43,23.44,23.42,23.42,151743.0,21.4288,21.438,21.4197,21.4197,151743.0
2018-11-12 14:30:00,23.42,23.43,23.35,23.36,158490.0,21.4197,21.4288,21.3557,21.3648,158490.0
2018-11-12 14:40:00,23.36,23.47,23.36,23.45,230292.0,21.3648,21.4654,21.3648,21.4471,230292.0
2018-11-12 14:50:00,23.45,23.45,23.3,23.31,189864.0,21.4471,21.4471,21.3099,21.3191,189864.0
2018-11-12 15:00:00,23.31,23.35,23.29,23.31,237966.0,21.3191,21.3557,21.3008,21.3191,237966.0
2018-11-12 15:10:00,23.31,23.35,23.28,23.35,309903.0,21.3191,21.3557,21.2916,21.3557,309903.0
2018-11-12 15:20:00,23.34,23.38,23.33,23.34,190719.0,21.3465,21.3831,21.3374,21.3465,190719.0
2018-11-12 15:30:00,23.33,23.35,23.29,23.32,425535.0,21.3374,21.3557,21.3008,21.3282,425535.0
2018-11-12 15:40:00,23.32,23.36,23.29,23.34,614016.0,21.3282,21.3648,21.3008,21.3465,614016.0
2018-11-12 15:50:00,23.33,23.34,23.17,23.22,1067223.0,21.3374,21.3465,21.191,21.2368,1067223.0
2018-11-13 09:30:00,23.37,23.53,23.36,23.45,318792.0,21.374,21.5203,21.3648,21.4471,318792.0
2018-11-13 09:40:00,23.46,23.49,23.4,23.44,156345.0,21.4563,21.4837,21.4014,21.438,156345.0
2018-11-13 09:50:00,23.43,23.44,23.31,23.34,224202.0,21.4288,21.438,21.3191,21.3465,224202.0
2018-11-13 10:00:00,23.34,23.43,23.31,23.42,434250.0,21.3465,21.4288,21.3191,21.4197,434250.0
2018-11-13 10:10:00,23.42,23.42,23.32,23.34,386703.0,21.4197,21.4197,21.3282,21.3465,386703.0
2018-11-13 10:20:00,23.34,23.34,23.21,23.23,598155.0,21.3465,21.3465,21.2276,21.2459,598155.0
2018-11-13 10:30:00,23.23,23.29,23.21,23.25,338595.0,21.2459,21.3008,21.2276,21.2642,338595.0
2018-11-13 10:40:00,23.25,23.37,23.22,23.36,467994.0,21.2642,21.374,21.2368,21.3648,467994.0
2018-11-13 10:50:00,23.36,23.47,23.32,23.47,336966.0,21.3648,21.4654,21.3282,21.4654,336966.0
2018-11-13 11:00:00,23.47,23.64,23.45,23.6,613770.0,21.4654,21.6209,21.4471,21.5843,613770.0
2018-11-13 11:10:00,23.61,23.74,23.59,23.73,301866.0,21.5935,21.7124,21.5752,21.7032,301866.0
2018-11-13 11:20:00,23.73,23.78,23.69,23.71,303666.0,21.7032,21.7489,21.6666,21.6849,303666.0
2018-11-13 11:30:00,23.71,23.75,23.64,23.65,203586.0,21.6849,21.7215,21.6209,21.63,203586.0
2018-11-13 11:40:00,23.65,23.67,23.63,23.67,109578.0,21.63,21.6483,21.6118,21.6483,109578.0
2018-11-13 11:50:00,23.67,23.69,23.62,23.66,154194.0,21.6483,21.6666,21.6026,21.6392,154194.0
2018-11-13 12:00:00,23.67,23.71,23.64,23.65,231570.0,21.6483,21.6849,21.6209,21.63,231570.0
2018-11-13 12:10:00,23.66,23.72,23.64,23.71,142437.0,21.6392,21.6941,21.6209,21.6849,142437.0
2018-11-13 12:20:00,23.71,23.78,23.71,23.76,157413.0,21.6849,21.7489,21.6849,21.7306,157413.0
2018-11-13 12:30:00,23.76,23.78,23.73,23.75,227694.0,21.7306,21.7489,21.7032,21.7215,227694.0
2018-11-13 12:40:00,23.76,23.78,23.71,23.77,462378.0,21.7306,21.7489,21.6849,21.7398,462378.0
2018-11-13 12:50:00,23.77,23.78,23.64,23.65,169209.0,21.7398,21.7489,21.6209,21.63,169209.0
2018-11-13 13:00:00,23.66,23.68,23.6,23.6,105183.0,21.6392,21.6575,21.5843,21.5843,105183.0
2018-11-13 13:10:00,23.61,23.62,23.53,23.59,261174.0,21.5935,21.6026,21.5203,21.5752,261174.0
2018-11-13 13:20:00,23.59,23.64,23.55,23.62,299517.0,21.5752,21.6209,21.5386,21.6026,299517.0
2018-11-13 13:30:00,23.62,23.68,23.62,23.67,136905.0,21.6026,21.6575,21.6026,21.6483,136905.0
2018-11-13 13:40:00,23.66,23.67,23.59,23.6,112452.0,21.6392,21.6483,21.5752,21.5843,112452.0
2018-11-13 13:50:00,23.59,23.61,23.58,23.59,117477.0,21.5752,21.5935,21.566,21.5752,117477.0
2018-11-13 14:00:00,23.59,23.6,23.5,23.5,192018.0,21.5752,21.5843,21.4929,21.4929,192018.0
2018-11-13 14:10:00,23.5,23.5,23.42,23.43,139272.0,21.4929,21.4929,21.4197,21.4288,139272.0
2018-11-13 14:20:00,23.43,23.44,23.36,23.4,209517.0,21.4288,21.438,21.3648,21.4014,209517.0
2018-11-13 14:30:00,23.4,23.45,23.38,23.42,155628.0,21.4014,21.4471,21.3831,21.4197,155628.0
2018-11-13 14:40:00,23.42,23.42,23.34,23.39,127251.0,21.4197,21.4197,21.3465,21.3923,127251.0
2018-11-13 14:50:00,23.39,23.45,23.38,23.41,219261.0,21.3923,21.4471,21.3831,21.4105,219261.0
2018-11-13 15:00:00,23.41,23.49,23.4,23.45,243591.0,21.4105,21.4837,21.4014,21.4471,243591.0
2018-11-13 15:10:00,23.45,23.47,23.39,23.42,234876.0,21.4471,21.4654,21.3923,21.4197,234876.0
2018-11-13 15:20:00,23.42,23.46,23.39,23.42,184545.0,21.4197,21.4563,21.3923,21.4197,184545.0
2018-11-13 15:30:00,23.41,23.44,23.34,23.41,335109.0,21.4105,21.438,21.3465,21.4105,335109.0
2018-11-13 15:40:00,23.41,23.44,23.38,23.43,373236.0,21.4105,21.438,21.3831,21.4288,373236.0
2018-11-13 15:50:00,23.43,23.46,23.41,23.43,590847.0,21.4288,21.4563,21.4105,21.4288,590847.0
2018-11-14 09:30:00,23.71,23.71,23.61,23.67,494997.0,21.6849,21.6849,21.5935,21.6483,494997.0
2018-11-14 09:40:00,23.67,23.95,23.67,23.81,549384.0,21.6483,21.9044,21.6483,21.7764,549384.0
2018-11-14 09:50:00,23.82,23.82,23.67,23.76,359625.0,21.7855,21.7855,21.6483,21.7306,359625.0
2018-11-14 10:00:00,23.75,23.8,23.71,23.74,540543.0,21.7215,21.7672,21.6849,21.7124,540543.0
2018-11-14 10:10:00,23.74,23.79,23.73,23.74,473097.0,21.7124,21.7581,21.7032,21.7124,473097.0
2018-11-14 10:20:00,23.74,23.8,23.66,23.78,355500.0,21.7124,21.7672,21.6392,21.7489,355500.0
2018-11-14 10:30:00,23.79,23.82,23.76,23.8,234042.0,21.7581,21.7855,21.7306,21.7672,234042.0
2018-11-14 10:40:00,23.8,23.8,23.75,23.75,203937.0,21.7672,21.7672,21.7215,21.7215,203937.0
2018-11-14 10:50:00,23.75,23.77,23.7,23.76,533115.0,21.7215,21.7398,21.6758,21.7306,533115.0
2018-11-14 11:00:00,23.75,23.76,23.65,23.66,227391.0,21.7215,21.7306,21.63,21.6392,227391.0
2018-11-14 11:10:00,23.67,23.68,23.62,23.63,199344.0,21.6483,21.6575,21.6026,21.6118,199344.0
2018-11-14 11:20:00,23.63,23.65,23.58,23.63,119844.0,21.6118,21.63,21.566,21.6118,119844.0
2018-11-14 11:30:00,23.63,23.67,23.61,23.64,797565.0,21.6118,21.6483,21.5935,21.6209,797565.0
2018-11-14 11:40:00,23.64,23.64,23.57,23.61,301719.0,21.6209,21.6209,21.5569,21.5935,301719.0
2018-11-14 11:50:00,23.61,23.67,23.59,23.67,250848.0,21.5935,21.6483,21.5752,21.6483,250848.0
2018-11-14 12:00:00,23.68,23.69,23.61,23.62,184161.0,21.6575,21.6666,21.5935,21.6026,184161.0
2018-11-14 12:10:00,23.62,23.67,23.59,23.62,338514.0,21.6026,21.6483,21.5752,21.6026,338514.0
2018-11-14 12:20:00,23.62,23.69,23.62,23.67,151590.0,21.6026,21.6666,21.6026,21.6483,151590.0
2018-11-14 12:30:00,23.67,23.67,23.51,23.54,163590.0,21.6483,21.6483,21.502,21.5294,163590.0
2018-11-14 12:40:00,23.54,23.58,23.51,23.57,157833.0,21.5294,21.566,21.502,21.5569,157833.0
2018-11-14 12:50:00,23.57,23.6,23.5,23.51,200583.0,21.5569,21.5843,21.4929,21.502,200583.0
2018-11-14 13:00:00,23.51,23.56,23.5,23.53,148194.0,21.502,21.5477,21.4929,21.5203,148194.0
2018-11-14 13:10:00,23.52,23.56,23.46,23.56,169005.0,21.5111,21.5477,21.4563,21.5477,169005.0
2018-11-14 13:20:00,23.56,23.58,23.5,23.53,132210.0,21.5477,21.566,21.4929,21.5203,132210.0
2018-11-14 13:30:00,23.53,23.55,23.47,23.49,131154.0,21.5203,21.5386,21.4654,21.4837,131154.0
2018-11-14 13:40:00,23.49,23.5,23.43,23.44,372990.0,21.4837,21.4929,21.4288,21.438,372990.0
2018-11-14 13:50:00,23.44,23.48,23.43,23.47,129957.0,21.438,21.4746,21.4288,21.4654,129957.0
2018-11-14 14:00:00,23.46,23.46,23.37,23.4,224589.0,21.4563,21.4563,21.374,21.4014,224589.0
2018-11-14 14:10:00,23.4,23.57,23.4,23.51,215502.0,21.4014,21.5569,21.4014,21.502,215502.0
2018-11-14 14:20:00,23.51,23.56,23.49,23.51,219180.0,21.502,21.5477,21.4837,21.502,219180.0
2018-11-14 14:30:00,23.5,23.55,23.48,23.52,156828.0,21.4929,21.5386,21.4746,21.5111,156828.0
2018-11-14 14:40:00,23.53,23.58,23.49,23.58,118548.0,21.5203,21.566,21.4837,21.566,118548.0
2018-11-14 14:50:00,23.57,23.73,23.57,23.72,206205.0,21.5569,21.7032,21.5569,21.6941,206205.0
2018-11-14 15:00:00,23.71,23.77,23.69,23.73,297117.0,21.6849,21.7398,21.6666,21.7032,297117.0
2018-11-14 15:10:00,23.73,23.8,23.72,23.79,344919.0,21.7032,21.7672,21.6941,21.7581,344919.0
2018-11-14 15:20:00,23.79,23.79,23.68,23.71,251649.0,21.7581,21.7581,21.6575,21.6849,251649.0
2018-11-14 15:30:00,23.71,23.74,23.63,23.65,361431.0,21.6849,21.7124,21.6118,21.63,361431.0
2018-11-14 15:40:00,23.65,23.66,23.6,23.63,336264.0,21.63,21.6392,21.5843,21.6118,336264.0
2018-11-14 15:50:00,23.63,23.64,23.49,23.51,1507185.0,21.6118,21.6209,21.4837,21.502,1507185.0
2018-11-15 09:30:00,23.31,23.48,23.16,23.34,484929.0,21.3191,21.4746,21.1819,21.3465,484929.0
2018-11-15 09:40:00,23.34,23.46,23.3,23.43,327480.0,21.3465,21.4563,21.3099,21.4288,327480.0
2018-11-15 09:50:00,23.41,23.51,23.38,23.43,121026.0,21.4105,21.502,21.3831,21.4288,121026.0
2018-11-15 10:00:00,23.41,23.49,23.41,23.45,213498.0,21.4105,21.4837,21.4105,21.4471,213498.0
2018-11-15 10:10:00,23.44,23.59,23.44,23.56,201783.0,21.438,21.5752,21.438,21.5477,201783.0
2018-11-15 10:20:00,23.55,23.58,23.51,23.56,105423.0,21.5386,21.566,21.502,21.5477,105423.0
2018-11-15 10:30:00,23.56,23.56,23.44,23.49,218370.0,21.5477,21.5477,21.438,21.4837,218370.0
2018-11-15 10:40:00,23.5,23.61,23.49,23.59,127356.0,21.4929,21.5935,21.4837,21.5752,127356.0
2018-11-15 10:50:00,23.59,23.66,23.55,23.58,246831.0,21.5752,21.6392,21.5386,21.566,246831.0
2018-11-15 11:00:00,23.58,23.69,23.54,23.66,190467.0,21.566,21.6666,21.5294,21.6392,190467.0
2018-11-15 11:10:00,23.66,23.72,23.65,23.7,335955.0,21.6392,21.6941,21.63,21.6758,335955.0
2018-11-15 11:20:00,23.7,23.78,23.7,23.72,291333.0,21.6758,21.7489,21.6758,21.6941,291333.0
2018-11-15 11:30:00,23.73,23.79,23.71,23.76,203061.0,21.7032,21.7581,21.6849,21.7306,203061.0
2018-11-15 11:40:00,23.75,23.8,23.73,23.77,467793.0,21.7215,21.7672,21.7032,21.7398,467793.0
2018-11-15 11:50:00,23.76,23.86,23.76,23.84,216921.0,21.7306,21.8221,21.7306,21.8038,216921.0
2018-11-15 12:00:00,23.85,23.92,23.82,23.85,372426.0,21.813,21.877,21.7855,21.813,372426.0
2018-11-15 12:10:00,23.85,23.87,23.81,23.84,182280.0,21.813,21.8313,21.7764,21.8038,182280.0
2018-11-15 12:20:00,23.83,23.87,23.81,23.86,143490.0,21.7947,21.8313,21.7764,21.8221,143490.0
2018-11-15 12:30:00,23.86,23.9,23.81,23.9,127839.0,21.8221,21.8587,21.7764,21.8587,127839.0
2018-11-15 12:40:00,23.9,23.9,23.83,23.85,147936.0,21.8587,21.8587,21.7947,21.813,147936.0
2018-11-15 12:50:00,23.85,23.87,23.79,23.82,308478.0,21.813,21.8313,21.7581,21.7855,308478.0
2018-11-15 13:00:00,23.83,23.83,23.76,23.76,136722.0,21.7947,21.7947,21.7306,21.7306,136722.0
2018-11-15 13:10:00,23.76,23.91,23.76,23.87,231978.0,21.7306,21.8678,21.7306,21.8313,231978.0
2018-11-15 13:20:00,23.88,24.06,23.88,24.05,436647.0,21.8404,22.005,21.8404,21.9959,436647.0
2018-11-15 13:30:00,24.05,24.11,24.03,24.03,480342.0,21.9959,22.0508,21.9776,21.9776,480342.0
2018-11-15 13:40:00,24.04,24.07,23.97,23.97,236553.0,21.9867,22.0142,21.9227,21.9227,236553.0
2018-11-15 13:50:00,23.97,24.12,23.97,24.08,204795.0,21.9227,22.0599,21.9227,22.0233,204795.0
2018-11-15 14:00:00,24.08,24.1,24.05,24.09,161979.0,22.0233,22.0416,21.9959,22.0325,161979.0
2018-11-15 14:10:00,24.08,24.1,24.04,24.05,191883.0,22.0233,22.0416,21.9867,21.9959,191883.0
2018-11-15 14:20:00,24.06,24.13,24.03,24.12,144057.0,22.005,22.069,21.9776,22.0599,144057.0
2018-11-15 14:30:00,24.12,24.17,24.09,24.09,213600.0,22.0599,22.1056,22.0325,22.0325,213600.0
2018-11-15 14:40:00,24.09,24.12,24.07,24.1,155388.0,22.0325,22.0599,22.0142,22.0416,155388.0
2018-11-15 14:50:00,24.1,24.12,24.05,24.12,449493.0,22.0416,22.0599,21.9959,22.0599,449493.0
2018-11-15 15:00:00,24.12,24.13,23.94,24.05,433857.0,22.0599,22.069,21.8953,21.9959,433857.0
2018-11-15 15:10:00,24.05,24.16,24.05,24.08,302583.0,21.9959,22.0965,21.9959,22.0233,302583.0
2018-11-15 15:20:00,24.07,24.1,24.02,24.02,313830.0,22.0142,22.0416,21.9684,21.9684,313830.0
2018-11-15 15:30:00,24.02,24.09,24.02,24.09,245394.0,21.9684,22.0325,21.9684,22.0325,245394.0
2018-11-15 15:40:00,24.08,24.09,24.0,24.01,353769.0,22.0233,22.0325,21.9501,21.9593,353769.0
2018-11-15 15:50:00,24.01,24.08,23.99,24.07,1142313.0,21.9593,22.0233,21.941,22.0142,1142313.0
2018-11-16 09:30:00,24.08,24.12,23.99,24.06,792786.0,22.0233,22.0599,21.941,22.005,792786.0
2018-11-16 09:40:00,24.07,24.27,24.07,24.26,237453.0,22.0142,22.1971,22.0142,22.1879,237453.0
2018-11-16 09:50:00,24.25,24.3,24.22,24.28,282219.0,22.1788,22.2245,22.1514,22.2062,282219.0
2018-11-16 10:00:00,24.28,24.33,24.19,24.21,212859.0,22.2062,22.252,22.1239,22.1422,212859.0
2018-11-16 10:10:00,24.22,24.3,24.19,24.23,136257.0,22.1514,22.2245,22.1239,22.1605,136257.0
2018-11-16 10:20:00,24.22,24.25,24.17,24.17,131067.0,22.1514,22.1788,22.1056,22.1056,131067.0
2018-11-16 10:30:00,24.18,24.39,24.18,24.34,253254.0,22.1148,22.3068,22.1148,22.2611,253254.0
2018-11-16 10:40:00,24.34,24.37,24.25,24.26,124575.0,22.2611,22.2885,22.1788,22.1879,124575.0
2018-11-16 10:50:00,24.26,24.27,24.23,24.24,137733.0,22.1879,22.1971,22.1605,22.1697,137733.0
2018-11-16 11:00:00,24.24,24.28,24.22,24.25,309432.0,22.1697,22.2062,22.1514,22.1788,309432.0
2018-11-16 11:10:00,24.25,24.28,24.19,24.26,250599.0,22.1788,22.2062,22.1239,22.1879,250599.0
2018-11-16 11:20:00,24.26,24.33,24.21,24.3,191115.0,22.1879,22.252,22.1422,22.2245,191115.0
2018-11-16 11:30:00,24.3,24.32,24.23,24.26,209121.0,22.2245,22.2428,22.1605,22.1879,209121.0
2018-11-16 11:40:00,24.26,24.27,24.19,24.26,131412.0,22.1879,22.1971,22.1239,22.1879,131412.0
2018-11-16 11:50:00,24.26,24.28,24.22,24.26,130602.0,22.1879,22.2062,22.1514,22.1879,130602.0
2018-11-16 12:00:00,24.27,24.28,24.17,24.28,234678.0,22.1971,22.2062,22.1056,22.2062,234678.0
2018-11-16 12:10:00,24.28,24.29,24.24,24.28,114507.0,22.2062,22.2154,22.1697,22.2062,114507.0
2018-11-16 12:20:00,24.27,24.29,24.21,24.21,110151.0,22.1971,22.2154,22.1422,22.1422,110151.0
2018-11-16 12:30:00,24.21,24.46,24.2,24.4,250365.0,22.1422,22.3709,22.1331,22.316,250365.0
2018-11-16 12:40:00,24.41,24.54,24.37,24.47,212433.0,22.3251,22.444,22.2885,22.38,212433.0
2018-11-16 12:50:00,24.46,24.46,24.33,24.35,127752.0,22.3709,22.3709,22.252,22.2703,127752.0
2018-11-16 13:00:00,24.36,24.38,24.25,24.28,134250.0,22.2794,22.2977,22.1788,22.2062,134250.0
2018-11-16 13:10:00,24.27,24.3,24.23,24.25,113199.0,22.1971,22.2245,22.1605,22.1788,113199.0
2018-11-16 13:20:00,24.25,24.25,24.17,24.18,141099.0,22.1788,22.1788,22.1056,22.1148,141099.0
2018-11-16 13:30:00,24.18,24.22,24.15,24.19,98301.0,22.1148,22.1514,22.0873,22.1239,98301.0
2018-11-16 13:40:00,24.19,24.22,24.12,24.2,102327.0,22.1239,22.1514,22.0599,22.1331,102327.0
2018-11-16 13:50:00,24.2,24.22,24.16,24.2,90237.0,22.1331,22.1514,22.0965,22.1331,90237.0
2018-11-16 14:00:00,24.2,24.29,24.2,24.25,125250.0,22.1331,22.2154,22.1331,22.1788,125250.0
2018-11-16 14:10:00,24.25,24.27,24.2,24.25,98457.0,22.1788,22.1971,22.1331,22.1788,98457.0
2018-11-16 14:20:00,24.25,24.29,24.18,24.27,114240.0,22.1788,22.2154,22.1148,22.1971,114240.0
2018-11-16 14:30:00,24.27,24.34,24.27,24.33,141651.0,22.1971,22.2611,22.1971,22.252,141651.0
2018-11-16 14:40:00,24.33,24.33,24.28,24.32,175389.0,22.252,22.252,22.2062,22.2428,175389.0
2018-11-16 14:50:00,24.32,24.35,24.31,24.34,194916.0,22.2428,22.2703,22.2337,22.2611,194916.0
2018-11-16 15:00:00,24.34,24.37,24.29,24.3,252915.0,22.2611,22.2885,22.2154,22.2245,252915.0
2018-11-16 15:10:00,24.3,24.34,24.29,24.33,351582.0,22.2245,22.2611,22.2154,22.252,351582.0
2018-11-16 15:20:00,24.34,24.34,24.27,24.27,362358.0,22.2611,22.2611,22.1971,22.1971,362358.0
2018-11-16 15:30:00,24.27,24.27,24.22,24.25,494937.0,22.1971,22.1971,22.1514,22.1788,494937.0
2018-11-16 15:40:00,24.25,24.26,24.21,24.23,572037.0,22.1788,22.1879,22.1422,22.1605,572037.0
2018-11-16 15:50:00,24.22,24.24,24.17,24.21,1372287.0,22.1514,22.1697,22.1056,22.1422,1372287.0
2018-11-19 09:30:00,24.14,24.27,24.04,24.21,389418.0,22.0782,22.1971,21.9867,22.1422,389418.0
2018-11-19 09:40:00,24.22,24.22,24.07,24.1,250947.0,22.1514,22.1514,22.0142,22.0416,250947.0
2018-11-19 09:50:00,24.11,24.12,24.01,24.09,360849.0,22.0508,22.0599,21.9593,22.0325,360849.0
2018-11-19 10:00:00,24.09,24.1,24.02,24.03,244119.0,22.0325,22.0416,21.9684,21.9776,244119.0
2018-11-19 10:10:00,24.02,24.11,24.01,24.05,331515.0,21.9684,22.0508,21.9593,21.9959,331515.0
2018-11-19 10:20:00,24.05,24.07,23.98,24.05,205479.0,21.9959,22.0142,21.9319,21.9959,205479.0
2018-11-19 10:30:00,24.05,24.08,23.99,24.07,295029.0,21.9959,22.0233,21.941,22.0142,295029.0
2018-11-19 10:40:00,24.08,24.08,24.01,24.02,236592.0,22.0233,22.0233,21.9593,21.9684,236592.0
2018-11-19 10:50:00,24.02,24.06,24.01,24.05,426000.0,21.9684,22.005,21.9593,21.9959,426000.0
2018-11-19 11:00:00,24.05,24.05,23.96,23.98,462006.0,21.9959,21.9959,21.9136,21.9319,462006.0
2018-11-19 11:10:00,23.98,23.98,23.88,23.95,312885.0,21.9319,21.9319,21.8404,21.9044,312885.0
2018-11-19 11:20:00,23.95,23.95,23.85,23.86,187236.0,21.9044,21.9044,21.813,21.8221,187236.0
2018-11-19 11:30:00,23.86,23.92,23.83,23.9,314241.0,21.8221,21.877,21.7947,21.8587,314241.0
2018-11-19 11:40:00,23.9,23.91,23.86,23.87,276474.0,21.8587,21.8678,21.8221,21.8313,276474.0
2018-11-19 11:50:00,23.87,23.87,23.75,23.83,364953.0,21.8313,21.8313,21.7215,21.7947,364953.0
2018-11-19 12:00:00,23.83,23.87,23.8,23.82,727104.0,21.7947,21.8313,21.7672,21.7855,727104.0
2018-11-19 12:10:00,23.82,23.89,23.82,23.88,408828.0,21.7855,21.8495,21.7855,21.8404,408828.0
2018-11-19 12:20:00,23.89,23.91,23.86,23.89,323721.0,21.8495,21.8678,21.8221,21.8495,323721.0
2018-11-19 12:30:00,23.89,23.94,23.82,23.94,256359.0,21.8495,21.8953,21.7855,21.8953,256359.0
2018-11-19 12:40:00,23.94,23.99,23.91,23.92,231777.0,21.8953,21.941,21.8678,21.877,231777.0
2018-11-19 12:50:00,23.91,23.95,23.88,23.92,272103.0,21.8678,21.9044,21.8404,21.877,272103.0
2018-11-19 13:00:00,23.92,23.92,23.82,23.83,207627.0,21.877,21.877,21.7855,21.7947,207627.0
2018-11-19 13:10:00,23.83,23.88,23.82,23.86,502437.0,21.7947,21.8404,21.7855,21.8221,502437.0
2018-11-19 13:20:00,23.86,23.88,23.83,23.84,381294.0,21.8221,21.8404,21.7947,21.8038,381294.0
2018-11-19 13:30:00,23.84,23.95,23.81,23.93,443421.0,21.8038,21.9044,21.7764,21.8861,443421.0
2018-11-19 13:40:00,23.93,23.94,23.88,23.9,200079.0,21.8861,21.8953,21.8404,21.8587,200079.0
2018-11-19 13:50:00,23.9,23.93,23.88,23.91,162498.0,21.8587,21.8861,21.8404,21.8678,162498.0
2018-11-19 14:00:00,23.91,23.92,23.85,23.9,374841.0,21.8678,21.877,21.813,21.8587,374841.0
2018-11-19 14:10:00,23.9,23.94,23.86,23.87,430635.0,21.8587,21.8953,21.8221,21.8313,430635.0
2018-11-19 14:20:00,23.87,23.95,23.87,23.9,336162.0,21.8313,21.9044,21.8313,21.8587,336162.0
2018-11-19 14:30:00,23.9,23.95,23.87,23.95,454233.0,21.8587,21.9044,21.8313,21.9044,454233.0
2018-11-19 14:40:00,23.95,23.99,23.93,23.96,294774.0,21.9044,21.941,21.8861,21.9136,294774.0
2018-11-19 14:50:00,23.97,23.98,23.93,23.96,361371.0,21.9227,21.9319,21.8861,21.9136,361371.0
2018-11-19 15:00:00,23.96,24.03,23.93,24.0,325947.0,21.9136,21.9776,21.8861,21.9501,325947.0
2018-11-19 15:10:00,24.0,24.11,24.0,24.07,510135.0,21.9501,22.0508,21.9501,22.0142,510135.0
2018-11-19 15:20:00,24.07,24.12,24.06,24.07,303189.0,22.0142,22.0599,22.005,22.0142,303189.0
2018-11-19 15:30:00,24.07,24.09,24.03,24.04,427524.0,22.0142,22.0325,21.9776,21.9867,427524.0
2018-11-19 15:40:00,24.04,24.04,23.98,24.0,712389.0,21.9867,21.9867,21.9319,21.9501,712389.0
2018-11-19 15:50:00,24.0,24.04,23.95,24.02,930939.0,21.9501,21.9867,21.9044,21.9684,930939.0
2018-11-20 09:30:00,23.95,24.05,23.17,23.34,1764876.0,21.9044,21.9959,21.191,21.3465,1764876.0
2018-11-20 09:40:00,23.34,23.44,23.3,23.39,615798.0,21.3465,21.438,21.3099,21.3923,615798.0
2018-11-20 09:50:00,23.38,23.39,23.09,23.19,998487.0,21.3831,21.3923,21.1179,21.2093,998487.0
2018-11-20 10:00:00,23.18,23.21,23.05,23.12,840537.0,21.2002,21.2276,21.0813,21.1453,840537.0
2018-11-20 10:10:00,23.12,23.15,23.0,23.13,953856.0,21.1453,21.1727,21.0356,21.1545,953856.0
2018-11-20 10:20:00,23.13,23.24,23.13,23.19,402945.0,21.1545,21.2551,21.1545,21.2093,402945.0
2018-11-20 10:30:00,23.2,23.31,23.2,23.29,344928.0,21.2185,21.3191,21.2185,21.3008,344928.0
2018-11-20 10:40:00,23.3,23.31,23.24,23.28,412242.0,21.3099,21.3191,21.2551,21.2916,412242.0
2018-11-20 10:50:00,23.29,23.37,23.28,23.34,365748.0,21.3008,21.374,21.2916,21.3465,365748.0
2018-11-20 11:00:00,23.35,23.36,23.2,23.21,275034.0,21.3557,21.3648,21.2185,21.2276,275034.0
2018-11-20 11:10:00,23.21,23.25,23.12,23.14,266388.0,21.2276,21.2642,21.1453,21.1636,266388.0
2018-11-20 11:20:00,23.13,23.17,23.1,23.13,258426.0,21.1545,21.191,21.127,21.1545,258426.0
2018-11-20 11:30:00,23.13,23.19,23.09,23.17,278943.0,21.1545,21.2093,21.1179,21.191,278943.0
2018-11-20 11:40:00,23.17,23.28,23.16,23.21,249252.0,21.191,21.2916,21.1819,21.2276,249252.0
2018-11-20 11:50:00,23.21,23.21,23.13,23.16,169410.0,21.2276,21.2276,21.1545,21.1819,169410.0
2018-11-20 12:00:00,23.16,23.23,23.13,23.17,225348.0,21.1819,21.2459,21.1545,21.191,225348.0
2018-11-20 12:10:00,23.17,23.18,23.14,23.16,329328.0,21.191,21.2002,21.1636,21.1819,329328.0
2018-11-20 12:20:00,23.15,23.26,23.14,23.25,293181.0,21.1727,21.2734,21.1636,21.2642,293181.0
2018-11-20 12:30:00,23.25,23.27,23.2,23.21,144588.0,21.2642,21.2825,21.2185,21.2276,144588.0
2018-11-20 12:40:00,23.21,23.21,23.15,23.18,129330.0,21.2276,21.2276,21.1727,21.2002,129330.0
2018-11-20 12:50:00,23.17,23.2,23.16,23.19,215979.0,21.191,21.2185,21.1819,21.2093,215979.0
2018-11-20 13:00:00,23.19,23.25,23.16,23.22,421677.0,21.2093,21.2642,21.1819,21.2368,421677.0
2018-11-20 13:10:00,23.23,23.25,23.15,23.16,289782.0,21.2459,21.2642,21.1727,21.1819,289782.0
2018-11-20 13:20:00,23.16,23.18,23.1,23.11,308409.0,21.1819,21.2002,21.127,21.1362,308409.0
2018-11-20 13:30:00,23.11,23.17,23.09,23.14,199821.0,21.1362,21.191,21.1179,21.1636,199821.0
2018-11-20 13:40:00,23.13,23.18,23.11,23.15,146202.0,21.1545,21.2002,21.1362,21.1727,146202.0
2018-11-20 13:50:00,23.15,23.17,23.12,23.12,135819.0,21.1727,21.191,21.1453,21.1453,135819.0
2018-11-20 14:00:00,23.12,23.15,23.07,23.07,263853.0,21.1453,21.1727,21.0996,21.0996,263853.0
2018-11-20 14:10:00,23.07,23.2,23.07,23.19,207174.0,21.0996,21.2185,21.0996,21.2093,207174.0
2018-11-20 14:20:00,23.18,23.19,23.11,23.14,185487.0,21.2002,21.2093,21.1362,21.1636,185487.0
2018-11-20 14:30:00,23.14,23.25,23.13,23.19,185595.0,21.1636,21.2642,21.1545,21.2093,185595.0
2018-11-20 14:40:00,23.18,23.2,23.11,23.12,221913.0,21.2002,21.2185,21.1362,21.1453,221913.0
2018-11-20 14:50:00,23.11,23.13,23.04,23.05,344742.0,21.1362,21.1545,21.0721,21.0813,344742.0
2018-11-20 15:00:00,23.06,23.12,22.98,23.03,642657.0,21.0904,21.1453,21.0173,21.063,642657.0
2018-11-20 15:10:00,23.03,23.11,22.98,23.09,429534.0,21.063,21.1362,21.0173,21.1179,429534.0
2018-11-20 15:20:00,23.09,23.15,23.06,23.13,345975.0,21.1179,21.1727,21.0904,21.1545,345975.0
2018-11-20 15:30:00,23.13,23.18,23.08,23.17,501942.0,21.1545,21.2002,21.1087,21.191,501942.0
2018-11-20 15:40:00,23.16,23.18,23.08,23.09,658014.0,21.1819,21.2002,21.1087,21.1179,658014.0
2018-11-20 15:50:00,23.09,23.12,23.04,23.07,1153458.0,21.1179,21.1453,21.0721,21.0996,1153458.0
2018-11-21 09:30:00,23.18,23.43,23.18,23.31,415392.0,21.2002,21.4288,21.2002,21.3191,415392.0
2018-11-21 09:40:00,23.32,23.32,23.18,23.23,367524.0,21.3282,21.3282,21.2002,21.2459,367524.0
2018-11-21 09:50:00,23.23,23.23,23.11,23.15,348912.0,21.2459,21.2459,21.1362,21.1727,348912.0
2018-11-21 10:00:00,23.16,23.23,23.13,23.2,396603.0,21.1819,21.2459,21.1545,21.2185,396603.0
2018-11-21 10:10:00,23.2,23.31,23.19,23.31,246246.0,21.2185,21.3191,21.2093,21.3191,246246.0
2018-11-21 10:20:00,23.31,23.32,23.27,23.3,274020.0,21.3191,21.3282,21.2825,21.3099,274020.0
2018-11-21 10:30:00,23.3,23.33,23.27,23.31,253464.0,21.3099,21.3374,21.2825,21.3191,253464.0
2018-11-21 10:40:00,23.31,23.35,23.28,23.32,232914.0,21.3191,21.3557,21.2916,21.3282,232914.0
2018-11-21 10:50:00,23.32,23.37,23.31,23.35,242907.0,21.3282,21.374,21.3191,21.3557,242907.0
2018-11-21 11:00:00,23.36,23.39,23.32,23.39,203445.0,21.3648,21.3923,21.3282,21.3923,203445.0
2018-11-21 11:10:00,23.4,23.43,23.37,23.41,209058.0,21.4014,21.4288,21.374,21.4105,209058.0
2018-11-21 11:20:00,23.41,23.41,23.35,23.39,164619.0,21.4105,21.4105,21.3557,21.3923,164619.0
2018-11-21 11:30:00,23.4,23.43,23.39,23.4,197058.0,21.4014,21.4288,21.3923,21.4014,197058.0
2018-11-21 11:40:00,23.4,23.46,23.4,23.46,250281.0,21.4014,21.4563,21.4014,21.4563,250281.0
2018-11-21 11:50:00,23.47,23.5,23.43,23.47,201489.0,21.4654,21.4929,21.4288,21.4654,201489.0
2018-11-21 12:00:00,23.47,23.5,23.46,23.49,198054.0,21.4654,21.4929,21.4563,21.4837,198054.0
2018-11-21 12:10:00,23.49,23.53,23.46,23.49,162534.0,21.4837,21.5203,21.4563,21.4837,162534.0
2018-11-21 12:20:00,23.49,23.52,23.48,23.51,212244.0,21.4837,21.5111,21.4746,21.502,212244.0
2018-11-21 12:30:00,23.51,23.52,23.48,23.5,149472.0,21.502,21.5111,21.4746,21.4929,149472.0
2018-11-21 12:40:00,23.5,23.51,23.45,23.5,219873.0,21.4929,21.502,21.4471,21.4929,219873.0
2018-11-21 12:50:00,23.51,23.52,23.49,23.52,80901.0,21.502,21.5111,21.4837,21.5111,80901.0
2018-11-21 13:00:00,23.52,23.55,23.52,23.54,121128.0,21.5111,21.5386,21.5111,21.5294,121128.0
2018-11-21 13:10:00,23.53,23.54,23.5,23.51,109410.0,21.5203,21.5294,21.4929,21.502,109410.0
2018-11-21 13:20:00,23.51,23.53,23.49,23.53,140187.0,21.502,21.5203,21.4837,21.5203,140187.0
2018-11-21 13:30:00,23.52,23.53,23.49,23.52,138456.0,21.5111,21.5203,21.4837,21.5111,138456.0
2018-11-21 13:40:00,23.52,23.52,23.49,23.5,118530.0,21.5111,21.5111,21.4837,21.4929,118530.0
2018-11-21 13:50:00,23.5,23.51,23.49,23.51,86382.0,21.4929,21.502,21.4837,21.502,86382.0
2018-11-21 14:00:00,23.51,23.52,23.49,23.51,77544.0,21.502,21.5111,21.4837,21.502,77544.0
2018-11-21 14:10:00,23.51,23.53,23.5,23.52,97140.0,21.502,21.5203,21.4929,21.5111,97140.0
2018-11-21 14:20:00,23.51,23.53,23.51,23.52,69597.0,21.502,21.5203,21.502,21.5111,69597.0
2018-11-21 14:30:00,23.52,23.53,23.49,23.52,103395.0,21.5111,21.5203,21.4837,21.5111,103395.0
2018-11-21 14:40:00,23.51,23.54,23.51,23.54,112053.0,21.502,21.5294,21.502,21.5294,112053.0
2018-11-21 14:50:00,23.54,23.55,23.52,23.53,90609.0,21.5294,21.5386,21.5111,21.5203,90609.0
2018-11-21 15:00:00,23.53,23.56,23.52,23.56,171927.0,21.5203,21.5477,21.5111,21.5477,171927.0
2018-11-21 15:10:00,23.56,23.56,23.52,23.52,197019.0,21.5477,21.5477,21.5111,21.5111,197019.0
2018-11-21 15:20:00,23.52,23.53,23.49,23.52,140613.0,21.5111,21.5203,21.4837,21.5111,140613.0
2018-11-21 15:30:00,23.51,23.51,23.39,23.42,497772.0,21.502,21.502,21.3923,21.4197,497772.0
2018-11-21 15:40:00,23.42,23.43,23.38,23.4,363615.0,21.4197,21.4288,21.3831,21.4014,363615.0
2018-11-21 15:50:00,23.4,23.44,23.38,23.4,771126.0,21.4014,21.438,21.3831,21.4014,771126.0
2018-11-23 09:30:00,23.13,23.22,23.0,23.19,255360.0,21.1545,21.2368,21.0356,21.2093,255360.0
2018-11-23 09:40:00,23.18,23.27,23.17,23.23,796845.0,21.2002,21.2825,21.191,21.2459,796845.0
2018-11-23 09:50:00,23.22,23.36,23.19,23.32,202566.0,21.2368,21.3648,21.2093,21.3282,202566.0
2018-11-23 10:00:00,23.32,23.37,23.28,23.35,224451.0,21.3282,21.374,21.2916,21.3557,224451.0
2018-11-23 10:10:00,23.35,23.37,23.31,23.34,215925.0,21.3557,21.374,21.3191,21.3465,215925.0
2018-11-23 10:20:00,23.34,23.36,23.3,23.32,183216.0,21.3465,21.3648,21.3099,21.3282,183216.0
2018-11-23 10:30:00,23.32,23.39,23.31,23.37,119874.0,21.3282,21.3923,21.3191,21.374,119874.0
2018-11-23 10:40:00,23.36,23.37,23.3,23.35,318738.0,21.3648,21.374,21.3099,21.3557,318738.0
2018-11-23 10:50:00,23.35,23.41,23.35,23.36,124821.0,21.3557,21.4105,21.3557,21.3648,124821.0
2018-11-23 11:00:00,23.36,23.41,23.35,23.39,122112.0,21.3648,21.4105,21.3557,21.3923,122112.0
2018-11-23 11:10:00,23.39,23.41,23.36,23.38,106185.0,21.3923,21.4105,21.3648,21.3831,106185.0
2018-11-23 11:20:00,23.39,23.4,23.36,23.36,134607.0,21.3923,21.4014,21.3648,21.3648,134607.0
2018-11-23 11:30:00,23.37,23.37,23.31,23.32,175359.0,21.374,21.374,21.3191,21.3282,175359.0
2018-11-23 11:40:00,23.32,23.39,23.31,23.38,390378.0,21.3282,21.3923,21.3191,21.3831,390378.0
2018-11-23 11:50:00,23.38,23.39,23.28,23.29,303201.0,21.3831,21.3923,21.2916,21.3008,303201.0
2018-11-23 12:00:00,23.28,23.29,23.22,23.25,190896.0,21.2916,21.3008,21.2368,21.2642,190896.0
2018-11-23 12:10:00,23.25,23.34,23.24,23.32,170943.0,21.2642,21.3465,21.2551,21.3282,170943.0
2018-11-23 12:20:00,23.32,23.34,23.31,23.33,235287.0,21.3282,21.3465,21.3191,21.3374,235287.0
2018-11-23 12:30:00,23.32,23.36,23.31,23.35,191673.0,21.3282,21.3648,21.3191,21.3557,191673.0
2018-11-23 12:40:00,23.35,23.36,23.33,23.35,135654.0,21.3557,21.3648,21.3374,21.3557,135654.0
2018-11-23 12:50:00,23.35,23.35,23.24,23.26,475524.0,21.3557,21.3557,21.2551,21.2734,475524.0
2018-11-26 09:30:00,23.46,23.62,23.46,23.6,270504.0,21.4563,21.6026,21.4563,21.5843,270504.0
2018-11-26 09:40:00,23.6,23.69,23.59,23.61,257688.0,21.5843,21.6666,21.5752,21.5935,257688.0
2018-11-26 09:50:00,23.61,23.63,23.57,23.59,183141.0,21.5935,21.6118,21.5569,21.5752,183141.0
2018-11-26 10:00:00,23.59,23.62,23.57,23.61,252561.0,21.5752,21.6026,21.5569,21.5935,252561.0
2018-11-26 10:10:00,23.61,23.61,23.54,23.54,171744.0,21.5935,21.5935,21.5294,21.5294,171744.0
2018-11-26 10:20:00,23.55,23.55,23.49,23.52,193254.0,21.5386,21.5386,21.4837,21.5111,193254.0
2018-11-26 10:30:00,23.51,23.53,23.41,23.47,173346.0,21.502,21.5203,21.4105,21.4654,173346.0
2018-11-26 10:40:00,23.47,23.49,23.42,23.49,128427.0,21.4654,21.4837,21.4197,21.4837,128427.0
2018-11-26 10:50:00,23.49,23.54,23.48,23.51,96840.0,21.4837,21.5294,21.4746,21.502,96840.0
2018-11-26 11:00:00,23.51,23.51,23.44,23.46,157200.0,21.502,21.502,21.438,21.4563,157200.0
2018-11-26 11:10:00,23.46,23.53,23.46,23.5,168624.0,21.4563,21.5203,21.4563,21.4929,168624.0
2018-11-26 11:20:00,23.5,23.52,23.47,23.48,332868.0,21.4929,21.5111,21.4654,21.4746,332868.0
2018-11-26 11:30:00,23.49,23.49,23.43,23.46,247425.0,21.4837,21.4837,21.4288,21.4563,247425.0
2018-11-26 11:40:00,23.47,23.48,23.44,23.44,243189.0,21.4654,21.4746,21.438,21.438,243189.0
2018-11-26 11:50:00,23.45,23.46,23.43,23.44,140823.0,21.4471,21.4563,21.4288,21.438,140823.0
2018-11-26 12:00:00,23.45,23.51,23.43,23.51,96405.0,21.4471,21.502,21.4288,21.502,96405.0
2018-11-26 12:10:00,23.51,23.51,23.45,23.46,162150.0,21.502,21.502,21.4471,21.4563,162150.0
2018-11-26 12:20:00,23.46,23.47,23.44,23.46,140391.0,21.4563,21.4654,21.438,21.4563,140391.0
2018-11-26 12:30:00,23.46,23.48,23.41,23.42,154899.0,21.4563,21.4746,21.4105,21.4197,154899.0
2018-11-26 12:40:00,23.42,23.42,23.39,23.4,85347.0,21.4197,21.4197,21.3923,21.4014,85347.0
2018-11-26 12:50:00,23.4,23.44,23.4,23.42,79731.0,21.4014,21.438,21.4014,21.4197,79731.0
2018-11-26 13:00:00,23.43,23.44,23.39,23.43,98688.0,21.4288,21.438,21.3923,21.4288,98688.0
2018-11-26 13:10:00,23.43,23.49,23.43,23.46,127032.0,21.4288,21.4837,21.4288,21.4563,127032.0
2018-11-26 13:20:00,23.46,23.48,23.44,23.46,102006.0,21.4563,21.4746,21.438,21.4563,102006.0
2018-11-26 13:30:00,23.46,23.48,23.45,23.46,77907.0,21.4563,21.4746,21.4471,21.4563,77907.0
2018-11-26 13:40:00,23.46,23.48,23.43,23.48,113520.0,21.4563,21.4746,21.4288,21.4746,113520.0
2018-11-26 13:50:00,23.48,23.52,23.47,23.51,127227.0,21.4746,21.5111,21.4654,21.502,127227.0
2018-11-26 14:00:00,23.51,23.57,23.5,23.55,234090.0,21.502,21.5569,21.4929,21.5386,234090.0
2018-11-26 14:10:00,23.55,23.6,23.55,23.57,179829.0,21.5386,21.5843,21.5386,21.5569,179829.0
2018-11-26 14:20:00,23.57,23.59,23.54,23.56,206388.0,21.5569,21.5752,21.5294,21.5477,206388.0
2018-11-26 14:30:00,23.56,23.61,23.56,23.59,269277.0,21.5477,21.5935,21.5477,21.5752,269277.0
2018-11-26 14:40:00,23.59,23.59,23.53,23.54,145731.0,21.5752,21.5752,21.5203,21.5294,145731.0
2018-11-26 14:50:00,23.54,23.56,23.53,23.55,158589.0,21.5294,21.5477,21.5203,21.5386,158589.0
2018-11-26 15:00:00,23.56,23.57,23.52,23.52,152013.0,21.5477,21.5569,21.5111,21.5111,152013.0
2018-11-26 15:10:00,23.52,23.54,23.5,23.5,131793.0,21.5111,21.5294,21.4929,21.4929,131793.0
2018-11-26 15:20:00,23.5,23.5,23.47,23.48,164073.0,21.4929,21.4929,21.4654,21.4746,164073.0
2018-11-26 15:30:00,23.48,23.53,23.48,23.49,253107.0,21.4746,21.5203,21.4746,21.4837,253107.0
2018-11-26 15:40:00,23.49,23.53,23.48,23.51,416262.0,21.4837,21.5203,21.4746,21.502,416262.0
2018-11-26 15:50:00,23.51,23.52,23.46,23.47,848856.0,21.502,21.5111,21.4563,21.4654,848856.0
2018-11-27 09:30:00,23.32,23.58,23.31,23.45,325995.0,21.3282,21.566,21.3191,21.4471,325995.0
2018-11-27 09:40:00,23.44,23.46,23.3,23.38,158277.0,21.438,21.4563,21.3099,21.3831,158277.0
2018-11-27 09:50:00,23.37,23.38,23.29,23.38,291897.0,21.374,21.3831,21.3008,21.3831,291897.0
2018-11-27 10:00:00,23.38,23.4,23.32,23.4,295182.0,21.3831,21.4014,21.3282,21.4014,295182.0
2018-11-27 10:10:00,23.4,23.5,23.4,23.43,284130.0,21.4014,21.4929,21.4014,21.4288,284130.0
2018-11-27 10:20:00,23.43,23.43,23.32,23.33,204693.0,21.4288,21.4288,21.3282,21.3374,204693.0
2018-11-27 10:30:00,23.33,23.36,23.32,23.35,148482.0,21.3374,21.3648,21.3282,21.3557,148482.0
2018-11-27 10:40:00,23.34,23.38,23.34,23.36,136275.0,21.3465,21.3831,21.3465,21.3648,136275.0
2018-11-27 10:50:00,23.37,23.48,23.37,23.44,192075.0,21.374,21.4746,21.374,21.438,192075.0
2018-11-27 11:00:00,23.44,23.52,23.43,23.49,134952.0,21.438,21.5111,21.4288,21.4837,134952.0
2018-11-27 11:10:00,23.49,23.5,23.38,23.39,202020.0,21.4837,21.4929,21.3831,21.3923,202020.0
2018-11-27 11:20:00,23.39,23.39,23.35,23.38,153858.0,21.3923,21.3923,21.3557,21.3831,153858.0
2018-11-27 11:30:00,23.38,23.39,23.34,23.37,194328.0,21.3831,21.3923,21.3465,21.374,194328.0
2018-11-27 11:40:00,23.37,23.38,23.32,23.33,139815.0,21.374,21.3831,21.3282,21.3374,139815.0
2018-11-27 11:50:00,23.33,23.44,23.33,23.4,173925.0,21.3374,21.438,21.3374,21.4014,173925.0
2018-11-27 12:00:00,23.4,23.41,23.35,23.38,134958.0,21.4014,21.4105,21.3557,21.3831,134958.0
2018-11-27 12:10:00,23.39,23.4,23.36,23.37,110190.0,21.3923,21.4014,21.3648,21.374,110190.0
2018-11-27 12:20:00,23.37,23.37,23.31,23.33,141171.0,21.374,21.374,21.3191,21.3374,141171.0
2018-11-27 12:30:00,23.32,23.36,23.3,23.36,218133.0,21.3282,21.3648,21.3099,21.3648,218133.0
2018-11-27 12:40:00,23.37,23.4,23.36,23.37,81894.0,21.374,21.4014,21.3648,21.374,81894.0
2018-11-27 12:50:00,23.36,23.38,23.35,23.36,64143.0,21.3648,21.3831,21.3557,21.3648,64143.0
2018-11-27 13:00:00,23.36,23.4,23.35,23.39,81225.0,21.3648,21.4014,21.3557,21.3923,81225.0
2018-11-27 13:10:00,23.4,23.44,23.34,23.39,180231.0,21.4014,21.438,21.3465,21.3923,180231.0
2018-11-27 13:20:00,23.39,23.41,23.37,23.4,74076.0,21.3923,21.4105,21.374,21.4014,74076.0
2018-11-27 13:30:00,23.41,23.43,23.37,23.41,98484.0,21.4105,21.4288,21.374,21.4105,98484.0
2018-11-27 13:40:00,23.41,23.41,23.36,23.39,105336.0,21.4105,21.4105,21.3648,21.3923,105336.0
2018-11-27 13:50:00,23.39,23.43,23.37,23.42,110955.0,21.3923,21.4288,21.374,21.4197,110955.0
2018-11-27 14:00:00,23.42,23.48,23.4,23.44,129099.0,21.4197,21.4746,21.4014,21.438,129099.0
2018-11-27 14:10:00,23.44,23.46,23.4,23.41,79686.0,21.438,21.4563,21.4014,21.4105,79686.0
2018-11-27 14:20:00,23.41,23.42,23.38,23.4,119253.0,21.4105,21.4197,21.3831,21.4014,119253.0
2018-11-27 14:30:00,23.4,23.44,23.4,23.43,106242.0,21.4014,21.438,21.4014,21.4288,106242.0
2018-11-27 14:40:00,23.43,23.48,23.43,23.47,98259.0,21.4288,21.4746,21.4288,21.4654,98259.0
2018-11-27 14:50:00,23.47,23.48,23.44,23.44,133689.0,21.4654,21.4746,21.438,21.438,133689.0
2018-11-27 15:00:00,23.44,23.49,23.44,23.45,114609.0,21.438,21.4837,21.438,21.4471,114609.0
2018-11-27 15:10:00,23.45,23.46,23.42,23.43,163554.0,21.4471,21.4563,21.4197,21.4288,163554.0
2018-11-27 15:20:00,23.43,23.46,23.42,23.45,265341.0,21.4288,21.4563,21.4197,21.4471,265341.0
2018-11-27 15:30:00,23.45,23.47,23.42,23.47,461913.0,21.4471,21.4654,21.4197,21.4654,461913.0
2018-11-27 15:40:00,23.47,23.5,23.46,23.49,619803.0,21.4654,21.4929,21.4563,21.4837,619803.0
2018-11-27 15:50:00,23.49,23.5,23.44,23.47,752871.0,21.4837,21.4929,21.438,21.4654,752871.0
2018-11-28 09:30:00,23.4,23.73,23.37,23.71,446352.0,21.4014,21.7032,21.374,21.6849,446352.0
2018-11-28 09:40:00,23.71,23.75,23.6,23.66,240987.0,21.6849,21.7215,21.5843,21.6392,240987.0
2018-11-28 09:50:00,23.66,23.68,23.56,23.56,163548.0,21.6392,21.6575,21.5477,21.5477,163548.0
2018-11-28 10:00:00,23.57,23.62,23.56,23.6,141141.0,21.5569,21.6026,21.5477,21.5843,141141.0
2018-11-28 10:10:00,23.59,23.61,23.52,23.6,173013.0,21.5752,21.5935,21.5111,21.5843,173013.0
2018-11-28 10:20:00,23.6,23.62,23.53,23.53,161679.0,21.5843,21.6026,21.5203,21.5203,161679.0
2018-11-28 10:30:00,23.53,23.54,23.49,23.51,173469.0,21.5203,21.5294,21.4837,21.502,173469.0
2018-11-28 10:40:00,23.51,23.58,23.5,23.57,170541.0,21.502,21.566,21.4929,21.5569,170541.0
2018-11-28 10:50:00,23.57,23.67,23.56,23.64,101511.0,21.5569,21.6483,21.5477,21.6209,101511.0
2018-11-28 11:00:00,23.64,23.73,23.64,23.72,133872.0,21.6209,21.7032,21.6209,21.6941,133872.0
2018-11-28 11:10:00,23.72,23.74,23.7,23.73,146259.0,21.6941,21.7124,21.6758,21.7032,146259.0
2018-11-28 11:20:00,23.73,23.8,23.72,23.8,228462.0,21.7032,21.7672,21.6941,21.7672,228462.0
2018-11-28 11:30:00,23.8,23.85,23.78,23.84,135870.0,21.7672,21.813,21.7489,21.8038,135870.0
2018-11-28 11:40:00,23.84,23.84,23.76,23.8,163647.0,21.8038,21.8038,21.7306,21.7672,163647.0
2018-11-28 11:50:00,23.8,23.86,23.79,23.82,179478.0,21.7672,21.8221,21.7581,21.7855,179478.0
2018-11-28 12:00:00,23.83,24.04,23.82,24.03,746766.0,21.7947,21.9867,21.7855,21.9776,746766.0
2018-11-28 12:10:00,24.04,24.04,23.95,23.98,181956.0,21.9867,21.9867,21.9044,21.9319,181956.0
2018-11-28 12:20:00,23.97,24.0,23.93,23.98,244332.0,21.9227,21.9501,21.8861,21.9319,244332.0
2018-11-28 12:30:00,23.98,23.99,23.94,23.97,159438.0,21.9319,21.941,21.8953,21.9227,159438.0
2018-11-28 12:40:00,23.97,24.01,23.93,24.0,206157.0,21.9227,21.9593,21.8861,21.9501,206157.0
2018-11-28 12:50:00,24.0,24.08,24.0,24.04,197340.0,21.9501,22.0233,21.9501,21.9867,197340.0
2018-11-28 13:00:00,24.05,24.06,23.98,24.01,166053.0,21.9959,22.005,21.9319,21.9593,166053.0
2018-11-28 13:10:00,24.02,24.06,24.01,24.05,158298.0,21.9684,22.005,21.9593,21.9959,158298.0
2018-11-28 13:20:00,24.05,24.07,24.02,24.07,212826.0,21.9959,22.0142,21.9684,22.0142,212826.0
2018-11-28 13:30:00,24.06,24.12,24.05,24.11,194841.0,22.005,22.0599,21.9959,22.0508,194841.0
2018-11-28 13:40:00,24.11,24.15,24.11,24.13,221505.0,22.0508,22.0873,22.0508,22.069,221505.0
2018-11-28 13:50:00,24.13,24.13,24.08,24.09,302445.0,22.069,22.069,22.0233,22.0325,302445.0
2018-11-28 14:00:00,24.1,24.13,24.07,24.1,251016.0,22.0416,22.069,22.0142,22.0416,251016.0
2018-11-28 14:10:00,24.1,24.11,24.05,24.07,249951.0,22.0416,22.0508,21.9959,22.0142,249951.0
2018-11-28 14:20:00,24.07,24.07,24.02,24.03,277956.0,22.0142,22.0142,21.9684,21.9776,277956.0
2018-11-28 14:30:00,24.03,24.08,24.02,24.04,295389.0,21.9776,22.0233,21.9684,21.9867,295389.0
2018-11-28 14:40:00,24.04,24.1,24.04,24.08,142491.0,21.9867,22.0416,21.9867,22.0233,142491.0
2018-11-28 14:50:00,24.09,24.11,24.04,24.04,176511.0,22.0325,22.0508,21.9867,21.9867,176511.0
2018-11-28 15:00:00,24.04,24.08,24.03,24.06,170193.0,21.9867,22.0233,21.9776,22.005,170193.0
2018-11-28 15:10:00,24.06,24.11,24.05,24.08,145956.0,22.005,22.0508,21.9959,22.0233,145956.0
2018-11-28 15:20:00,24.08,24.16,24.08,24.15,256494.0,22.0233,22.0965,22.0233,22.0873,256494.0
2018-11-28 15:30:00,24.15,24.21,24.12,24.2,309444.0,22.0873,22.1422,22.0599,22.1331,309444.0
2018-11-28 15:40:00,24.2,24.24,24.19,24.23,666639.0,22.1331,22.1697,22.1239,22.1605,666639.0
2018-11-28 15:50:00,24.23,24.26,24.21,24.25,1166607.0,22.1605,22.1879,22.1422,22.1788,1166607.0
2018-11-29 09:30:00,24.05,24.19,24.02,24.18,258201.0,22.0633,22.1917,22.0358,22.1826,258201.0
2018-11-29 09:40:00,24.18,24.23,24.14,24.16,210495.0,22.1826,22.2284,22.1459,22.1642,210495.0
2018-11-29 09:50:00,24.16,24.18,24.0,24.0,429255.0,22.1642,22.1826,22.0174,22.0174,429255.0
2018-11-29 10:00:00,24.0,24.03,23.97,24.0,330468.0,22.0174,22.045,21.9899,22.0174,330468.0
2018-11-29 10:10:00,24.01,24.02,23.96,23.97,374982.0,22.0266,22.0358,21.9807,21.9899,374982.0
2018-11-29 10:20:00,23.97,24.0,23.94,23.95,144981.0,21.9899,22.0174,21.9624,21.9716,144981.0
2018-11-29 10:30:00,23.95,24.06,23.95,23.95,346293.0,21.9716,22.0725,21.9716,21.9716,346293.0
2018-11-29 10:40:00,23.95,23.96,23.88,23.88,325323.0,21.9716,21.9807,21.9073,21.9073,325323.0
2018-11-29 10:50:00,23.88,23.94,23.87,23.9,183156.0,21.9073,21.9624,21.8982,21.9257,183156.0
2018-11-29 11:00:00,23.91,23.95,23.87,23.92,184098.0,21.9349,21.9716,21.8982,21.944,184098.0
2018-11-29 11:10:00,23.91,23.93,23.89,23.9,183765.0,21.9349,21.9532,21.9165,21.9257,183765.0
2018-11-29 11:20:00,23.9,24.0,23.89,24.0,295392.0,21.9257,22.0174,21.9165,22.0174,295392.0
2018-11-29 11:30:00,24.0,24.01,23.95,23.98,290265.0,22.0174,22.0266,21.9716,21.9991,290265.0
2018-11-29 11:40:00,23.98,23.99,23.93,23.93,239730.0,21.9991,22.0083,21.9532,21.9532,239730.0
2018-11-29 11:50:00,23.93,23.95,23.89,23.92,314778.0,21.9532,21.9716,21.9165,21.944,314778.0
2018-11-29 12:00:00,23.92,23.92,23.86,23.88,167988.0,21.944,21.944,21.889,21.9073,167988.0
2018-11-29 12:10:00,23.88,23.93,23.87,23.92,179535.0,21.9073,21.9532,21.8982,21.944,179535.0
2018-11-29 12:20:00,23.92,23.94,23.91,23.94,103221.0,21.944,21.9624,21.9349,21.9624,103221.0
2018-11-29 12:30:00,23.94,23.98,23.94,23.96,126996.0,21.9624,21.9991,21.9624,21.9807,126996.0
2018-11-29 12:40:00,23.97,24.0,23.96,23.98,101115.0,21.9899,22.0174,21.9807,21.9991,101115.0
2018-11-29 12:50:00,23.99,24.02,23.98,24.0,115518.0,22.0083,22.0358,21.9991,22.0174,115518.0
2018-11-29 13:00:00,23.99,24.0,23.98,23.99,113352.0,22.0083,22.0174,21.9991,22.0083,113352.0
2018-11-29 13:10:00,23.99,23.99,23.94,23.96,106431.0,22.0083,22.0083,21.9624,21.9807,106431.0
2018-11-29 13:20:00,23.95,23.95,23.9,23.91,126567.0,21.9716,21.9716,21.9257,21.9349,126567.0
2018-11-29 13:30:00,23.91,23.93,23.89,23.89,120318.0,21.9349,21.9532,21.9165,21.9165,120318.0
2018-11-29 13:40:00,23.89,23.91,23.85,23.91,199854.0,21.9165,21.9349,21.8798,21.9349,199854.0
2018-11-29 13:50:00,23.91,23.91,23.86,23.86,103338.0,21.9349,21.9349,21.889,21.889,103338.0
2018-11-29 14:00:00,23.86,23.92,23.85,23.89,214239.0,21.889,21.944,21.8798,21.9165,214239.0
2018-11-29 14:10:00,23.89,23.96,23.88,23.95,160065.0,21.9165,21.9807,21.9073,21.9716,160065.0
2018-11-29 14:20:00,23.95,23.98,23.93,23.96,117027.0,21.9716,21.9991,21.9532,21.9807,117027.0
2018-11-29 14:30:00,23.96,24.0,23.95,23.97,111477.0,21.9807,22.0174,21.9716,21.9899,111477.0
2018-11-29 14:40:00,23.97,24.01,23.97,24.0,170217.0,21.9899,22.0266,21.9899,22.0174,170217.0
2018-11-29 14:50:00,24.0,24.07,23.99,24.06,184353.0,22.0174,22.0817,22.0083,22.0725,184353.0
2018-11-29 15:00:00,24.07,24.07,24.03,24.05,151917.0,22.0817,22.0817,22.045,22.0633,151917.0
2018-11-29 15:10:00,24.05,24.06,24.04,24.06,207753.0,22.0633,22.0725,22.0541,22.0725,207753.0
2018-11-29 15:20:00,24.05,24.07,24.03,24.06,195384.0,22.0633,22.0817,22.045,22.0725,195384.0
2018-11-29 15:30:00,24.06,24.06,24.01,24.03,221037.0,22.0725,22.0725,22.0266,22.045,221037.0
2018-11-29 15:40:00,24.03,24.04,23.99,24.02,323409.0,22.045,22.0541,22.0083,22.0358,323409.0
2018-11-29 15:50:00,24.01,24.03,23.91,23.92,955110.0,22.0266,22.045,21.9349,21.944,955110.0
2018-11-30 09:30:00,23.92,24.09,23.88,24.06,256836.0,21.944,22.1,21.9073,22.0725,256836.0
2018-11-30 09:40:00,24.06,24.09,24.03,24.06,165918.0,22.0725,22.1,22.045,22.0725,165918.0
2018-11-30 09:50:00,24.06,24.23,24.05,24.22,311358.0,22.0725,22.2284,22.0633,22.2193,311358.0
2018-11-30 10:00:00,24.22,24.27,24.19,24.26,186159.0,22.2193,22.2651,22.1917,22.256,186159.0
2018-11-30 10:10:00,24.26,24.31,24.26,24.27,175830.0,22.256,22.3018,22.256,22.2651,175830.0
2018-11-30 10:20:00,24.27,24.34,24.25,24.3,180564.0,22.2651,22.3293,22.2468,22.2927,180564.0
2018-11-30 10:30:00,24.3,24.36,24.29,24.34,119340.0,22.2927,22.3477,22.2835,22.3293,119340.0
2018-11-30 10:40:00,24.34,24.36,24.25,24.27,296712.0,22.3293,22.3477,22.2468,22.2651,296712.0
2018-11-30 10:50:00,24.28,24.29,24.22,24.23,326949.0,22.2743,22.2835,22.2193,22.2284,326949.0
2018-11-30 11:00:00,24.23,24.24,24.18,24.19,291930.0,22.2284,22.2376,22.1826,22.1917,291930.0
2018-11-30 11:10:00,24.19,24.19,24.15,24.15,161460.0,22.1917,22.1917,22.155,22.155,161460.0
2018-11-30 11:20:00,24.16,24.17,24.12,24.16,270555.0,22.1642,22.1734,22.1275,22.1642,270555.0
2018-11-30 11:30:00,24.16,24.16,24.1,24.11,327561.0,22.1642,22.1642,22.1092,22.1183,327561.0
2018-11-30 11:40:00,24.11,24.17,24.1,24.15,302922.0,22.1183,22.1734,22.1092,22.155,302922.0
2018-11-30 11:50:00,24.15,24.17,24.12,24.17,157170.0,22.155,22.1734,22.1275,22.1734,157170.0
2018-11-30 12:00:00,24.17,24.2,24.15,24.19,117276.0,22.1734,22.2009,22.155,22.1917,117276.0
2018-11-30 12:10:00,24.19,24.2,24.16,24.18,265962.0,22.1917,22.2009,22.1642,22.1826,265962.0
2018-11-30 12:20:00,24.18,24.21,24.16,24.17,149151.0,22.1826,22.2101,22.1642,22.1734,149151.0
2018-11-30 12:30:00,24.16,24.19,24.16,24.17,132195.0,22.1642,22.1917,22.1642,22.1734,132195.0
2018-11-30 12:40:00,24.18,24.19,24.15,24.18,169659.0,22.1826,22.1917,22.155,22.1826,169659.0
2018-11-30 12:50:00,24.18,24.18,24.14,24.15,133269.0,22.1826,22.1826,22.1459,22.155,133269.0
2018-11-30 13:00:00,24.15,24.17,24.11,24.11,132654.0,22.155,22.1734,22.1183,22.1183,132654.0
2018-11-30 13:10:00,24.11,24.12,24.07,24.09,71121.0,22.1183,22.1275,22.0817,22.1,71121.0
2018-11-30 13:20:00,24.09,24.1,24.07,24.09,116493.0,22.1,22.1092,22.0817,22.1,116493.0
2018-11-30 13:30:00,24.09,24.18,24.09,24.16,264990.0,22.1,22.1826,22.1,22.1642,264990.0
2018-11-30 13:40:00,24.16,24.16,24.13,24.16,105954.0,22.1642,22.1642,22.1367,22.1642,105954.0
2018-11-30 13:50:00,24.16,24.18,24.13,24.13,222873.0,22.1642,22.1826,22.1367,22.1367,222873.0
2018-11-30 14:00:00,24.13,24.14,24.11,24.14,263541.0,22.1367,22.1459,22.1183,22.1459,263541.0
2018-11-30 14:10:00,24.14,24.2,24.13,24.18,191715.0,22.1459,22.2009,22.1367,22.1826,191715.0
2018-11-30 14:20:00,24.18,24.2,24.16,24.18,253881.0,22.1826,22.2009,22.1642,22.1826,253881.0
2018-11-30 14:30:00,24.17,24.21,24.16,24.16,566199.0,22.1734,22.2101,22.1642,22.1642,566199.0
2018-11-30 14:40:00,24.16,24.21,24.16,24.2,162864.0,22.1642,22.2101,22.1642,22.2009,162864.0
2018-11-30 14:50:00,24.2,24.2,24.16,24.17,132990.0,22.2009,22.2009,22.1642,22.1734,132990.0
2018-11-30 15:00:00,24.18,24.21,24.17,24.2,186981.0,22.1826,22.2101,22.1734,22.2009,186981.0
2018-11-30 15:10:00,24.2,24.23,24.18,24.23,318312.0,22.2009,22.2284,22.1826,22.2284,318312.0
2018-11-30 15:20:00,24.23,24.27,24.22,24.22,285711.0,22.2284,22.2651,22.2193,22.2193,285711.0
2018-11-30 15:30:00,24.22,24.24,24.12,24.12,427911.0,22.2193,22.2376,22.1275,22.1275,427911.0
2018-11-30 15:40:00,24.13,24.14,24.11,24.11,576351.0,22.1367,22.1459,22.1183,22.1183,576351.0
2018-11-30 15:50:00,24.11,24.24,24.11,24.21,2609625.0,22.1183,22.2376,22.1183,22.2101,2609625.0
2018-12-03 09:30:00,24.6,24.63,24.5,24.56,1243293.0,22.5679,22.5954,22.4761,22.5312,1243293.0
2018-12-03 09:40:00,24.56,24.57,24.46,24.51,748464.0,22.5312,22.5403,22.4394,22.4853,748464.0
2018-12-03 09:50:00,24.51,24.53,24.4,24.41,504753.0,22.4853,22.5037,22.3844,22.3936,504753.0
2018-12-03 10:00:00,24.42,24.48,24.38,24.47,478848.0,22.4027,22.4578,22.366,22.4486,478848.0
2018-12-03 10:10:00,24.47,24.5,24.42,24.46,668322.0,22.4486,22.4761,22.4027,22.4394,668322.0
2018-12-03 10:20:00,24.46,24.53,24.41,24.52,1003785.0,22.4394,22.5037,22.3936,22.4945,1003785.0
2018-12-03 10:30:00,24.52,24.53,24.46,24.46,494100.0,22.4945,22.5037,22.4394,22.4394,494100.0
2018-12-03 10:40:00,24.45,24.46,24.4,24.42,253662.0,22.4303,22.4394,22.3844,22.4027,253662.0
2018-12-03 10:50:00,24.42,24.48,24.41,24.42,268956.0,22.4027,22.4578,22.3936,22.4027,268956.0
2018-12-03 11:00:00,24.43,24.45,24.38,24.45,211164.0,22.4119,22.4303,22.366,22.4303,211164.0
2018-12-03 11:10:00,24.45,24.48,24.4,24.43,351294.0,22.4303,22.4578,22.3844,22.4119,351294.0
2018-12-03 11:20:00,24.42,24.43,24.32,24.35,331701.0,22.4027,22.4119,22.311,22.3385,331701.0
2018-12-03 11:30:00,24.35,24.38,24.31,24.35,212856.0,22.3385,22.366,22.3018,22.3385,212856.0
2018-12-03 11:40:00,24.35,24.35,24.29,24.34,147486.0,22.3385,22.3385,22.2835,22.3293,147486.0
2018-12-03 11:50:00,24.34,24.34,24.29,24.3,283734.0,22.3293,22.3293,22.2835,22.2927,283734.0
2018-12-03 12:00:00,24.3,24.32,24.27,24.3,276750.0,22.2927,22.311,22.2651,22.2927,276750.0
2018-12-03 12:10:00,24.3,24.31,24.28,24.28,428388.0,22.2927,22.3018,22.2743,22.2743,428388.0
2018-12-03 12:20:00,24.28,24.36,24.27,24.35,253179.0,22.2743,22.3477,22.2651,22.3385,253179.0
2018-12-03 12:30:00,24.35,24.44,24.35,24.43,176865.0,22.3385,22.4211,22.3385,22.4119,176865.0
2018-12-03 12:40:00,24.43,24.44,24.38,24.4,453432.0,22.4119,22.4211,22.366,22.3844,453432.0
2018-12-03 12:50:00,24.41,24.46,24.4,24.45,283104.0,22.3936,22.4394,22.3844,22.4303,283104.0
2018-12-03 13:00:00,24.45,24.54,24.45,24.46,840474.0,22.4303,22.5128,22.4303,22.4394,840474.0
2018-12-03 13:10:00,24.47,24.52,24.46,24.47,498228.0,22.4486,22.4945,22.4394,22.4486,498228.0
2018-12-03 13:20:00,24.47,24.48,24.46,24.46,176022.0,22.4486,22.4578,22.4394,22.4394,176022.0
2018-12-03 13:30:00,24.46,24.46,24.42,24.44,143733.0,22.4394,22.4394,22.4027,22.4211,143733.0
2018-12-03 13:40:00,24.44,24.45,24.37,24.37,347379.0,22.4211,22.4303,22.3569,22.3569,347379.0
2018-12-03 13:50:00,24.37,24.43,24.37,24.41,280761.0,22.3569,22.4119,22.3569,22.3936,280761.0
2018-12-03 14:00:00,24.42,24.44,24.35,24.4,295557.0,22.4027,22.4211,22.3385,22.3844,295557.0
2018-12-03 14:10:00,24.4,24.45,24.38,24.42,343086.0,22.3844,22.4303,22.366,22.4027,343086.0
2018-12-03 14:20:00,24.42,24.45,24.41,24.43,274662.0,22.4027,22.4303,22.3936,22.4119,274662.0
2018-12-03 14:30:00,24.43,24.44,24.38,24.39,340803.0,22.4119,22.4211,22.366,22.3752,340803.0
2018-12-03 14:40:00,24.39,24.4,24.38,24.39,182370.0,22.3752,22.3844,22.366,22.3752,182370.0
2018-12-03 14:50:00,24.38,24.41,24.37,24.41,256275.0,22.366,22.3936,22.3569,22.3936,256275.0
2018-12-03 15:00:00,24.41,24.44,24.38,24.4,636435.0,22.3936,22.4211,22.366,22.3844,636435.0
2018-12-03 15:10:00,24.4,24.48,24.4,24.46,501888.0,22.3844,22.4578,22.3844,22.4394,501888.0
2018-12-03 15:20:00,24.46,24.48,24.42,24.43,432093.0,22.4394,22.4578,22.4027,22.4119,432093.0
2018-12-03 15:30:00,24.43,24.45,24.39,24.42,605361.0,22.4119,22.4303,22.3752,22.4027,605361.0
2018-12-03 15:40:00,24.42,24.43,24.37,24.39,686475.0,22.4027,22.4119,22.3569,22.3752,686475.0
2018-12-03 15:50:00,24.39,24.4,24.35,24.38,1248621.0,22.3752,22.3844,22.3385,22.366,1248621.0
2018-12-04 09:30:00,24.41,24.49,24.32,24.39,446025.0,22.3936,22.467,22.311,22.3752,446025.0
2018-12-04 09:40:00,24.39,24.4,24.15,24.19,400101.0,22.3752,22.3844,22.155,22.1917,400101.0
2018-12-04 09:50:00,24.19,24.2,24.1,24.12,265020.0,22.1917,22.2009,22.1092,22.1275,265020.0
2018-12-04 10:00:00,24.12,24.14,24.0,24.03,407646.0,22.1275,22.1459,22.0174,22.045,407646.0
2018-12-04 10:10:00,24.03,24.04,23.95,23.95,220497.0,22.045,22.0541,21.9716,21.9716,220497.0
2018-12-04 10:20:00,23.94,24.0,23.92,23.96,377031.0,21.9624,22.0174,21.944,21.9807,377031.0
2018-12-04 10:30:00,23.96,23.99,23.92,23.97,574959.0,21.9807,22.0083,21.944,21.9899,574959.0
2018-12-04 10:40:00,23.97,23.97,23.9,23.93,343854.0,21.9899,21.9899,21.9257,21.9532,343854.0
2018-12-04 10:50:00,23.94,23.97,23.92,23.92,362088.0,21.9624,21.9899,21.944,21.944,362088.0
2018-12-04 11:00:00,23.92,24.0,23.89,23.97,408477.0,21.944,22.0174,21.9165,21.9899,408477.0
2018-12-04 11:10:00,23.97,23.99,23.94,23.97,160071.0,21.9899,22.0083,21.9624,21.9899,160071.0
2018-12-04 11:20:00,23.97,23.98,23.91,23.92,244713.0,21.9899,21.9991,21.9349,21.944,244713.0
2018-12-04 11:30:00,23.92,23.94,23.91,23.94,147585.0,21.944,21.9624,21.9349,21.9624,147585.0
2018-12-04 11:40:00,23.94,23.97,23.91,23.91,143139.0,21.9624,21.9899,21.9349,21.9349,143139.0
2018-12-04 11:50:00,23.92,23.93,23.9,23.91,452283.0,21.944,21.9532,21.9257,21.9349,452283.0
2018-12-04 12:00:00,23.91,23.91,23.72,23.78,226692.0,21.9349,21.9349,21.7606,21.8156,226692.0
2018-12-04 12:10:00,23.78,23.79,23.68,23.77,238944.0,21.8156,21.8248,21.7239,21.8064,238944.0
2018-12-04 12:20:00,23.76,23.76,23.68,23.68,176064.0,21.7973,21.7973,21.7239,21.7239,176064.0
2018-12-04 12:30:00,23.68,23.68,23.57,23.64,589320.0,21.7239,21.7239,21.623,21.6872,589320.0
2018-12-04 12:40:00,23.64,23.72,23.63,23.7,181095.0,21.6872,21.7606,21.678,21.7422,181095.0
2018-12-04 12:50:00,23.7,23.71,23.63,23.66,189927.0,21.7422,21.7514,21.678,21.7055,189927.0
2018-12-04 13:00:00,23.65,23.68,23.62,23.64,256104.0,21.6963,21.7239,21.6688,21.6872,256104.0
2018-12-04 13:10:00,23.63,23.67,23.61,23.64,198561.0,21.678,21.7147,21.6597,21.6872,198561.0
2018-12-04 13:20:00,23.64,23.66,23.5,23.55,179301.0,21.6872,21.7055,21.5587,21.6046,179301.0
2018-12-04 13:30:00,23.54,23.6,23.5,23.51,320919.0,21.5954,21.6505,21.5587,21.5679,320919.0
2018-12-04 13:40:00,23.51,23.66,23.48,23.65,382545.0,21.5679,21.7055,21.5404,21.6963,382545.0
2018-12-04 13:50:00,23.65,23.7,23.61,23.67,161511.0,21.6963,21.7422,21.6597,21.7147,161511.0
2018-12-04 14:00:00,23.67,23.71,23.61,23.7,374682.0,21.7147,21.7514,21.6597,21.7422,374682.0
2018-12-04 14:10:00,23.7,23.77,23.7,23.74,331071.0,21.7422,21.8064,21.7422,21.7789,331071.0
2018-12-04 14:20:00,23.75,23.76,23.68,23.69,392442.0,21.7881,21.7973,21.7239,21.733,392442.0
2018-12-04 14:30:00,23.7,23.78,23.7,23.75,174231.0,21.7422,21.8156,21.7422,21.7881,174231.0
2018-12-04 14:40:00,23.75,23.84,23.73,23.81,302493.0,21.7881,21.8707,21.7697,21.8431,302493.0
2018-12-04 14:50:00,23.81,23.81,23.72,23.73,295806.0,21.8431,21.8431,21.7606,21.7697,295806.0
2018-12-04 15:00:00,23.73,23.73,23.66,23.66,349284.0,21.7697,21.7697,21.7055,21.7055,349284.0
2018-12-04 15:10:00,23.66,23.7,23.62,23.65,338103.0,21.7055,21.7422,21.6688,21.6963,338103.0
2018-12-04 15:20:00,23.65,23.69,23.6,23.61,253764.0,21.6963,21.733,21.6505,21.6597,253764.0
2018-12-04 15:30:00,23.61,23.7,23.59,23.61,410442.0,21.6597,21.7422,21.6413,21.6597,410442.0
2018-12-04 15:40:00,23.61,23.63,23.55,23.63,647427.0,21.6597,21.678,21.6046,21.678,647427.0
2018-12-04 15:50:00,23.63,23.64,23.5,23.53,1696578.0,21.678,21.6872,21.5587,21.5863,1696578.0
2018-12-06 09:30:00,23.11,23.22,22.96,23.09,798990.0,21.201,21.3019,21.0633,21.1826,798990.0
2018-12-06 09:40:00,23.08,23.11,23.03,23.06,671412.0,21.1734,21.201,21.1276,21.1551,671412.0
2018-12-06 09:50:00,23.06,23.07,22.91,23.0,952386.0,21.1551,21.1643,21.0175,21.1,952386.0
2018-12-06 10:00:00,23.0,23.08,22.99,23.06,813225.0,21.1,21.1734,21.0909,21.1551,813225.0
2018-12-06 10:10:00,23.07,23.13,22.99,23.08,663705.0,21.1643,21.2193,21.0909,21.1734,663705.0
2018-12-06 10:20:00,23.09,23.11,23.0,23.03,475614.0,21.1826,21.201,21.1,21.1276,475614.0
2018-12-06 10:30:00,23.03,23.05,22.91,22.93,461343.0,21.1276,21.1459,21.0175,21.0358,461343.0
2018-12-06 10:40:00,22.93,22.95,22.84,22.86,306849.0,21.0358,21.0542,20.9533,20.9716,306849.0
2018-12-06 10:50:00,22.86,22.93,22.81,22.87,407853.0,20.9716,21.0358,20.9257,20.9808,407853.0
2018-12-06 11:00:00,22.86,22.95,22.86,22.9,319905.0,20.9716,21.0542,20.9716,21.0083,319905.0
2018-12-06 11:10:00,22.91,22.92,22.84,22.9,323997.0,21.0175,21.0267,20.9533,21.0083,323997.0
2018-12-06 11:20:00,22.89,22.89,22.74,22.82,643842.0,20.9991,20.9991,20.8615,20.9349,643842.0
2018-12-06 11:30:00,22.82,22.83,22.75,22.81,1770237.0,20.9349,20.9441,20.8707,20.9257,1770237.0
2018-12-06 11:40:00,22.81,22.94,22.8,22.93,444036.0,20.9257,21.045,20.9166,21.0358,444036.0
2018-12-06 11:50:00,22.94,23.02,22.92,22.99,478662.0,21.045,21.1184,21.0267,21.0909,478662.0
2018-12-06 12:00:00,23.0,23.0,22.94,22.95,367524.0,21.1,21.1,21.045,21.0542,367524.0
2018-12-06 12:10:00,22.95,23.1,22.93,23.02,457215.0,21.0542,21.1918,21.0358,21.1184,457215.0
2018-12-06 12:20:00,23.02,23.12,23.0,23.1,509619.0,21.1184,21.2101,21.1,21.1918,509619.0
2018-12-06 12:30:00,23.11,23.15,23.07,23.08,561453.0,21.201,21.2377,21.1643,21.1734,561453.0
2018-12-06 12:40:00,23.08,23.12,23.06,23.11,406017.0,21.1734,21.2101,21.1551,21.201,406017.0
2018-12-06 12:50:00,23.11,23.16,23.08,23.12,292224.0,21.201,21.2468,21.1734,21.2101,292224.0
2018-12-06 13:00:00,23.12,23.12,23.02,23.02,190224.0,21.2101,21.2101,21.1184,21.1184,190224.0
2018-12-06 13:10:00,23.02,23.06,23.02,23.03,166812.0,21.1184,21.1551,21.1184,21.1276,166812.0
2018-12-06 13:20:00,23.03,23.08,23.01,23.03,197706.0,21.1276,21.1734,21.1092,21.1276,197706.0
2018-12-06 13:30:00,23.02,23.06,22.98,23.04,191382.0,21.1184,21.1551,21.0817,21.1367,191382.0
2018-12-06 13:40:00,23.05,23.12,23.05,23.12,265710.0,21.1459,21.2101,21.1459,21.2101,265710.0
2018-12-06 13:50:00,23.12,23.19,23.11,23.19,539004.0,21.2101,21.2743,21.201,21.2743,539004.0
2018-12-06 14:00:00,23.19,23.21,23.1,23.11,631413.0,21.2743,21.2927,21.1918,21.201,631413.0
2018-12-06 14:10:00,23.11,23.11,22.99,22.99,261627.0,21.201,21.201,21.0909,21.0909,261627.0
2018-12-06 14:20:00,22.99,23.09,22.99,23.08,200766.0,21.0909,21.1826,21.0909,21.1734,200766.0
2018-12-06 14:30:00,23.08,23.08,22.97,22.99,211650.0,21.1734,21.1734,21.0725,21.0909,211650.0
2018-12-06 14:40:00,22.99,23.06,22.94,22.98,218274.0,21.0909,21.1551,21.045,21.0817,218274.0
2018-12-06 14:50:00,22.98,23.12,22.98,23.1,274440.0,21.0817,21.2101,21.0817,21.1918,274440.0
2018-12-06 15:00:00,23.1,23.16,23.07,23.11,296883.0,21.1918,21.2468,21.1643,21.201,296883.0
2018-12-06 15:10:00,23.1,23.14,23.06,23.1,301977.0,21.1918,21.2285,21.1551,21.1918,301977.0
2018-12-06 15:20:00,23.09,23.16,23.06,23.12,397296.0,21.1826,21.2468,21.1551,21.2101,397296.0
2018-12-06 15:30:00,23.12,23.19,23.11,23.15,1059231.0,21.2101,21.2743,21.201,21.2377,1059231.0
2018-12-06 15:40:00,23.15,23.27,23.12,23.25,1784025.0,21.2377,21.3477,21.2101,21.3294,1784025.0
2018-12-06 15:50:00,23.24,23.28,23.18,23.27,2944062.0,21.3202,21.3569,21.2652,21.3477,2944062.0
2018-12-07 09:30:00,23.14,23.41,23.14,23.41,447444.0,21.2285,21.4762,21.2285,21.4762,447444.0
2018-12-07 09:40:00,23.39,23.47,23.33,23.33,400986.0,21.4578,21.5312,21.4028,21.4028,400986.0
2018-12-07 09:50:00,23.33,23.44,23.31,23.41,366459.0,21.4028,21.5037,21.3844,21.4762,366459.0
2018-12-07 10:00:00,23.41,23.43,23.28,23.29,277977.0,21.4762,21.4945,21.3569,21.3661,277977.0
2018-12-07 10:10:00,23.29,23.3,23.14,23.16,308166.0,21.3661,21.3753,21.2285,21.2468,308166.0
2018-12-07 10:20:00,23.16,23.2,23.14,23.18,235071.0,21.2468,21.2835,21.2285,21.2652,235071.0
2018-12-07 10:30:00,23.17,23.22,23.09,23.12,301983.0,21.256,21.3019,21.1826,21.2101,301983.0
2018-12-07 10:40:00,23.11,23.18,23.06,23.14,327180.0,21.201,21.2652,21.1551,21.2285,327180.0
2018-12-07 10:50:00,23.14,23.19,23.13,23.17,200475.0,21.2285,21.2743,21.2193,21.256,200475.0
2018-12-07 11:00:00,23.17,23.21,23.09,23.11,259053.0,21.256,21.2927,21.1826,21.201,259053.0
2018-12-07 11:10:00,23.11,23.14,23.01,23.02,234636.0,21.201,21.2285,21.1092,21.1184,234636.0
2018-12-07 11:20:00,23.01,23.03,22.88,22.94,252984.0,21.1092,21.1276,20.99,21.045,252984.0
2018-12-07 11:30:00,22.94,22.98,22.87,22.95,329775.0,21.045,21.0817,20.9808,21.0542,329775.0
2018-12-07 11:40:00,22.95,23.05,22.93,23.05,244857.0,21.0542,21.1459,21.0358,21.1459,244857.0
2018-12-07 11:50:00,23.05,23.05,22.93,22.95,665688.0,21.1459,21.1459,21.0358,21.0542,665688.0
2018-12-07 12:00:00,22.95,23.02,22.95,22.98,392739.0,21.0542,21.1184,21.0542,21.0817,392739.0
2018-12-07 12:10:00,22.98,23.06,22.95,22.98,302094.0,21.0817,21.1551,21.0542,21.0817,302094.0
2018-12-07 12:20:00,22.98,23.03,22.96,22.99,236688.0,21.0817,21.1276,21.0633,21.0909,236688.0
2018-12-07 12:30:00,22.99,22.99,22.93,22.96,247224.0,21.0909,21.0909,21.0358,21.0633,247224.0
2018-12-07 12:40:00,22.97,23.0,22.91,22.96,290718.0,21.0725,21.1,21.0175,21.0633,290718.0
2018-12-07 12:50:00,22.96,23.09,22.96,23.07,289410.0,21.0633,21.1826,21.0633,21.1643,289410.0
2018-12-07 13:00:00,23.06,23.15,23.04,23.08,287043.0,21.1551,21.2377,21.1367,21.1734,287043.0
2018-12-07 13:10:00,23.08,23.11,23.04,23.06,659946.0,21.1734,21.201,21.1367,21.1551,659946.0
2018-12-07 13:20:00,23.06,23.12,23.05,23.09,291273.0,21.1551,21.2101,21.1459,21.1826,291273.0
2018-12-07 13:30:00,23.08,23.1,22.98,22.99,336183.0,21.1734,21.1918,21.0817,21.0909,336183.0
2018-12-07 13:40:00,22.98,23.03,22.97,22.97,322410.0,21.0817,21.1276,21.0725,21.0725,322410.0
2018-12-07 13:50:00,22.97,22.99,22.92,22.93,412005.0,21.0725,21.0909,21.0267,21.0358,412005.0
2018-12-07 14:00:00,22.93,22.93,22.82,22.89,682668.0,21.0358,21.0358,20.9349,20.9991,682668.0
2018-12-07 14:10:00,22.89,23.01,22.85,23.0,728595.0,20.9991,21.1092,20.9624,21.1,728595.0
2018-12-07 14:20:00,23.0,23.02,22.88,22.92,404928.0,21.1,21.1184,20.99,21.0267,404928.0
2018-12-07 14:30:00,22.92,22.98,22.88,22.91,450921.0,21.0267,21.0817,20.99,21.0175,450921.0
2018-12-07 14:40:00,22.91,22.93,22.84,22.91,1119771.0,21.0175,21.0358,20.9533,21.0175,1119771.0
2018-12-07 14:50:00,22.91,22.94,22.77,22.79,1021569.0,21.0175,21.045,20.889,20.9074,1021569.0
2018-12-07 15:00:00,22.79,22.83,22.73,22.78,985650.0,20.9074,20.9441,20.8523,20.8982,985650.0
2018-12-07 15:10:00,22.78,22.84,22.76,22.82,901677.0,20.8982,20.9533,20.8799,20.9349,901677.0
2018-12-07 15:20:00,22.82,22.86,22.78,22.82,605475.0,20.9349,20.9716,20.8982,20.9349,605475.0
2018-12-07 15:30:00,22.81,22.91,22.78,22.78,861549.0,20.9257,21.0175,20.8982,20.8982,861549.0
2018-12-07 15:40:00,22.77,22.84,22.68,22.68,962340.0,20.889,20.9533,20.8065,20.8065,962340.0
2018-12-07 15:50:00,22.68,22.73,22.66,22.68,1965975.0,20.8065,20.8523,20.7881,20.8065,1965975.0
2018-12-10 09:30:00,22.57,22.68,22.48,22.62,668751.0,20.7056,20.8065,20.623,20.7514,668751.0
2018-12-10 09:40:00,22.62,22.63,22.4,22.41,536250.0,20.7514,20.7606,20.5496,20.5588,536250.0
2018-12-10 09:50:00,22.41,22.47,22.28,22.45,639807.0,20.5588,20.6138,20.4395,20.5955,639807.0
2018-12-10 10:00:00,22.45,22.49,22.36,22.47,302418.0,20.5955,20.6322,20.5129,20.6138,302418.0
2018-12-10 10:10:00,22.47,22.57,22.43,22.57,318636.0,20.6138,20.7056,20.5771,20.7056,318636.0
2018-12-10 10:20:00,22.57,22.61,22.49,22.53,244938.0,20.7056,20.7423,20.6322,20.6689,244938.0
2018-12-10 10:30:00,22.53,22.56,22.39,22.39,314481.0,20.6689,20.6964,20.5404,20.5404,314481.0
2018-12-10 10:40:00,22.38,22.44,22.35,22.39,305946.0,20.5313,20.5863,20.5037,20.5404,305946.0
2018-12-10 10:50:00,22.4,22.42,22.3,22.35,288150.0,20.5496,20.568,20.4579,20.5037,288150.0
2018-12-10 11:00:00,22.35,22.36,22.14,22.2,380151.0,20.5037,20.5129,20.3111,20.3661,380151.0
2018-12-10 11:10:00,22.2,22.25,22.15,22.2,233787.0,20.3661,20.412,20.3203,20.3661,233787.0
2018-12-10 11:20:00,22.2,22.28,22.17,22.28,229584.0,20.3661,20.4395,20.3386,20.4395,229584.0
2018-12-10 11:30:00,22.27,22.41,22.26,22.39,287772.0,20.4303,20.5588,20.4212,20.5404,287772.0
2018-12-10 11:40:00,22.4,22.46,22.35,22.38,255024.0,20.5496,20.6046,20.5037,20.5313,255024.0
2018-12-10 11:50:00,22.39,22.42,22.3,22.33,375495.0,20.5404,20.568,20.4579,20.4854,375495.0
2018-12-10 12:00:00,22.33,22.35,22.27,22.32,173250.0,20.4854,20.5037,20.4303,20.4762,173250.0
2018-12-10 12:10:00,22.32,22.38,22.29,22.3,264471.0,20.4762,20.5313,20.4487,20.4579,264471.0
2018-12-10 12:20:00,22.3,22.37,22.28,22.35,153606.0,20.4579,20.5221,20.4395,20.5037,153606.0
2018-12-10 12:30:00,22.35,22.49,22.35,22.47,160413.0,20.5037,20.6322,20.5037,20.6138,160413.0
2018-12-10 12:40:00,22.47,22.55,22.47,22.53,170703.0,20.6138,20.6872,20.6138,20.6689,170703.0
2018-12-10 12:50:00,22.54,22.56,22.5,22.52,134427.0,20.678,20.6964,20.6413,20.6597,134427.0
2018-12-10 13:00:00,22.53,22.56,22.5,22.52,129594.0,20.6689,20.6964,20.6413,20.6597,129594.0
2018-12-10 13:10:00,22.52,22.58,22.5,22.57,203106.0,20.6597,20.7147,20.6413,20.7056,203106.0
2018-12-10 13:20:00,22.57,22.59,22.52,22.53,131892.0,20.7056,20.7239,20.6597,20.6689,131892.0
2018-12-10 13:30:00,22.53,22.63,22.53,22.59,172785.0,20.6689,20.7606,20.6689,20.7239,172785.0
2018-12-10 13:40:00,22.59,22.62,22.56,22.6,145335.0,20.7239,20.7514,20.6964,20.7331,145335.0
2018-12-10 13:50:00,22.61,22.7,22.6,22.67,189207.0,20.7423,20.8248,20.7331,20.7973,189207.0
2018-12-10 14:00:00,22.68,22.73,22.65,22.7,294009.0,20.8065,20.8523,20.779,20.8248,294009.0
2018-12-10 14:10:00,22.69,22.69,22.64,22.65,163011.0,20.8156,20.8156,20.7698,20.779,163011.0
2018-12-10 14:20:00,22.65,22.69,22.62,22.66,134031.0,20.779,20.8156,20.7514,20.7881,134031.0
2018-12-10 14:30:00,22.66,22.75,22.65,22.71,172182.0,20.7881,20.8707,20.779,20.834,172182.0
2018-12-10 14:40:00,22.71,22.73,22.68,22.72,209496.0,20.834,20.8523,20.8065,20.8432,209496.0
2018-12-10 14:50:00,22.72,22.79,22.68,22.69,291483.0,20.8432,20.9074,20.8065,20.8156,291483.0
2018-12-10 15:00:00,22.69,22.73,22.67,22.72,224538.0,20.8156,20.8523,20.7973,20.8432,224538.0
2018-12-10 15:10:00,22.72,22.73,22.64,22.66,124704.0,20.8432,20.8523,20.7698,20.7881,124704.0
2018-12-10 15:20:00,22.67,22.69,22.65,22.69,327426.0,20.7973,20.8156,20.779,20.8156,327426.0
2018-12-10 15:30:00,22.69,22.86,22.69,22.82,267108.0,20.8156,20.9716,20.8156,20.9349,267108.0
2018-12-10 15:40:00,22.82,22.83,22.77,22.77,357726.0,20.9349,20.9441,20.889,20.889,357726.0
2018-12-10 15:50:00,22.77,22.83,22.76,22.76,743250.0,20.889,20.9441,20.8799,20.8799,743250.0
2018-12-11 09:30:00,23.17,23.3,23.05,23.21,506862.0,21.256,21.3753,21.1459,21.2927,506862.0
2018-12-11 09:40:00,23.21,23.24,23.15,23.17,149493.0,21.2927,21.3202,21.2377,21.256,149493.0
2018-12-11 09:50:00,23.17,23.18,23.08,23.09,467922.0,21.256,21.2652,21.1734,21.1826,467922.0
2018-12-11 10:00:00,23.08,23.21,23.07,23.13,461208.0,21.1734,21.2927,21.1643,21.2193,461208.0
2018-12-11 10:10:00,23.13,23.13,22.97,23.0,300642.0,21.2193,21.2193,21.0725,21.1,300642.0
2018-12-11 10:20:00,23.0,23.08,23.0,23.07,275433.0,21.1,21.1734,21.1,21.1643,275433.0
2018-12-11 10:30:00,23.07,23.1,22.98,22.99,177102.0,21.1643,21.1918,21.0817,21.0909,177102.0
2018-12-11 10:40:00,22.99,23.01,22.84,22.85,212232.0,21.0909,21.1092,20.9533,20.9624,212232.0
2018-12-11 10:50:00,22.85,22.88,22.79,22.88,192861.0,20.9624,20.99,20.9074,20.99,192861.0
2018-12-11 11:00:00,22.88,22.92,22.82,22.92,162072.0,20.99,21.0267,20.9349,21.0267,162072.0
2018-12-11 11:10:00,22.92,22.92,22.85,22.89,148290.0,21.0267,21.0267,20.9624,20.9991,148290.0
2018-12-11 11:20:00,22.9,22.92,22.84,22.87,133032.0,21.0083,21.0267,20.9533,20.9808,133032.0
2018-12-11 11:30:00,22.86,22.88,22.81,22.86,94713.0,20.9716,20.99,20.9257,20.9716,94713.0
2018-12-11 11:40:00,22.86,22.86,22.81,22.85,96171.0,20.9716,20.9716,20.9257,20.9624,96171.0
2018-12-11 11:50:00,22.85,22.88,22.83,22.85,96567.0,20.9624,20.99,20.9441,20.9624,96567.0
2018-12-11 12:00:00,22.85,22.85,22.71,22.75,211350.0,20.9624,20.9624,20.834,20.8707,211350.0
2018-12-11 12:10:00,22.75,22.76,22.68,22.68,83829.0,20.8707,20.8799,20.8065,20.8065,83829.0
2018-12-11 12:20:00,22.69,22.77,22.68,22.73,60798.0,20.8156,20.889,20.8065,20.8523,60798.0
2018-12-11 12:30:00,22.72,22.77,22.71,22.74,92295.0,20.8432,20.889,20.834,20.8615,92295.0
2018-12-11 12:40:00,22.75,22.84,22.75,22.79,97236.0,20.8707,20.9533,20.8707,20.9074,97236.0
2018-12-11 12:50:00,22.79,22.8,22.76,22.78,63606.0,20.9074,20.9166,20.8799,20.8982,63606.0
2018-12-11 13:00:00,22.77,22.8,22.76,22.78,92706.0,20.889,20.9166,20.8799,20.8982,92706.0
2018-12-11 13:10:00,22.78,22.82,22.75,22.81,69384.0,20.8982,20.9349,20.8707,20.9257,69384.0
2018-12-11 13:20:00,22.81,22.84,22.74,22.74,110523.0,20.9257,20.9533,20.8615,20.8615,110523.0
2018-12-11 13:30:00,22.73,22.77,22.71,22.76,80922.0,20.8523,20.889,20.834,20.8799,80922.0
2018-12-11 13:40:00,22.76,22.76,22.65,22.68,156900.0,20.8799,20.8799,20.779,20.8065,156900.0
2018-12-11 13:50:00,22.67,22.69,22.63,22.66,130821.0,20.7973,20.8156,20.7606,20.7881,130821.0
2018-12-11 14:00:00,22.66,22.67,22.6,22.6,167055.0,20.7881,20.7973,20.7331,20.7331,167055.0
2018-12-11 14:10:00,22.6,22.65,22.55,22.65,260982.0,20.7331,20.779,20.6872,20.779,260982.0
2018-12-11 14:20:00,22.64,22.75,22.62,22.74,197958.0,20.7698,20.8707,20.7514,20.8615,197958.0
2018-12-11 14:30:00,22.74,22.81,22.74,22.79,135303.0,20.8615,20.9257,20.8615,20.9074,135303.0
2018-12-11 14:40:00,22.79,22.9,22.78,22.82,154869.0,20.9074,21.0083,20.8982,20.9349,154869.0
2018-12-11 14:50:00,22.82,22.84,22.78,22.82,102417.0,20.9349,20.9533,20.8982,20.9349,102417.0
2018-12-11 15:00:00,22.82,22.84,22.76,22.83,192192.0,20.9349,20.9533,20.8799,20.9441,192192.0
2018-12-11 15:10:00,22.83,22.97,22.83,22.9,155784.0,20.9441,21.0725,20.9441,21.0083,155784.0
2018-12-11 15:20:00,22.9,22.91,22.84,22.84,145773.0,21.0083,21.0175,20.9533,20.9533,145773.0
2018-12-11 15:30:00,22.84,22.91,22.8,22.81,275427.0,20.9533,21.0175,20.9166,20.9257,275427.0
2018-12-11 15:40:00,22.8,22.8,22.73,22.75,386886.0,20.9166,20.9166,20.8523,20.8707,386886.0
2018-12-11 15:50:00,22.74,22.75,22.68,22.7,733206.0,20.8615,20.8707,20.8065,20.8248,733206.0
2018-12-12 09:30:00,23.09,23.31,23.06,23.21,727104.0,21.1826,21.3844,21.1551,21.2927,727104.0
2018-12-12 09:40:00,23.21,23.24,23.18,23.19,585255.0,21.2927,21.3202,21.2652,21.2743,585255.0
2018-12-12 09:50:00,23.19,23.21,23.13,23.14,281982.0,21.2743,21.2927,21.2193,21.2285,281982.0
2018-12-12 10:00:00,23.14,23.16,23.05,23.16,287832.0,21.2285,21.2468,21.1459,21.2468,287832.0
2018-12-12 10:10:00,23.16,23.25,23.12,23.19,406206.0,21.2468,21.3294,21.2101,21.2743,406206.0
2018-12-12 10:20:00,23.2,23.24,23.14,23.14,243201.0,21.2835,21.3202,21.2285,21.2285,243201.0
2018-12-12 10:30:00,23.14,23.21,23.11,23.11,159444.0,21.2285,21.2927,21.201,21.201,159444.0
2018-12-12 10:40:00,23.11,23.2,23.1,23.2,177693.0,21.201,21.2835,21.1918,21.2835,177693.0
2018-12-12 10:50:00,23.2,23.29,23.18,23.28,235053.0,21.2835,21.3661,21.2652,21.3569,235053.0
2018-12-12 11:00:00,23.28,23.31,23.24,23.24,376008.0,21.3569,21.3844,21.3202,21.3202,376008.0
2018-12-12 11:10:00,23.24,23.29,23.21,23.27,202404.0,21.3202,21.3661,21.2927,21.3477,202404.0
2018-12-12 11:20:00,23.27,23.31,23.25,23.26,159183.0,21.3477,21.3844,21.3294,21.3386,159183.0
2018-12-12 11:30:00,23.27,23.28,23.22,23.25,175104.0,21.3477,21.3569,21.3019,21.3294,175104.0
2018-12-12 11:40:00,23.24,23.31,23.24,23.3,173199.0,21.3202,21.3844,21.3202,21.3753,173199.0
2018-12-12 11:50:00,23.3,23.37,23.3,23.36,957429.0,21.3753,21.4395,21.3753,21.4303,957429.0
2018-12-12 12:00:00,23.36,23.37,23.31,23.33,369876.0,21.4303,21.4395,21.3844,21.4028,369876.0
2018-12-12 12:10:00,23.34,23.38,23.3,23.38,453603.0,21.412,21.4487,21.3753,21.4487,453603.0
2018-12-12 12:20:00,23.38,23.4,23.36,23.4,243771.0,21.4487,21.467,21.4303,21.467,243771.0
2018-12-12 12:30:00,23.4,23.41,23.34,23.34,176886.0,21.467,21.4762,21.412,21.412,176886.0
2018-12-12 12:40:00,23.35,23.39,23.35,23.38,210429.0,21.4211,21.4578,21.4211,21.4487,210429.0
2018-12-12 12:50:00,23.38,23.44,23.38,23.42,227364.0,21.4487,21.5037,21.4487,21.4853,227364.0
2018-12-12 13:00:00,23.42,23.46,23.41,23.42,413952.0,21.4853,21.522,21.4762,21.4853,413952.0
2018-12-12 13:10:00,23.42,23.46,23.41,23.43,269112.0,21.4853,21.522,21.4762,21.4945,269112.0
2018-12-12 13:20:00,23.43,23.43,23.39,23.43,230436.0,21.4945,21.4945,21.4578,21.4945,230436.0
2018-12-12 13:30:00,23.43,23.43,23.39,23.39,166059.0,21.4945,21.4945,21.4578,21.4578,166059.0
2018-12-12 13:40:00,23.39,23.4,23.38,23.4,142908.0,21.4578,21.467,21.4487,21.467,142908.0
2018-12-12 13:50:00,23.4,23.41,23.33,23.38,274341.0,21.467,21.4762,21.4028,21.4487,274341.0
2018-12-12 14:00:00,23.37,23.38,23.31,23.31,215256.0,21.4395,21.4487,21.3844,21.3844,215256.0
2018-12-12 14:10:00,23.32,23.32,23.25,23.32,202683.0,21.3936,21.3936,21.3294,21.3936,202683.0
2018-12-12 14:20:00,23.32,23.32,23.16,23.2,313746.0,21.3936,21.3936,21.2468,21.2835,313746.0
2018-12-12 14:30:00,23.19,23.21,23.15,23.2,232062.0,21.2743,21.2927,21.2377,21.2835,232062.0
2018-12-12 14:40:00,23.2,23.21,23.11,23.13,375798.0,21.2835,21.2927,21.201,21.2193,375798.0
2018-12-12 14:50:00,23.13,23.2,23.09,23.18,261738.0,21.2193,21.2835,21.1826,21.2652,261738.0
2018-12-12 15:00:00,23.18,23.22,23.16,23.2,228273.0,21.2652,21.3019,21.2468,21.2835,228273.0
2018-12-12 15:10:00,23.2,23.23,23.12,23.14,241476.0,21.2835,21.311,21.2101,21.2285,241476.0
2018-12-12 15:20:00,23.14,23.2,23.12,23.14,328188.0,21.2285,21.2835,21.2101,21.2285,328188.0
2018-12-12 15:30:00,23.14,23.18,23.1,23.18,307839.0,21.2285,21.2652,21.1918,21.2652,307839.0
2018-12-12 15:40:00,23.18,23.19,23.06,23.06,493365.0,21.2652,21.2743,21.1551,21.1551,493365.0
2018-12-12 15:50:00,23.06,23.07,22.95,22.96,1646313.0,21.1551,21.1643,21.0542,21.0633,1646313.0
2018-12-13 09:30:00,23.1,23.19,23.01,23.14,306246.0,21.1918,21.2743,21.1092,21.2285,306246.0
2018-12-13 09:40:00,23.14,23.14,23.01,23.07,160470.0,21.2285,21.2285,21.1092,21.1643,160470.0
2018-12-13 09:50:00,23.07,23.1,22.99,23.03,373137.0,21.1643,21.1918,21.0909,21.1276,373137.0
2018-12-13 10:00:00,23.03,23.17,23.03,23.14,260361.0,21.1276,21.256,21.1276,21.2285,260361.0
2018-12-13 10:10:00,23.13,23.21,23.11,23.12,171159.0,21.2193,21.2927,21.201,21.2101,171159.0
2018-12-13 10:20:00,23.11,23.15,23.03,23.07,146982.0,21.201,21.2377,21.1276,21.1643,146982.0
2018-12-13 10:30:00,23.07,23.15,23.05,23.11,108858.0,21.1643,21.2377,21.1459,21.201,108858.0
2018-12-13 10:40:00,23.09,23.09,22.97,23.0,125643.0,21.1826,21.1826,21.0725,21.1,125643.0
2018-12-13 10:50:00,23.0,23.0,22.87,22.94,618171.0,21.1,21.1,20.9808,21.045,618171.0
2018-12-13 11:00:00,22.93,22.93,22.83,22.86,337605.0,21.0358,21.0358,20.9441,20.9716,337605.0
2018-12-13 11:10:00,22.86,22.87,22.77,22.84,220923.0,20.9716,20.9808,20.889,20.9533,220923.0
2018-12-13 11:20:00,22.84,22.89,22.81,22.81,420303.0,20.9533,20.9991,20.9257,20.9257,420303.0
2018-12-13 11:30:00,22.81,22.83,22.75,22.76,173337.0,20.9257,20.9441,20.8707,20.8799,173337.0
2018-12-13 11:40:00,22.76,22.87,22.75,22.85,197847.0,20.8799,20.9808,20.8707,20.9624,197847.0
2018-12-13 11:50:00,22.85,22.85,22.77,22.77,125880.0,20.9624,20.9624,20.889,20.889,125880.0
2018-12-13 12:00:00,22.77,22.78,22.71,22.76,206331.0,20.889,20.8982,20.834,20.8799,206331.0
2018-12-13 12:10:00,22.75,22.77,22.71,22.76,146517.0,20.8707,20.889,20.834,20.8799,146517.0
2018-12-13 12:20:00,22.76,22.77,22.7,22.73,107928.0,20.8799,20.889,20.8248,20.8523,107928.0
2018-12-13 12:30:00,22.73,22.82,22.72,22.81,182595.0,20.8523,20.9349,20.8432,20.9257,182595.0
2018-12-13 12:40:00,22.81,22.82,22.73,22.75,113757.0,20.9257,20.9349,20.8523,20.8707,113757.0
2018-12-13 12:50:00,22.75,22.77,22.72,22.74,117249.0,20.8707,20.889,20.8432,20.8615,117249.0
2018-12-13 13:00:00,22.74,22.75,22.65,22.7,186558.0,20.8615,20.8707,20.779,20.8248,186558.0
2018-12-13 13:10:00,22.7,22.73,22.66,22.7,173739.0,20.8248,20.8523,20.7881,20.8248,173739.0
2018-12-13 13:20:00,22.71,22.74,22.67,22.71,113094.0,20.834,20.8615,20.7973,20.834,113094.0
2018-12-13 13:30:00,22.71,22.8,22.7,22.8,177234.0,20.834,20.9166,20.8248,20.9166,177234.0
2018-12-13 13:40:00,22.79,22.84,22.79,22.79,116169.0,20.9074,20.9533,20.9074,20.9074,116169.0
2018-12-13 13:50:00,22.79,22.82,22.72,22.73,130407.0,20.9074,20.9349,20.8432,20.8523,130407.0
2018-12-13 14:00:00,22.73,22.75,22.68,22.71,191976.0,20.8523,20.8707,20.8065,20.834,191976.0
2018-12-13 14:10:00,22.71,22.73,22.68,22.72,133068.0,20.834,20.8523,20.8065,20.8432,133068.0
2018-12-13 14:20:00,22.73,22.76,22.69,22.76,186621.0,20.8523,20.8799,20.8156,20.8799,186621.0
2018-12-13 14:30:00,22.75,22.76,22.7,22.74,167661.0,20.8707,20.8799,20.8248,20.8615,167661.0
2018-12-13 14:40:00,22.74,22.78,22.74,22.75,136668.0,20.8615,20.8982,20.8615,20.8707,136668.0
2018-12-13 14:50:00,22.75,22.85,22.75,22.82,182808.0,20.8707,20.9624,20.8707,20.9349,182808.0
2018-12-13 15:00:00,22.82,22.83,22.79,22.8,147609.0,20.9349,20.9441,20.9074,20.9166,147609.0
2018-12-13 15:10:00,22.79,22.86,22.78,22.85,238083.0,20.9074,20.9716,20.8982,20.9624,238083.0
2018-12-13 15:20:00,22.85,22.87,22.83,22.85,179616.0,20.9624,20.9808,20.9441,20.9624,179616.0
2018-12-13 15:30:00,22.85,22.86,22.82,22.84,286689.0,20.9624,20.9716,20.9349,20.9533,286689.0
2018-12-13 15:40:00,22.84,22.94,22.84,22.91,456114.0,20.9533,21.045,20.9533,21.0175,456114.0
2018-12-13 15:50:00,22.91,22.98,22.89,22.94,1771674.0,21.0175,21.0817,20.9991,21.045,1771674.0
2018-12-14 09:30:00,22.76,22.76,22.54,22.63,559683.0,20.8799,20.8799,20.678,20.7606,559683.0
2018-12-14 09:40:00,22.65,22.65,22.57,22.65,396594.0,20.779,20.779,20.7056,20.779,396594.0
2018-12-14 09:50:00,22.66,22.7,22.6,22.68,350334.0,20.7881,20.8248,20.7331,20.8065,350334.0
2018-12-14 10:00:00,22.67,22.67,22.56,22.57,280560.0,20.7973,20.7973,20.6964,20.7056,280560.0
2018-12-14 10:10:00,22.57,22.65,22.53,22.62,403851.0,20.7056,20.779,20.6689,20.7514,403851.0
2018-12-14 10:20:00,22.61,22.62,22.41,22.42,333375.0,20.7423,20.7514,20.5588,20.568,333375.0
2018-12-14 10:30:00,22.41,22.46,22.38,22.45,278400.0,20.5588,20.6046,20.5313,20.5955,278400.0
2018-12-14 10:40:00,22.45,22.48,22.39,22.45,182040.0,20.5955,20.623,20.5404,20.5955,182040.0
2018-12-14 10:50:00,22.45,22.49,22.32,22.32,275901.0,20.5955,20.6322,20.4762,20.4762,275901.0
2018-12-14 11:00:00,22.32,22.4,22.31,22.37,364302.0,20.4762,20.5496,20.467,20.5221,364302.0
2018-12-14 11:10:00,22.37,22.37,22.29,22.31,215544.0,20.5221,20.5221,20.4487,20.467,215544.0
2018-12-14 11:20:00,22.32,22.33,22.19,22.25,241779.0,20.4762,20.4854,20.357,20.412,241779.0
2018-12-14 11:30:00,22.25,22.27,22.2,22.25,364311.0,20.412,20.4303,20.3661,20.412,364311.0
2018-12-14 11:40:00,22.24,22.25,22.09,22.09,268815.0,20.4028,20.412,20.2652,20.2652,268815.0
2018-12-14 11:50:00,22.09,22.12,22.02,22.06,463203.0,20.2652,20.2927,20.201,20.2377,463203.0
2018-12-14 12:00:00,22.07,22.1,22.05,22.06,224100.0,20.2469,20.2744,20.2285,20.2377,224100.0
2018-12-14 12:10:00,22.06,22.15,22.04,22.13,371820.0,20.2377,20.3203,20.2193,20.3019,371820.0
2018-12-14 12:20:00,22.13,22.17,22.12,22.17,343371.0,20.3019,20.3386,20.2927,20.3386,343371.0
2018-12-14 12:30:00,22.17,22.22,22.17,22.17,187305.0,20.3386,20.3845,20.3386,20.3386,187305.0
2018-12-14 12:40:00,22.17,22.18,22.14,22.16,117486.0,20.3386,20.3478,20.3111,20.3294,117486.0
2018-12-14 12:50:00,22.16,22.2,22.15,22.19,102069.0,20.3294,20.3661,20.3203,20.357,102069.0
2018-12-14 13:00:00,22.18,22.2,22.14,22.19,209142.0,20.3478,20.3661,20.3111,20.357,209142.0
2018-12-14 13:10:00,22.19,22.2,22.14,22.15,277467.0,20.357,20.3661,20.3111,20.3203,277467.0
2018-12-14 13:20:00,22.15,22.15,22.08,22.09,253941.0,20.3203,20.3203,20.256,20.2652,253941.0
2018-12-14 13:30:00,22.09,22.1,22.03,22.05,184182.0,20.2652,20.2744,20.2102,20.2285,184182.0
2018-12-14 13:40:00,22.05,22.09,22.03,22.08,222807.0,20.2285,20.2652,20.2102,20.256,222807.0
2018-12-14 13:50:00,22.08,22.12,22.07,22.09,211773.0,20.256,20.2927,20.2469,20.2652,211773.0
2018-12-14 14:00:00,22.08,22.1,22.05,22.09,169710.0,20.256,20.2744,20.2285,20.2652,169710.0
2018-12-14 14:10:00,22.09,22.11,22.05,22.1,191097.0,20.2652,20.2836,20.2285,20.2744,191097.0
2018-12-14 14:20:00,22.1,22.14,22.1,22.1,192729.0,20.2744,20.3111,20.2744,20.2744,192729.0
2018-12-14 14:30:00,22.1,22.1,21.98,21.99,320268.0,20.2744,20.2744,20.1643,20.1735,320268.0
2018-12-14 14:40:00,21.99,22.01,21.95,21.98,260031.0,20.1735,20.1918,20.1368,20.1643,260031.0
2018-12-14 14:50:00,21.98,22.03,21.94,22.01,295278.0,20.1643,20.2102,20.1276,20.1918,295278.0
2018-12-14 15:00:00,22.01,22.04,21.98,21.99,244377.0,20.1918,20.2193,20.1643,20.1735,244377.0
2018-12-14 15:10:00,21.99,22.07,21.99,22.03,277527.0,20.1735,20.2469,20.1735,20.2102,277527.0
2018-12-14 15:20:00,22.03,22.03,21.98,21.99,234684.0,20.2102,20.2102,20.1643,20.1735,234684.0
2018-12-14 15:30:00,21.99,22.0,21.9,21.91,464820.0,20.1735,20.1826,20.0909,20.1001,464820.0
2018-12-14 15:40:00,21.91,21.95,21.86,21.95,1087992.0,20.1001,20.1368,20.0542,20.1368,1087992.0
2018-12-14 15:50:00,21.96,22.01,21.92,21.94,1951362.0,20.146,20.1918,20.1093,20.1276,1951362.0
2018-12-17 09:30:00,21.82,21.85,21.52,21.57,918867.0,20.0175,20.045,19.7423,19.7882,918867.0
2018-12-17 09:40:00,21.57,21.6,21.35,21.42,815106.0,19.7882,19.8157,19.5863,19.6506,815106.0
2018-12-17 09:50:00,21.42,21.54,21.4,21.53,821442.0,19.6506,19.7606,19.6322,19.7515,821442.0
2018-12-17 10:00:00,21.53,21.56,21.43,21.47,742482.0,19.7515,19.779,19.6597,19.6964,742482.0
2018-12-17 10:10:00,21.47,21.6,21.44,21.55,930552.0,19.6964,19.8157,19.6689,19.7698,930552.0
2018-12-17 10:20:00,21.54,21.59,21.51,21.52,495558.0,19.7606,19.8065,19.7331,19.7423,495558.0
2018-12-17 10:30:00,21.51,21.56,21.4,21.44,537078.0,19.7331,19.779,19.6322,19.6689,537078.0
2018-12-17 10:40:00,21.45,21.58,21.43,21.56,544881.0,19.6781,19.7973,19.6597,19.779,544881.0
2018-12-17 10:50:00,21.56,21.66,21.53,21.62,485700.0,19.779,19.8707,19.7515,19.834,485700.0
2018-12-17 11:00:00,21.62,21.72,21.61,21.72,391362.0,19.834,19.9258,19.8249,19.9258,391362.0
2018-12-17 11:10:00,21.73,21.79,21.71,21.74,632166.0,19.935,19.99,19.9166,19.9441,632166.0
2018-12-17 11:20:00,21.73,21.75,21.69,21.7,374109.0,19.935,19.9533,19.8983,19.9074,374109.0
2018-12-17 11:30:00,21.71,21.72,21.66,21.71,659982.0,19.9166,19.9258,19.8707,19.9166,659982.0
2018-12-17 11:40:00,21.71,21.75,21.65,21.75,284043.0,19.9166,19.9533,19.8616,19.9533,284043.0
2018-12-17 11:50:00,21.76,21.77,21.65,21.69,702753.0,19.9625,19.9716,19.8616,19.8983,702753.0
2018-12-17 12:00:00,21.7,21.77,21.7,21.72,319296.0,19.9074,19.9716,19.9074,19.9258,319296.0
2018-12-17 12:10:00,21.72,21.72,21.64,21.67,287298.0,19.9258,19.9258,19.8524,19.8799,287298.0
2018-12-17 12:20:00,21.67,21.71,21.64,21.66,189741.0,19.8799,19.9166,19.8524,19.8707,189741.0
2018-12-17 12:30:00,21.65,21.65,21.58,21.61,180093.0,19.8616,19.8616,19.7973,19.8249,180093.0
2018-12-17 12:40:00,21.61,21.65,21.58,21.65,188202.0,19.8249,19.8616,19.7973,19.8616,188202.0
2018-12-17 12:50:00,21.64,21.66,21.53,21.56,327885.0,19.8524,19.8707,19.7515,19.779,327885.0
2018-12-17 13:00:00,21.57,21.61,21.54,21.6,314814.0,19.7882,19.8249,19.7606,19.8157,314814.0
2018-12-17 13:10:00,21.59,21.59,21.55,21.56,196080.0,19.8065,19.8065,19.7698,19.779,196080.0
2018-12-17 13:20:00,21.55,21.62,21.51,21.58,301497.0,19.7698,19.834,19.7331,19.7973,301497.0
2018-12-17 13:30:00,21.58,21.61,21.49,21.51,298164.0,19.7973,19.8249,19.7148,19.7331,298164.0
2018-12-17 13:40:00,21.52,21.59,21.51,21.54,204291.0,19.7423,19.8065,19.7331,19.7606,204291.0
2018-12-17 13:50:00,21.55,21.6,21.53,21.54,263145.0,19.7698,19.8157,19.7515,19.7606,263145.0
2018-12-17 14:00:00,21.54,21.58,21.51,21.54,283584.0,19.7606,19.7973,19.7331,19.7606,283584.0
2018-12-17 14:10:00,21.54,21.58,21.53,21.56,284610.0,19.7606,19.7973,19.7515,19.779,284610.0
2018-12-17 14:20:00,21.56,21.61,21.53,21.54,319482.0,19.779,19.8249,19.7515,19.7606,319482.0
2018-12-17 14:30:00,21.54,21.59,21.53,21.58,274533.0,19.7606,19.8065,19.7515,19.7973,274533.0
2018-12-17 14:40:00,21.58,21.62,21.56,21.58,357579.0,19.7973,19.834,19.779,19.7973,357579.0
2018-12-17 14:50:00,21.58,21.59,21.48,21.52,368208.0,19.7973,19.8065,19.7056,19.7423,368208.0
2018-12-17 15:00:00,21.51,21.57,21.49,21.51,361995.0,19.7331,19.7882,19.7148,19.7331,361995.0
2018-12-17 15:10:00,21.5,21.6,21.5,21.55,454512.0,19.724,19.8157,19.724,19.7698,454512.0
2018-12-17 15:20:00,21.55,21.56,21.45,21.48,392868.0,19.7698,19.779,19.6781,19.7056,392868.0
2018-12-17 15:30:00,21.49,21.49,21.4,21.44,589086.0,19.7148,19.7148,19.6322,19.6689,589086.0
2018-12-17 15:40:00,21.44,21.47,21.38,21.42,1134411.0,19.6689,19.6964,19.6139,19.6506,1134411.0
2018-12-17 15:50:00,21.42,21.58,21.42,21.57,2037693.0,19.6506,19.7973,19.6506,19.7882,2037693.0
2018-12-18 09:30:00,21.72,21.91,21.72,21.77,1133772.0,19.9258,20.1001,19.9258,19.9716,1133772.0
2018-12-18 09:40:00,21.77,21.85,21.72,21.75,350163.0,19.9716,20.045,19.9258,19.9533,350163.0
2018-12-18 09:50:00,21.75,21.77,21.67,21.71,446922.0,19.9533,19.9716,19.8799,19.9166,446922.0
2018-12-18 10:00:00,21.71,21.71,21.59,21.65,343446.0,19.9166,19.9166,19.8065,19.8616,343446.0
2018-12-18 10:10:00,21.65,21.7,21.59,21.64,651726.0,19.8616,19.9074,19.8065,19.8524,651726.0
2018-12-18 10:20:00,21.64,21.64,21.47,21.51,408072.0,19.8524,19.8524,19.6964,19.7331,408072.0
2018-12-18 10:30:00,21.52,21.59,21.42,21.43,647919.0,19.7423,19.8065,19.6506,19.6597,647919.0
2018-12-18 10:40:00,21.43,21.44,21.34,21.36,320388.0,19.6597,19.6689,19.5772,19.5955,320388.0
2018-12-18 10:50:00,21.36,21.47,21.34,21.41,363384.0,19.5955,19.6964,19.5772,19.6414,363384.0
2018-12-18 11:00:00,21.41,21.49,21.4,21.41,237423.0,19.6414,19.7148,19.6322,19.6414,237423.0
2018-12-18 11:10:00,21.41,21.45,21.35,21.4,210933.0,19.6414,19.6781,19.5863,19.6322,210933.0
2018-12-18 11:20:00,21.4,21.4,21.32,21.36,312702.0,19.6322,19.6322,19.5588,19.5955,312702.0
2018-12-18 11:30:00,21.37,21.47,21.37,21.45,274653.0,19.6047,19.6964,19.6047,19.6781,274653.0
2018-12-18 11:40:00,21.44,21.45,21.38,21.43,247500.0,19.6689,19.6781,19.6139,19.6597,247500.0
2018-12-18 11:50:00,21.43,21.44,21.36,21.38,202701.0,19.6597,19.6689,19.5955,19.6139,202701.0
2018-12-18 12:00:00,21.38,21.47,21.36,21.44,266559.0,19.6139,19.6964,19.5955,19.6689,266559.0
2018-12-18 12:10:00,21.44,21.48,21.44,21.47,242469.0,19.6689,19.7056,19.6689,19.6964,242469.0
2018-12-18 12:20:00,21.46,21.49,21.43,21.44,146607.0,19.6873,19.7148,19.6597,19.6689,146607.0
2018-12-18 12:30:00,21.45,21.47,21.4,21.41,153987.0,19.6781,19.6964,19.6322,19.6414,153987.0
2018-12-18 12:40:00,21.41,21.45,21.4,21.44,164373.0,19.6414,19.6781,19.6322,19.6689,164373.0
2018-12-18 12:50:00,21.44,21.46,21.42,21.42,161871.0,19.6689,19.6873,19.6506,19.6506,161871.0
2018-12-18 13:00:00,21.43,21.44,21.38,21.41,304452.0,19.6597,19.6689,19.6139,19.6414,304452.0
2018-12-18 13:10:00,21.41,21.43,21.39,21.42,194874.0,19.6414,19.6597,19.623,19.6506,194874.0
2018-12-18 13:20:00,21.42,21.42,21.36,21.38,145368.0,19.6506,19.6506,19.5955,19.6139,145368.0
2018-12-18 13:30:00,21.38,21.41,21.35,21.38,257337.0,19.6139,19.6414,19.5863,19.6139,257337.0
2018-12-18 13:40:00,21.38,21.44,21.38,21.43,165573.0,19.6139,19.6689,19.6139,19.6597,165573.0
2018-12-18 13:50:00,21.44,21.44,21.35,21.37,163779.0,19.6689,19.6689,19.5863,19.6047,163779.0
2018-12-18 14:00:00,21.37,21.44,21.37,21.44,242520.0,19.6047,19.6689,19.6047,19.6689,242520.0
2018-12-18 14:10:00,21.44,21.44,21.34,21.38,223101.0,19.6689,19.6689,19.5772,19.6139,223101.0
2018-12-18 14:20:00,21.38,21.41,21.36,21.41,140958.0,19.6139,19.6414,19.5955,19.6414,140958.0
2018-12-18 14:30:00,21.41,21.41,21.3,21.35,364881.0,19.6414,19.6414,19.5405,19.5863,364881.0
2018-12-18 14:40:00,21.35,21.35,21.21,21.28,354369.0,19.5863,19.5863,19.4579,19.5221,354369.0
2018-12-18 14:50:00,21.28,21.28,21.21,21.21,268983.0,19.5221,19.5221,19.4579,19.4579,268983.0
2018-12-18 15:00:00,21.21,21.26,21.11,21.17,588837.0,19.4579,19.5038,19.3662,19.4212,588837.0
2018-12-18 15:10:00,21.16,21.21,21.13,21.19,480639.0,19.412,19.4579,19.3845,19.4396,480639.0
2018-12-18 15:20:00,21.19,21.2,21.12,21.18,346146.0,19.4396,19.4487,19.3753,19.4304,346146.0
2018-12-18 15:30:00,21.18,21.28,21.18,21.25,458469.0,19.4304,19.5221,19.4304,19.4946,458469.0
2018-12-18 15:40:00,21.25,21.4,21.24,21.4,730668.0,19.4946,19.6322,19.4854,19.6322,730668.0
2018-12-18 15:50:00,21.39,21.42,21.28,21.29,1663194.0,19.623,19.6506,19.5221,19.5313,1663194.0
2018-12-19 09:30:00,21.19,21.32,21.06,21.31,625056.0,19.4396,19.5588,19.3203,19.5496,625056.0
2018-12-19 09:40:00,21.31,21.39,21.31,21.38,459603.0,19.5496,19.623,19.5496,19.6139,459603.0
2018-12-19 09:50:00,21.38,21.55,21.38,21.38,478812.0,19.6139,19.7698,19.6139,19.6139,478812.0
2018-12-19 10:00:00,21.38,21.47,21.36,21.45,351462.0,19.6139,19.6964,19.5955,19.6781,351462.0
2018-12-19 10:10:00,21.45,21.48,21.42,21.42,183291.0,19.6781,19.7056,19.6506,19.6506,183291.0
2018-12-19 10:20:00,21.43,21.45,21.41,21.44,168765.0,19.6597,19.6781,19.6414,19.6689,168765.0
2018-12-19 10:30:00,21.44,21.48,21.41,21.45,157257.0,19.6689,19.7056,19.6414,19.6781,157257.0
2018-12-19 10:40:00,21.45,21.45,21.39,21.41,96927.0,19.6781,19.6781,19.623,19.6414,96927.0
2018-12-19 10:50:00,21.41,21.5,21.41,21.49,296700.0,19.6414,19.724,19.6414,19.7148,296700.0
2018-12-19 11:00:00,21.5,21.51,21.46,21.47,224964.0,19.724,19.7331,19.6873,19.6964,224964.0
2018-12-19 11:10:00,21.47,21.47,21.36,21.38,246756.0,19.6964,19.6964,19.5955,19.6139,246756.0
2018-12-19 11:20:00,21.38,21.43,21.37,21.41,88203.0,19.6139,19.6597,19.6047,19.6414,88203.0
2018-12-19 11:30:00,21.41,21.43,21.38,21.43,105030.0,19.6414,19.6597,19.6139,19.6597,105030.0
2018-12-19 11:40:00,21.42,21.44,21.41,21.43,180675.0,19.6506,19.6689,19.6414,19.6597,180675.0
2018-12-19 11:50:00,21.43,21.48,21.43,21.48,224532.0,19.6597,19.7056,19.6597,19.7056,224532.0
2018-12-19 12:00:00,21.48,21.55,21.46,21.54,206946.0,19.7056,19.7698,19.6873,19.7606,206946.0
2018-12-19 12:10:00,21.54,21.56,21.51,21.53,242988.0,19.7606,19.779,19.7331,19.7515,242988.0
2018-12-19 12:20:00,21.53,21.56,21.52,21.55,177810.0,19.7515,19.779,19.7423,19.7698,177810.0
2018-12-19 12:30:00,21.54,21.59,21.53,21.58,175506.0,19.7606,19.8065,19.7515,19.7973,175506.0
2018-12-19 12:40:00,21.58,21.6,21.58,21.59,147483.0,19.7973,19.8157,19.7973,19.8065,147483.0
2018-12-19 12:50:00,21.59,21.61,21.54,21.54,264231.0,19.8065,19.8249,19.7606,19.7606,264231.0
2018-12-19 13:00:00,21.53,21.55,21.52,21.52,246711.0,19.7515,19.7698,19.7423,19.7423,246711.0
2018-12-19 13:10:00,21.52,21.54,21.5,21.52,287145.0,19.7423,19.7606,19.724,19.7423,287145.0
2018-12-19 13:20:00,21.52,21.58,21.47,21.57,250422.0,19.7423,19.7973,19.6964,19.7882,250422.0
2018-12-19 13:30:00,21.58,21.64,21.58,21.64,274515.0,19.7973,19.8524,19.7973,19.8524,274515.0
2018-12-19 13:40:00,21.64,21.67,21.61,21.62,263238.0,19.8524,19.8799,19.8249,19.834,263238.0
2018-12-19 13:50:00,21.62,21.75,21.61,21.75,227622.0,19.834,19.9533,19.8249,19.9533,227622.0
2018-12-19 14:00:00,21.75,21.85,21.25,21.31,406491.0,19.9533,20.045,19.4946,19.5496,406491.0
2018-12-19 14:10:00,21.32,21.36,21.19,21.33,327864.0,19.5588,19.5955,19.4396,19.568,327864.0
2018-12-19 14:20:00,21.31,21.37,21.27,21.36,400617.0,19.5496,19.6047,19.513,19.5955,400617.0
2018-12-19 14:30:00,21.36,21.45,21.31,21.37,341499.0,19.5955,19.6781,19.5496,19.6047,341499.0
2018-12-19 14:40:00,21.37,21.37,21.06,21.14,541584.0,19.6047,19.6047,19.3203,19.3937,541584.0
2018-12-19 14:50:00,21.13,21.13,20.8,20.87,767466.0,19.3845,19.3845,19.0818,19.146,767466.0
2018-12-19 15:00:00,20.87,20.87,20.57,20.71,954177.0,19.146,19.146,18.8708,18.9992,954177.0
2018-12-19 15:10:00,20.72,20.83,20.65,20.74,756648.0,19.0084,19.1093,18.9442,19.0267,756648.0
2018-12-19 15:20:00,20.73,20.81,20.63,20.64,740004.0,19.0176,19.091,18.9258,18.935,740004.0
2018-12-19 15:30:00,20.64,20.74,20.62,20.67,811971.0,18.935,19.0267,18.9166,18.9625,811971.0
2018-12-19 15:40:00,20.66,20.69,20.59,20.68,1283271.0,18.9533,18.9809,18.8891,18.9717,1283271.0
2018-12-19 15:50:00,20.68,20.73,20.64,20.68,2791449.0,18.9717,19.0176,18.935,18.9717,2791449.0
2018-12-20 09:30:00,20.63,20.71,20.46,20.69,683463.0,18.9258,18.9992,18.7699,18.9809,683463.0
2018-12-20 09:40:00,20.69,20.69,20.45,20.49,812772.0,18.9809,18.9809,18.7607,18.7974,812772.0
2018-12-20 09:50:00,20.49,20.6,20.44,20.59,770583.0,18.7974,18.8983,18.7515,18.8891,770583.0
2018-12-20 10:00:00,20.59,20.72,20.51,20.7,584979.0,18.8891,19.0084,18.8157,18.99,584979.0
2018-12-20 10:10:00,20.69,20.69,20.56,20.57,410262.0,18.9809,18.9809,18.8616,18.8708,410262.0
2018-12-20 10:20:00,20.57,20.69,20.54,20.6,411645.0,18.8708,18.9809,18.8433,18.8983,411645.0
2018-12-20 10:30:00,20.6,20.7,20.59,20.68,416358.0,18.8983,18.99,18.8891,18.9717,416358.0
2018-12-20 10:40:00,20.68,20.76,20.67,20.71,488097.0,18.9717,19.0451,18.9625,18.9992,488097.0
2018-12-20 10:50:00,20.71,20.81,20.69,20.77,405738.0,18.9992,19.091,18.9809,19.0543,405738.0
2018-12-20 11:00:00,20.76,20.79,20.7,20.72,446106.0,19.0451,19.0726,18.99,19.0084,446106.0
2018-12-20 11:10:00,20.72,20.76,20.71,20.74,613539.0,19.0084,19.0451,18.9992,19.0267,613539.0
2018-12-20 11:20:00,20.73,20.73,20.61,20.66,513282.0,19.0176,19.0176,18.9075,18.9533,513282.0
2018-12-20 11:30:00,20.66,20.71,20.62,20.63,453561.0,18.9533,18.9992,18.9166,18.9258,453561.0
2018-12-20 11:40:00,20.63,20.66,20.58,20.58,488898.0,18.9258,18.9533,18.88,18.88,488898.0
2018-12-20 11:50:00,20.58,20.72,20.49,20.62,601188.0,18.88,19.0084,18.7974,18.9166,601188.0
2018-12-20 12:00:00,20.62,20.65,20.55,20.58,422748.0,18.9166,18.9442,18.8524,18.88,422748.0
2018-12-20 12:10:00,20.59,20.68,20.56,20.68,454707.0,18.8891,18.9717,18.8616,18.9717,454707.0
2018-12-20 12:20:00,20.69,20.77,20.67,20.76,422055.0,18.9809,19.0543,18.9625,19.0451,422055.0
2018-12-20 12:30:00,20.76,20.77,20.59,20.6,405342.0,19.0451,19.0543,18.8891,18.8983,405342.0
2018-12-20 12:40:00,20.59,20.67,20.55,20.64,390837.0,18.8891,18.9625,18.8524,18.935,390837.0
2018-12-20 12:50:00,20.64,20.68,20.58,20.67,266043.0,18.935,18.9717,18.88,18.9625,266043.0
2018-12-20 13:00:00,20.67,20.67,20.56,20.57,334407.0,18.9625,18.9625,18.8616,18.8708,334407.0
2018-12-20 13:10:00,20.57,20.63,20.56,20.59,346830.0,18.8708,18.9258,18.8616,18.8891,346830.0
2018-12-20 13:20:00,20.59,20.63,20.53,20.55,299841.0,18.8891,18.9258,18.8341,18.8524,299841.0
2018-12-20 13:30:00,20.55,20.57,20.52,20.55,290295.0,18.8524,18.8708,18.8249,18.8524,290295.0
2018-12-20 13:40:00,20.55,20.56,20.46,20.54,302160.0,18.8524,18.8616,18.7699,18.8433,302160.0
2018-12-20 13:50:00,20.54,20.54,20.48,20.49,273684.0,18.8433,18.8433,18.7882,18.7974,273684.0
2018-12-20 14:00:00,20.5,20.52,20.37,20.41,531156.0,18.8066,18.8249,18.6873,18.724,531156.0
2018-12-20 14:10:00,20.41,20.41,20.28,20.33,547512.0,18.724,18.724,18.6047,18.6506,547512.0
2018-12-20 14:20:00,20.34,20.53,20.33,20.52,354111.0,18.6598,18.8341,18.6506,18.8249,354111.0
2018-12-20 14:30:00,20.52,20.63,20.5,20.56,594534.0,18.8249,18.9258,18.8066,18.8616,594534.0
2018-12-20 14:40:00,20.55,20.7,20.54,20.7,605277.0,18.8524,18.99,18.8433,18.99,605277.0
2018-12-20 14:50:00,20.69,20.69,20.54,20.58,460380.0,18.9809,18.9809,18.8433,18.88,460380.0
2018-12-20 15:00:00,20.58,20.59,20.44,20.58,445029.0,18.88,18.8891,18.7515,18.88,445029.0
2018-12-20 15:10:00,20.58,20.66,20.56,20.59,353757.0,18.88,18.9533,18.8616,18.8891,353757.0
2018-12-20 15:20:00,20.59,20.72,20.57,20.57,515439.0,18.8891,19.0084,18.8708,18.8708,515439.0
2018-12-20 15:30:00,20.58,20.69,20.58,20.66,526620.0,18.88,18.9809,18.88,18.9533,526620.0
2018-12-20 15:40:00,20.66,20.68,20.48,20.49,766872.0,18.9533,18.9717,18.7882,18.7974,766872.0
2018-12-20 15:50:00,20.49,20.55,20.44,20.54,1782660.0,18.7974,18.8524,18.7515,18.8433,1782660.0
2018-12-21 09:30:00,20.61,20.83,20.5,20.61,4698393.0,18.9075,19.1093,18.8066,18.9075,4698393.0
2018-12-21 09:40:00,20.63,20.72,20.6,20.69,246153.0,18.9258,19.0084,18.8983,18.9809,246153.0
2018-12-21 09:50:00,20.7,20.72,20.61,20.69,251733.0,18.99,19.0084,18.9075,18.9809,251733.0
2018-12-21 10:00:00,20.7,20.7,20.6,20.62,260448.0,18.99,18.99,18.8983,18.9166,260448.0
2018-12-21 10:10:00,20.62,20.89,20.62,20.85,502227.0,18.9166,19.1643,18.9166,19.1276,502227.0
2018-12-21 10:20:00,20.86,20.91,20.81,20.85,427599.0,19.1368,19.1827,19.091,19.1276,427599.0
2018-12-21 10:30:00,20.86,20.88,20.79,20.81,364125.0,19.1368,19.1552,19.0726,19.091,364125.0
2018-12-21 10:40:00,20.81,20.89,20.77,20.85,249141.0,19.091,19.1643,19.0543,19.1276,249141.0
2018-12-21 10:50:00,20.85,20.87,20.78,20.81,324351.0,19.1276,19.146,19.0634,19.091,324351.0
2018-12-21 11:00:00,20.81,20.85,20.68,20.69,442995.0,19.091,19.1276,18.9717,18.9809,442995.0
2018-12-21 11:10:00,20.69,20.78,20.68,20.77,275490.0,18.9809,19.0634,18.9717,19.0543,275490.0
2018-12-21 11:20:00,20.78,20.86,20.75,20.86,209130.0,19.0634,19.1368,19.0359,19.1368,209130.0
2018-12-21 11:30:00,20.87,20.89,20.79,20.79,373581.0,19.146,19.1643,19.0726,19.0726,373581.0
2018-12-21 11:40:00,20.79,20.82,20.73,20.74,179754.0,19.0726,19.1001,19.0176,19.0267,179754.0
2018-12-21 11:50:00,20.74,20.82,20.7,20.72,221859.0,19.0267,19.1001,18.99,19.0084,221859.0
2018-12-21 12:00:00,20.71,20.74,20.66,20.69,244761.0,18.9992,19.0267,18.9533,18.9809,244761.0
2018-12-21 12:10:00,20.69,20.69,20.62,20.63,271074.0,18.9809,18.9809,18.9166,18.9258,271074.0
2018-12-21 12:20:00,20.62,20.65,20.56,20.58,227457.0,18.9166,18.9442,18.8616,18.88,227457.0
2018-12-21 12:30:00,20.57,20.65,20.48,20.64,338241.0,18.8708,18.9442,18.7882,18.935,338241.0
2018-12-21 12:40:00,20.64,20.7,20.6,20.63,198387.0,18.935,18.99,18.8983,18.9258,198387.0
2018-12-21 12:50:00,20.64,20.66,20.51,20.54,206676.0,18.935,18.9533,18.8157,18.8433,206676.0
2018-12-21 13:00:00,20.55,20.61,20.51,20.57,186681.0,18.8524,18.9075,18.8157,18.8708,186681.0
2018-12-21 13:10:00,20.56,20.61,20.53,20.55,153960.0,18.8616,18.9075,18.8341,18.8524,153960.0
2018-12-21 13:20:00,20.56,20.63,20.52,20.58,247512.0,18.8616,18.9258,18.8249,18.88,247512.0
2018-12-21 13:30:00,20.57,20.61,20.54,20.59,181410.0,18.8708,18.9075,18.8433,18.8891,181410.0
2018-12-21 13:40:00,20.59,20.61,20.53,20.53,211806.0,18.8891,18.9075,18.8341,18.8341,211806.0
2018-12-21 13:50:00,20.54,20.57,20.45,20.48,155214.0,18.8433,18.8708,18.7607,18.7882,155214.0
2018-12-21 14:00:00,20.48,20.51,20.44,20.49,259428.0,18.7882,18.8157,18.7515,18.7974,259428.0
2018-12-21 14:10:00,20.49,20.51,20.39,20.44,310182.0,18.7974,18.8157,18.7056,18.7515,310182.0
2018-12-21 14:20:00,20.45,20.47,20.37,20.4,332316.0,18.7607,18.779,18.6873,18.7148,332316.0
2018-12-21 14:30:00,20.39,20.42,20.37,20.38,244515.0,18.7056,18.7332,18.6873,18.6965,244515.0
2018-12-21 14:40:00,20.38,20.4,20.33,20.37,215631.0,18.6965,18.7148,18.6506,18.6873,215631.0
2018-12-21 14:50:00,20.38,20.46,20.37,20.42,207171.0,18.6965,18.7699,18.6873,18.7332,207171.0
2018-12-21 15:00:00,20.42,20.44,20.38,20.4,226785.0,18.7332,18.7515,18.6965,18.7148,226785.0
2018-12-21 15:10:00,20.4,20.4,20.25,20.26,332424.0,18.7148,18.7148,18.5772,18.5864,332424.0
2018-12-21 15:20:00,20.27,20.32,20.23,20.23,360321.0,18.5956,18.6414,18.5589,18.5589,360321.0
2018-12-21 15:30:00,20.22,20.31,20.15,20.15,417183.0,18.5497,18.6323,18.4855,18.4855,417183.0
2018-12-21 15:40:00,20.16,20.32,20.16,20.24,730989.0,18.4946,18.6414,18.4946,18.568,730989.0
2018-12-21 15:50:00,20.23,20.27,20.18,20.24,1508508.0,18.5589,18.5956,18.513,18.568,1508508.0
2018-12-24 09:30:00,20.14,20.17,19.87,19.91,607236.0,18.4763,18.5038,18.2286,18.2653,607236.0
2018-12-24 09:40:00,19.9,19.91,19.75,19.84,333312.0,18.2561,18.2653,18.1185,18.2011,333312.0
2018-12-24 09:50:00,19.84,19.88,19.71,19.81,325464.0,18.2011,18.2378,18.0818,18.1736,325464.0
2018-12-24 10:00:00,19.8,19.8,19.56,19.59,535035.0,18.1644,18.1644,17.9442,17.9717,535035.0
2018-12-24 10:10:00,19.6,19.84,19.6,19.73,282006.0,17.9809,18.2011,17.9809,18.1002,282006.0
2018-12-24 10:20:00,19.73,19.84,19.68,19.8,421236.0,18.1002,18.2011,18.0543,18.1644,421236.0
2018-12-24 10:30:00,19.81,19.96,19.78,19.96,288777.0,18.1736,18.3112,18.146,18.3112,288777.0
2018-12-24 10:40:00,19.96,20.07,19.96,19.99,311895.0,18.3112,18.4121,18.3112,18.3387,311895.0
2018-12-24 10:50:00,19.99,19.99,19.87,19.9,225783.0,18.3387,18.3387,18.2286,18.2561,225783.0
2018-12-24 11:00:00,19.9,19.97,19.81,19.88,249453.0,18.2561,18.3203,18.1736,18.2378,249453.0
2018-12-24 11:10:00,19.87,19.89,19.76,19.82,190890.0,18.2286,18.2469,18.1277,18.1827,190890.0
2018-12-24 11:20:00,19.83,19.84,19.77,19.8,268971.0,18.1919,18.2011,18.1369,18.1644,268971.0
2018-12-24 11:30:00,19.81,19.87,19.77,19.81,240102.0,18.1736,18.2286,18.1369,18.1736,240102.0
2018-12-24 11:40:00,19.82,19.88,19.71,19.72,199008.0,18.1827,18.2378,18.0818,18.091,199008.0
2018-12-24 11:50:00,19.72,19.78,19.68,19.7,334704.0,18.091,18.146,18.0543,18.0726,334704.0
2018-12-24 12:00:00,19.71,19.79,19.7,19.7,271746.0,18.0818,18.1552,18.0726,18.0726,271746.0
2018-12-24 12:10:00,19.71,19.78,19.68,19.73,262266.0,18.0818,18.146,18.0543,18.1002,262266.0
2018-12-24 12:20:00,19.73,19.83,19.69,19.76,332994.0,18.1002,18.1919,18.0635,18.1277,332994.0
2018-12-24 12:30:00,19.77,19.81,19.69,19.73,227607.0,18.1369,18.1736,18.0635,18.1002,227607.0
2018-12-24 12:40:00,19.73,19.74,19.66,19.73,416964.0,18.1002,18.1093,18.0359,18.1002,416964.0
2018-12-24 12:50:00,19.73,19.73,19.58,19.58,989766.0,18.1002,18.1002,17.9626,17.9626,989766.0
2018-12-26 09:30:00,19.74,19.77,19.59,19.72,530718.0,18.1093,18.1369,17.9717,18.091,530718.0
2018-12-26 09:40:00,19.72,19.72,19.61,19.69,385836.0,18.091,18.091,17.9901,18.0635,385836.0
2018-12-26 09:50:00,19.69,19.72,19.62,19.63,377247.0,18.0635,18.091,17.9993,18.0084,377247.0
2018-12-26 10:00:00,19.62,19.68,19.58,19.68,312015.0,17.9993,18.0543,17.9626,18.0543,312015.0
2018-12-26 10:10:00,19.68,19.68,19.5,19.5,281247.0,18.0543,18.0543,17.8892,17.8892,281247.0
2018-12-26 10:20:00,19.5,19.66,19.49,19.61,326571.0,17.8892,18.0359,17.88,17.9901,326571.0
2018-12-26 10:30:00,19.61,19.66,19.59,19.62,193017.0,17.9901,18.0359,17.9717,17.9993,193017.0
2018-12-26 10:40:00,19.62,19.64,19.58,19.62,258024.0,17.9993,18.0176,17.9626,17.9993,258024.0
2018-12-26 10:50:00,19.62,19.66,19.52,19.55,233373.0,17.9993,18.0359,17.9075,17.935,233373.0
2018-12-26 11:00:00,19.56,19.67,19.54,19.65,199356.0,17.9442,18.0451,17.9259,18.0268,199356.0
2018-12-26 11:10:00,19.65,19.77,19.65,19.74,190257.0,18.0268,18.1369,18.0268,18.1093,190257.0
2018-12-26 11:20:00,19.74,19.75,19.67,19.72,220116.0,18.1093,18.1185,18.0451,18.091,220116.0
2018-12-26 11:30:00,19.71,19.8,19.71,19.79,171975.0,18.0818,18.1644,18.0818,18.1552,171975.0
2018-12-26 11:40:00,19.8,19.86,19.79,19.85,245883.0,18.1644,18.2194,18.1552,18.2103,245883.0
2018-12-26 11:50:00,19.85,19.91,19.8,19.91,150342.0,18.2103,18.2653,18.1644,18.2653,150342.0
2018-12-26 12:00:00,19.91,19.98,19.88,19.97,189129.0,18.2653,18.3295,18.2378,18.3203,189129.0
2018-12-26 12:10:00,19.97,20.06,19.93,19.96,181776.0,18.3203,18.4029,18.2836,18.3112,181776.0
2018-12-26 12:20:00,19.97,20.02,19.94,19.96,156945.0,18.3203,18.3662,18.2928,18.3112,156945.0
2018-12-26 12:30:00,19.97,20.03,19.94,20.02,106044.0,18.3203,18.3754,18.2928,18.3662,106044.0
2018-12-26 12:40:00,20.01,20.06,19.97,19.98,311097.0,18.357,18.4029,18.3203,18.3295,311097.0
2018-12-26 12:50:00,19.99,20.06,19.99,20.01,141630.0,18.3387,18.4029,18.3387,18.357,141630.0
2018-12-26 13:00:00,20.02,20.04,19.95,19.99,219990.0,18.3662,18.3846,18.302,18.3387,219990.0
2018-12-26 13:10:00,19.99,20.0,19.84,19.85,116994.0,18.3387,18.3479,18.2011,18.2103,116994.0
2018-12-26 13:20:00,19.85,19.93,19.84,19.9,119898.0,18.2103,18.2836,18.2011,18.2561,119898.0
2018-12-26 13:30:00,19.91,19.96,19.89,19.96,115986.0,18.2653,18.3112,18.2469,18.3112,115986.0
2018-12-26 13:40:00,19.96,20.0,19.94,19.97,176778.0,18.3112,18.3479,18.2928,18.3203,176778.0
2018-12-26 13:50:00,19.98,20.11,19.98,20.11,167730.0,18.3295,18.4488,18.3295,18.4488,167730.0
2018-12-26 14:00:00,20.12,20.12,20.07,20.1,175614.0,18.4579,18.4579,18.4121,18.4396,175614.0
2018-12-26 14:10:00,20.1,20.12,20.02,20.02,235719.0,18.4396,18.4579,18.3662,18.3662,235719.0
2018-12-26 14:20:00,20.03,20.07,20.01,20.06,160248.0,18.3754,18.4121,18.357,18.4029,160248.0
2018-12-26 14:30:00,20.06,20.13,20.06,20.1,177852.0,18.4029,18.4671,18.4029,18.4396,177852.0
2018-12-26 14:40:00,20.1,20.11,20.06,20.07,176685.0,18.4396,18.4488,18.4029,18.4121,176685.0
2018-12-26 14:50:00,20.07,20.15,20.07,20.15,162723.0,18.4121,18.4855,18.4121,18.4855,162723.0
2018-12-26 15:00:00,20.14,20.2,20.1,20.16,256680.0,18.4763,18.5313,18.4396,18.4946,256680.0
2018-12-26 15:10:00,20.16,20.22,20.15,20.2,286230.0,18.4946,18.5497,18.4855,18.5313,286230.0
2018-12-26 15:20:00,20.2,20.29,20.2,20.28,359232.0,18.5313,18.6139,18.5313,18.6047,359232.0
2018-12-26 15:30:00,20.28,20.41,20.28,20.4,420117.0,18.6047,18.724,18.6047,18.7148,420117.0
2018-12-26 15:40:00,20.4,20.52,20.37,20.46,798582.0,18.7148,18.8249,18.6873,18.7699,798582.0
2018-12-26 15:50:00,20.46,20.58,20.44,20.57,1738923.0,18.7699,18.88,18.7515,18.8708,1738923.0
2018-12-27 09:30:00,20.3,20.33,20.13,20.25,528297.0,18.6231,18.6506,18.4671,18.5772,528297.0
2018-12-27 09:40:00,20.26,20.27,20.11,20.15,396615.0,18.5864,18.5956,18.4488,18.4855,396615.0
2018-12-27 09:50:00,20.15,20.22,20.09,20.22,213147.0,18.4855,18.5497,18.4304,18.5497,213147.0
2018-12-27 10:00:00,20.21,20.3,20.09,20.11,258261.0,18.5405,18.6231,18.4304,18.4488,258261.0
2018-12-27 10:10:00,20.11,20.21,20.09,20.09,201102.0,18.4488,18.5405,18.4304,18.4304,201102.0
2018-12-27 10:20:00,20.09,20.1,20.04,20.09,329328.0,18.4304,18.4396,18.3846,18.4304,329328.0
2018-12-27 10:30:00,20.09,20.18,20.04,20.13,215025.0,18.4304,18.513,18.3846,18.4671,215025.0
2018-12-27 10:40:00,20.13,20.23,20.12,20.18,217209.0,18.4671,18.5589,18.4579,18.513,217209.0
2018-12-27 10:50:00,20.18,20.19,20.08,20.09,150198.0,18.513,18.5222,18.4213,18.4304,150198.0
2018-12-27 11:00:00,20.08,20.12,20.07,20.1,159312.0,18.4213,18.4579,18.4121,18.4396,159312.0
2018-12-27 11:10:00,20.1,20.16,20.06,20.15,146034.0,18.4396,18.4946,18.4029,18.4855,146034.0
2018-12-27 11:20:00,20.14,20.27,20.13,20.25,160011.0,18.4763,18.5956,18.4671,18.5772,160011.0
2018-12-27 11:30:00,20.25,20.32,20.22,20.24,163347.0,18.5772,18.6414,18.5497,18.568,163347.0
2018-12-27 11:40:00,20.23,20.23,20.15,20.16,153894.0,18.5589,18.5589,18.4855,18.4946,153894.0
2018-12-27 11:50:00,20.16,20.23,20.15,20.2,210495.0,18.4946,18.5589,18.4855,18.5313,210495.0
2018-12-27 12:00:00,20.19,20.21,20.16,20.2,171039.0,18.5222,18.5405,18.4946,18.5313,171039.0
2018-12-27 12:10:00,20.2,20.26,20.19,20.25,127239.0,18.5313,18.5864,18.5222,18.5772,127239.0
2018-12-27 12:20:00,20.24,20.26,20.12,20.15,203181.0,18.568,18.5864,18.4579,18.4855,203181.0
2018-12-27 12:30:00,20.14,20.17,20.1,20.15,150615.0,18.4763,18.5038,18.4396,18.4855,150615.0
2018-12-27 12:40:00,20.15,20.19,20.11,20.15,132543.0,18.4855,18.5222,18.4488,18.4855,132543.0
2018-12-27 12:50:00,20.15,20.21,20.14,20.21,93462.0,18.4855,18.5405,18.4763,18.5405,93462.0
2018-12-27 13:00:00,20.2,20.24,20.19,20.22,85554.0,18.5313,18.568,18.5222,18.5497,85554.0
2018-12-27 13:10:00,20.23,20.24,20.16,20.17,90300.0,18.5589,18.568,18.4946,18.5038,90300.0
2018-12-27 13:20:00,20.17,20.17,20.1,20.1,99732.0,18.5038,18.5038,18.4396,18.4396,99732.0
2018-12-27 13:30:00,20.1,20.14,20.08,20.08,98286.0,18.4396,18.4763,18.4213,18.4213,98286.0
2018-12-27 13:40:00,20.07,20.08,19.99,19.99,149697.0,18.4121,18.4213,18.3387,18.3387,149697.0
2018-12-27 13:50:00,20.0,20.02,19.95,19.99,184746.0,18.3479,18.3662,18.302,18.3387,184746.0
2018-12-27 14:00:00,19.98,20.01,19.94,19.95,156819.0,18.3295,18.357,18.2928,18.302,156819.0
2018-12-27 14:10:00,19.94,19.98,19.88,19.9,222441.0,18.2928,18.3295,18.2378,18.2561,222441.0
2018-12-27 14:20:00,19.91,19.96,19.89,19.96,113880.0,18.2653,18.3112,18.2469,18.3112,113880.0
2018-12-27 14:30:00,19.96,19.97,19.91,19.97,105552.0,18.3112,18.3203,18.2653,18.3203,105552.0
2018-12-27 14:40:00,19.97,20.1,19.96,20.06,141636.0,18.3203,18.4396,18.3112,18.4029,141636.0
2018-12-27 14:50:00,20.07,20.17,20.05,20.15,140595.0,18.4121,18.5038,18.3937,18.4855,140595.0
2018-12-27 15:00:00,20.16,20.16,20.07,20.14,153678.0,18.4946,18.4946,18.4121,18.4763,153678.0
2018-12-27 15:10:00,20.13,20.26,20.11,20.23,224112.0,18.4671,18.5864,18.4488,18.5589,224112.0
2018-12-27 15:20:00,20.24,20.4,20.24,20.39,307971.0,18.568,18.7148,18.568,18.7056,307971.0
2018-12-27 15:30:00,20.38,20.48,20.32,20.45,491139.0,18.6965,18.7882,18.6414,18.7607,491139.0
2018-12-27 15:40:00,20.46,20.61,20.45,20.56,364116.0,18.7699,18.9075,18.7607,18.8616,364116.0
2018-12-27 15:50:00,20.56,20.7,20.45,20.7,1256805.0,18.8616,18.99,18.7607,18.99,1256805.0
2018-12-28 09:30:00,20.84,20.99,20.69,20.73,534765.0,19.1185,19.2561,18.9809,19.0176,534765.0
2018-12-28 09:40:00,20.73,20.85,20.73,20.78,258015.0,19.0176,19.1276,19.0176,19.0634,258015.0
2018-12-28 09:50:00,20.79,20.79,20.7,20.78,178719.0,19.0726,19.0726,18.99,19.0634,178719.0
2018-12-28 10:00:00,20.79,20.82,20.69,20.73,183678.0,19.0726,19.1001,18.9809,19.0176,183678.0
2018-12-28 10:10:00,20.73,20.77,20.67,20.76,142698.0,19.0176,19.0543,18.9625,19.0451,142698.0
2018-12-28 10:20:00,20.75,20.8,20.66,20.68,184194.0,19.0359,19.0818,18.9533,18.9717,184194.0
2018-12-28 10:30:00,20.69,20.69,20.58,20.61,179670.0,18.9809,18.9809,18.88,18.9075,179670.0
2018-12-28 10:40:00,20.6,20.7,20.59,20.69,126036.0,18.8983,18.99,18.8891,18.9809,126036.0
2018-12-28 10:50:00,20.7,20.78,20.67,20.68,209061.0,18.99,19.0634,18.9625,18.9717,209061.0
2018-12-28 11:00:00,20.68,20.72,20.65,20.71,133173.0,18.9717,19.0084,18.9442,18.9992,133173.0
2018-12-28 11:10:00,20.71,20.8,20.7,20.75,173298.0,18.9992,19.0818,18.99,19.0359,173298.0
2018-12-28 11:20:00,20.75,20.75,20.68,20.73,123642.0,19.0359,19.0359,18.9717,19.0176,123642.0
2018-12-28 11:30:00,20.73,20.84,20.73,20.81,157398.0,19.0176,19.1185,19.0176,19.091,157398.0
2018-12-28 11:40:00,20.81,20.82,20.73,20.75,93531.0,19.091,19.1001,19.0176,19.0359,93531.0
2018-12-28 11:50:00,20.75,20.79,20.74,20.76,106542.0,19.0359,19.0726,19.0267,19.0451,106542.0
2018-12-28 12:00:00,20.77,20.83,20.76,20.82,142446.0,19.0543,19.1093,19.0451,19.1001,142446.0
2018-12-28 12:10:00,20.82,20.83,20.78,20.8,453324.0,19.1001,19.1093,19.0634,19.0818,453324.0
2018-12-28 12:20:00,20.8,20.84,20.76,20.79,202173.0,19.0818,19.1185,19.0451,19.0726,202173.0
2018-12-28 12:30:00,20.8,20.84,20.8,20.83,119865.0,19.0818,19.1185,19.0818,19.1093,119865.0
2018-12-28 12:40:00,20.84,20.86,20.77,20.78,155592.0,19.1185,19.1368,19.0543,19.0634,155592.0
2018-12-28 12:50:00,20.78,20.8,20.7,20.71,103494.0,19.0634,19.0818,18.99,18.9992,103494.0
2018-12-28 13:00:00,20.72,20.76,20.71,20.76,111918.0,19.0084,19.0451,18.9992,19.0451,111918.0
2018-12-28 13:10:00,20.76,20.8,20.74,20.74,81951.0,19.0451,19.0818,19.0267,19.0267,81951.0
2018-12-28 13:20:00,20.74,20.74,20.65,20.69,123351.0,19.0267,19.0267,18.9442,18.9809,123351.0
2018-12-28 13:30:00,20.69,20.7,20.64,20.68,126201.0,18.9809,18.99,18.935,18.9717,126201.0
2018-12-28 13:40:00,20.68,20.76,20.67,20.75,121344.0,18.9717,19.0451,18.9625,19.0359,121344.0
2018-12-28 13:50:00,20.75,20.8,20.73,20.74,91920.0,19.0359,19.0818,19.0176,19.0267,91920.0
2018-12-28 14:00:00,20.75,20.85,20.75,20.84,116373.0,19.0359,19.1276,19.0359,19.1185,116373.0
2018-12-28 14:10:00,20.84,20.92,20.81,20.85,129972.0,19.1185,19.1919,19.091,19.1276,129972.0
2018-12-28 14:20:00,20.85,20.87,20.81,20.82,156387.0,19.1276,19.146,19.091,19.1001,156387.0
2018-12-28 14:30:00,20.82,20.9,20.8,20.89,144279.0,19.1001,19.1735,19.0818,19.1643,144279.0
2018-12-28 14:40:00,20.89,20.94,20.87,20.94,133914.0,19.1643,19.2102,19.146,19.2102,133914.0
2018-12-28 14:50:00,20.93,20.98,20.91,20.92,163443.0,19.201,19.2469,19.1827,19.1919,163443.0
2018-12-28 15:00:00,20.92,20.95,20.79,20.82,255246.0,19.1919,19.2194,19.0726,19.1001,255246.0
2018-12-28 15:10:00,20.81,20.87,20.76,20.78,230163.0,19.091,19.146,19.0451,19.0634,230163.0
2018-12-28 15:20:00,20.78,20.78,20.65,20.69,270291.0,19.0634,19.0634,18.9442,18.9809,270291.0
2018-12-28 15:30:00,20.69,20.74,20.64,20.64,270054.0,18.9809,19.0267,18.935,18.935,270054.0
2018-12-28 15:40:00,20.64,20.68,20.6,20.68,364365.0,18.935,18.9717,18.8983,18.9717,364365.0
2018-12-28 15:50:00,20.68,20.72,20.6,20.69,848892.0,18.9717,19.0084,18.8983,18.9809,848892.0
2018-12-31 09:30:00,20.81,20.92,20.76,20.87,283575.0,19.091,19.1919,19.0451,19.146,283575.0
2018-12-31 09:40:00,20.88,20.88,20.82,20.85,152688.0,19.1552,19.1552,19.1001,19.1276,152688.0
2018-12-31 09:50:00,20.83,20.85,20.8,20.82,123180.0,19.1093,19.1276,19.0818,19.1001,123180.0
2018-12-31 10:00:00,20.83,20.89,20.79,20.8,117666.0,19.1093,19.1643,19.0726,19.0818,117666.0
2018-12-31 10:10:00,20.8,20.84,20.75,20.77,91371.0,19.0818,19.1185,19.0359,19.0543,91371.0
2018-12-31 10:20:00,20.76,20.77,20.67,20.71,130482.0,19.0451,19.0543,18.9625,18.9992,130482.0
2018-12-31 10:30:00,20.71,20.72,20.64,20.66,180159.0,18.9992,19.0084,18.935,18.9533,180159.0
2018-12-31 10:40:00,20.67,20.72,20.65,20.65,244074.0,18.9625,19.0084,18.9442,18.9442,244074.0
2018-12-31 10:50:00,20.65,20.67,20.63,20.64,176244.0,18.9442,18.9625,18.9258,18.935,176244.0
2018-12-31 11:00:00,20.64,20.71,20.62,20.67,152919.0,18.935,18.9992,18.9166,18.9625,152919.0
2018-12-31 11:10:00,20.67,20.68,20.62,20.63,162558.0,18.9625,18.9717,18.9166,18.9258,162558.0
2018-12-31 11:20:00,20.63,20.69,20.6,20.67,157227.0,18.9258,18.9809,18.8983,18.9625,157227.0
2018-12-31 11:30:00,20.67,20.68,20.59,20.62,118584.0,18.9625,18.9717,18.8891,18.9166,118584.0
2018-12-31 11:40:00,20.63,20.65,20.57,20.65,113625.0,18.9258,18.9442,18.8708,18.9442,113625.0
2018-12-31 11:50:00,20.65,20.67,20.61,20.66,89022.0,18.9442,18.9625,18.9075,18.9533,89022.0
2018-12-31 12:00:00,20.67,20.69,20.63,20.68,253602.0,18.9625,18.9809,18.9258,18.9717,253602.0
2018-12-31 12:10:00,20.67,20.7,20.63,20.68,109200.0,18.9625,18.99,18.9258,18.9717,109200.0
2018-12-31 12:20:00,20.68,20.71,20.66,20.68,87957.0,18.9717,18.9992,18.9533,18.9717,87957.0
2018-12-31 12:30:00,20.69,20.73,20.67,20.71,106935.0,18.9809,19.0176,18.9625,18.9992,106935.0
2018-12-31 12:40:00,20.71,20.73,20.69,20.72,77673.0,18.9992,19.0176,18.9809,19.0084,77673.0
2018-12-31 12:50:00,20.72,20.72,20.7,20.72,62643.0,19.0084,19.0084,18.99,19.0084,62643.0
2018-12-31 13:00:00,20.72,20.74,20.7,20.73,95226.0,19.0084,19.0267,18.99,19.0176,95226.0
2018-12-31 13:10:00,20.72,20.75,20.69,20.74,98163.0,19.0084,19.0359,18.9809,19.0267,98163.0
2018-12-31 13:20:00,20.74,20.79,20.74,20.79,50592.0,19.0267,19.0726,19.0267,19.0726,50592.0
2018-12-31 13:30:00,20.79,20.79,20.72,20.73,142446.0,19.0726,19.0726,19.0084,19.0176,142446.0
2018-12-31 13:40:00,20.73,20.74,20.68,20.7,72387.0,19.0176,19.0267,18.9717,18.99,72387.0
2018-12-31 13:50:00,20.7,20.71,20.66,20.67,71481.0,18.99,18.9992,18.9533,18.9625,71481.0
2018-12-31 14:00:00,20.67,20.7,20.63,20.69,80838.0,18.9625,18.99,18.9258,18.9809,80838.0
2018-12-31 14:10:00,20.69,20.7,20.61,20.66,147393.0,18.9809,18.99,18.9075,18.9533,147393.0
2018-12-31 14:20:00,20.66,20.68,20.56,20.58,156822.0,18.9533,18.9717,18.8616,18.88,156822.0
2018-12-31 14:30:00,20.57,20.61,20.55,20.61,181164.0,18.8708,18.9075,18.8524,18.9075,181164.0
2018-12-31 14:40:00,20.61,20.66,20.6,20.64,94881.0,18.9075,18.9533,18.8983,18.935,94881.0
2018-12-31 14:50:00,20.64,20.68,20.62,20.62,163152.0,18.935,18.9717,18.9166,18.9166,163152.0
2018-12-31 15:00:00,20.62,20.69,20.61,20.61,210174.0,18.9166,18.9809,18.9075,18.9075,210174.0
2018-12-31 15:10:00,20.61,20.64,20.58,20.6,405243.0,18.9075,18.935,18.88,18.8983,405243.0
2018-12-31 15:20:00,20.6,20.61,20.51,20.59,445833.0,18.8983,18.9075,18.8157,18.8891,445833.0
2018-12-31 15:30:00,20.59,20.66,20.59,20.65,313545.0,18.8891,18.9533,18.8891,18.9442,313545.0
2018-12-31 15:40:00,20.65,20.72,20.61,20.63,321159.0,18.9442,19.0084,18.9075,18.9258,321159.0
2018-12-31 15:50:00,20.62,20.71,20.54,20.71,1169592.0,18.9166,18.9992,18.8433,18.9992,1169592.0
2019-01-02 09:30:00,20.25,20.26,20.01,20.19,552432.0,18.5772,18.5864,18.357,18.5222,552432.0
2019-01-02 09:40:00,20.16,20.25,20.14,20.21,293181.0,18.4946,18.5772,18.4763,18.5405,293181.0
2019-01-02 09:50:00,20.21,20.23,20.15,20.22,357543.0,18.5405,18.5589,18.4855,18.5497,357543.0
2019-01-02 10:00:00,20.22,20.33,20.15,20.31,214770.0,18.5497,18.6506,18.4855,18.6323,214770.0
2019-01-02 10:10:00,20.31,20.37,20.31,20.34,174021.0,18.6323,18.6873,18.6323,18.6598,174021.0
2019-01-02 10:20:00,20.35,20.4,20.33,20.35,215061.0,18.6689,18.7148,18.6506,18.6689,215061.0
2019-01-02 10:30:00,20.34,20.4,20.34,20.4,344919.0,18.6598,18.7148,18.6598,18.7148,344919.0
2019-01-02 10:40:00,20.41,20.47,20.41,20.44,124626.0,18.724,18.779,18.724,18.7515,124626.0
2019-01-02 10:50:00,20.44,20.52,20.42,20.47,134709.0,18.7515,18.8249,18.7332,18.779,134709.0
2019-01-02 11:00:00,20.47,20.59,20.46,20.58,188904.0,18.779,18.8891,18.7699,18.88,188904.0
2019-01-02 11:10:00,20.59,20.67,20.57,20.67,193524.0,18.8891,18.9625,18.8708,18.9625,193524.0
2019-01-02 11:20:00,20.66,20.67,20.59,20.61,184593.0,18.9533,18.9625,18.8891,18.9075,184593.0
2019-01-02 11:30:00,20.61,20.63,20.58,20.59,265974.0,18.9075,18.9258,18.88,18.8891,265974.0
2019-01-02 11:40:00,20.59,20.67,20.59,20.67,171189.0,18.8891,18.9625,18.8891,18.9625,171189.0
2019-01-02 11:50:00,20.67,20.67,20.58,20.59,185295.0,18.9625,18.9625,18.88,18.8891,185295.0
2019-01-02 12:00:00,20.59,20.63,20.56,20.58,221613.0,18.8891,18.9258,18.8616,18.88,221613.0
2019-01-02 12:10:00,20.58,20.61,20.56,20.59,89694.0,18.88,18.9075,18.8616,18.8891,89694.0
2019-01-02 12:20:00,20.59,20.6,20.55,20.55,113475.0,18.8891,18.8983,18.8524,18.8524,113475.0
2019-01-02 12:30:00,20.55,20.63,20.54,20.62,166092.0,18.8524,18.9258,18.8433,18.9166,166092.0
2019-01-02 12:40:00,20.62,20.62,20.57,20.58,156066.0,18.9166,18.9166,18.8708,18.88,156066.0
2019-01-02 12:50:00,20.58,20.65,20.58,20.62,100911.0,18.88,18.9442,18.88,18.9166,100911.0
2019-01-02 13:00:00,20.62,20.71,20.61,20.68,120366.0,18.9166,18.9992,18.9075,18.9717,120366.0
2019-01-02 13:10:00,20.69,20.7,20.67,20.7,206088.0,18.9809,18.99,18.9625,18.99,206088.0
2019-01-02 13:20:00,20.7,20.73,20.68,20.72,234417.0,18.99,19.0176,18.9717,19.0084,234417.0
2019-01-02 13:30:00,20.72,20.75,20.68,20.69,200514.0,19.0084,19.0359,18.9717,18.9809,200514.0
2019-01-02 13:40:00,20.69,20.72,20.67,20.71,99708.0,18.9809,19.0084,18.9625,18.9992,99708.0
2019-01-02 13:50:00,20.71,20.74,20.69,20.74,100632.0,18.9992,19.0267,18.9809,19.0267,100632.0
2019-01-02 14:00:00,20.74,20.74,20.63,20.64,120867.0,19.0267,19.0267,18.9258,18.935,120867.0
2019-01-02 14:10:00,20.65,20.65,20.6,20.6,131124.0,18.9442,18.9442,18.8983,18.8983,131124.0
2019-01-02 14:20:00,20.61,20.67,20.6,20.65,120558.0,18.9075,18.9625,18.8983,18.9442,120558.0
2019-01-02 14:30:00,20.65,20.71,20.65,20.67,115905.0,18.9442,18.9992,18.9442,18.9625,115905.0
2019-01-02 14:40:00,20.67,20.68,20.61,20.62,377985.0,18.9625,18.9717,18.9075,18.9166,377985.0
2019-01-02 14:50:00,20.62,20.63,20.54,20.55,478278.0,18.9166,18.9258,18.8433,18.8524,478278.0
2019-01-02 15:00:00,20.55,20.57,20.46,20.47,435618.0,18.8524,18.8708,18.7699,18.779,435618.0
2019-01-02 15:10:00,20.47,20.49,20.4,20.41,404184.0,18.779,18.7974,18.7148,18.724,404184.0
2019-01-02 15:20:00,20.41,20.52,20.41,20.48,408666.0,18.724,18.8249,18.724,18.7882,408666.0
2019-01-02 15:30:00,20.48,20.48,20.42,20.42,381813.0,18.7882,18.7882,18.7332,18.7332,381813.0
2019-01-02 15:40:00,20.42,20.48,20.39,20.46,426045.0,18.7332,18.7882,18.7056,18.7699,426045.0
2019-01-02 15:50:00,20.46,20.66,20.46,20.65,1437876.0,18.7699,18.9533,18.7699,18.9442,1437876.0
2019-01-03 09:30:00,20.45,20.58,20.38,20.46,587853.0,18.7607,18.88,18.6965,18.7699,587853.0
2019-01-03 09:40:00,20.45,20.6,20.45,20.52,257358.0,18.7607,18.8983,18.7607,18.8249,257358.0
2019-01-03 09:50:00,20.52,20.6,20.49,20.59,309222.0,18.8249,18.8983,18.7974,18.8891,309222.0
2019-01-03 10:00:00,20.59,20.59,20.4,20.42,309870.0,18.8891,18.8891,18.7148,18.7332,309870.0
2019-01-03 10:10:00,20.42,20.43,20.32,20.39,470763.0,18.7332,18.7423,18.6414,18.7056,470763.0
2019-01-03 10:20:00,20.38,20.4,20.33,20.33,307008.0,18.6965,18.7148,18.6506,18.6506,307008.0
2019-01-03 10:30:00,20.33,20.33,20.15,20.19,370917.0,18.6506,18.6506,18.4855,18.5222,370917.0
2019-01-03 10:40:00,20.19,20.25,20.14,20.14,1600821.0,18.5222,18.5772,18.4763,18.4763,1600821.0
2019-01-03 10:50:00,20.14,20.28,20.12,20.2,429762.0,18.4763,18.6047,18.4579,18.5313,429762.0
2019-01-03 11:00:00,20.2,20.22,20.16,20.19,485523.0,18.5313,18.5497,18.4946,18.5222,485523.0
2019-01-03 11:10:00,20.19,20.34,20.19,20.32,301095.0,18.5222,18.6598,18.5222,18.6414,301095.0
2019-01-03 11:20:00,20.33,20.37,20.28,20.28,432924.0,18.6506,18.6873,18.6047,18.6047,432924.0
2019-01-03 11:30:00,20.28,20.43,20.25,20.43,333159.0,18.6047,18.7423,18.5772,18.7423,333159.0
2019-01-03 11:40:00,20.43,20.52,20.43,20.48,265551.0,18.7423,18.8249,18.7423,18.7882,265551.0
2019-01-03 11:50:00,20.49,20.51,20.41,20.43,294798.0,18.7974,18.8157,18.724,18.7423,294798.0
2019-01-03 12:00:00,20.43,20.45,20.39,20.42,260436.0,18.7423,18.7607,18.7056,18.7332,260436.0
2019-01-03 12:10:00,20.43,20.5,20.42,20.44,173715.0,18.7423,18.8066,18.7332,18.7515,173715.0
2019-01-03 12:20:00,20.43,20.48,20.42,20.46,165678.0,18.7423,18.7882,18.7332,18.7699,165678.0
2019-01-03 12:30:00,20.46,20.51,20.4,20.44,248931.0,18.7699,18.8157,18.7148,18.7515,248931.0
2019-01-03 12:40:00,20.43,20.49,20.41,20.48,141009.0,18.7423,18.7974,18.724,18.7882,141009.0
2019-01-03 12:50:00,20.47,20.56,20.46,20.54,240084.0,18.779,18.8616,18.7699,18.8433,240084.0
2019-01-03 13:00:00,20.54,20.56,20.45,20.45,213687.0,18.8433,18.8616,18.7607,18.7607,213687.0
2019-01-03 13:10:00,20.46,20.51,20.33,20.38,338550.0,18.7699,18.8157,18.6506,18.6965,338550.0
2019-01-03 13:20:00,20.38,20.46,20.38,20.46,410346.0,18.6965,18.7699,18.6965,18.7699,410346.0
2019-01-03 13:30:00,20.45,20.51,20.42,20.51,227685.0,18.7607,18.8157,18.7332,18.8157,227685.0
2019-01-03 13:40:00,20.5,20.58,20.49,20.52,478359.0,18.8066,18.88,18.7974,18.8249,478359.0
2019-01-03 13:50:00,20.53,20.56,20.45,20.49,355194.0,18.8341,18.8616,18.7607,18.7974,355194.0
2019-01-03 14:00:00,20.49,20.53,20.46,20.49,450699.0,18.7974,18.8341,18.7699,18.7974,450699.0
2019-01-03 14:10:00,20.5,20.55,20.47,20.52,246318.0,18.8066,18.8524,18.779,18.8249,246318.0
2019-01-03 14:20:00,20.52,20.56,20.47,20.55,222507.0,18.8249,18.8616,18.779,18.8524,222507.0
2019-01-03 14:30:00,20.54,20.59,20.5,20.52,238416.0,18.8433,18.8891,18.8066,18.8249,238416.0
2019-01-03 14:40:00,20.51,20.53,20.42,20.44,240999.0,18.8157,18.8341,18.7332,18.7515,240999.0
2019-01-03 14:50:00,20.43,20.44,20.36,20.39,385581.0,18.7423,18.7515,18.6781,18.7056,385581.0
2019-01-03 15:00:00,20.39,20.45,20.36,20.38,551580.0,18.7056,18.7607,18.6781,18.6965,551580.0
2019-01-03 15:10:00,20.38,20.41,20.33,20.39,347958.0,18.6965,18.724,18.6506,18.7056,347958.0
2019-01-03 15:20:00,20.39,20.43,20.37,20.4,350874.0,18.7056,18.7423,18.6873,18.7148,350874.0
2019-01-03 15:30:00,20.4,20.48,20.37,20.38,558534.0,18.7148,18.7882,18.6873,18.6965,558534.0
2019-01-03 15:40:00,20.37,20.44,20.36,20.39,1123569.0,18.6873,18.7515,18.6781,18.7056,1123569.0
2019-01-03 15:50:00,20.39,20.41,20.28,20.32,2383176.0,18.7056,18.724,18.6047,18.6414,2383176.0
2019-01-04 09:30:00,20.25,20.68,20.18,20.6,1098102.0,18.5772,18.9717,18.513,18.8983,1098102.0
2019-01-04 09:40:00,20.61,20.76,20.6,20.74,568761.0,18.9075,19.0451,18.8983,19.0267,568761.0
2019-01-04 09:50:00,20.73,20.75,20.66,20.67,494022.0,19.0176,19.0359,18.9533,18.9625,494022.0
2019-01-04 10:00:00,20.67,20.72,20.66,20.68,586899.0,18.9625,19.0084,18.9533,18.9717,586899.0
2019-01-04 10:10:00,20.68,20.68,20.61,20.61,573651.0,18.9717,18.9717,18.9075,18.9075,573651.0
2019-01-04 10:20:00,20.61,20.84,20.57,20.84,420873.0,18.9075,19.1185,18.8708,19.1185,420873.0
2019-01-04 10:30:00,20.84,20.87,20.73,20.74,290568.0,19.1185,19.146,19.0176,19.0267,290568.0
2019-01-04 10:40:00,20.73,20.74,20.65,20.67,357027.0,19.0176,19.0267,18.9442,18.9625,357027.0
2019-01-04 10:50:00,20.67,20.75,20.67,20.75,199530.0,18.9625,19.0359,18.9625,19.0359,199530.0
2019-01-04 11:00:00,20.75,20.79,20.72,20.75,350940.0,19.0359,19.0726,19.0084,19.0359,350940.0
2019-01-04 11:10:00,20.75,20.81,20.68,20.75,612942.0,19.0359,19.091,18.9717,19.0359,612942.0
2019-01-04 11:20:00,20.75,20.76,20.63,20.67,762201.0,19.0359,19.0451,18.9258,18.9625,762201.0
2019-01-04 11:30:00,20.68,20.74,20.66,20.69,289947.0,18.9717,19.0267,18.9533,18.9809,289947.0
2019-01-04 11:40:00,20.69,20.75,20.67,20.72,212361.0,18.9809,19.0359,18.9625,19.0084,212361.0
2019-01-04 11:50:00,20.72,20.76,20.71,20.72,222273.0,19.0084,19.0451,18.9992,19.0084,222273.0
2019-01-04 12:00:00,20.72,20.73,20.64,20.7,351759.0,19.0084,19.0176,18.935,18.99,351759.0
2019-01-04 12:10:00,20.7,20.81,20.7,20.8,303933.0,18.99,19.091,18.99,19.0818,303933.0
2019-01-04 12:20:00,20.8,20.8,20.74,20.74,195612.0,19.0818,19.0818,19.0267,19.0267,195612.0
2019-01-04 12:30:00,20.74,20.77,20.69,20.76,305949.0,19.0267,19.0543,18.9809,19.0451,305949.0
2019-01-04 12:40:00,20.76,20.81,20.76,20.8,188193.0,19.0451,19.091,19.0451,19.0818,188193.0
2019-01-04 12:50:00,20.81,20.83,20.77,20.78,176265.0,19.091,19.1093,19.0543,19.0634,176265.0
2019-01-04 13:00:00,20.78,20.83,20.78,20.82,184413.0,19.0634,19.1093,19.0634,19.1001,184413.0
2019-01-04 13:10:00,20.83,20.85,20.81,20.85,206124.0,19.1093,19.1276,19.091,19.1276,206124.0
2019-01-04 13:20:00,20.85,20.87,20.83,20.85,127065.0,19.1276,19.146,19.1093,19.1276,127065.0
2019-01-04 13:30:00,20.85,20.88,20.81,20.81,134448.0,19.1276,19.1552,19.091,19.091,134448.0
2019-01-04 13:40:00,20.81,20.83,20.76,20.83,184293.0,19.091,19.1093,19.0451,19.1093,184293.0
2019-01-04 13:50:00,20.83,20.88,20.8,20.84,225342.0,19.1093,19.1552,19.0818,19.1185,225342.0
2019-01-04 14:00:00,20.85,20.85,20.79,20.8,133008.0,19.1276,19.1276,19.0726,19.0818,133008.0
2019-01-04 14:10:00,20.81,20.84,20.79,20.83,133185.0,19.091,19.1185,19.0726,19.1093,133185.0
2019-01-04 14:20:00,20.82,20.9,20.82,20.9,137193.0,19.1001,19.1735,19.1001,19.1735,137193.0
2019-01-04 14:30:00,20.89,20.94,20.88,20.92,159975.0,19.1643,19.2102,19.1552,19.1919,159975.0
2019-01-04 14:40:00,20.92,20.93,20.81,20.84,216336.0,19.1919,19.201,19.091,19.1185,216336.0
2019-01-04 14:50:00,20.84,20.88,20.8,20.82,354579.0,19.1185,19.1552,19.0818,19.1001,354579.0
2019-01-04 15:00:00,20.82,20.9,20.81,20.85,258705.0,19.1001,19.1735,19.091,19.1276,258705.0
2019-01-04 15:10:00,20.85,20.87,20.82,20.85,242331.0,19.1276,19.146,19.1001,19.1276,242331.0
2019-01-04 15:20:00,20.85,20.86,20.8,20.82,398646.0,19.1276,19.1368,19.0818,19.1001,398646.0
2019-01-04 15:30:00,20.82,20.87,20.8,20.83,318963.0,19.1001,19.146,19.0818,19.1093,318963.0
2019-01-04 15:40:00,20.83,20.89,20.82,20.86,435639.0,19.1093,19.1643,19.1001,19.1368,435639.0
2019-01-04 15:50:00,20.86,20.94,20.85,20.93,1504647.0,19.1368,19.2102,19.1276,19.201,1504647.0
2019-01-07 09:30:00,20.81,20.83,20.65,20.7,469377.0,19.091,19.1093,18.9442,18.99,469377.0
2019-01-07 09:40:00,20.7,20.76,20.6,20.6,333423.0,18.99,19.0451,18.8983,18.8983,333423.0
2019-01-07 09:50:00,20.6,20.64,20.48,20.51,817374.0,18.8983,18.935,18.7882,18.8157,817374.0
2019-01-07 10:00:00,20.51,20.56,20.49,20.54,657201.0,18.8157,18.8616,18.7974,18.8433,657201.0
2019-01-07 10:10:00,20.55,20.55,20.47,20.49,457776.0,18.8524,18.8524,18.779,18.7974,457776.0
2019-01-07 10:20:00,20.49,20.52,20.45,20.51,359853.0,18.7974,18.8249,18.7607,18.8157,359853.0
2019-01-07 10:30:00,20.51,20.55,20.48,20.48,584415.0,18.8157,18.8524,18.7882,18.7882,584415.0
2019-01-07 10:40:00,20.48,20.57,20.47,20.55,322878.0,18.7882,18.8708,18.779,18.8524,322878.0
2019-01-07 10:50:00,20.55,20.59,20.54,20.55,240021.0,18.8524,18.8891,18.8433,18.8524,240021.0
2019-01-07 11:00:00,20.54,20.65,20.54,20.58,283530.0,18.8433,18.9442,18.8433,18.88,283530.0
2019-01-07 11:10:00,20.58,20.63,20.57,20.6,183690.0,18.88,18.9258,18.8708,18.8983,183690.0
2019-01-07 11:20:00,20.6,20.66,20.6,20.63,164502.0,18.8983,18.9533,18.8983,18.9258,164502.0
2019-01-07 11:30:00,20.64,20.68,20.6,20.66,247125.0,18.935,18.9717,18.8983,18.9533,247125.0
2019-01-07 11:40:00,20.66,20.67,20.63,20.66,176433.0,18.9533,18.9625,18.9258,18.9533,176433.0
2019-01-07 11:50:00,20.66,20.73,20.65,20.73,241536.0,18.9533,19.0176,18.9442,19.0176,241536.0
2019-01-07 12:00:00,20.72,20.73,20.66,20.69,274380.0,19.0084,19.0176,18.9533,18.9809,274380.0
2019-01-07 12:10:00,20.69,20.74,20.68,20.74,178359.0,18.9809,19.0267,18.9717,19.0267,178359.0
2019-01-07 12:20:00,20.74,20.83,20.74,20.82,163950.0,19.0267,19.1093,19.0267,19.1001,163950.0
2019-01-07 12:30:00,20.83,20.87,20.82,20.86,161511.0,19.1093,19.146,19.1001,19.1368,161511.0
2019-01-07 12:40:00,20.86,20.88,20.83,20.88,186858.0,19.1368,19.1552,19.1093,19.1552,186858.0
2019-01-07 12:50:00,20.88,20.94,20.87,20.93,195114.0,19.1552,19.2102,19.146,19.201,195114.0
2019-01-07 13:00:00,20.93,20.99,20.88,20.95,509154.0,19.201,19.2561,19.1552,19.2194,509154.0
2019-01-07 13:10:00,20.95,21.01,20.95,21.01,233895.0,19.2194,19.2744,19.2194,19.2744,233895.0
2019-01-07 13:20:00,21.0,21.02,20.96,20.99,246183.0,19.2653,19.2836,19.2286,19.2561,246183.0
2019-01-07 13:30:00,20.99,21.02,20.98,21.0,119004.0,19.2561,19.2836,19.2469,19.2653,119004.0
2019-01-07 13:40:00,21.0,21.02,20.96,20.97,202317.0,19.2653,19.2836,19.2286,19.2377,202317.0
2019-01-07 13:50:00,20.97,20.97,20.94,20.97,166530.0,19.2377,19.2377,19.2102,19.2377,166530.0
2019-01-07 14:00:00,20.97,21.01,20.96,20.99,190821.0,19.2377,19.2744,19.2286,19.2561,190821.0
2019-01-07 14:10:00,20.99,21.0,20.96,20.98,188832.0,19.2561,19.2653,19.2286,19.2469,188832.0
2019-01-07 14:20:00,20.98,21.0,20.92,20.93,448008.0,19.2469,19.2653,19.1919,19.201,448008.0
2019-01-07 14:30:00,20.93,20.94,20.87,20.87,291558.0,19.201,19.2102,19.146,19.146,291558.0
2019-01-07 14:40:00,20.86,20.89,20.83,20.84,249795.0,19.1368,19.1643,19.1093,19.1185,249795.0
2019-01-07 14:50:00,20.84,20.85,20.8,20.81,309531.0,19.1185,19.1276,19.0818,19.091,309531.0
2019-01-07 15:00:00,20.81,20.85,20.79,20.84,141654.0,19.091,19.1276,19.0726,19.1185,141654.0
2019-01-07 15:10:00,20.84,20.87,20.83,20.86,239919.0,19.1185,19.146,19.1093,19.1368,239919.0
2019-01-07 15:20:00,20.86,20.89,20.84,20.87,186933.0,19.1368,19.1643,19.1185,19.146,186933.0
2019-01-07 15:30:00,20.88,20.91,20.84,20.88,438873.0,19.1552,19.1827,19.1185,19.1552,438873.0
2019-01-07 15:40:00,20.88,20.9,20.85,20.87,412572.0,19.1552,19.1735,19.1276,19.146,412572.0
2019-01-07 15:50:00,20.87,20.87,20.77,20.81,1890912.0,19.146,19.146,19.0543,19.091,1890912.0
2019-01-08 09:30:00,21.26,21.39,21.18,21.25,873153.0,19.5038,19.623,19.4304,19.4946,873153.0
2019-01-08 09:40:00,21.25,21.25,21.07,21.12,892725.0,19.4946,19.4946,19.3295,19.3753,892725.0
2019-01-08 09:50:00,21.12,21.15,21.01,21.1,373827.0,19.3753,19.4029,19.2744,19.357,373827.0
2019-01-08 10:00:00,21.1,21.2,21.09,21.12,523518.0,19.357,19.4487,19.3478,19.3753,523518.0
2019-01-08 10:10:00,21.12,21.14,21.01,21.01,263658.0,19.3753,19.3937,19.2744,19.2744,263658.0
2019-01-08 10:20:00,21.01,21.07,21.0,21.02,285870.0,19.2744,19.3295,19.2653,19.2836,285870.0
2019-01-08 10:30:00,21.02,21.04,20.94,20.98,208914.0,19.2836,19.302,19.2102,19.2469,208914.0
2019-01-08 10:40:00,20.98,20.99,20.92,20.94,191478.0,19.2469,19.2561,19.1919,19.2102,191478.0
2019-01-08 10:50:00,20.94,20.97,20.91,20.95,156132.0,19.2102,19.2377,19.1827,19.2194,156132.0
2019-01-08 11:00:00,20.96,21.0,20.93,20.96,218193.0,19.2286,19.2653,19.201,19.2286,218193.0
2019-01-08 11:10:00,20.95,20.96,20.88,20.95,349473.0,19.2194,19.2286,19.1552,19.2194,349473.0
2019-01-08 11:20:00,20.95,20.97,20.92,20.94,252873.0,19.2194,19.2377,19.1919,19.2102,252873.0
2019-01-08 11:30:00,20.94,20.94,20.88,20.9,413967.0,19.2102,19.2102,19.1552,19.1735,413967.0
2019-01-08 11:40:00,20.9,20.97,20.9,20.95,131226.0,19.1735,19.2377,19.1735,19.2194,131226.0
2019-01-08 11:50:00,20.95,21.05,20.94,21.03,153636.0,19.2194,19.3111,19.2102,19.2928,153636.0
2019-01-08 12:00:00,21.03,21.07,21.03,21.05,111087.0,19.2928,19.3295,19.2928,19.3111,111087.0
2019-01-08 12:10:00,21.05,21.1,21.03,21.07,224337.0,19.3111,19.357,19.2928,19.3295,224337.0
2019-01-08 12:20:00,21.07,21.13,21.07,21.11,110601.0,19.3295,19.3845,19.3295,19.3662,110601.0
2019-01-08 12:30:00,21.11,21.13,21.05,21.06,127554.0,19.3662,19.3845,19.3111,19.3203,127554.0
2019-01-08 12:40:00,21.06,21.09,20.98,20.98,119520.0,19.3203,19.3478,19.2469,19.2469,119520.0
2019-01-08 12:50:00,20.97,21.03,20.96,21.02,146016.0,19.2377,19.2928,19.2286,19.2836,146016.0
2019-01-08 13:00:00,21.02,21.05,21.0,21.03,100020.0,19.2836,19.3111,19.2653,19.2928,100020.0
2019-01-08 13:10:00,21.04,21.06,21.01,21.02,150117.0,19.302,19.3203,19.2744,19.2836,150117.0
2019-01-08 13:20:00,21.02,21.06,21.02,21.05,113781.0,19.2836,19.3203,19.2836,19.3111,113781.0
2019-01-08 13:30:00,21.05,21.09,21.05,21.06,104724.0,19.3111,19.3478,19.3111,19.3203,104724.0
2019-01-08 13:40:00,21.05,21.07,21.01,21.06,150450.0,19.3111,19.3295,19.2744,19.3203,150450.0
2019-01-08 13:50:00,21.06,21.12,21.05,21.07,145173.0,19.3203,19.3753,19.3111,19.3295,145173.0
2019-01-08 14:00:00,21.07,21.09,21.05,21.07,137739.0,19.3295,19.3478,19.3111,19.3295,137739.0
2019-01-08 14:10:00,21.07,21.09,21.04,21.06,134583.0,19.3295,19.3478,19.302,19.3203,134583.0
2019-01-08 14:20:00,21.06,21.06,21.0,21.01,309231.0,19.3203,19.3203,19.2653,19.2744,309231.0
2019-01-08 14:30:00,21.01,21.04,21.0,21.04,139482.0,19.2744,19.302,19.2653,19.302,139482.0
2019-01-08 14:40:00,21.03,21.05,21.02,21.05,146343.0,19.2928,19.3111,19.2836,19.3111,146343.0
2019-01-08 14:50:00,21.04,21.04,21.01,21.04,129537.0,19.302,19.302,19.2744,19.302,129537.0
2019-01-08 15:00:00,21.03,21.06,21.01,21.04,261660.0,19.2928,19.3203,19.2744,19.302,261660.0
2019-01-08 15:10:00,21.04,21.06,21.03,21.05,282858.0,19.302,19.3203,19.2928,19.3111,282858.0
2019-01-08 15:20:00,21.05,21.06,21.04,21.05,443130.0,19.3111,19.3203,19.302,19.3111,443130.0
2019-01-08 15:30:00,21.05,21.1,21.05,21.1,403617.0,19.3111,19.357,19.3111,19.357,403617.0
2019-01-08 15:40:00,21.1,21.11,21.06,21.06,437493.0,19.357,19.3662,19.3203,19.3203,437493.0
2019-01-08 15:50:00,21.06,21.12,21.05,21.11,1524429.0,19.3203,19.3753,19.3111,19.3662,1524429.0
2019-01-09 09:30:00,21.24,21.29,21.11,21.11,467085.0,19.4854,19.5313,19.3662,19.3662,467085.0
2019-01-09 09:40:00,21.1,21.15,21.06,21.13,276525.0,19.357,19.4029,19.3203,19.3845,276525.0
2019-01-09 09:50:00,21.12,21.24,21.12,21.19,235575.0,19.3753,19.4854,19.3753,19.4396,235575.0
2019-01-09 10:00:00,21.2,21.22,21.12,21.18,256077.0,19.4487,19.4671,19.3753,19.4304,256077.0
2019-01-09 10:10:00,21.18,21.2,21.14,21.17,171942.0,19.4304,19.4487,19.3937,19.4212,171942.0
2019-01-09 10:20:00,21.18,21.19,21.1,21.11,199476.0,19.4304,19.4396,19.357,19.3662,199476.0
2019-01-09 10:30:00,21.11,21.11,21.04,21.1,231156.0,19.3662,19.3662,19.302,19.357,231156.0
2019-01-09 10:40:00,21.1,21.14,21.06,21.14,248154.0,19.357,19.3937,19.3203,19.3937,248154.0
2019-01-09 10:50:00,21.14,21.16,21.11,21.13,261972.0,19.3937,19.412,19.3662,19.3845,261972.0
2019-01-09 11:00:00,21.14,21.16,21.11,21.13,413217.0,19.3937,19.412,19.3662,19.3845,413217.0
2019-01-09 11:10:00,21.13,21.17,21.11,21.15,190353.0,19.3845,19.4212,19.3662,19.4029,190353.0
2019-01-09 11:20:00,21.15,21.22,21.12,21.21,136923.0,19.4029,19.4671,19.3753,19.4579,136923.0
2019-01-09 11:30:00,21.2,21.23,21.18,21.21,182181.0,19.4487,19.4763,19.4304,19.4579,182181.0
2019-01-09 11:40:00,21.22,21.27,21.19,21.26,139308.0,19.4671,19.513,19.4396,19.5038,139308.0
2019-01-09 11:50:00,21.26,21.32,21.25,21.3,147036.0,19.5038,19.5588,19.4946,19.5405,147036.0
2019-01-09 12:00:00,21.3,21.37,21.3,21.33,254400.0,19.5405,19.6047,19.5405,19.568,254400.0
2019-01-09 12:10:00,21.33,21.36,21.32,21.34,134013.0,19.568,19.5955,19.5588,19.5772,134013.0
2019-01-09 12:20:00,21.34,21.35,21.32,21.34,94455.0,19.5772,19.5863,19.5588,19.5772,94455.0
2019-01-09 12:30:00,21.35,21.35,21.32,21.32,140160.0,19.5863,19.5863,19.5588,19.5588,140160.0
2019-01-09 12:40:00,21.32,21.35,21.32,21.32,196785.0,19.5588,19.5863,19.5588,19.5588,196785.0
2019-01-09 12:50:00,21.33,21.34,21.31,21.32,82032.0,19.568,19.5772,19.5496,19.5588,82032.0
2019-01-09 13:00:00,21.32,21.32,21.28,21.3,117096.0,19.5588,19.5588,19.5221,19.5405,117096.0
2019-01-09 13:10:00,21.3,21.34,21.28,21.32,120246.0,19.5405,19.5772,19.5221,19.5588,120246.0
2019-01-09 13:20:00,21.32,21.34,21.32,21.34,123441.0,19.5588,19.5772,19.5588,19.5772,123441.0
2019-01-09 13:30:00,21.34,21.36,21.33,21.34,122034.0,19.5772,19.5955,19.568,19.5772,122034.0
2019-01-09 13:40:00,21.34,21.34,21.33,21.34,84084.0,19.5772,19.5772,19.568,19.5772,84084.0
2019-01-09 13:50:00,21.34,21.34,21.27,21.29,91221.0,19.5772,19.5772,19.513,19.5313,91221.0
2019-01-09 14:00:00,21.28,21.36,21.28,21.35,185232.0,19.5221,19.5955,19.5221,19.5863,185232.0
2019-01-09 14:10:00,21.35,21.35,21.26,21.26,280479.0,19.5863,19.5863,19.5038,19.5038,280479.0
2019-01-09 14:20:00,21.26,21.27,21.22,21.26,148569.0,19.5038,19.513,19.4671,19.5038,148569.0
2019-01-09 14:30:00,21.26,21.29,21.22,21.28,138339.0,19.5038,19.5313,19.4671,19.5221,138339.0
2019-01-09 14:40:00,21.28,21.35,21.27,21.35,221193.0,19.5221,19.5863,19.513,19.5863,221193.0
2019-01-09 14:50:00,21.35,21.38,21.34,21.34,149721.0,19.5863,19.6139,19.5772,19.5772,149721.0
2019-01-09 15:00:00,21.34,21.37,21.34,21.37,371037.0,19.5772,19.6047,19.5772,19.6047,371037.0
2019-01-09 15:10:00,21.37,21.43,21.37,21.41,139437.0,19.6047,19.6597,19.6047,19.6414,139437.0
2019-01-09 15:20:00,21.41,21.42,21.38,21.38,173349.0,19.6414,19.6506,19.6139,19.6139,173349.0
2019-01-09 15:30:00,21.38,21.4,21.35,21.38,384054.0,19.6139,19.6322,19.5863,19.6139,384054.0
2019-01-09 15:40:00,21.38,21.39,21.35,21.36,654588.0,19.6139,19.623,19.5863,19.5955,654588.0
2019-01-09 15:50:00,21.36,21.36,21.31,21.33,1094811.0,19.5955,19.5955,19.5496,19.568,1094811.0
2019-01-10 09:30:00,21.27,21.32,21.13,21.17,388098.0,19.513,19.5588,19.3845,19.4212,388098.0
2019-01-10 09:40:00,21.17,21.19,21.13,21.16,280407.0,19.4212,19.4396,19.3845,19.412,280407.0
2019-01-10 09:50:00,21.16,21.23,21.14,21.22,253320.0,19.412,19.4763,19.3937,19.4671,253320.0
2019-01-10 10:00:00,21.22,21.27,21.2,21.24,125928.0,19.4671,19.513,19.4487,19.4854,125928.0
2019-01-10 10:10:00,21.24,21.25,21.12,21.13,182430.0,19.4854,19.4946,19.3753,19.3845,182430.0
2019-01-10 10:20:00,21.13,21.23,21.13,21.22,204288.0,19.3845,19.4763,19.3845,19.4671,204288.0
2019-01-10 10:30:00,21.22,21.26,21.21,21.24,208284.0,19.4671,19.5038,19.4579,19.4854,208284.0
2019-01-10 10:40:00,21.24,21.29,21.22,21.29,221085.0,19.4854,19.5313,19.4671,19.5313,221085.0
2019-01-10 10:50:00,21.29,21.35,21.28,21.35,144285.0,19.5313,19.5863,19.5221,19.5863,144285.0
2019-01-10 11:00:00,21.35,21.4,21.33,21.39,265026.0,19.5863,19.6322,19.568,19.623,265026.0
2019-01-10 11:10:00,21.39,21.42,21.38,21.4,215751.0,19.623,19.6506,19.6139,19.6322,215751.0
2019-01-10 11:20:00,21.4,21.4,21.35,21.37,104586.0,19.6322,19.6322,19.5863,19.6047,104586.0
2019-01-10 11:30:00,21.37,21.43,21.37,21.39,212889.0,19.6047,19.6597,19.6047,19.623,212889.0
2019-01-10 11:40:00,21.39,21.4,21.34,21.36,83019.0,19.623,19.6322,19.5772,19.5955,83019.0
2019-01-10 11:50:00,21.36,21.39,21.34,21.39,87909.0,19.5955,19.623,19.5772,19.623,87909.0
2019-01-10 12:00:00,21.39,21.41,21.34,21.35,112293.0,19.623,19.6414,19.5772,19.5863,112293.0
2019-01-10 12:10:00,21.35,21.41,21.35,21.41,408396.0,19.5863,19.6414,19.5863,19.6414,408396.0
2019-01-10 12:20:00,21.41,21.44,21.4,21.42,136848.0,19.6414,19.6689,19.6322,19.6506,136848.0
2019-01-10 12:30:00,21.42,21.45,21.42,21.43,88581.0,19.6506,19.6781,19.6506,19.6597,88581.0
2019-01-10 12:40:00,21.44,21.49,21.4,21.46,152133.0,19.6689,19.7148,19.6322,19.6873,152133.0
2019-01-10 12:50:00,21.46,21.5,21.46,21.48,95463.0,19.6873,19.724,19.6873,19.7056,95463.0
2019-01-10 13:00:00,21.48,21.49,21.41,21.41,95937.0,19.7056,19.7148,19.6414,19.6414,95937.0
2019-01-10 13:10:00,21.41,21.46,21.41,21.45,165210.0,19.6414,19.6873,19.6414,19.6781,165210.0
2019-01-10 13:20:00,21.45,21.49,21.44,21.49,183462.0,19.6781,19.7148,19.6689,19.7148,183462.0
2019-01-10 13:30:00,21.49,21.49,21.43,21.44,99552.0,19.7148,19.7148,19.6597,19.6689,99552.0
2019-01-10 13:40:00,21.44,21.45,21.41,21.43,162168.0,19.6689,19.6781,19.6414,19.6597,162168.0
2019-01-10 13:50:00,21.44,21.48,21.43,21.47,125280.0,19.6689,19.7056,19.6597,19.6964,125280.0
2019-01-10 14:00:00,21.47,21.56,21.47,21.56,199971.0,19.6964,19.779,19.6964,19.779,199971.0
2019-01-10 14:10:00,21.57,21.6,21.55,21.6,177603.0,19.7882,19.8157,19.7698,19.8157,177603.0
2019-01-10 14:20:00,21.6,21.62,21.58,21.59,223380.0,19.8157,19.834,19.7973,19.8065,223380.0
2019-01-10 14:30:00,21.59,21.6,21.56,21.57,270312.0,19.8065,19.8157,19.779,19.7882,270312.0
2019-01-10 14:40:00,21.57,21.6,21.54,21.55,239424.0,19.7882,19.8157,19.7606,19.7698,239424.0
2019-01-10 14:50:00,21.54,21.56,21.53,21.56,340311.0,19.7606,19.779,19.7515,19.779,340311.0
2019-01-10 15:00:00,21.56,21.61,21.55,21.58,243066.0,19.779,19.8249,19.7698,19.7973,243066.0
2019-01-10 15:10:00,21.58,21.61,21.57,21.58,274686.0,19.7973,19.8249,19.7882,19.7973,274686.0
2019-01-10 15:20:00,21.59,21.64,21.57,21.64,338736.0,19.8065,19.8524,19.7882,19.8524,338736.0
2019-01-10 15:30:00,21.63,21.66,21.61,21.64,372753.0,19.8432,19.8707,19.8249,19.8524,372753.0
2019-01-10 15:40:00,21.65,21.66,21.62,21.63,474054.0,19.8616,19.8707,19.834,19.8432,474054.0
2019-01-10 15:50:00,21.63,21.65,21.52,21.56,2777592.0,19.8432,19.8616,19.7423,19.779,2777592.0
2019-01-11 09:30:00,21.46,21.58,21.45,21.49,452817.0,19.6873,19.7973,19.6781,19.7148,452817.0
2019-01-11 09:40:00,21.48,21.54,21.44,21.5,237765.0,19.7056,19.7606,19.6689,19.724,237765.0
2019-01-11 09:50:00,21.5,21.56,21.47,21.55,215124.0,19.724,19.779,19.6964,19.7698,215124.0
2019-01-11 10:00:00,21.55,21.59,21.5,21.57,390246.0,19.7698,19.8065,19.724,19.7882,390246.0
2019-01-11 10:10:00,21.58,21.61,21.57,21.6,313182.0,19.7973,19.8249,19.7882,19.8157,313182.0
2019-01-11 10:20:00,21.6,21.61,21.53,21.54,312075.0,19.8157,19.8249,19.7515,19.7606,312075.0
2019-01-11 10:30:00,21.54,21.59,21.52,21.54,240012.0,19.7606,19.8065,19.7423,19.7606,240012.0
2019-01-11 10:40:00,21.54,21.57,21.53,21.56,147093.0,19.7606,19.7882,19.7515,19.779,147093.0
2019-01-11 10:50:00,21.57,21.64,21.55,21.64,173955.0,19.7882,19.8524,19.7698,19.8524,173955.0
2019-01-11 11:00:00,21.64,21.68,21.64,21.67,270438.0,19.8524,19.8891,19.8524,19.8799,270438.0
2019-01-11 11:10:00,21.67,21.72,21.63,21.72,274890.0,19.8799,19.9258,19.8432,19.9258,274890.0
2019-01-11 11:20:00,21.72,21.77,21.71,21.72,207096.0,19.9258,19.9716,19.9166,19.9258,207096.0
2019-01-11 11:30:00,21.72,21.77,21.71,21.76,160989.0,19.9258,19.9716,19.9166,19.9625,160989.0
2019-01-11 11:40:00,21.76,21.83,21.76,21.83,306804.0,19.9625,20.0267,19.9625,20.0267,306804.0
2019-01-11 11:50:00,21.83,21.84,21.8,21.8,364254.0,20.0267,20.0359,19.9992,19.9992,364254.0
2019-01-11 12:00:00,21.8,21.84,21.8,21.82,261966.0,19.9992,20.0359,19.9992,20.0175,261966.0
2019-01-11 12:10:00,21.82,21.85,21.8,21.83,378174.0,20.0175,20.045,19.9992,20.0267,378174.0
2019-01-11 12:20:00,21.84,21.84,21.78,21.81,352767.0,20.0359,20.0359,19.9808,20.0083,352767.0
2019-01-11 12:30:00,21.81,21.86,21.8,21.84,279204.0,20.0083,20.0542,19.9992,20.0359,279204.0
2019-01-11 12:40:00,21.85,21.85,21.81,21.83,121818.0,20.045,20.045,20.0083,20.0267,121818.0
2019-01-11 12:50:00,21.83,21.84,21.82,21.82,127905.0,20.0267,20.0359,20.0175,20.0175,127905.0
2019-01-11 13:00:00,21.82,21.83,21.8,21.82,277188.0,20.0175,20.0267,19.9992,20.0175,277188.0
2019-01-11 13:10:00,21.83,21.83,21.75,21.76,295977.0,20.0267,20.0267,19.9533,19.9625,295977.0
2019-01-11 13:20:00,21.76,21.76,21.71,21.72,113007.0,19.9625,19.9625,19.9166,19.9258,113007.0
2019-01-11 13:30:00,21.72,21.74,21.71,21.71,91350.0,19.9258,19.9441,19.9166,19.9166,91350.0
2019-01-11 13:40:00,21.72,21.74,21.7,21.7,129288.0,19.9258,19.9441,19.9074,19.9074,129288.0
2019-01-11 13:50:00,21.7,21.71,21.69,21.69,90576.0,19.9074,19.9166,19.8983,19.8983,90576.0
2019-01-11 14:00:00,21.69,21.7,21.67,21.69,100683.0,19.8983,19.9074,19.8799,19.8983,100683.0
2019-01-11 14:10:00,21.69,21.71,21.69,21.7,76533.0,19.8983,19.9166,19.8983,19.9074,76533.0
2019-01-11 14:20:00,21.7,21.74,21.7,21.74,81717.0,19.9074,19.9441,19.9074,19.9441,81717.0
2019-01-11 14:30:00,21.73,21.78,21.73,21.76,114999.0,19.935,19.9808,19.935,19.9625,114999.0
2019-01-11 14:40:00,21.76,21.78,21.74,21.75,82986.0,19.9625,19.9808,19.9441,19.9533,82986.0
2019-01-11 14:50:00,21.75,21.76,21.68,21.69,128685.0,19.9533,19.9625,19.8891,19.8983,128685.0
2019-01-11 15:00:00,21.69,21.72,21.67,21.71,122775.0,19.8983,19.9258,19.8799,19.9166,122775.0
2019-01-11 15:10:00,21.71,21.71,21.68,21.69,106785.0,19.9166,19.9166,19.8891,19.8983,106785.0
2019-01-11 15:20:00,21.69,21.7,21.67,21.68,128457.0,19.8983,19.9074,19.8799,19.8891,128457.0
2019-01-11 15:30:00,21.68,21.72,21.68,21.71,195873.0,19.8891,19.9258,19.8891,19.9166,195873.0
2019-01-11 15:40:00,21.72,21.74,21.71,21.73,259263.0,19.9258,19.9441,19.9166,19.935,259263.0
2019-01-11 15:50:00,21.73,21.76,21.72,21.74,774354.0,19.935,19.9625,19.9258,19.9441,774354.0
2019-01-14 09:30:00,21.63,21.76,21.57,21.74,661104.0,19.8432,19.9625,19.7882,19.9441,661104.0
2019-01-14 09:40:00,21.73,21.8,21.71,21.76,404577.0,19.935,19.9992,19.9166,19.9625,404577.0
2019-01-14 09:50:00,21.75,21.78,21.72,21.73,279240.0,19.9533,19.9808,19.9258,19.935,279240.0
2019-01-14 10:00:00,21.73,21.83,21.72,21.82,259539.0,19.935,20.0267,19.9258,20.0175,259539.0
2019-01-14 10:10:00,21.82,21.86,21.79,21.81,506361.0,20.0175,20.0542,19.99,20.0083,506361.0
2019-01-14 10:20:00,21.81,21.81,21.76,21.78,356478.0,20.0083,20.0083,19.9625,19.9808,356478.0
2019-01-14 10:30:00,21.78,21.8,21.75,21.77,211473.0,19.9808,19.9992,19.9533,19.9716,211473.0
2019-01-14 10:40:00,21.77,21.8,21.75,21.75,268482.0,19.9716,19.9992,19.9533,19.9533,268482.0
2019-01-14 10:50:00,21.75,21.79,21.74,21.78,238569.0,19.9533,19.99,19.9441,19.9808,238569.0
2019-01-14 11:00:00,21.77,21.77,21.74,21.75,596703.0,19.9716,19.9716,19.9441,19.9533,596703.0
2019-01-14 11:10:00,21.75,21.76,21.64,21.66,373023.0,19.9533,19.9625,19.8524,19.8707,373023.0
2019-01-14 11:20:00,21.66,21.68,21.64,21.65,198036.0,19.8707,19.8891,19.8524,19.8616,198036.0
2019-01-14 11:30:00,21.65,21.67,21.62,21.64,155337.0,19.8616,19.8799,19.834,19.8524,155337.0
2019-01-14 11:40:00,21.64,21.65,21.62,21.63,104793.0,19.8524,19.8616,19.834,19.8432,104793.0
2019-01-14 11:50:00,21.63,21.65,21.6,21.62,171786.0,19.8432,19.8616,19.8157,19.834,171786.0
2019-01-14 12:00:00,21.62,21.64,21.6,21.64,322407.0,19.834,19.8524,19.8157,19.8524,322407.0
2019-01-14 12:10:00,21.64,21.71,21.64,21.71,146529.0,19.8524,19.9166,19.8524,19.9166,146529.0
2019-01-14 12:20:00,21.71,21.72,21.68,21.7,189195.0,19.9166,19.9258,19.8891,19.9074,189195.0
2019-01-14 12:30:00,21.7,21.71,21.68,21.7,94866.0,19.9074,19.9166,19.8891,19.9074,94866.0
2019-01-14 12:40:00,21.7,21.72,21.68,21.72,90702.0,19.9074,19.9258,19.8891,19.9258,90702.0
2019-01-14 12:50:00,21.71,21.72,21.69,21.7,112032.0,19.9166,19.9258,19.8983,19.9074,112032.0
2019-01-14 13:00:00,21.7,21.72,21.68,21.71,72042.0,19.9074,19.9258,19.8891,19.9166,72042.0
2019-01-14 13:10:00,21.71,21.77,21.71,21.76,92007.0,19.9166,19.9716,19.9166,19.9625,92007.0
2019-01-14 13:20:00,21.76,21.77,21.71,21.72,117000.0,19.9625,19.9716,19.9166,19.9258,117000.0
2019-01-14 13:30:00,21.72,21.74,21.71,21.74,66504.0,19.9258,19.9441,19.9166,19.9441,66504.0
2019-01-14 13:40:00,21.74,21.77,21.72,21.77,179196.0,19.9441,19.9716,19.9258,19.9716,179196.0
2019-01-14 13:50:00,21.77,21.77,21.72,21.74,181833.0,19.9716,19.9716,19.9258,19.9441,181833.0
2019-01-14 14:00:00,21.74,21.77,21.73,21.74,128445.0,19.9441,19.9716,19.935,19.9441,128445.0
2019-01-14 14:10:00,21.75,21.76,21.73,21.74,133266.0,19.9533,19.9625,19.935,19.9441,133266.0
2019-01-14 14:20:00,21.74,21.77,21.74,21.77,159606.0,19.9441,19.9716,19.9441,19.9716,159606.0
2019-01-14 14:30:00,21.77,21.78,21.75,21.75,196341.0,19.9716,19.9808,19.9533,19.9533,196341.0
2019-01-14 14:40:00,21.75,21.76,21.73,21.74,359763.0,19.9533,19.9625,19.935,19.9441,359763.0
2019-01-14 14:50:00,21.74,21.79,21.74,21.78,350727.0,19.9441,19.99,19.9441,19.9808,350727.0
2019-01-14 15:00:00,21.78,21.8,21.77,21.79,242211.0,19.9808,19.9992,19.9716,19.99,242211.0
2019-01-14 15:10:00,21.79,21.8,21.74,21.75,299253.0,19.99,19.9992,19.9441,19.9533,299253.0
2019-01-14 15:20:00,21.76,21.78,21.75,21.76,267393.0,19.9625,19.9808,19.9533,19.9625,267393.0
2019-01-14 15:30:00,21.76,21.77,21.7,21.72,391188.0,19.9625,19.9716,19.9074,19.9258,391188.0
2019-01-14 15:40:00,21.71,21.75,21.68,21.74,641856.0,19.9166,19.9533,19.8891,19.9441,641856.0
2019-01-14 15:50:00,21.74,21.79,21.73,21.76,1134588.0,19.9441,19.99,19.935,19.9625,1134588.0
2019-01-15 09:30:00,21.76,21.81,21.6,21.69,364608.0,19.9625,20.0083,19.8157,19.8983,364608.0
2019-01-15 09:40:00,21.68,21.73,21.66,21.68,161448.0,19.8891,19.935,19.8707,19.8891,161448.0
2019-01-15 09:50:00,21.69,21.73,21.64,21.66,202224.0,19.8983,19.935,19.8524,19.8707,202224.0
2019-01-15 10:00:00,21.66,21.75,21.66,21.68,172038.0,19.8707,19.9533,19.8707,19.8891,172038.0
2019-01-15 10:10:00,21.67,21.71,21.62,21.63,295170.0,19.8799,19.9166,19.834,19.8432,295170.0
2019-01-15 10:20:00,21.64,21.64,21.59,21.62,290478.0,19.8524,19.8524,19.8065,19.834,290478.0
2019-01-15 10:30:00,21.62,21.64,21.59,21.61,287484.0,19.834,19.8524,19.8065,19.8249,287484.0
2019-01-15 10:40:00,21.62,21.65,21.53,21.56,318429.0,19.834,19.8616,19.7515,19.779,318429.0
2019-01-15 10:50:00,21.56,21.6,21.55,21.59,199707.0,19.779,19.8157,19.7698,19.8065,199707.0
2019-01-15 11:00:00,21.6,21.64,21.59,21.6,149670.0,19.8157,19.8524,19.8065,19.8157,149670.0
2019-01-15 11:10:00,21.59,21.6,21.55,21.56,125592.0,19.8065,19.8157,19.7698,19.779,125592.0
2019-01-15 11:20:00,21.56,21.58,21.47,21.48,525246.0,19.779,19.7973,19.6964,19.7056,525246.0
2019-01-15 11:30:00,21.47,21.51,21.44,21.5,306777.0,19.6964,19.7331,19.6689,19.724,306777.0
2019-01-15 11:40:00,21.5,21.54,21.5,21.53,206352.0,19.724,19.7606,19.724,19.7515,206352.0
2019-01-15 11:50:00,21.53,21.56,21.51,21.55,211611.0,19.7515,19.779,19.7331,19.7698,211611.0
2019-01-15 12:00:00,21.55,21.65,21.54,21.64,152685.0,19.7698,19.8616,19.7606,19.8524,152685.0
2019-01-15 12:10:00,21.64,21.71,21.64,21.69,220428.0,19.8524,19.9166,19.8524,19.8983,220428.0
2019-01-15 12:20:00,21.69,21.72,21.65,21.67,270777.0,19.8983,19.9258,19.8616,19.8799,270777.0
2019-01-15 12:30:00,21.67,21.72,21.67,21.71,166107.0,19.8799,19.9258,19.8799,19.9166,166107.0
2019-01-15 12:40:00,21.71,21.73,21.69,21.73,121053.0,19.9166,19.935,19.8983,19.935,121053.0
2019-01-15 12:50:00,21.72,21.73,21.71,21.72,118236.0,19.9258,19.935,19.9166,19.9258,118236.0
2019-01-15 13:00:00,21.72,21.75,21.71,21.74,94935.0,19.9258,19.9533,19.9166,19.9441,94935.0
2019-01-15 13:10:00,21.74,21.74,21.72,21.74,99255.0,19.9441,19.9441,19.9258,19.9441,99255.0
2019-01-15 13:20:00,21.74,21.76,21.73,21.75,247635.0,19.9441,19.9625,19.935,19.9533,247635.0
2019-01-15 13:30:00,21.75,21.77,21.75,21.75,183267.0,19.9533,19.9716,19.9533,19.9533,183267.0
2019-01-15 13:40:00,21.75,21.76,21.74,21.75,251676.0,19.9533,19.9625,19.9441,19.9533,251676.0
2019-01-15 13:50:00,21.76,21.76,21.74,21.74,131181.0,19.9625,19.9625,19.9441,19.9441,131181.0
2019-01-15 14:00:00,21.74,21.77,21.74,21.75,265740.0,19.9441,19.9716,19.9441,19.9533,265740.0
2019-01-15 14:10:00,21.75,21.77,21.74,21.77,315813.0,19.9533,19.9716,19.9441,19.9716,315813.0
2019-01-15 14:20:00,21.77,21.77,21.66,21.66,285645.0,19.9716,19.9716,19.8707,19.8707,285645.0
2019-01-15 14:30:00,21.65,21.67,21.58,21.61,159858.0,19.8616,19.8799,19.7973,19.8249,159858.0
2019-01-15 14:40:00,21.6,21.63,21.58,21.59,165327.0,19.8157,19.8432,19.7973,19.8065,165327.0
2019-01-15 14:50:00,21.6,21.63,21.59,21.61,142803.0,19.8157,19.8432,19.8065,19.8249,142803.0
2019-01-15 15:00:00,21.61,21.66,21.61,21.65,195288.0,19.8249,19.8707,19.8249,19.8616,195288.0
2019-01-15 15:10:00,21.65,21.65,21.63,21.63,157656.0,19.8616,19.8616,19.8432,19.8432,157656.0
2019-01-15 15:20:00,21.63,21.65,21.6,21.65,201867.0,19.8432,19.8616,19.8157,19.8616,201867.0
2019-01-15 15:30:00,21.65,21.67,21.64,21.65,194721.0,19.8616,19.8799,19.8524,19.8616,194721.0
2019-01-15 15:40:00,21.65,21.74,21.64,21.72,577497.0,19.8616,19.9441,19.8524,19.9258,577497.0
2019-01-15 15:50:00,21.72,21.72,21.65,21.7,1081803.0,19.9258,19.9258,19.8616,19.9074,1081803.0
2019-01-16 09:30:00,21.72,21.84,21.64,21.77,314073.0,19.9258,20.0359,19.8524,19.9716,314073.0
2019-01-16 09:40:00,21.78,21.86,21.77,21.77,213627.0,19.9808,20.0542,19.9716,19.9716,213627.0
2019-01-16 09:50:00,21.77,21.82,21.74,21.8,222459.0,19.9716,20.0175,19.9441,19.9992,222459.0
2019-01-16 10:00:00,21.8,21.82,21.77,21.79,144459.0,19.9992,20.0175,19.9716,19.99,144459.0
2019-01-16 10:10:00,21.78,21.81,21.77,21.8,132369.0,19.9808,20.0083,19.9716,19.9992,132369.0
2019-01-16 10:20:00,21.81,21.83,21.78,21.8,148650.0,20.0083,20.0267,19.9808,19.9992,148650.0
2019-01-16 10:30:00,21.8,21.8,21.74,21.76,221499.0,19.9992,19.9992,19.9441,19.9625,221499.0
2019-01-16 10:40:00,21.76,21.76,21.71,21.76,121215.0,19.9625,19.9625,19.9166,19.9625,121215.0
2019-01-16 10:50:00,21.76,21.79,21.76,21.76,61356.0,19.9625,19.99,19.9625,19.9625,61356.0
2019-01-16 11:00:00,21.77,21.78,21.72,21.73,79176.0,19.9716,19.9808,19.9258,19.935,79176.0
2019-01-16 11:10:00,21.73,21.78,21.71,21.77,264222.0,19.935,19.9808,19.9166,19.9716,264222.0
2019-01-16 11:20:00,21.78,21.8,21.76,21.79,100641.0,19.9808,19.9992,19.9625,19.99,100641.0
2019-01-16 11:30:00,21.79,21.79,21.73,21.75,170682.0,19.99,19.99,19.935,19.9533,170682.0
2019-01-16 11:40:00,21.75,21.75,21.64,21.65,172899.0,19.9533,19.9533,19.8524,19.8616,172899.0
2019-01-16 11:50:00,21.65,21.66,21.61,21.63,149457.0,19.8616,19.8707,19.8249,19.8432,149457.0
2019-01-16 12:00:00,21.63,21.67,21.63,21.64,132210.0,19.8432,19.8799,19.8432,19.8524,132210.0
2019-01-16 12:10:00,21.64,21.67,21.62,21.65,125670.0,19.8524,19.8799,19.834,19.8616,125670.0
2019-01-16 12:20:00,21.65,21.67,21.63,21.67,138543.0,19.8616,19.8799,19.8432,19.8799,138543.0
2019-01-16 12:30:00,21.67,21.68,21.65,21.67,114801.0,19.8799,19.8891,19.8616,19.8799,114801.0
2019-01-16 12:40:00,21.67,21.68,21.66,21.67,61038.0,19.8799,19.8891,19.8707,19.8799,61038.0
2019-01-16 12:50:00,21.67,21.68,21.64,21.65,70311.0,19.8799,19.8891,19.8524,19.8616,70311.0
2019-01-16 13:00:00,21.65,21.67,21.62,21.66,186036.0,19.8616,19.8799,19.834,19.8707,186036.0
2019-01-16 13:10:00,21.66,21.67,21.61,21.61,140781.0,19.8707,19.8799,19.8249,19.8249,140781.0
2019-01-16 13:20:00,21.62,21.62,21.61,21.61,60312.0,19.834,19.834,19.8249,19.8249,60312.0
2019-01-16 13:30:00,21.62,21.65,21.62,21.64,179301.0,19.834,19.8616,19.834,19.8524,179301.0
2019-01-16 13:40:00,21.64,21.74,21.64,21.74,232704.0,19.8524,19.9441,19.8524,19.9441,232704.0
2019-01-16 13:50:00,21.74,21.77,21.73,21.77,338487.0,19.9441,19.9716,19.935,19.9716,338487.0
2019-01-16 14:00:00,21.77,21.79,21.75,21.77,336882.0,19.9716,19.99,19.9533,19.9716,336882.0
2019-01-16 14:10:00,21.77,21.78,21.73,21.78,386049.0,19.9716,19.9808,19.935,19.9808,386049.0
2019-01-16 14:20:00,21.78,21.83,21.78,21.79,358794.0,19.9808,20.0267,19.9808,19.99,358794.0
2019-01-16 14:30:00,21.8,21.8,21.77,21.77,158826.0,19.9992,19.9992,19.9716,19.9716,158826.0
2019-01-16 14:40:00,21.77,21.79,21.75,21.79,186615.0,19.9716,19.99,19.9533,19.99,186615.0
2019-01-16 14:50:00,21.79,21.79,21.76,21.76,291189.0,19.99,19.99,19.9625,19.9625,291189.0
2019-01-16 15:00:00,21.76,21.81,21.76,21.8,254997.0,19.9625,20.0083,19.9625,19.9992,254997.0
2019-01-16 15:10:00,21.8,21.85,21.8,21.85,398913.0,19.9992,20.045,19.9992,20.045,398913.0
2019-01-16 15:20:00,21.85,21.87,21.84,21.87,451866.0,20.045,20.0634,20.0359,20.0634,451866.0
2019-01-16 15:30:00,21.87,21.87,21.82,21.82,697710.0,20.0634,20.0634,20.0175,20.0175,697710.0
2019-01-16 15:40:00,21.82,21.85,21.81,21.84,1139526.0,20.0175,20.045,20.0083,20.0359,1139526.0
2019-01-16 15:50:00,21.85,21.89,21.78,21.8,2545827.0,20.045,20.0817,19.9808,19.9992,2545827.0
2019-01-17 09:30:00,21.32,21.48,21.12,21.3,1721637.0,19.5588,19.7056,19.3753,19.5405,1721637.0
2019-01-17 09:40:00,21.3,21.31,21.05,21.17,2181327.0,19.5405,19.5496,19.3111,19.4212,2181327.0
2019-01-17 09:50:00,21.17,21.23,21.1,21.21,1029012.0,19.4212,19.4763,19.357,19.4579,1029012.0
2019-01-17 10:00:00,21.2,21.29,21.17,21.22,692673.0,19.4487,19.5313,19.4212,19.4671,692673.0
2019-01-17 10:10:00,21.21,21.33,21.2,21.27,691893.0,19.4579,19.568,19.4487,19.513,691893.0
2019-01-17 10:20:00,21.27,21.34,21.26,21.33,687150.0,19.513,19.5772,19.5038,19.568,687150.0
2019-01-17 10:30:00,21.33,21.37,21.27,21.28,627093.0,19.568,19.6047,19.513,19.5221,627093.0
2019-01-17 10:40:00,21.29,21.46,21.28,21.43,621006.0,19.5313,19.6873,19.5221,19.6597,621006.0
2019-01-17 10:50:00,21.42,21.43,21.37,21.43,385230.0,19.6506,19.6597,19.6047,19.6597,385230.0
2019-01-17 11:00:00,21.43,21.6,21.43,21.59,1177548.0,19.6597,19.8157,19.6597,19.8065,1177548.0
2019-01-17 11:10:00,21.59,21.69,21.57,21.6,812841.0,19.8065,19.8983,19.7882,19.8157,812841.0
2019-01-17 11:20:00,21.6,21.65,21.53,21.61,508797.0,19.8157,19.8616,19.7515,19.8249,508797.0
2019-01-17 11:30:00,21.61,21.71,21.6,21.62,865851.0,19.8249,19.9166,19.8157,19.834,865851.0
2019-01-17 11:40:00,21.62,21.73,21.62,21.69,342369.0,19.834,19.935,19.834,19.8983,342369.0
2019-01-17 11:50:00,21.69,21.71,21.62,21.67,463368.0,19.8983,19.9166,19.834,19.8799,463368.0
2019-01-17 12:00:00,21.68,21.73,21.66,21.67,445449.0,19.8891,19.935,19.8707,19.8799,445449.0
2019-01-17 12:10:00,21.67,21.69,21.58,21.62,386727.0,19.8799,19.8983,19.7973,19.834,386727.0
2019-01-17 12:20:00,21.62,21.62,21.57,21.6,231306.0,19.834,19.834,19.7882,19.8157,231306.0
2019-01-17 12:30:00,21.6,21.61,21.45,21.46,435072.0,19.8157,19.8249,19.6781,19.6873,435072.0
2019-01-17 12:40:00,21.46,21.47,21.35,21.35,364464.0,19.6873,19.6964,19.5863,19.5863,364464.0
2019-01-17 12:50:00,21.35,21.37,21.31,21.32,882162.0,19.5863,19.6047,19.5496,19.5588,882162.0
2019-01-17 13:00:00,21.32,21.36,21.31,21.34,319749.0,19.5588,19.5955,19.5496,19.5772,319749.0
2019-01-17 13:10:00,21.34,21.39,21.34,21.35,289701.0,19.5772,19.623,19.5772,19.5863,289701.0
2019-01-17 13:20:00,21.35,21.44,21.35,21.41,309234.0,19.5863,19.6689,19.5863,19.6414,309234.0
2019-01-17 13:30:00,21.41,21.43,21.36,21.36,244380.0,19.6414,19.6597,19.5955,19.5955,244380.0
2019-01-17 13:40:00,21.36,21.4,21.36,21.38,344124.0,19.5955,19.6322,19.5955,19.6139,344124.0
2019-01-17 13:50:00,21.38,21.42,21.35,21.41,217179.0,19.6139,19.6506,19.5863,19.6414,217179.0
2019-01-17 14:00:00,21.41,21.49,21.41,21.47,422718.0,19.6414,19.7148,19.6414,19.6964,422718.0
2019-01-17 14:10:00,21.47,21.56,21.47,21.56,241629.0,19.6964,19.779,19.6964,19.779,241629.0
2019-01-17 14:20:00,21.56,21.56,21.44,21.49,337644.0,19.779,19.779,19.6689,19.7148,337644.0
2019-01-17 14:30:00,21.49,21.55,21.48,21.52,409536.0,19.7148,19.7698,19.7056,19.7423,409536.0
2019-01-17 14:40:00,21.52,21.67,21.52,21.58,1109013.0,19.7423,19.8799,19.7423,19.7973,1109013.0
2019-01-17 14:50:00,21.58,21.61,21.45,21.51,1034907.0,19.7973,19.8249,19.6781,19.7331,1034907.0
2019-01-17 15:00:00,21.51,21.52,21.45,21.5,712146.0,19.7331,19.7423,19.6781,19.724,712146.0
2019-01-17 15:10:00,21.51,21.51,21.46,21.51,479640.0,19.7331,19.7331,19.6873,19.7331,479640.0
2019-01-17 15:20:00,21.51,21.59,21.51,21.59,534423.0,19.7331,19.8065,19.7331,19.8065,534423.0
2019-01-17 15:30:00,21.59,21.59,21.52,21.53,734484.0,19.8065,19.8065,19.7423,19.7515,734484.0
2019-01-17 15:40:00,21.53,21.59,21.53,21.57,1352796.0,19.7515,19.8065,19.7515,19.7882,1352796.0
2019-01-17 15:50:00,21.57,21.75,21.57,21.75,3956856.0,19.7882,19.9533,19.7882,19.9533,3956856.0
2019-01-18 09:30:00,21.73,22.07,21.73,21.88,2034765.0,19.935,20.2469,19.935,20.0726,2034765.0
2019-01-18 09:40:00,21.89,22.18,21.87,22.15,796083.0,20.0817,20.3478,20.0634,20.3203,796083.0
2019-01-18 09:50:00,22.15,22.26,22.11,22.26,949137.0,20.3203,20.4212,20.2836,20.4212,949137.0
2019-01-18 10:00:00,22.27,22.29,22.22,22.26,533262.0,20.4303,20.4487,20.3845,20.4212,533262.0
2019-01-18 10:10:00,22.27,22.43,22.25,22.35,568809.0,20.4303,20.5771,20.412,20.5037,568809.0
2019-01-18 10:20:00,22.35,22.42,22.33,22.36,304521.0,20.5037,20.568,20.4854,20.5129,304521.0
2019-01-18 10:30:00,22.36,22.42,22.32,22.34,280497.0,20.5129,20.568,20.4762,20.4946,280497.0
2019-01-18 10:40:00,22.33,22.47,22.31,22.4,645690.0,20.4854,20.6138,20.467,20.5496,645690.0
2019-01-18 10:50:00,22.4,22.4,22.33,22.38,302241.0,20.5496,20.5496,20.4854,20.5313,302241.0
2019-01-18 11:00:00,22.38,22.51,22.37,22.48,269991.0,20.5313,20.6505,20.5221,20.623,269991.0
2019-01-18 11:10:00,22.48,22.49,22.38,22.4,449709.0,20.623,20.6322,20.5313,20.5496,449709.0
2019-01-18 11:20:00,22.4,22.49,22.36,22.47,376764.0,20.5496,20.6322,20.5129,20.6138,376764.0
2019-01-18 11:30:00,22.48,22.49,22.39,22.41,378393.0,20.623,20.6322,20.5404,20.5588,378393.0
2019-01-18 11:40:00,22.41,22.46,22.39,22.46,374157.0,20.5588,20.6046,20.5404,20.6046,374157.0
2019-01-18 11:50:00,22.47,22.5,22.45,22.49,298824.0,20.6138,20.6413,20.5955,20.6322,298824.0
2019-01-18 12:00:00,22.5,22.59,22.49,22.52,689808.0,20.6413,20.7239,20.6322,20.6597,689808.0
2019-01-18 12:10:00,22.53,22.58,22.51,22.53,221496.0,20.6689,20.7147,20.6505,20.6689,221496.0
2019-01-18 12:20:00,22.54,22.55,22.5,22.51,175452.0,20.678,20.6872,20.6413,20.6505,175452.0
2019-01-18 12:30:00,22.51,22.52,22.45,22.46,223872.0,20.6505,20.6597,20.5955,20.6046,223872.0
2019-01-18 12:40:00,22.47,22.53,22.46,22.49,242028.0,20.6138,20.6689,20.6046,20.6322,242028.0
2019-01-18 12:50:00,22.49,22.5,22.43,22.46,242349.0,20.6322,20.6413,20.5771,20.6046,242349.0
2019-01-18 13:00:00,22.46,22.48,22.43,22.43,161103.0,20.6046,20.623,20.5771,20.5771,161103.0
2019-01-18 13:10:00,22.43,22.44,22.38,22.39,271287.0,20.5771,20.5863,20.5313,20.5404,271287.0
2019-01-18 13:20:00,22.39,22.42,22.37,22.38,222879.0,20.5404,20.568,20.5221,20.5313,222879.0
2019-01-18 13:30:00,22.39,22.4,22.35,22.38,154995.0,20.5404,20.5496,20.5037,20.5313,154995.0
2019-01-18 13:40:00,22.38,22.43,22.38,22.4,154008.0,20.5313,20.5771,20.5313,20.5496,154008.0
2019-01-18 13:50:00,22.4,22.42,22.4,22.41,151182.0,20.5496,20.568,20.5496,20.5588,151182.0
2019-01-18 14:00:00,22.41,22.42,22.39,22.41,251364.0,20.5588,20.568,20.5404,20.5588,251364.0
2019-01-18 14:10:00,22.41,22.43,22.36,22.4,246030.0,20.5588,20.5771,20.5129,20.5496,246030.0
2019-01-18 14:20:00,22.39,22.43,22.38,22.4,184575.0,20.5404,20.5771,20.5313,20.5496,184575.0
2019-01-18 14:30:00,22.39,22.4,22.34,22.36,165297.0,20.5404,20.5496,20.4946,20.5129,165297.0
2019-01-18 14:40:00,22.36,22.37,22.32,22.36,134304.0,20.5129,20.5221,20.4762,20.5129,134304.0
2019-01-18 14:50:00,22.36,22.38,22.35,22.36,158526.0,20.5129,20.5313,20.5037,20.5129,158526.0
2019-01-18 15:00:00,22.37,22.37,22.32,22.33,180615.0,20.5221,20.5221,20.4762,20.4854,180615.0
2019-01-18 15:10:00,22.33,22.37,22.31,22.36,195987.0,20.4854,20.5221,20.467,20.5129,195987.0
2019-01-18 15:20:00,22.36,22.36,22.32,22.34,264327.0,20.5129,20.5129,20.4762,20.4946,264327.0
2019-01-18 15:30:00,22.33,22.4,22.33,22.4,314982.0,20.4854,20.5496,20.4854,20.5496,314982.0
2019-01-18 15:40:00,22.4,22.42,22.36,22.37,763233.0,20.5496,20.568,20.5129,20.5221,763233.0
2019-01-18 15:50:00,22.37,22.47,22.33,22.46,1800114.0,20.5221,20.6138,20.4854,20.6046,1800114.0
2019-01-22 09:30:00,22.37,22.37,22.2,22.3,452970.0,20.5221,20.5221,20.3661,20.4579,452970.0
2019-01-22 09:40:00,22.3,22.36,22.26,22.27,240963.0,20.4579,20.5129,20.4212,20.4303,240963.0
2019-01-22 09:50:00,22.26,22.26,22.2,22.23,347502.0,20.4212,20.4212,20.3661,20.3936,347502.0
2019-01-22 10:00:00,22.22,22.28,22.19,22.22,242937.0,20.3845,20.4395,20.357,20.3845,242937.0
2019-01-22 10:10:00,22.22,22.29,22.19,22.24,227451.0,20.3845,20.4487,20.357,20.4028,227451.0
2019-01-22 10:20:00,22.24,22.3,22.23,22.24,197601.0,20.4028,20.4579,20.3936,20.4028,197601.0
2019-01-22 10:30:00,22.25,22.38,22.22,22.34,255768.0,20.412,20.5313,20.3845,20.4946,255768.0
2019-01-22 10:40:00,22.34,22.34,22.27,22.28,213729.0,20.4946,20.4946,20.4303,20.4395,213729.0
2019-01-22 10:50:00,22.28,22.32,22.27,22.29,155331.0,20.4395,20.4762,20.4303,20.4487,155331.0
2019-01-22 11:00:00,22.29,22.31,22.27,22.31,195189.0,20.4487,20.467,20.4303,20.467,195189.0
2019-01-22 11:10:00,22.31,22.36,22.29,22.31,220173.0,20.467,20.5129,20.4487,20.467,220173.0
2019-01-22 11:20:00,22.3,22.38,22.3,22.38,214218.0,20.4579,20.5313,20.4579,20.5313,214218.0
2019-01-22 11:30:00,22.38,22.42,22.33,22.33,431241.0,20.5313,20.568,20.4854,20.4854,431241.0
2019-01-22 11:40:00,22.33,22.33,22.22,22.24,223080.0,20.4854,20.4854,20.3845,20.4028,223080.0
2019-01-22 11:50:00,22.24,22.27,22.23,22.25,182556.0,20.4028,20.4303,20.3936,20.412,182556.0
2019-01-22 12:00:00,22.26,22.33,22.24,22.3,258738.0,20.4212,20.4854,20.4028,20.4579,258738.0
2019-01-22 12:10:00,22.3,22.3,22.24,22.25,133437.0,20.4579,20.4579,20.4028,20.412,133437.0
2019-01-22 12:20:00,22.26,22.27,22.2,22.22,155214.0,20.4212,20.4303,20.3661,20.3845,155214.0
2019-01-22 12:30:00,22.22,22.22,22.16,22.16,296877.0,20.3845,20.3845,20.3294,20.3294,296877.0
2019-01-22 12:40:00,22.15,22.18,22.14,22.16,119826.0,20.3203,20.3478,20.3111,20.3294,119826.0
2019-01-22 12:50:00,22.16,22.18,22.15,22.18,123975.0,20.3294,20.3478,20.3203,20.3478,123975.0
2019-01-22 13:00:00,22.17,22.18,22.08,22.09,210072.0,20.3386,20.3478,20.256,20.2652,210072.0
2019-01-22 13:10:00,22.09,22.09,21.99,21.99,344817.0,20.2652,20.2652,20.1735,20.1735,344817.0
2019-01-22 13:20:00,21.99,22.07,21.99,22.05,225669.0,20.1735,20.2469,20.1735,20.2285,225669.0
2019-01-22 13:30:00,22.05,22.07,22.03,22.03,148998.0,20.2285,20.2469,20.2102,20.2102,148998.0
2019-01-22 13:40:00,22.03,22.06,22.0,22.05,182367.0,20.2102,20.2377,20.1826,20.2285,182367.0
2019-01-22 13:50:00,22.05,22.08,22.01,22.01,222555.0,20.2285,20.256,20.1918,20.1918,222555.0
2019-01-22 14:00:00,22.01,22.02,21.96,21.99,242583.0,20.1918,20.201,20.146,20.1735,242583.0
2019-01-22 14:10:00,21.99,22.05,21.99,22.02,188364.0,20.1735,20.2285,20.1735,20.201,188364.0
2019-01-22 14:20:00,22.02,22.03,21.97,21.99,172902.0,20.201,20.2102,20.1551,20.1735,172902.0
2019-01-22 14:30:00,21.99,22.01,21.96,21.97,182526.0,20.1735,20.1918,20.146,20.1551,182526.0
2019-01-22 14:40:00,21.97,22.01,21.93,21.94,238392.0,20.1551,20.1918,20.1184,20.1276,238392.0
2019-01-22 14:50:00,21.94,21.99,21.93,21.99,237432.0,20.1276,20.1735,20.1184,20.1735,237432.0
2019-01-22 15:00:00,21.99,21.99,21.94,21.94,296466.0,20.1735,20.1735,20.1276,20.1276,296466.0
2019-01-22 15:10:00,21.94,21.97,21.93,21.95,404409.0,20.1276,20.1551,20.1184,20.1368,404409.0
2019-01-22 15:20:00,21.95,21.96,21.92,21.92,418443.0,20.1368,20.146,20.1093,20.1093,418443.0
2019-01-22 15:30:00,21.92,21.96,21.86,21.96,628854.0,20.1093,20.146,20.0542,20.146,628854.0
2019-01-22 15:40:00,21.96,21.98,21.87,21.89,763746.0,20.146,20.1643,20.0634,20.0817,763746.0
2019-01-22 15:50:00,21.89,21.95,21.81,21.95,2349861.0,20.0817,20.1368,20.0083,20.1368,2349861.0
2019-01-23 09:30:00,22.03,22.14,21.94,21.94,797922.0,20.2102,20.3111,20.1276,20.1276,797922.0
2019-01-23 09:40:00,21.94,21.95,21.87,21.92,304641.0,20.1276,20.1368,20.0634,20.1093,304641.0
2019-01-23 09:50:00,21.92,21.97,21.9,21.96,328026.0,20.1093,20.1551,20.0909,20.146,328026.0
2019-01-23 10:00:00,21.95,21.96,21.91,21.92,262533.0,20.1368,20.146,20.1001,20.1093,262533.0
2019-01-23 10:10:00,21.92,21.93,21.81,21.82,231081.0,20.1093,20.1184,20.0083,20.0175,231081.0
2019-01-23 10:20:00,21.82,21.84,21.66,21.68,457833.0,20.0175,20.0359,19.8707,19.8891,457833.0
2019-01-23 10:30:00,21.68,21.69,21.61,21.62,332556.0,19.8891,19.8983,19.8249,19.834,332556.0
2019-01-23 10:40:00,21.63,21.64,21.59,21.62,432039.0,19.8432,19.8524,19.8065,19.834,432039.0
2019-01-23 10:50:00,21.61,21.61,21.52,21.56,518433.0,19.8249,19.8249,19.7423,19.779,518433.0
2019-01-23 11:00:00,21.56,21.62,21.53,21.6,362805.0,19.779,19.834,19.7515,19.8157,362805.0
2019-01-23 11:10:00,21.6,21.61,21.52,21.54,512898.0,19.8157,19.8249,19.7423,19.7606,512898.0
2019-01-23 11:20:00,21.54,21.54,21.45,21.52,329112.0,19.7606,19.7606,19.6781,19.7423,329112.0
2019-01-23 11:30:00,21.52,21.54,21.49,21.53,227496.0,19.7423,19.7606,19.7148,19.7515,227496.0
2019-01-23 11:40:00,21.53,21.54,21.46,21.46,242403.0,19.7515,19.7606,19.6873,19.6873,242403.0
2019-01-23 11:50:00,21.47,21.49,21.42,21.44,252282.0,19.6964,19.7148,19.6506,19.6689,252282.0
2019-01-23 12:00:00,21.44,21.46,21.37,21.4,268014.0,19.6689,19.6873,19.6047,19.6322,268014.0
2019-01-23 12:10:00,21.4,21.46,21.4,21.42,263559.0,19.6322,19.6873,19.6322,19.6506,263559.0
2019-01-23 12:20:00,21.42,21.45,21.41,21.44,702204.0,19.6506,19.6781,19.6414,19.6689,702204.0
2019-01-23 12:30:00,21.44,21.45,21.4,21.42,597849.0,19.6689,19.6781,19.6322,19.6506,597849.0
2019-01-23 12:40:00,21.42,21.44,21.41,21.43,260841.0,19.6506,19.6689,19.6414,19.6597,260841.0
2019-01-23 12:50:00,21.43,21.47,21.42,21.45,576642.0,19.6597,19.6964,19.6506,19.6781,576642.0
2019-01-23 13:00:00,21.45,21.51,21.45,21.5,181719.0,19.6781,19.7331,19.6781,19.724,181719.0
2019-01-23 13:10:00,21.5,21.56,21.49,21.55,173022.0,19.724,19.779,19.7148,19.7698,173022.0
2019-01-23 13:20:00,21.55,21.56,21.54,21.54,150537.0,19.7698,19.779,19.7606,19.7606,150537.0
2019-01-23 13:30:00,21.54,21.59,21.54,21.56,114756.0,19.7606,19.8065,19.7606,19.779,114756.0
2019-01-23 13:40:00,21.56,21.58,21.55,21.57,134526.0,19.779,19.7973,19.7698,19.7882,134526.0
2019-01-23 13:50:00,21.57,21.6,21.56,21.57,250296.0,19.7882,19.8157,19.779,19.7882,250296.0
2019-01-23 14:00:00,21.58,21.65,21.57,21.63,153006.0,19.7973,19.8616,19.7882,19.8432,153006.0
2019-01-23 14:10:00,21.63,21.63,21.59,21.6,112323.0,19.8432,19.8432,19.8065,19.8157,112323.0
2019-01-23 14:20:00,21.6,21.67,21.6,21.67,172218.0,19.8157,19.8799,19.8157,19.8799,172218.0
2019-01-23 14:30:00,21.66,21.67,21.6,21.63,192558.0,19.8707,19.8799,19.8157,19.8432,192558.0
2019-01-23 14:40:00,21.63,21.63,21.56,21.6,299160.0,19.8432,19.8432,19.779,19.8157,299160.0
2019-01-23 14:50:00,21.6,21.65,21.6,21.64,188799.0,19.8157,19.8616,19.8157,19.8524,188799.0
2019-01-23 15:00:00,21.64,21.69,21.63,21.67,188328.0,19.8524,19.8983,19.8432,19.8799,188328.0
2019-01-23 15:10:00,21.67,21.73,21.65,21.72,222450.0,19.8799,19.935,19.8616,19.9258,222450.0
2019-01-23 15:20:00,21.72,21.74,21.71,21.73,251556.0,19.9258,19.9441,19.9166,19.935,251556.0
2019-01-23 15:30:00,21.73,21.73,21.68,21.69,350337.0,19.935,19.935,19.8891,19.8983,350337.0
2019-01-23 15:40:00,21.69,21.7,21.66,21.68,475131.0,19.8983,19.9074,19.8707,19.8891,475131.0
2019-01-23 15:50:00,21.68,21.72,21.63,21.7,1301583.0,19.8891,19.9258,19.8432,19.9074,1301583.0
2019-01-24 09:30:00,21.84,21.9,21.71,21.73,459675.0,20.0359,20.0909,19.9166,19.935,459675.0
2019-01-24 09:40:00,21.73,21.74,21.57,21.57,513915.0,19.935,19.9441,19.7882,19.7882,513915.0
2019-01-24 09:50:00,21.57,21.66,21.54,21.6,727461.0,19.7882,19.8707,19.7606,19.8157,727461.0
2019-01-24 10:00:00,21.6,21.7,21.57,21.68,527313.0,19.8157,19.9074,19.7882,19.8891,527313.0
2019-01-24 10:10:00,21.68,21.73,21.64,21.7,875181.0,19.8891,19.935,19.8524,19.9074,875181.0
2019-01-24 10:20:00,21.7,21.77,21.68,21.75,516591.0,19.9074,19.9716,19.8891,19.9533,516591.0
2019-01-24 10:30:00,21.75,21.77,21.72,21.74,268017.0,19.9533,19.9716,19.9258,19.9441,268017.0
2019-01-24 10:40:00,21.74,21.79,21.73,21.76,332703.0,19.9441,19.99,19.935,19.9625,332703.0
2019-01-24 10:50:00,21.76,21.77,21.71,21.73,215583.0,19.9625,19.9716,19.9166,19.935,215583.0
2019-01-24 11:00:00,21.73,21.77,21.7,21.77,234153.0,19.935,19.9716,19.9074,19.9716,234153.0
2019-01-24 11:10:00,21.77,21.78,21.69,21.72,455637.0,19.9716,19.9808,19.8983,19.9258,455637.0
2019-01-24 11:20:00,21.72,21.73,21.63,21.7,479427.0,19.9258,19.935,19.8432,19.9074,479427.0
2019-01-24 11:30:00,21.7,21.76,21.69,21.73,384681.0,19.9074,19.9625,19.8983,19.935,384681.0
2019-01-24 11:40:00,21.73,21.76,21.71,21.74,337824.0,19.935,19.9625,19.9166,19.9441,337824.0
2019-01-24 11:50:00,21.74,21.76,21.71,21.75,463131.0,19.9441,19.9625,19.9166,19.9533,463131.0
2019-01-24 12:00:00,21.75,21.78,21.73,21.74,185358.0,19.9533,19.9808,19.935,19.9441,185358.0
2019-01-24 12:10:00,21.74,21.75,21.71,21.73,282138.0,19.9441,19.9533,19.9166,19.935,282138.0
2019-01-24 12:20:00,21.73,21.74,21.7,21.73,310710.0,19.935,19.9441,19.9074,19.935,310710.0
2019-01-24 12:30:00,21.73,21.76,21.71,21.73,304248.0,19.935,19.9625,19.9166,19.935,304248.0
2019-01-24 12:40:00,21.72,21.73,21.69,21.7,435519.0,19.9258,19.935,19.8983,19.9074,435519.0
2019-01-24 12:50:00,21.7,21.71,21.67,21.69,307827.0,19.9074,19.9166,19.8799,19.8983,307827.0
2019-01-24 13:00:00,21.69,21.71,21.61,21.65,723849.0,19.8983,19.9166,19.8249,19.8616,723849.0
2019-01-24 13:10:00,21.64,21.65,21.6,21.63,210447.0,19.8524,19.8616,19.8157,19.8432,210447.0
2019-01-24 13:20:00,21.62,21.68,21.61,21.67,153093.0,19.834,19.8891,19.8249,19.8799,153093.0
2019-01-24 13:30:00,21.68,21.7,21.67,21.67,237513.0,19.8891,19.9074,19.8799,19.8799,237513.0
2019-01-24 13:40:00,21.67,21.68,21.63,21.65,234330.0,19.8799,19.8891,19.8432,19.8616,234330.0
2019-01-24 13:50:00,21.65,21.66,21.63,21.64,271062.0,19.8616,19.8707,19.8432,19.8524,271062.0
2019-01-24 14:00:00,21.64,21.64,21.62,21.62,173772.0,19.8524,19.8524,19.834,19.834,173772.0
2019-01-24 14:10:00,21.62,21.63,21.61,21.62,187194.0,19.834,19.8432,19.8249,19.834,187194.0
2019-01-24 14:20:00,21.62,21.64,21.61,21.61,272517.0,19.834,19.8524,19.8249,19.8249,272517.0
2019-01-24 14:30:00,21.61,21.63,21.59,21.62,319017.0,19.8249,19.8432,19.8065,19.834,319017.0
2019-01-24 14:40:00,21.62,21.62,21.6,21.62,376719.0,19.834,19.834,19.8157,19.834,376719.0
2019-01-24 14:50:00,21.62,21.65,21.61,21.64,308400.0,19.834,19.8616,19.8249,19.8524,308400.0
2019-01-24 15:00:00,21.64,21.64,21.6,21.61,392226.0,19.8524,19.8524,19.8157,19.8249,392226.0
2019-01-24 15:10:00,21.61,21.64,21.59,21.59,400467.0,19.8249,19.8524,19.8065,19.8065,400467.0
2019-01-24 15:20:00,21.59,21.6,21.56,21.58,401814.0,19.8065,19.8157,19.779,19.7973,401814.0
2019-01-24 15:30:00,21.58,21.61,21.55,21.59,579147.0,19.7973,19.8249,19.7698,19.8065,579147.0
2019-01-24 15:40:00,21.59,21.65,21.59,21.64,676422.0,19.8065,19.8616,19.8065,19.8524,676422.0
2019-01-24 15:50:00,21.64,21.7,21.62,21.69,1112280.0,19.8524,19.9074,19.834,19.8983,1112280.0
2019-01-25 09:30:00,21.85,21.89,21.77,21.81,763518.0,20.045,20.0817,19.9716,20.0083,763518.0
2019-01-25 09:40:00,21.81,22.0,21.81,21.95,1465179.0,20.0083,20.1826,20.0083,20.1368,1465179.0
2019-01-25 09:50:00,21.95,22.0,21.9,21.96,916620.0,20.1368,20.1826,20.0909,20.146,916620.0
2019-01-25 10:00:00,21.96,21.99,21.93,21.96,577170.0,20.146,20.1735,20.1184,20.146,577170.0
2019-01-25 10:10:00,21.96,22.0,21.95,21.98,765861.0,20.146,20.1826,20.1368,20.1643,765861.0
2019-01-25 10:20:00,21.98,22.01,21.96,21.99,333615.0,20.1643,20.1918,20.146,20.1735,333615.0
2019-01-25 10:30:00,22.0,22.1,21.94,22.08,392601.0,20.1826,20.2744,20.1276,20.256,392601.0
2019-01-25 10:40:00,22.07,22.1,22.06,22.07,456957.0,20.2469,20.2744,20.2377,20.2469,456957.0
2019-01-25 10:50:00,22.07,22.09,22.03,22.09,358410.0,20.2469,20.2652,20.2102,20.2652,358410.0
2019-01-25 11:00:00,22.09,22.12,22.08,22.09,436683.0,20.2652,20.2927,20.256,20.2652,436683.0
2019-01-25 11:10:00,22.1,22.16,22.07,22.16,481659.0,20.2744,20.3294,20.2469,20.3294,481659.0
2019-01-25 11:20:00,22.16,22.17,22.08,22.11,572355.0,20.3294,20.3386,20.256,20.2836,572355.0
2019-01-25 11:30:00,22.11,22.19,22.11,22.17,387633.0,20.2836,20.357,20.2836,20.3386,387633.0
2019-01-25 11:40:00,22.17,22.19,22.15,22.16,279837.0,20.3386,20.357,20.3203,20.3294,279837.0
2019-01-25 11:50:00,22.17,22.24,22.15,22.24,329184.0,20.3386,20.4028,20.3203,20.4028,329184.0
2019-01-25 12:00:00,22.24,22.25,22.2,22.24,479655.0,20.4028,20.412,20.3661,20.4028,479655.0
2019-01-25 12:10:00,22.24,22.3,22.22,22.28,1145232.0,20.4028,20.4579,20.3845,20.4395,1145232.0
2019-01-25 12:20:00,22.28,22.32,22.24,22.29,316620.0,20.4395,20.4762,20.4028,20.4487,316620.0
2019-01-25 12:30:00,22.29,22.3,22.22,22.25,334986.0,20.4487,20.4579,20.3845,20.412,334986.0
2019-01-25 12:40:00,22.25,22.26,22.14,22.17,411816.0,20.412,20.4212,20.3111,20.3386,411816.0
2019-01-25 12:50:00,22.18,22.19,22.15,22.18,252906.0,20.3478,20.357,20.3203,20.3478,252906.0
2019-01-25 13:00:00,22.18,22.2,22.14,22.15,241374.0,20.3478,20.3661,20.3111,20.3203,241374.0
2019-01-25 13:10:00,22.14,22.14,22.1,22.12,348468.0,20.3111,20.3111,20.2744,20.2927,348468.0
2019-01-25 13:20:00,22.12,22.15,22.12,22.12,275925.0,20.2927,20.3203,20.2927,20.2927,275925.0
2019-01-25 13:30:00,22.12,22.15,22.11,22.13,255117.0,20.2927,20.3203,20.2836,20.3019,255117.0
2019-01-25 13:40:00,22.13,22.13,22.1,22.11,197010.0,20.3019,20.3019,20.2744,20.2836,197010.0
2019-01-25 13:50:00,22.11,22.12,22.08,22.11,250422.0,20.2836,20.2927,20.256,20.2836,250422.0
2019-01-25 14:00:00,22.11,22.12,22.08,22.09,237219.0,20.2836,20.2927,20.256,20.2652,237219.0
2019-01-25 14:10:00,22.09,22.09,22.06,22.08,254883.0,20.2652,20.2652,20.2377,20.256,254883.0
2019-01-25 14:20:00,22.09,22.09,22.05,22.07,273519.0,20.2652,20.2652,20.2285,20.2469,273519.0
2019-01-25 14:30:00,22.07,22.12,22.06,22.11,268941.0,20.2469,20.2927,20.2377,20.2836,268941.0
2019-01-25 14:40:00,22.11,22.13,22.1,22.12,190341.0,20.2836,20.3019,20.2744,20.2927,190341.0
2019-01-25 14:50:00,22.12,22.15,22.11,22.12,197562.0,20.2927,20.3203,20.2836,20.2927,197562.0
2019-01-25 15:00:00,22.12,22.13,22.1,22.12,226050.0,20.2927,20.3019,20.2744,20.2927,226050.0
2019-01-25 15:10:00,22.12,22.14,22.1,22.13,305058.0,20.2927,20.3111,20.2744,20.3019,305058.0
2019-01-25 15:20:00,22.13,22.13,22.08,22.09,322836.0,20.3019,20.3019,20.256,20.2652,322836.0
2019-01-25 15:30:00,22.08,22.09,22.05,22.07,597207.0,20.256,20.2652,20.2285,20.2469,597207.0
2019-01-25 15:40:00,22.07,22.09,22.06,22.07,545580.0,20.2469,20.2652,20.2377,20.2469,545580.0
2019-01-25 15:50:00,22.07,22.1,22.03,22.07,1548267.0,20.2469,20.2744,20.2102,20.2469,1548267.0
2019-01-28 09:30:00,21.79,21.88,21.67,21.76,623406.0,19.99,20.0726,19.8799,19.9625,623406.0
2019-01-28 09:40:00,21.77,21.86,21.75,21.81,262308.0,19.9716,20.0542,19.9533,20.0083,262308.0
2019-01-28 09:50:00,21.81,21.89,21.78,21.89,218457.0,20.0083,20.0817,19.9808,20.0817,218457.0
2019-01-28 10:00:00,21.88,21.88,21.81,21.86,304719.0,20.0726,20.0726,20.0083,20.0542,304719.0
2019-01-28 10:10:00,21.85,21.91,21.85,21.91,305823.0,20.045,20.1001,20.045,20.1001,305823.0
2019-01-28 10:20:00,21.91,21.95,21.9,21.91,210384.0,20.1001,20.1368,20.0909,20.1001,210384.0
2019-01-28 10:30:00,21.91,21.93,21.87,21.87,451917.0,20.1001,20.1184,20.0634,20.0634,451917.0
2019-01-28 10:40:00,21.87,21.94,21.87,21.89,233799.0,20.0634,20.1276,20.0634,20.0817,233799.0
2019-01-28 10:50:00,21.89,21.94,21.87,21.91,312183.0,20.0817,20.1276,20.0634,20.1001,312183.0
2019-01-28 11:00:00,21.9,21.92,21.88,21.9,367557.0,20.0909,20.1093,20.0726,20.0909,367557.0
2019-01-28 11:10:00,21.9,21.97,21.9,21.91,231312.0,20.0909,20.1551,20.0909,20.1001,231312.0
2019-01-28 11:20:00,21.92,21.95,21.91,21.92,202149.0,20.1093,20.1368,20.1001,20.1093,202149.0
2019-01-28 11:30:00,21.93,21.95,21.91,21.91,181887.0,20.1184,20.1368,20.1001,20.1001,181887.0
2019-01-28 11:40:00,21.91,21.91,21.83,21.87,229005.0,20.1001,20.1001,20.0267,20.0634,229005.0
2019-01-28 11:50:00,21.87,21.88,21.8,21.8,310752.0,20.0634,20.0726,19.9992,19.9992,310752.0
2019-01-28 12:00:00,21.8,21.8,21.75,21.8,183264.0,19.9992,19.9992,19.9533,19.9992,183264.0
2019-01-28 12:10:00,21.8,21.84,21.79,21.83,221100.0,19.9992,20.0359,19.99,20.0267,221100.0
2019-01-28 12:20:00,21.83,21.84,21.82,21.83,186201.0,20.0267,20.0359,20.0175,20.0267,186201.0
2019-01-28 12:30:00,21.83,21.84,21.77,21.8,132828.0,20.0267,20.0359,19.9716,19.9992,132828.0
2019-01-28 12:40:00,21.8,21.82,21.79,21.81,111684.0,19.9992,20.0175,19.99,20.0083,111684.0
2019-01-28 12:50:00,21.81,21.82,21.76,21.77,121917.0,20.0083,20.0175,19.9625,19.9716,121917.0
2019-01-28 13:00:00,21.77,21.77,21.75,21.77,132312.0,19.9716,19.9716,19.9533,19.9716,132312.0
2019-01-28 13:10:00,21.77,21.8,21.77,21.79,96303.0,19.9716,19.9992,19.9716,19.99,96303.0
2019-01-28 13:20:00,21.79,21.8,21.77,21.78,174045.0,19.99,19.9992,19.9716,19.9808,174045.0
2019-01-28 13:30:00,21.78,21.81,21.77,21.79,129930.0,19.9808,20.0083,19.9716,19.99,129930.0
2019-01-28 13:40:00,21.79,21.79,21.77,21.79,167151.0,19.99,19.99,19.9716,19.99,167151.0
2019-01-28 13:50:00,21.79,21.8,21.75,21.75,181884.0,19.99,19.9992,19.9533,19.9533,181884.0
2019-01-28 14:00:00,21.75,21.76,21.73,21.74,141534.0,19.9533,19.9625,19.935,19.9441,141534.0
2019-01-28 14:10:00,21.74,21.74,21.71,21.73,258846.0,19.9441,19.9441,19.9166,19.935,258846.0
2019-01-28 14:20:00,21.73,21.75,21.72,21.74,205470.0,19.935,19.9533,19.9258,19.9441,205470.0
2019-01-28 14:30:00,21.75,21.77,21.74,21.77,170313.0,19.9533,19.9716,19.9441,19.9716,170313.0
2019-01-28 14:40:00,21.77,21.8,21.76,21.8,190572.0,19.9716,19.9992,19.9625,19.9992,190572.0
2019-01-28 14:50:00,21.8,21.82,21.8,21.8,203160.0,19.9992,20.0175,19.9992,19.9992,203160.0
2019-01-28 15:00:00,21.8,21.82,21.78,21.78,216963.0,19.9992,20.0175,19.9808,19.9808,216963.0
2019-01-28 15:10:00,21.78,21.82,21.78,21.82,198987.0,19.9808,20.0175,19.9808,20.0175,198987.0
2019-01-28 15:20:00,21.82,21.84,21.82,21.83,326010.0,20.0175,20.0359,20.0175,20.0267,326010.0
2019-01-28 15:30:00,21.83,21.83,21.81,21.82,327078.0,20.0267,20.0267,20.0083,20.0175,327078.0
2019-01-28 15:40:00,21.82,21.83,21.8,21.82,397239.0,20.0175,20.0267,19.9992,20.0175,397239.0
2019-01-28 15:50:00,21.82,21.87,21.81,21.86,1192014.0,20.0175,20.0634,20.0083,20.0542,1192014.0
2019-01-29 09:30:00,21.95,22.01,21.9,21.99,601002.0,20.1368,20.1918,20.0909,20.1735,601002.0
2019-01-29 09:40:00,21.99,22.0,21.93,21.95,285246.0,20.1735,20.1826,20.1184,20.1368,285246.0
2019-01-29 09:50:00,21.95,21.99,21.93,21.98,332346.0,20.1368,20.1735,20.1184,20.1643,332346.0
2019-01-29 10:00:00,21.98,21.98,21.92,21.93,315966.0,20.1643,20.1643,20.1093,20.1184,315966.0
2019-01-29 10:10:00,21.93,21.93,21.88,21.91,270339.0,20.1184,20.1184,20.0726,20.1001,270339.0
2019-01-29 10:20:00,21.9,21.95,21.85,21.95,203802.0,20.0909,20.1368,20.045,20.1368,203802.0
2019-01-29 10:30:00,21.95,21.96,21.91,21.91,155082.0,20.1368,20.146,20.1001,20.1001,155082.0
2019-01-29 10:40:00,21.91,21.95,21.91,21.94,115263.0,20.1001,20.1368,20.1001,20.1276,115263.0
2019-01-29 10:50:00,21.94,21.94,21.82,21.82,149301.0,20.1276,20.1276,20.0175,20.0175,149301.0
2019-01-29 11:00:00,21.82,21.84,21.79,21.83,159192.0,20.0175,20.0359,19.99,20.0267,159192.0
2019-01-29 11:10:00,21.84,21.86,21.82,21.85,131685.0,20.0359,20.0542,20.0175,20.045,131685.0
2019-01-29 11:20:00,21.85,21.87,21.83,21.86,165516.0,20.045,20.0634,20.0267,20.0542,165516.0
2019-01-29 11:30:00,21.87,21.94,21.86,21.92,240144.0,20.0634,20.1276,20.0542,20.1093,240144.0
2019-01-29 11:40:00,21.92,21.92,21.9,21.9,187698.0,20.1093,20.1093,20.0909,20.0909,187698.0
2019-01-29 11:50:00,21.9,21.94,21.89,21.93,197625.0,20.0909,20.1276,20.0817,20.1184,197625.0
2019-01-29 12:00:00,21.93,21.95,21.9,21.95,160680.0,20.1184,20.1368,20.0909,20.1368,160680.0
2019-01-29 12:10:00,21.95,22.03,21.94,22.01,356358.0,20.1368,20.2102,20.1276,20.1918,356358.0
2019-01-29 12:20:00,22.01,22.01,21.96,21.97,223377.0,20.1918,20.1918,20.146,20.1551,223377.0
2019-01-29 12:30:00,21.97,21.97,21.93,21.94,173469.0,20.1551,20.1551,20.1184,20.1276,173469.0
2019-01-29 12:40:00,21.94,21.95,21.92,21.93,195930.0,20.1276,20.1368,20.1093,20.1184,195930.0
2019-01-29 12:50:00,21.94,21.95,21.91,21.93,1054242.0,20.1276,20.1368,20.1001,20.1184,1054242.0
2019-01-29 13:00:00,21.93,21.94,21.91,21.92,116151.0,20.1184,20.1276,20.1001,20.1093,116151.0
2019-01-29 13:10:00,21.92,21.93,21.9,21.93,138651.0,20.1093,20.1184,20.0909,20.1184,138651.0
2019-01-29 13:20:00,21.93,21.93,21.9,21.93,101505.0,20.1184,20.1184,20.0909,20.1184,101505.0
2019-01-29 13:30:00,21.93,21.93,21.89,21.89,95901.0,20.1184,20.1184,20.0817,20.0817,95901.0
2019-01-29 13:40:00,21.89,21.94,21.88,21.9,319080.0,20.0817,20.1276,20.0726,20.0909,319080.0
2019-01-29 13:50:00,21.9,21.91,21.84,21.86,238986.0,20.0909,20.1001,20.0359,20.0542,238986.0
2019-01-29 14:00:00,21.86,21.89,21.83,21.87,436776.0,20.0542,20.0817,20.0267,20.0634,436776.0
2019-01-29 14:10:00,21.87,21.88,21.84,21.88,177507.0,20.0634,20.0726,20.0359,20.0726,177507.0
2019-01-29 14:20:00,21.87,21.87,21.85,21.87,147999.0,20.0634,20.0634,20.045,20.0634,147999.0
2019-01-29 14:30:00,21.87,21.88,21.86,21.87,109110.0,20.0634,20.0726,20.0542,20.0634,109110.0
2019-01-29 14:40:00,21.86,21.87,21.85,21.85,285399.0,20.0542,20.0634,20.045,20.045,285399.0
2019-01-29 14:50:00,21.85,21.87,21.85,21.85,316851.0,20.045,20.0634,20.045,20.045,316851.0
2019-01-29 15:00:00,21.86,21.86,21.84,21.84,183720.0,20.0542,20.0542,20.0359,20.0359,183720.0
2019-01-29 15:10:00,21.84,21.86,21.82,21.84,214653.0,20.0359,20.0542,20.0175,20.0359,214653.0
2019-01-29 15:20:00,21.84,21.86,21.84,21.86,208944.0,20.0359,20.0542,20.0359,20.0542,208944.0
2019-01-29 15:30:00,21.87,21.88,21.83,21.83,293001.0,20.0634,20.0726,20.0267,20.0267,293001.0
2019-01-29 15:40:00,21.84,21.86,21.8,21.8,442827.0,20.0359,20.0542,19.9992,19.9992,442827.0
2019-01-29 15:50:00,21.8,21.83,21.78,21.81,1241595.0,19.9992,20.0267,19.9808,20.0083,1241595.0
2019-01-30 09:30:00,21.88,21.93,21.8,21.83,368508.0,20.0726,20.1184,19.9992,20.0267,368508.0
2019-01-30 09:40:00,21.83,21.9,21.83,21.9,242457.0,20.0267,20.0909,20.0267,20.0909,242457.0
2019-01-30 09:50:00,21.9,21.91,21.85,21.86,180966.0,20.0909,20.1001,20.045,20.0542,180966.0
2019-01-30 10:00:00,21.86,21.86,21.77,21.81,155142.0,20.0542,20.0542,19.9716,20.0083,155142.0
2019-01-30 10:10:00,21.82,21.84,21.79,21.81,264486.0,20.0175,20.0359,19.99,20.0083,264486.0
2019-01-30 10:20:00,21.81,21.82,21.79,21.82,244338.0,20.0083,20.0175,19.99,20.0175,244338.0
2019-01-30 10:30:00,21.82,21.88,21.82,21.88,223128.0,20.0175,20.0726,20.0175,20.0726,223128.0
2019-01-30 10:40:00,21.88,21.9,21.83,21.89,403857.0,20.0726,20.0909,20.0267,20.0817,403857.0
2019-01-30 10:50:00,21.89,21.9,21.85,21.85,296418.0,20.0817,20.0909,20.045,20.045,296418.0
2019-01-30 11:00:00,21.86,21.93,21.86,21.92,193677.0,20.0542,20.1184,20.0542,20.1093,193677.0
2019-01-30 11:10:00,21.92,21.99,21.91,21.98,362349.0,20.1093,20.1735,20.1001,20.1643,362349.0
2019-01-30 11:20:00,21.98,22.0,21.96,21.97,185607.0,20.1643,20.1826,20.146,20.1551,185607.0
2019-01-30 11:30:00,21.97,21.98,21.95,21.97,237897.0,20.1551,20.1643,20.1368,20.1551,237897.0
2019-01-30 11:40:00,21.97,22.01,21.96,22.0,134454.0,20.1551,20.1918,20.146,20.1826,134454.0
2019-01-30 11:50:00,22.0,22.04,21.99,22.02,219948.0,20.1826,20.2193,20.1735,20.201,219948.0
2019-01-30 12:00:00,22.03,22.05,22.01,22.04,223587.0,20.2102,20.2285,20.1918,20.2193,223587.0
2019-01-30 12:10:00,22.04,22.08,22.03,22.07,114426.0,20.2193,20.256,20.2102,20.2469,114426.0
2019-01-30 12:20:00,22.07,22.09,22.06,22.07,183723.0,20.2469,20.2652,20.2377,20.2469,183723.0
2019-01-30 12:30:00,22.07,22.09,22.02,22.03,370314.0,20.2469,20.2652,20.201,20.2102,370314.0
2019-01-30 12:40:00,22.03,22.03,21.97,21.99,310578.0,20.2102,20.2102,20.1551,20.1735,310578.0
2019-01-30 12:50:00,21.99,22.0,21.96,21.98,304818.0,20.1735,20.1826,20.146,20.1643,304818.0
2019-01-30 13:00:00,21.98,22.0,21.98,21.99,177093.0,20.1643,20.1826,20.1643,20.1735,177093.0
2019-01-30 13:10:00,21.98,22.0,21.96,21.98,208935.0,20.1643,20.1826,20.146,20.1643,208935.0
2019-01-30 13:20:00,21.98,22.0,21.97,22.0,216129.0,20.1643,20.1826,20.1551,20.1826,216129.0
2019-01-30 13:30:00,22.0,22.0,21.96,21.97,254142.0,20.1826,20.1826,20.146,20.1551,254142.0
2019-01-30 13:40:00,21.97,21.97,21.93,21.94,349746.0,20.1551,20.1551,20.1184,20.1276,349746.0
2019-01-30 13:50:00,21.94,21.95,21.93,21.94,333120.0,20.1276,20.1368,20.1184,20.1276,333120.0
2019-01-30 14:00:00,21.93,22.14,21.93,22.11,727527.0,20.1184,20.3111,20.1184,20.2836,727527.0
2019-01-30 14:10:00,22.11,22.17,22.1,22.17,301542.0,20.2836,20.3386,20.2744,20.3386,301542.0
2019-01-30 14:20:00,22.16,22.18,22.11,22.12,318009.0,20.3294,20.3478,20.2836,20.2927,318009.0
2019-01-30 14:30:00,22.12,22.14,22.09,22.1,497499.0,20.2927,20.3111,20.2652,20.2744,497499.0
2019-01-30 14:40:00,22.1,22.14,22.07,22.13,315261.0,20.2744,20.3111,20.2469,20.3019,315261.0
2019-01-30 14:50:00,22.13,22.22,22.1,22.22,672969.0,20.3019,20.3845,20.2744,20.3845,672969.0
2019-01-30 15:00:00,22.22,22.22,22.16,22.16,295806.0,20.3845,20.3845,20.3294,20.3294,295806.0
2019-01-30 15:10:00,22.16,22.18,22.13,22.17,359007.0,20.3294,20.3478,20.3019,20.3386,359007.0
2019-01-30 15:20:00,22.17,22.19,22.15,22.15,805017.0,20.3386,20.357,20.3203,20.3203,805017.0
2019-01-30 15:30:00,22.15,22.18,22.12,22.13,618819.0,20.3203,20.3478,20.2927,20.3019,618819.0
2019-01-30 15:40:00,22.13,22.19,22.13,22.18,964344.0,20.3019,20.357,20.3019,20.3478,964344.0
2019-01-30 15:50:00,22.18,22.18,22.09,22.1,2500779.0,20.3478,20.3478,20.2652,20.2744,2500779.0
2019-01-31 09:30:00,22.14,22.14,21.98,21.99,667983.0,20.3111,20.3111,20.1643,20.1735,667983.0
2019-01-31 09:40:00,21.99,22.02,21.87,21.87,317808.0,20.1735,20.201,20.0634,20.0634,317808.0
2019-01-31 09:50:00,21.87,21.91,21.84,21.88,189870.0,20.0634,20.1001,20.0359,20.0726,189870.0
2019-01-31 10:00:00,21.88,21.88,21.83,21.84,304359.0,20.0726,20.0726,20.0267,20.0359,304359.0
2019-01-31 10:10:00,21.84,21.93,21.84,21.92,231087.0,20.0359,20.1184,20.0359,20.1093,231087.0
2019-01-31 10:20:00,21.92,21.94,21.9,21.94,203979.0,20.1093,20.1276,20.0909,20.1276,203979.0
2019-01-31 10:30:00,21.94,22.0,21.94,21.98,194766.0,20.1276,20.1826,20.1276,20.1643,194766.0
2019-01-31 10:40:00,21.98,22.0,21.95,21.96,168762.0,20.1643,20.1826,20.1368,20.146,168762.0
2019-01-31 10:50:00,21.96,21.97,21.91,21.92,297321.0,20.146,20.1551,20.1001,20.1093,297321.0
2019-01-31 11:00:00,21.92,21.97,21.91,21.91,168399.0,20.1093,20.1551,20.1001,20.1001,168399.0
2019-01-31 11:10:00,21.91,21.94,21.87,21.88,181752.0,20.1001,20.1276,20.0634,20.0726,181752.0
2019-01-31 11:20:00,21.88,21.91,21.88,21.89,134574.0,20.0726,20.1001,20.0726,20.0817,134574.0
2019-01-31 11:30:00,21.89,21.9,21.87,21.89,132780.0,20.0817,20.0909,20.0634,20.0817,132780.0
2019-01-31 11:40:00,21.89,21.92,21.89,21.92,139038.0,20.0817,20.1093,20.0817,20.1093,139038.0
2019-01-31 11:50:00,21.92,21.95,21.91,21.95,169908.0,20.1093,20.1368,20.1001,20.1368,169908.0
2019-01-31 12:00:00,21.95,21.97,21.92,21.95,294885.0,20.1368,20.1551,20.1093,20.1368,294885.0
2019-01-31 12:10:00,21.95,21.96,21.93,21.94,205824.0,20.1368,20.146,20.1184,20.1276,205824.0
2019-01-31 12:20:00,21.94,21.94,21.91,21.92,250119.0,20.1276,20.1276,20.1001,20.1093,250119.0
2019-01-31 12:30:00,21.92,21.94,21.92,21.92,168696.0,20.1093,20.1276,20.1093,20.1093,168696.0
2019-01-31 12:40:00,21.92,21.94,21.89,21.89,381720.0,20.1093,20.1276,20.0817,20.0817,381720.0
2019-01-31 12:50:00,21.89,21.91,21.88,21.91,207888.0,20.0817,20.1001,20.0726,20.1001,207888.0
2019-01-31 13:00:00,21.91,21.93,21.9,21.9,297099.0,20.1001,20.1184,20.0909,20.0909,297099.0
2019-01-31 13:10:00,21.9,21.92,21.89,21.9,178839.0,20.0909,20.1093,20.0817,20.0909,178839.0
2019-01-31 13:20:00,21.9,21.91,21.86,21.86,205911.0,20.0909,20.1001,20.0542,20.0542,205911.0
2019-01-31 13:30:00,21.86,21.87,21.84,21.85,149457.0,20.0542,20.0634,20.0359,20.045,149457.0
2019-01-31 13:40:00,21.85,21.86,21.83,21.85,169881.0,20.045,20.0542,20.0267,20.045,169881.0
2019-01-31 13:50:00,21.86,21.89,21.86,21.87,135750.0,20.0542,20.0817,20.0542,20.0634,135750.0
2019-01-31 14:00:00,21.87,21.89,21.86,21.89,179853.0,20.0634,20.0817,20.0542,20.0817,179853.0
2019-01-31 14:10:00,21.89,21.89,21.85,21.85,189831.0,20.0817,20.0817,20.045,20.045,189831.0
2019-01-31 14:20:00,21.85,21.86,21.85,21.85,166104.0,20.045,20.0542,20.045,20.045,166104.0
2019-01-31 14:30:00,21.85,21.86,21.83,21.85,196980.0,20.045,20.0542,20.0267,20.045,196980.0
2019-01-31 14:40:00,21.85,21.89,21.85,21.88,146211.0,20.045,20.0817,20.045,20.0726,146211.0
2019-01-31 14:50:00,21.88,21.9,21.87,21.9,201780.0,20.0726,20.0909,20.0634,20.0909,201780.0
2019-01-31 15:00:00,21.9,21.9,21.86,21.86,294507.0,20.0909,20.0909,20.0542,20.0542,294507.0
2019-01-31 15:10:00,21.86,21.86,21.8,21.81,255315.0,20.0542,20.0542,19.9992,20.0083,255315.0
2019-01-31 15:20:00,21.81,21.82,21.79,21.8,258840.0,20.0083,20.0175,19.99,19.9992,258840.0
2019-01-31 15:30:00,21.81,21.83,21.79,21.83,423774.0,20.0083,20.0267,19.99,20.0267,423774.0
2019-01-31 15:40:00,21.83,21.84,21.82,21.84,599286.0,20.0267,20.0359,20.0175,20.0359,599286.0
2019-01-31 15:50:00,21.84,21.93,21.84,21.9,1823259.0,20.0359,20.1184,20.0359,20.0909,1823259.0
2019-02-01 09:30:00,21.87,21.94,21.8,21.94,432795.0,20.0634,20.1276,19.9992,20.1276,432795.0
2019-02-01 09:40:00,21.95,22.01,21.93,21.96,316326.0,20.1368,20.1918,20.1184,20.146,316326.0
2019-02-01 09:50:00,21.97,21.99,21.91,21.93,254496.0,20.1551,20.1735,20.1001,20.1184,254496.0
2019-02-01 10:00:00,21.93,22.06,21.92,22.06,207654.0,20.1184,20.2377,20.1093,20.2377,207654.0
2019-02-01 10:10:00,22.07,22.09,22.03,22.04,221334.0,20.2469,20.2652,20.2102,20.2193,221334.0
2019-02-01 10:20:00,22.04,22.06,22.02,22.03,114441.0,20.2193,20.2377,20.201,20.2102,114441.0
2019-02-01 10:30:00,22.04,22.05,22.0,22.03,147954.0,20.2193,20.2285,20.1826,20.2102,147954.0
2019-02-01 10:40:00,22.03,22.06,22.02,22.04,269589.0,20.2102,20.2377,20.201,20.2193,269589.0
2019-02-01 10:50:00,22.05,22.06,22.01,22.05,292122.0,20.2285,20.2377,20.1918,20.2285,292122.0
2019-02-01 11:00:00,22.04,22.1,22.01,22.09,220263.0,20.2193,20.2744,20.1918,20.2652,220263.0
2019-02-01 11:10:00,22.09,22.1,22.08,22.1,208350.0,20.2652,20.2744,20.256,20.2744,208350.0
2019-02-01 11:20:00,22.1,22.14,22.09,22.12,518766.0,20.2744,20.3111,20.2652,20.2927,518766.0
2019-02-01 11:30:00,22.12,22.13,22.09,22.09,180924.0,20.2927,20.3019,20.2652,20.2652,180924.0
2019-02-01 11:40:00,22.1,22.11,22.08,22.09,161391.0,20.2744,20.2836,20.256,20.2652,161391.0
2019-02-01 11:50:00,22.09,22.15,22.09,22.15,143898.0,20.2652,20.3203,20.2652,20.3203,143898.0
2019-02-01 12:00:00,22.15,22.17,22.14,22.16,226176.0,20.3203,20.3386,20.3111,20.3294,226176.0
2019-02-01 12:10:00,22.16,22.16,22.11,22.12,136743.0,20.3294,20.3294,20.2836,20.2927,136743.0
2019-02-01 12:20:00,22.12,22.12,22.05,22.06,124608.0,20.2927,20.2927,20.2285,20.2377,124608.0
2019-02-01 12:30:00,22.06,22.06,21.97,21.97,202428.0,20.2377,20.2377,20.1551,20.1551,202428.0
2019-02-01 12:40:00,21.97,22.0,21.96,22.0,127545.0,20.1551,20.1826,20.146,20.1826,127545.0
2019-02-01 12:50:00,22.0,22.02,21.99,22.0,90651.0,20.1826,20.201,20.1735,20.1826,90651.0
2019-02-01 13:00:00,22.01,22.07,22.0,22.06,174012.0,20.1918,20.2469,20.1826,20.2377,174012.0
2019-02-01 13:10:00,22.06,22.12,22.06,22.09,305478.0,20.2377,20.2927,20.2377,20.2652,305478.0
2019-02-01 13:20:00,22.09,22.11,22.07,22.1,227664.0,20.2652,20.2836,20.2469,20.2744,227664.0
2019-02-01 13:30:00,22.1,22.13,22.09,22.13,117327.0,20.2744,20.3019,20.2652,20.3019,117327.0
2019-02-01 13:40:00,22.13,22.13,22.07,22.1,149388.0,20.3019,20.3019,20.2469,20.2744,149388.0
2019-02-01 13:50:00,22.1,22.12,22.1,22.1,330633.0,20.2744,20.2927,20.2744,20.2744,330633.0
2019-02-01 14:00:00,22.1,22.1,22.03,22.03,249975.0,20.2744,20.2744,20.2102,20.2102,249975.0
2019-02-01 14:10:00,22.03,22.04,22.01,22.01,255513.0,20.2102,20.2193,20.1918,20.1918,255513.0
2019-02-01 14:20:00,22.01,22.02,21.97,22.01,175731.0,20.1918,20.201,20.1551,20.1918,175731.0
2019-02-01 14:30:00,22.01,22.04,22.0,22.04,204141.0,20.1918,20.2193,20.1826,20.2193,204141.0
2019-02-01 14:40:00,22.04,22.05,22.02,22.03,176247.0,20.2193,20.2285,20.201,20.2102,176247.0
2019-02-01 14:50:00,22.03,22.04,22.0,22.03,246510.0,20.2102,20.2193,20.1826,20.2102,246510.0
2019-02-01 15:00:00,22.03,22.04,22.01,22.03,215880.0,20.2102,20.2193,20.1918,20.2102,215880.0
2019-02-01 15:10:00,22.02,22.05,22.02,22.04,142584.0,20.201,20.2285,20.201,20.2193,142584.0
2019-02-01 15:20:00,22.04,22.05,22.0,22.03,190152.0,20.2193,20.2285,20.1826,20.2102,190152.0
2019-02-01 15:30:00,22.02,22.08,22.02,22.06,213681.0,20.201,20.256,20.201,20.2377,213681.0
2019-02-01 15:40:00,22.06,22.08,22.05,22.07,332646.0,20.2377,20.256,20.2285,20.2469,332646.0
2019-02-01 15:50:00,22.07,22.08,22.04,22.06,757113.0,20.2469,20.256,20.2193,20.2377,757113.0
2019-02-04 09:30:00,22.02,22.14,22.02,22.08,480831.0,20.201,20.3111,20.201,20.256,480831.0
2019-02-04 09:40:00,22.08,22.22,22.07,22.22,382623.0,20.256,20.3845,20.2469,20.3845,382623.0
2019-02-04 09:50:00,22.22,22.23,22.19,22.2,324294.0,20.3845,20.3936,20.357,20.3661,324294.0
2019-02-04 10:00:00,22.2,22.2,22.15,22.18,491553.0,20.3661,20.3661,20.3203,20.3478,491553.0
2019-02-04 10:10:00,22.18,22.25,22.17,22.25,596616.0,20.3478,20.412,20.3386,20.412,596616.0
2019-02-04 10:20:00,22.25,22.27,22.22,22.25,650724.0,20.412,20.4303,20.3845,20.412,650724.0
2019-02-04 10:30:00,22.25,22.29,22.22,22.27,278343.0,20.412,20.4487,20.3845,20.4303,278343.0
2019-02-04 10:40:00,22.26,22.29,22.24,22.27,193227.0,20.4212,20.4487,20.4028,20.4303,193227.0
2019-02-04 10:50:00,22.27,22.27,22.23,22.26,190266.0,20.4303,20.4303,20.3936,20.4212,190266.0
2019-02-04 11:00:00,22.26,22.28,22.23,22.24,285537.0,20.4212,20.4395,20.3936,20.4028,285537.0
2019-02-04 11:10:00,22.24,22.28,22.23,22.26,194472.0,20.4028,20.4395,20.3936,20.4212,194472.0
2019-02-04 11:20:00,22.27,22.27,22.22,22.23,224940.0,20.4303,20.4303,20.3845,20.3936,224940.0
2019-02-04 11:30:00,22.23,22.27,22.23,22.27,251970.0,20.3936,20.4303,20.3936,20.4303,251970.0
2019-02-04 11:40:00,22.27,22.27,22.25,22.25,134886.0,20.4303,20.4303,20.412,20.412,134886.0
2019-02-04 11:50:00,22.25,22.27,22.25,22.27,166680.0,20.412,20.4303,20.412,20.4303,166680.0
2019-02-04 12:00:00,22.27,22.29,22.26,22.27,197970.0,20.4303,20.4487,20.4212,20.4303,197970.0
2019-02-04 12:10:00,22.27,22.27,22.24,22.27,105204.0,20.4303,20.4303,20.4028,20.4303,105204.0
2019-02-04 12:20:00,22.27,22.27,22.24,22.24,121023.0,20.4303,20.4303,20.4028,20.4028,121023.0
2019-02-04 12:30:00,22.24,22.26,22.24,22.26,132891.0,20.4028,20.4212,20.4028,20.4212,132891.0
2019-02-04 12:40:00,22.26,22.27,22.25,22.25,134586.0,20.4212,20.4303,20.412,20.412,134586.0
2019-02-04 12:50:00,22.25,22.26,22.24,22.26,113619.0,20.412,20.4212,20.4028,20.4212,113619.0
2019-02-04 13:00:00,22.26,22.27,22.24,22.27,154566.0,20.4212,20.4303,20.4028,20.4303,154566.0
2019-02-04 13:10:00,22.27,22.29,22.26,22.28,111444.0,20.4303,20.4487,20.4212,20.4395,111444.0
2019-02-04 13:20:00,22.28,22.29,22.25,22.26,135105.0,20.4395,20.4487,20.412,20.4212,135105.0
2019-02-04 13:30:00,22.26,22.29,22.25,22.29,106509.0,20.4212,20.4487,20.412,20.4487,106509.0
2019-02-04 13:40:00,22.29,22.32,22.29,22.31,103755.0,20.4487,20.4762,20.4487,20.467,103755.0
2019-02-04 13:50:00,22.31,22.35,22.31,22.33,196944.0,20.467,20.5037,20.467,20.4854,196944.0
2019-02-04 14:00:00,22.33,22.39,22.33,22.38,227187.0,20.4854,20.5404,20.4854,20.5313,227187.0
2019-02-04 14:10:00,22.39,22.42,22.36,22.37,184812.0,20.5404,20.568,20.5129,20.5221,184812.0
2019-02-04 14:20:00,22.37,22.38,22.34,22.38,176979.0,20.5221,20.5313,20.4946,20.5313,176979.0
2019-02-04 14:30:00,22.38,22.38,22.34,22.34,204711.0,20.5313,20.5313,20.4946,20.4946,204711.0
2019-02-04 14:40:00,22.34,22.35,22.33,22.34,224973.0,20.4946,20.5037,20.4854,20.4946,224973.0
2019-02-04 14:50:00,22.34,22.36,22.33,22.34,238422.0,20.4946,20.5129,20.4854,20.4946,238422.0
2019-02-04 15:00:00,22.34,22.34,22.32,22.33,275475.0,20.4946,20.4946,20.4762,20.4854,275475.0
2019-02-04 15:10:00,22.33,22.36,22.33,22.35,240597.0,20.4854,20.5129,20.4854,20.5037,240597.0
2019-02-04 15:20:00,22.35,22.38,22.35,22.37,291723.0,20.5037,20.5313,20.5037,20.5221,291723.0
2019-02-04 15:30:00,22.37,22.4,22.37,22.38,427941.0,20.5221,20.5496,20.5221,20.5313,427941.0
2019-02-04 15:40:00,22.38,22.39,22.37,22.39,336465.0,20.5313,20.5404,20.5221,20.5404,336465.0
2019-02-04 15:50:00,22.39,22.49,22.39,22.48,1721454.0,20.5404,20.6322,20.5404,20.623,1721454.0
2019-02-05 09:30:00,22.46,22.47,22.18,22.46,486699.0,20.6046,20.6138,20.3478,20.6046,486699.0
2019-02-05 09:40:00,22.47,22.47,22.37,22.38,238545.0,20.6138,20.6138,20.5221,20.5313,238545.0
2019-02-05 09:50:00,22.38,22.47,22.38,22.46,256764.0,20.5313,20.6138,20.5313,20.6046,256764.0
2019-02-05 10:00:00,22.46,22.49,22.44,22.45,273711.0,20.6046,20.6322,20.5863,20.5955,273711.0
2019-02-05 10:10:00,22.45,22.49,22.43,22.48,217755.0,20.5955,20.6322,20.5771,20.623,217755.0
2019-02-05 10:20:00,22.48,22.53,22.48,22.52,254928.0,20.623,20.6689,20.623,20.6597,254928.0
2019-02-05 10:30:00,22.52,22.55,22.51,22.53,230859.0,20.6597,20.6872,20.6505,20.6689,230859.0
2019-02-05 10:40:00,22.53,22.57,22.52,22.53,216099.0,20.6689,20.7056,20.6597,20.6689,216099.0
2019-02-05 10:50:00,22.53,22.58,22.52,22.57,213735.0,20.6689,20.7147,20.6597,20.7056,213735.0
2019-02-05 11:00:00,22.58,22.58,22.52,22.52,215757.0,20.7147,20.7147,20.6597,20.6597,215757.0
2019-02-05 11:10:00,22.53,22.54,22.51,22.54,252381.0,20.6689,20.678,20.6505,20.678,252381.0
2019-02-05 11:20:00,22.54,22.54,22.51,22.53,211728.0,20.678,20.678,20.6505,20.6689,211728.0
2019-02-05 11:30:00,22.53,22.56,22.52,22.56,185691.0,20.6689,20.6964,20.6597,20.6964,185691.0
2019-02-05 11:40:00,22.56,22.57,22.56,22.56,195396.0,20.6964,20.7056,20.6964,20.6964,195396.0
2019-02-05 11:50:00,22.56,22.59,22.56,22.58,219138.0,20.6964,20.7239,20.6964,20.7147,219138.0
2019-02-05 12:00:00,22.58,22.58,22.56,22.56,262887.0,20.7147,20.7147,20.6964,20.6964,262887.0
2019-02-05 12:10:00,22.56,22.59,22.54,22.57,313902.0,20.6964,20.7239,20.678,20.7056,313902.0
2019-02-05 12:20:00,22.56,22.61,22.56,22.6,322971.0,20.6964,20.7423,20.6964,20.7331,322971.0
2019-02-05 12:30:00,22.6,22.61,22.59,22.61,215946.0,20.7331,20.7423,20.7239,20.7423,215946.0
2019-02-05 12:40:00,22.61,22.61,22.58,22.58,250104.0,20.7423,20.7423,20.7147,20.7147,250104.0
2019-02-05 12:50:00,22.58,22.6,22.56,22.56,189300.0,20.7147,20.7331,20.6964,20.6964,189300.0
2019-02-05 13:00:00,22.56,22.59,22.56,22.57,246567.0,20.6964,20.7239,20.6964,20.7056,246567.0
2019-02-05 13:10:00,22.57,22.59,22.55,22.59,336285.0,20.7056,20.7239,20.6872,20.7239,336285.0
2019-02-05 13:20:00,22.59,22.65,22.59,22.64,179163.0,20.7239,20.779,20.7239,20.7698,179163.0
2019-02-05 13:30:00,22.65,22.65,22.6,22.6,188034.0,20.779,20.779,20.7331,20.7331,188034.0
2019-02-05 13:40:00,22.61,22.62,22.59,22.6,245379.0,20.7423,20.7514,20.7239,20.7331,245379.0
2019-02-05 13:50:00,22.6,22.63,22.59,22.63,207123.0,20.7331,20.7606,20.7239,20.7606,207123.0
2019-02-05 14:00:00,22.63,22.7,22.62,22.7,524712.0,20.7606,20.8248,20.7514,20.8248,524712.0
2019-02-05 14:10:00,22.7,22.7,22.66,22.67,209583.0,20.8248,20.8248,20.7881,20.7973,209583.0
2019-02-05 14:20:00,22.67,22.68,22.63,22.65,220995.0,20.7973,20.8065,20.7606,20.779,220995.0
2019-02-05 14:30:00,22.65,22.66,22.64,22.65,245187.0,20.779,20.7881,20.7698,20.779,245187.0
2019-02-05 14:40:00,22.64,22.65,22.63,22.64,555552.0,20.7698,20.779,20.7606,20.7698,555552.0
2019-02-05 14:50:00,22.64,22.66,22.64,22.66,464505.0,20.7698,20.7881,20.7698,20.7881,464505.0
2019-02-05 15:00:00,22.66,22.68,22.66,22.68,369654.0,20.7881,20.8065,20.7881,20.8065,369654.0
2019-02-05 15:10:00,22.68,22.69,22.67,22.68,898698.0,20.8065,20.8156,20.7973,20.8065,898698.0
2019-02-05 15:20:00,22.68,22.71,22.67,22.71,306792.0,20.8065,20.834,20.7973,20.834,306792.0
2019-02-05 15:30:00,22.71,22.73,22.7,22.71,448695.0,20.834,20.8523,20.8248,20.834,448695.0
2019-02-05 15:40:00,22.71,22.71,22.69,22.71,802512.0,20.834,20.834,20.8156,20.834,802512.0
2019-02-05 15:50:00,22.71,22.76,22.69,22.76,2263716.0,20.834,20.8799,20.8156,20.8799,2263716.0
2019-02-06 09:30:00,22.69,22.79,22.62,22.73,646950.0,20.8156,20.9074,20.7514,20.8523,646950.0
2019-02-06 09:40:00,22.73,22.75,22.69,22.69,268890.0,20.8523,20.8707,20.8156,20.8156,268890.0
2019-02-06 09:50:00,22.69,22.74,22.69,22.71,367587.0,20.8156,20.8615,20.8156,20.834,367587.0
2019-02-06 10:00:00,22.71,22.76,22.68,22.71,585480.0,20.834,20.8799,20.8065,20.834,585480.0
2019-02-06 10:10:00,22.71,22.71,22.67,22.7,757398.0,20.834,20.834,20.7973,20.8248,757398.0
2019-02-06 10:20:00,22.7,22.77,22.67,22.77,229191.0,20.8248,20.889,20.7973,20.889,229191.0
2019-02-06 10:30:00,22.76,22.78,22.72,22.73,124122.0,20.8799,20.8982,20.8432,20.8523,124122.0
2019-02-06 10:40:00,22.73,22.74,22.71,22.73,116424.0,20.8523,20.8615,20.834,20.8523,116424.0
2019-02-06 10:50:00,22.73,22.76,22.71,22.75,152349.0,20.8523,20.8799,20.834,20.8707,152349.0
2019-02-06 11:00:00,22.75,22.78,22.74,22.76,344652.0,20.8707,20.8982,20.8615,20.8799,344652.0
2019-02-06 11:10:00,22.76,22.77,22.73,22.74,153930.0,20.8799,20.889,20.8523,20.8615,153930.0
2019-02-06 11:20:00,22.74,22.74,22.7,22.72,235662.0,20.8615,20.8615,20.8248,20.8432,235662.0
2019-02-06 11:30:00,22.72,22.75,22.7,22.74,219675.0,20.8432,20.8707,20.8248,20.8615,219675.0
2019-02-06 11:40:00,22.74,22.75,22.73,22.74,216621.0,20.8615,20.8707,20.8523,20.8615,216621.0
2019-02-06 11:50:00,22.74,22.75,22.71,22.72,430095.0,20.8615,20.8707,20.834,20.8432,430095.0
2019-02-06 12:00:00,22.72,22.74,22.71,22.72,285330.0,20.8432,20.8615,20.834,20.8432,285330.0
2019-02-06 12:10:00,22.71,22.73,22.68,22.73,239325.0,20.834,20.8523,20.8065,20.8523,239325.0
2019-02-06 12:20:00,22.73,22.75,22.73,22.73,220536.0,20.8523,20.8707,20.8523,20.8523,220536.0
2019-02-06 12:30:00,22.73,22.77,22.73,22.76,157305.0,20.8523,20.889,20.8523,20.8799,157305.0
2019-02-06 12:40:00,22.77,22.77,22.75,22.76,250473.0,20.889,20.889,20.8707,20.8799,250473.0
2019-02-06 12:50:00,22.76,22.76,22.75,22.76,98970.0,20.8799,20.8799,20.8707,20.8799,98970.0
2019-02-06 13:00:00,22.76,22.79,22.76,22.78,169845.0,20.8799,20.9074,20.8799,20.8982,169845.0
2019-02-06 13:10:00,22.78,22.78,22.76,22.77,126321.0,20.8982,20.8982,20.8799,20.889,126321.0
2019-02-06 13:20:00,22.77,22.79,22.76,22.78,141771.0,20.889,20.9074,20.8799,20.8982,141771.0
2019-02-06 13:30:00,22.78,22.79,22.77,22.79,93000.0,20.8982,20.9074,20.889,20.9074,93000.0
2019-02-06 13:40:00,22.79,22.79,22.78,22.79,92817.0,20.9074,20.9074,20.8982,20.9074,92817.0
2019-02-06 13:50:00,22.79,22.81,22.75,22.76,440325.0,20.9074,20.9257,20.8707,20.8799,440325.0
2019-02-06 14:00:00,22.76,22.76,22.71,22.72,153006.0,20.8799,20.8799,20.834,20.8432,153006.0
2019-02-06 14:10:00,22.72,22.72,22.68,22.69,172608.0,20.8432,20.8432,20.8065,20.8156,172608.0
2019-02-06 14:20:00,22.69,22.72,22.68,22.72,136548.0,20.8156,20.8432,20.8065,20.8432,136548.0
2019-02-06 14:30:00,22.71,22.72,22.69,22.69,164250.0,20.834,20.8432,20.8156,20.8156,164250.0
2019-02-06 14:40:00,22.69,22.7,22.67,22.68,165954.0,20.8156,20.8248,20.7973,20.8065,165954.0
2019-02-06 14:50:00,22.68,22.69,22.66,22.68,241134.0,20.8065,20.8156,20.7881,20.8065,241134.0
2019-02-06 15:00:00,22.68,22.7,22.68,22.69,266763.0,20.8065,20.8248,20.8065,20.8156,266763.0
2019-02-06 15:10:00,22.69,22.7,22.65,22.68,240411.0,20.8156,20.8248,20.779,20.8065,240411.0
2019-02-06 15:20:00,22.68,22.72,22.68,22.7,204201.0,20.8065,20.8432,20.8065,20.8248,204201.0
2019-02-06 15:30:00,22.7,22.71,22.68,22.7,321912.0,20.8248,20.834,20.8065,20.8248,321912.0
2019-02-06 15:40:00,22.7,22.7,22.68,22.69,438618.0,20.8248,20.8248,20.8065,20.8156,438618.0
2019-02-06 15:50:00,22.69,22.71,22.63,22.71,1760664.0,20.8156,20.834,20.7606,20.834,1760664.0
2019-02-07 09:30:00,22.56,22.76,22.55,22.7,792510.0,20.6964,20.8799,20.6872,20.8248,792510.0
2019-02-07 09:40:00,22.7,22.76,22.7,22.73,196002.0,20.8248,20.8799,20.8248,20.8523,196002.0
2019-02-07 09:50:00,22.73,22.78,22.7,22.7,203547.0,20.8523,20.8982,20.8248,20.8248,203547.0
2019-02-07 10:00:00,22.71,22.71,22.61,22.66,301686.0,20.834,20.834,20.7423,20.7881,301686.0
2019-02-07 10:10:00,22.66,22.73,22.66,22.67,201849.0,20.7881,20.8523,20.7881,20.7973,201849.0
2019-02-07 10:20:00,22.67,22.73,22.67,22.72,198171.0,20.7973,20.8523,20.7973,20.8432,198171.0
2019-02-07 10:30:00,22.72,22.81,22.72,22.78,446004.0,20.8432,20.9257,20.8432,20.8982,446004.0
2019-02-07 10:40:00,22.78,22.79,22.7,22.7,184005.0,20.8982,20.9074,20.8248,20.8248,184005.0
2019-02-07 10:50:00,22.7,22.71,22.66,22.67,320388.0,20.8248,20.834,20.7881,20.7973,320388.0
2019-02-07 11:00:00,22.67,22.67,22.62,22.65,642579.0,20.7973,20.7973,20.7514,20.779,642579.0
2019-02-07 11:10:00,22.64,22.69,22.64,22.65,376206.0,20.7698,20.8156,20.7698,20.779,376206.0
2019-02-07 11:20:00,22.65,22.66,22.55,22.57,354225.0,20.779,20.7881,20.6872,20.7056,354225.0
2019-02-07 11:30:00,22.57,22.57,22.47,22.55,278577.0,20.7056,20.7056,20.6138,20.6872,278577.0
2019-02-07 11:40:00,22.55,22.59,22.54,22.58,405399.0,20.6872,20.7239,20.678,20.7147,405399.0
2019-02-07 11:50:00,22.58,22.61,22.56,22.57,393780.0,20.7147,20.7423,20.6964,20.7056,393780.0
2019-02-07 12:00:00,22.57,22.62,22.55,22.61,333825.0,20.7056,20.7514,20.6872,20.7423,333825.0
2019-02-07 12:10:00,22.61,22.63,22.59,22.61,157482.0,20.7423,20.7606,20.7239,20.7423,157482.0
2019-02-07 12:20:00,22.61,22.64,22.59,22.6,156702.0,20.7423,20.7698,20.7239,20.7331,156702.0
2019-02-07 12:30:00,22.6,22.64,22.59,22.64,122967.0,20.7331,20.7698,20.7239,20.7698,122967.0
2019-02-07 12:40:00,22.65,22.65,22.59,22.61,235812.0,20.779,20.779,20.7239,20.7423,235812.0
2019-02-07 12:50:00,22.61,22.61,22.56,22.59,179487.0,20.7423,20.7423,20.6964,20.7239,179487.0
2019-02-07 13:00:00,22.59,22.67,22.58,22.66,118131.0,20.7239,20.7973,20.7147,20.7881,118131.0
2019-02-07 13:10:00,22.66,22.67,22.63,22.64,110760.0,20.7881,20.7973,20.7606,20.7698,110760.0
2019-02-07 13:20:00,22.64,22.68,22.63,22.68,154695.0,20.7698,20.8065,20.7606,20.8065,154695.0
2019-02-07 13:30:00,22.68,22.72,22.67,22.72,160527.0,20.8065,20.8432,20.7973,20.8432,160527.0
2019-02-07 13:40:00,22.71,22.71,22.66,22.68,208674.0,20.834,20.834,20.7881,20.8065,208674.0
2019-02-07 13:50:00,22.68,22.72,22.68,22.7,120129.0,20.8065,20.8432,20.8065,20.8248,120129.0
2019-02-07 14:00:00,22.7,22.71,22.67,22.71,140250.0,20.8248,20.834,20.7973,20.834,140250.0
2019-02-07 14:10:00,22.71,22.71,22.64,22.66,239880.0,20.834,20.834,20.7698,20.7881,239880.0
2019-02-07 14:20:00,22.66,22.76,22.66,22.76,226332.0,20.7881,20.8799,20.7881,20.8799,226332.0
2019-02-07 14:30:00,22.76,22.81,22.74,22.75,344325.0,20.8799,20.9257,20.8615,20.8707,344325.0
2019-02-07 14:40:00,22.74,22.75,22.71,22.72,170040.0,20.8615,20.8707,20.834,20.8432,170040.0
2019-02-07 14:50:00,22.72,22.74,22.69,22.71,153672.0,20.8432,20.8615,20.8156,20.834,153672.0
2019-02-07 15:00:00,22.71,22.74,22.69,22.71,200331.0,20.834,20.8615,20.8156,20.834,200331.0
2019-02-07 15:10:00,22.71,22.71,22.67,22.68,231813.0,20.834,20.834,20.7973,20.8065,231813.0
2019-02-07 15:20:00,22.68,22.71,22.68,22.7,222537.0,20.8065,20.834,20.8065,20.8248,222537.0
2019-02-07 15:30:00,22.7,22.7,22.65,22.69,346539.0,20.8248,20.8248,20.779,20.8156,346539.0
2019-02-07 15:40:00,22.69,22.75,22.69,22.7,406968.0,20.8156,20.8707,20.8156,20.8248,406968.0
2019-02-07 15:50:00,22.7,22.75,22.69,22.74,961917.0,20.8248,20.8707,20.8156,20.8615,961917.0
2019-02-08 09:30:00,22.58,22.72,22.56,22.68,520812.0,20.7147,20.8432,20.6964,20.8065,520812.0
2019-02-08 09:40:00,22.67,22.68,22.6,22.64,170601.0,20.7973,20.8065,20.7331,20.7698,170601.0
2019-02-08 09:50:00,22.64,22.66,22.61,22.64,144324.0,20.7698,20.7881,20.7423,20.7698,144324.0
2019-02-08 10:00:00,22.64,22.7,22.62,22.68,167307.0,20.7698,20.8248,20.7514,20.8065,167307.0
2019-02-08 10:10:00,22.68,22.7,22.64,22.66,668382.0,20.8065,20.8248,20.7698,20.7881,668382.0
2019-02-08 10:20:00,22.66,22.71,22.65,22.71,273402.0,20.7881,20.834,20.779,20.834,273402.0
2019-02-08 10:30:00,22.7,22.71,22.67,22.71,288987.0,20.8248,20.834,20.7973,20.834,288987.0
2019-02-08 10:40:00,22.71,22.73,22.68,22.7,266970.0,20.834,20.8523,20.8065,20.8248,266970.0
2019-02-08 10:50:00,22.7,22.73,22.68,22.71,336291.0,20.8248,20.8523,20.8065,20.834,336291.0
2019-02-08 11:00:00,22.71,22.71,22.66,22.69,664233.0,20.834,20.834,20.7881,20.8156,664233.0
2019-02-08 11:10:00,22.68,22.73,22.66,22.71,209634.0,20.8065,20.8523,20.7881,20.834,209634.0
2019-02-08 11:20:00,22.71,22.73,22.69,22.71,200625.0,20.834,20.8523,20.8156,20.834,200625.0
2019-02-08 11:30:00,22.71,22.72,22.66,22.68,229638.0,20.834,20.8432,20.7881,20.8065,229638.0
2019-02-08 11:40:00,22.68,22.71,22.66,22.68,121170.0,20.8065,20.834,20.7881,20.8065,121170.0
2019-02-08 11:50:00,22.69,22.74,22.68,22.73,120588.0,20.8156,20.8615,20.8065,20.8523,120588.0
2019-02-08 12:00:00,22.73,22.76,22.71,22.71,136110.0,20.8523,20.8799,20.834,20.834,136110.0
2019-02-08 12:10:00,22.71,22.71,22.69,22.7,109908.0,20.834,20.834,20.8156,20.8248,109908.0
2019-02-08 12:20:00,22.7,22.73,22.7,22.73,113388.0,20.8248,20.8523,20.8248,20.8523,113388.0
2019-02-08 12:30:00,22.73,22.76,22.73,22.76,100605.0,20.8523,20.8799,20.8523,20.8799,100605.0
2019-02-08 12:40:00,22.76,22.77,22.74,22.76,107376.0,20.8799,20.889,20.8615,20.8799,107376.0
2019-02-08 12:50:00,22.76,22.76,22.74,22.76,168087.0,20.8799,20.8799,20.8615,20.8799,168087.0
2019-02-08 13:00:00,22.76,22.78,22.75,22.78,78582.0,20.8799,20.8982,20.8707,20.8982,78582.0
2019-02-08 13:10:00,22.79,22.81,22.78,22.78,99825.0,20.9074,20.9257,20.8982,20.8982,99825.0
2019-02-08 13:20:00,22.78,22.79,22.76,22.76,112488.0,20.8982,20.9074,20.8799,20.8799,112488.0
2019-02-08 13:30:00,22.76,22.76,22.72,22.74,128079.0,20.8799,20.8799,20.8432,20.8615,128079.0
2019-02-08 13:40:00,22.74,22.79,22.74,22.79,128067.0,20.8615,20.9074,20.8615,20.9074,128067.0
2019-02-08 13:50:00,22.79,22.82,22.79,22.82,176640.0,20.9074,20.9349,20.9074,20.9349,176640.0
2019-02-08 14:00:00,22.82,22.85,22.82,22.85,183864.0,20.9349,20.9624,20.9349,20.9624,183864.0
2019-02-08 14:10:00,22.85,22.86,22.84,22.85,150405.0,20.9624,20.9716,20.9533,20.9624,150405.0
2019-02-08 14:20:00,22.85,22.85,22.83,22.83,127824.0,20.9624,20.9624,20.9441,20.9441,127824.0
2019-02-08 14:30:00,22.83,22.84,22.79,22.81,131196.0,20.9441,20.9533,20.9074,20.9257,131196.0
2019-02-08 14:40:00,22.81,22.84,22.8,22.84,152331.0,20.9257,20.9533,20.9166,20.9533,152331.0
2019-02-08 14:50:00,22.84,22.86,22.83,22.83,233592.0,20.9533,20.9716,20.9441,20.9441,233592.0
2019-02-08 15:00:00,22.83,22.84,22.81,22.82,210243.0,20.9441,20.9533,20.9257,20.9349,210243.0
2019-02-08 15:10:00,22.83,22.85,22.81,22.85,177477.0,20.9441,20.9624,20.9257,20.9624,177477.0
2019-02-08 15:20:00,22.85,22.89,22.84,22.84,358791.0,20.9624,20.9991,20.9533,20.9533,358791.0
2019-02-08 15:30:00,22.84,22.86,22.83,22.84,283833.0,20.9533,20.9716,20.9441,20.9533,283833.0
2019-02-08 15:40:00,22.84,22.85,22.82,22.82,334140.0,20.9533,20.9624,20.9349,20.9349,334140.0
2019-02-08 15:50:00,22.82,22.92,22.82,22.92,1197774.0,20.9349,21.0267,20.9349,21.0267,1197774.0
2019-02-11 09:30:00,23.0,23.27,22.98,23.26,680409.0,21.1,21.3477,21.0817,21.3386,680409.0
2019-02-11 09:40:00,23.26,23.5,23.25,23.4,1624284.0,21.3386,21.5587,21.3294,21.467,1624284.0
2019-02-11 09:50:00,23.4,23.4,23.32,23.34,358725.0,21.467,21.467,21.3936,21.412,358725.0
2019-02-11 10:00:00,23.34,23.34,23.25,23.26,406842.0,21.412,21.412,21.3294,21.3386,406842.0
2019-02-11 10:10:00,23.26,23.27,23.2,23.21,419052.0,21.3386,21.3477,21.2835,21.2927,419052.0
2019-02-11 10:20:00,23.21,23.21,23.14,23.16,289557.0,21.2927,21.2927,21.2285,21.2468,289557.0
2019-02-11 10:30:00,23.16,23.16,23.11,23.11,325539.0,21.2468,21.2468,21.201,21.201,325539.0
2019-02-11 10:40:00,23.11,23.17,23.1,23.17,302550.0,21.201,21.256,21.1918,21.256,302550.0
2019-02-11 10:50:00,23.17,23.23,23.16,23.21,381102.0,21.256,21.311,21.2468,21.2927,381102.0
2019-02-11 11:00:00,23.21,23.23,23.15,23.16,279636.0,21.2927,21.311,21.2377,21.2468,279636.0
2019-02-11 11:10:00,23.15,23.22,23.15,23.21,298356.0,21.2377,21.3019,21.2377,21.2927,298356.0
2019-02-11 11:20:00,23.21,23.24,23.2,23.22,178110.0,21.2927,21.3202,21.2835,21.3019,178110.0
2019-02-11 11:30:00,23.22,23.23,23.19,23.2,192408.0,21.3019,21.311,21.2743,21.2835,192408.0
2019-02-11 11:40:00,23.2,23.22,23.19,23.21,154860.0,21.2835,21.3019,21.2743,21.2927,154860.0
2019-02-11 11:50:00,23.21,23.21,23.13,23.16,309141.0,21.2927,21.2927,21.2193,21.2468,309141.0
2019-02-11 12:00:00,23.16,23.18,23.15,23.16,208842.0,21.2468,21.2652,21.2377,21.2468,208842.0
2019-02-11 12:10:00,23.16,23.16,23.1,23.1,356916.0,21.2468,21.2468,21.1918,21.1918,356916.0
2019-02-11 12:20:00,23.1,23.13,23.09,23.13,179115.0,21.1918,21.2193,21.1826,21.2193,179115.0
2019-02-11 12:30:00,23.13,23.17,23.13,23.15,257934.0,21.2193,21.256,21.2193,21.2377,257934.0
2019-02-11 12:40:00,23.14,23.16,23.14,23.16,99717.0,21.2285,21.2468,21.2285,21.2468,99717.0
2019-02-11 12:50:00,23.16,23.16,23.14,23.16,150150.0,21.2468,21.2468,21.2285,21.2468,150150.0
2019-02-11 13:00:00,23.16,23.17,23.14,23.15,110694.0,21.2468,21.256,21.2285,21.2377,110694.0
2019-02-11 13:10:00,23.15,23.15,23.07,23.08,239988.0,21.2377,21.2377,21.1643,21.1734,239988.0
2019-02-11 13:20:00,23.08,23.12,23.08,23.12,361701.0,21.1734,21.2101,21.1734,21.2101,361701.0
2019-02-11 13:30:00,23.12,23.12,23.07,23.1,431835.0,21.2101,21.2101,21.1643,21.1918,431835.0
2019-02-11 13:40:00,23.1,23.11,23.06,23.09,570711.0,21.1918,21.201,21.1551,21.1826,570711.0
2019-02-11 13:50:00,23.09,23.1,23.07,23.09,258468.0,21.1826,21.1918,21.1643,21.1826,258468.0
2019-02-11 14:00:00,23.08,23.11,23.07,23.09,344979.0,21.1734,21.201,21.1643,21.1826,344979.0
2019-02-11 14:10:00,23.09,23.14,23.08,23.12,331470.0,21.1826,21.2285,21.1734,21.2101,331470.0
2019-02-11 14:20:00,23.11,23.15,23.1,23.12,404718.0,21.201,21.2377,21.1918,21.2101,404718.0
2019-02-11 14:30:00,23.12,23.13,23.1,23.11,208284.0,21.2101,21.2193,21.1918,21.201,208284.0
2019-02-11 14:40:00,23.11,23.12,23.06,23.08,389199.0,21.201,21.2101,21.1551,21.1734,389199.0
2019-02-11 14:50:00,23.08,23.12,23.07,23.1,324024.0,21.1734,21.2101,21.1643,21.1918,324024.0
2019-02-11 15:00:00,23.1,23.12,23.09,23.09,358695.0,21.1918,21.2101,21.1826,21.1826,358695.0
2019-02-11 15:10:00,23.09,23.11,23.09,23.09,284892.0,21.1826,21.201,21.1826,21.1826,284892.0
2019-02-11 15:20:00,23.09,23.11,23.09,23.1,307173.0,21.1826,21.201,21.1826,21.1918,307173.0
2019-02-11 15:30:00,23.1,23.1,23.07,23.09,703623.0,21.1918,21.1918,21.1643,21.1826,703623.0
2019-02-11 15:40:00,23.09,23.09,23.05,23.05,779550.0,21.1826,21.1826,21.1459,21.1459,779550.0
2019-02-11 15:50:00,23.05,23.09,23.04,23.07,1592841.0,21.1459,21.1826,21.1367,21.1643,1592841.0
2019-02-12 09:30:00,23.33,23.38,23.29,23.33,427455.0,21.4028,21.4487,21.3661,21.4028,427455.0
2019-02-12 09:40:00,23.33,23.35,23.31,23.35,460767.0,21.4028,21.4211,21.3844,21.4211,460767.0
2019-02-12 09:50:00,23.36,23.42,23.32,23.34,351831.0,21.4303,21.4853,21.3936,21.412,351831.0
2019-02-12 10:00:00,23.34,23.39,23.32,23.33,658497.0,21.412,21.4578,21.3936,21.4028,658497.0
2019-02-12 10:10:00,23.33,23.42,23.33,23.39,303087.0,21.4028,21.4853,21.4028,21.4578,303087.0
2019-02-12 10:20:00,23.39,23.42,23.34,23.37,272553.0,21.4578,21.4853,21.412,21.4395,272553.0
2019-02-12 10:30:00,23.37,23.43,23.36,23.41,225558.0,21.4395,21.4945,21.4303,21.4762,225558.0
2019-02-12 10:40:00,23.41,23.48,23.41,23.48,291102.0,21.4762,21.5404,21.4762,21.5404,291102.0
2019-02-12 10:50:00,23.48,23.53,23.45,23.53,511815.0,21.5404,21.5863,21.5129,21.5863,511815.0
2019-02-12 11:00:00,23.53,23.6,23.52,23.59,514875.0,21.5863,21.6505,21.5771,21.6413,514875.0
2019-02-12 11:10:00,23.59,23.64,23.57,23.6,513408.0,21.6413,21.6872,21.623,21.6505,513408.0
2019-02-12 11:20:00,23.6,23.67,23.6,23.67,395862.0,21.6505,21.7147,21.6505,21.7147,395862.0
2019-02-12 11:30:00,23.67,23.68,23.64,23.66,349023.0,21.7147,21.7239,21.6872,21.7055,349023.0
2019-02-12 11:40:00,23.66,23.67,23.6,23.62,259911.0,21.7055,21.7147,21.6505,21.6688,259911.0
2019-02-12 11:50:00,23.62,23.65,23.61,23.64,185220.0,21.6688,21.6963,21.6597,21.6872,185220.0
2019-02-12 12:00:00,23.64,23.64,23.62,23.63,177963.0,21.6872,21.6872,21.6688,21.678,177963.0
2019-02-12 12:10:00,23.63,23.64,23.58,23.59,191583.0,21.678,21.6872,21.6321,21.6413,191583.0
2019-02-12 12:20:00,23.59,23.62,23.58,23.59,255069.0,21.6413,21.6688,21.6321,21.6413,255069.0
2019-02-12 12:30:00,23.59,23.61,23.58,23.59,184971.0,21.6413,21.6597,21.6321,21.6413,184971.0
2019-02-12 12:40:00,23.59,23.62,23.59,23.6,149760.0,21.6413,21.6688,21.6413,21.6505,149760.0
2019-02-12 12:50:00,23.6,23.62,23.6,23.62,125985.0,21.6505,21.6688,21.6505,21.6688,125985.0
2019-02-12 13:00:00,23.62,23.62,23.6,23.61,117645.0,21.6688,21.6688,21.6505,21.6597,117645.0
2019-02-12 13:10:00,23.61,23.62,23.6,23.62,136092.0,21.6597,21.6688,21.6505,21.6688,136092.0
2019-02-12 13:20:00,23.62,23.63,23.61,23.62,108714.0,21.6688,21.678,21.6597,21.6688,108714.0
2019-02-12 13:30:00,23.62,23.7,23.62,23.67,234576.0,21.6688,21.7422,21.6688,21.7147,234576.0
2019-02-12 13:40:00,23.66,23.72,23.66,23.72,178269.0,21.7055,21.7606,21.7055,21.7606,178269.0
2019-02-12 13:50:00,23.72,23.74,23.71,23.71,297084.0,21.7606,21.7789,21.7514,21.7514,297084.0
2019-02-12 14:00:00,23.71,23.71,23.68,23.69,236400.0,21.7514,21.7514,21.7239,21.733,236400.0
2019-02-12 14:10:00,23.69,23.69,23.64,23.65,279771.0,21.733,21.733,21.6872,21.6963,279771.0
2019-02-12 14:20:00,23.65,23.7,23.65,23.7,256281.0,21.6963,21.7422,21.6963,21.7422,256281.0
2019-02-12 14:30:00,23.7,23.72,23.65,23.7,440238.0,21.7422,21.7606,21.6963,21.7422,440238.0
2019-02-12 14:40:00,23.69,23.72,23.68,23.71,283608.0,21.733,21.7606,21.7239,21.7514,283608.0
2019-02-12 14:50:00,23.71,23.71,23.68,23.69,261144.0,21.7514,21.7514,21.7239,21.733,261144.0
2019-02-12 15:00:00,23.69,23.7,23.67,23.69,332295.0,21.733,21.7422,21.7147,21.733,332295.0
2019-02-12 15:10:00,23.69,23.73,23.68,23.7,476268.0,21.733,21.7697,21.7239,21.7422,476268.0
2019-02-12 15:20:00,23.7,23.72,23.69,23.72,312348.0,21.7422,21.7606,21.733,21.7606,312348.0
2019-02-12 15:30:00,23.72,23.72,23.69,23.7,369768.0,21.7606,21.7606,21.733,21.7422,369768.0
2019-02-12 15:40:00,23.71,23.72,23.68,23.7,682032.0,21.7514,21.7606,21.7239,21.7422,682032.0
2019-02-12 15:50:00,23.7,23.74,23.68,23.71,1435701.0,21.7422,21.7789,21.7239,21.7514,1435701.0
2019-02-13 09:30:00,23.78,23.8,23.68,23.74,552594.0,21.8156,21.834,21.7239,21.7789,552594.0
2019-02-13 09:40:00,23.74,23.82,23.74,23.8,367623.0,21.7789,21.8523,21.7789,21.834,367623.0
2019-02-13 09:50:00,23.8,23.84,23.77,23.84,319656.0,21.834,21.8707,21.8064,21.8707,319656.0
2019-02-13 10:00:00,23.84,23.84,23.74,23.74,493791.0,21.8707,21.8707,21.7789,21.7789,493791.0
2019-02-13 10:10:00,23.74,23.8,23.72,23.79,350040.0,21.7789,21.834,21.7606,21.8248,350040.0
2019-02-13 10:20:00,23.79,23.8,23.74,23.74,361695.0,21.8248,21.834,21.7789,21.7789,361695.0
2019-02-13 10:30:00,23.74,23.79,23.73,23.77,342201.0,21.7789,21.8248,21.7697,21.8064,342201.0
2019-02-13 10:40:00,23.77,23.81,23.73,23.75,317541.0,21.8064,21.8431,21.7697,21.7881,317541.0
2019-02-13 10:50:00,23.75,23.77,23.71,23.72,297738.0,21.7881,21.8064,21.7514,21.7606,297738.0
2019-02-13 11:00:00,23.72,23.72,23.66,23.69,357255.0,21.7606,21.7606,21.7055,21.733,357255.0
2019-02-13 11:10:00,23.69,23.71,23.64,23.64,417819.0,21.733,21.7514,21.6872,21.6872,417819.0
2019-02-13 11:20:00,23.64,23.64,23.61,23.62,197913.0,21.6872,21.6872,21.6597,21.6688,197913.0
2019-02-13 11:30:00,23.62,23.66,23.59,23.66,520389.0,21.6688,21.7055,21.6413,21.7055,520389.0
2019-02-13 11:40:00,23.66,23.71,23.65,23.71,367455.0,21.7055,21.7514,21.6963,21.7514,367455.0
2019-02-13 11:50:00,23.71,23.74,23.69,23.7,404106.0,21.7514,21.7789,21.733,21.7422,404106.0
2019-02-13 12:00:00,23.7,23.71,23.66,23.68,279873.0,21.7422,21.7514,21.7055,21.7239,279873.0
2019-02-13 12:10:00,23.68,23.7,23.68,23.69,144885.0,21.7239,21.7422,21.7239,21.733,144885.0
2019-02-13 12:20:00,23.69,23.71,23.68,23.7,126219.0,21.733,21.7514,21.7239,21.7422,126219.0
2019-02-13 12:30:00,23.7,23.71,23.69,23.7,133059.0,21.7422,21.7514,21.733,21.7422,133059.0
2019-02-13 12:40:00,23.69,23.73,23.69,23.73,141732.0,21.733,21.7697,21.733,21.7697,141732.0
2019-02-13 12:50:00,23.73,23.73,23.7,23.71,229104.0,21.7697,21.7697,21.7422,21.7514,229104.0
2019-02-13 13:00:00,23.71,23.74,23.71,23.73,193899.0,21.7514,21.7789,21.7514,21.7697,193899.0
2019-02-13 13:10:00,23.73,23.73,23.7,23.72,132126.0,21.7697,21.7697,21.7422,21.7606,132126.0
2019-02-13 13:20:00,23.72,23.72,23.71,23.71,104403.0,21.7606,21.7606,21.7514,21.7514,104403.0
2019-02-13 13:30:00,23.71,23.72,23.71,23.72,131115.0,21.7514,21.7606,21.7514,21.7606,131115.0
2019-02-13 13:40:00,23.72,23.72,23.71,23.72,120048.0,21.7606,21.7606,21.7514,21.7606,120048.0
2019-02-13 13:50:00,23.72,23.73,23.71,23.71,102936.0,21.7606,21.7697,21.7514,21.7514,102936.0
2019-02-13 14:00:00,23.71,23.72,23.71,23.72,89382.0,21.7514,21.7606,21.7514,21.7606,89382.0
2019-02-13 14:10:00,23.72,23.72,23.71,23.72,372570.0,21.7606,21.7606,21.7514,21.7606,372570.0
2019-02-13 14:20:00,23.71,23.73,23.71,23.73,138447.0,21.7514,21.7697,21.7514,21.7697,138447.0
2019-02-13 14:30:00,23.73,23.74,23.72,23.73,124479.0,21.7697,21.7789,21.7606,21.7697,124479.0
2019-02-13 14:40:00,23.73,23.77,23.72,23.76,155979.0,21.7697,21.8064,21.7606,21.7973,155979.0
2019-02-13 14:50:00,23.76,23.78,23.75,23.75,124890.0,21.7973,21.8156,21.7881,21.7881,124890.0
2019-02-13 15:00:00,23.76,23.76,23.73,23.75,148611.0,21.7973,21.7973,21.7697,21.7881,148611.0
2019-02-13 15:10:00,23.75,23.77,23.74,23.75,157839.0,21.7881,21.8064,21.7789,21.7881,157839.0
2019-02-13 15:20:00,23.76,23.76,23.72,23.72,267984.0,21.7973,21.7973,21.7606,21.7606,267984.0
2019-02-13 15:30:00,23.72,23.76,23.72,23.75,270615.0,21.7606,21.7973,21.7606,21.7881,270615.0
2019-02-13 15:40:00,23.75,23.75,23.71,23.72,533871.0,21.7881,21.7881,21.7514,21.7606,533871.0
2019-02-13 15:50:00,23.72,23.76,23.7,23.71,1124175.0,21.7606,21.7973,21.7422,21.7514,1124175.0
2019-02-14 09:30:00,23.56,23.66,23.53,23.63,438651.0,21.6138,21.7055,21.5863,21.678,438651.0
2019-02-14 09:40:00,23.63,23.7,23.63,23.68,231738.0,21.678,21.7422,21.678,21.7239,231738.0
2019-02-14 09:50:00,23.68,23.74,23.67,23.74,164688.0,21.7239,21.7789,21.7147,21.7789,164688.0
2019-02-14 10:00:00,23.74,23.81,23.7,23.8,227184.0,21.7789,21.8431,21.7422,21.834,227184.0
2019-02-14 10:10:00,23.8,23.85,23.79,23.85,162852.0,21.834,21.8798,21.8248,21.8798,162852.0
2019-02-14 10:20:00,23.85,23.89,23.83,23.88,140628.0,21.8798,21.9165,21.8615,21.9073,140628.0
2019-02-14 10:30:00,23.88,23.92,23.82,23.85,390939.0,21.9073,21.944,21.8523,21.8798,390939.0
2019-02-14 10:40:00,23.85,23.92,23.85,23.9,205662.0,21.8798,21.944,21.8798,21.9257,205662.0
2019-02-14 10:50:00,23.9,23.9,23.8,23.84,186633.0,21.9257,21.9257,21.834,21.8707,186633.0
2019-02-14 11:00:00,23.84,23.86,23.78,23.83,150681.0,21.8707,21.889,21.8156,21.8615,150681.0
2019-02-14 11:10:00,23.83,23.84,23.79,23.83,117642.0,21.8615,21.8707,21.8248,21.8615,117642.0
2019-02-14 11:20:00,23.83,23.83,23.79,23.8,179427.0,21.8615,21.8615,21.8248,21.834,179427.0
2019-02-14 11:30:00,23.8,23.81,23.75,23.78,143925.0,21.834,21.8431,21.7881,21.8156,143925.0
2019-02-14 11:40:00,23.78,23.87,23.78,23.85,123114.0,21.8156,21.8982,21.8156,21.8798,123114.0
2019-02-14 11:50:00,23.85,23.86,23.83,23.84,117984.0,21.8798,21.889,21.8615,21.8707,117984.0
2019-02-14 12:00:00,23.84,23.88,23.83,23.87,107625.0,21.8707,21.9073,21.8615,21.8982,107625.0
2019-02-14 12:10:00,23.87,23.91,23.85,23.9,138135.0,21.8982,21.9349,21.8798,21.9257,138135.0
2019-02-14 12:20:00,23.9,23.93,23.9,23.92,91965.0,21.9257,21.9532,21.9257,21.944,91965.0
2019-02-14 12:30:00,23.92,23.92,23.9,23.92,115503.0,21.944,21.944,21.9257,21.944,115503.0
2019-02-14 12:40:00,23.92,23.93,23.91,23.91,84516.0,21.944,21.9532,21.9349,21.9349,84516.0
2019-02-14 12:50:00,23.91,23.92,23.9,23.91,101418.0,21.9349,21.944,21.9257,21.9349,101418.0
2019-02-14 13:00:00,23.91,23.92,23.88,23.89,89910.0,21.9349,21.944,21.9073,21.9165,89910.0
2019-02-14 13:10:00,23.89,23.91,23.89,23.89,174000.0,21.9165,21.9349,21.9165,21.9165,174000.0
2019-02-14 13:20:00,23.89,23.9,23.88,23.89,261171.0,21.9165,21.9257,21.9073,21.9165,261171.0
2019-02-14 13:30:00,23.9,23.93,23.87,23.93,348837.0,21.9257,21.9532,21.8982,21.9532,348837.0
2019-02-14 13:40:00,23.93,23.93,23.91,23.91,130257.0,21.9532,21.9532,21.9349,21.9349,130257.0
2019-02-14 13:50:00,23.91,23.93,23.89,23.92,123174.0,21.9349,21.9532,21.9165,21.944,123174.0
2019-02-14 14:00:00,23.92,23.93,23.9,23.91,101733.0,21.944,21.9532,21.9257,21.9349,101733.0
2019-02-14 14:10:00,23.91,23.91,23.9,23.9,85554.0,21.9349,21.9349,21.9257,21.9257,85554.0
2019-02-14 14:20:00,23.9,23.91,23.88,23.88,126021.0,21.9257,21.9349,21.9073,21.9073,126021.0
2019-02-14 14:30:00,23.88,23.88,23.86,23.88,157590.0,21.9073,21.9073,21.889,21.9073,157590.0
2019-02-14 14:40:00,23.88,23.89,23.87,23.88,164031.0,21.9073,21.9165,21.8982,21.9073,164031.0
2019-02-14 14:50:00,23.87,23.88,23.84,23.85,170955.0,21.8982,21.9073,21.8707,21.8798,170955.0
2019-02-14 15:00:00,23.86,23.94,23.85,23.9,295818.0,21.889,21.9624,21.8798,21.9257,295818.0
2019-02-14 15:10:00,23.9,23.9,23.86,23.88,183894.0,21.9257,21.9257,21.889,21.9073,183894.0
2019-02-14 15:20:00,23.88,23.91,23.87,23.89,211848.0,21.9073,21.9349,21.8982,21.9165,211848.0
2019-02-14 15:30:00,23.89,23.95,23.89,23.94,255279.0,21.9165,21.9716,21.9165,21.9624,255279.0
2019-02-14 15:40:00,23.93,23.94,23.9,23.9,309741.0,21.9532,21.9624,21.9257,21.9257,309741.0
2019-02-14 15:50:00,23.9,23.92,23.87,23.87,824304.0,21.9257,21.944,21.8982,21.8982,824304.0
2019-02-15 09:30:00,24.07,24.12,23.84,24.02,1822908.0,22.0817,22.1275,21.8707,22.0358,1822908.0
2019-02-15 09:40:00,24.02,24.15,24.01,24.13,255075.0,22.0358,22.155,22.0266,22.1367,255075.0
2019-02-15 09:50:00,24.13,24.16,24.09,24.1,296289.0,22.1367,22.1642,22.1,22.1092,296289.0
2019-02-15 10:00:00,24.1,24.13,24.07,24.09,249858.0,22.1092,22.1367,22.0817,22.1,249858.0
2019-02-15 10:10:00,24.09,24.09,24.04,24.09,297066.0,22.1,22.1,22.0541,22.1,297066.0
2019-02-15 10:20:00,24.09,24.14,24.07,24.13,186345.0,22.1,22.1459,22.0817,22.1367,186345.0
2019-02-15 10:30:00,24.13,24.17,24.13,24.17,210492.0,22.1367,22.1734,22.1367,22.1734,210492.0
2019-02-15 10:40:00,24.17,24.18,24.12,24.14,257250.0,22.1734,22.1826,22.1275,22.1459,257250.0
2019-02-15 10:50:00,24.14,24.14,24.08,24.09,457734.0,22.1459,22.1459,22.0908,22.1,457734.0
2019-02-15 11:00:00,24.09,24.16,24.08,24.13,183093.0,22.1,22.1642,22.0908,22.1367,183093.0
2019-02-15 11:10:00,24.13,24.13,24.08,24.1,211716.0,22.1367,22.1367,22.0908,22.1092,211716.0
2019-02-15 11:20:00,24.1,24.15,24.08,24.14,236691.0,22.1092,22.155,22.0908,22.1459,236691.0
2019-02-15 11:30:00,24.14,24.15,24.11,24.14,219888.0,22.1459,22.155,22.1183,22.1459,219888.0
2019-02-15 11:40:00,24.14,24.17,24.13,24.16,194130.0,22.1459,22.1734,22.1367,22.1642,194130.0
2019-02-15 11:50:00,24.16,24.16,24.14,24.15,136287.0,22.1642,22.1642,22.1459,22.155,136287.0
2019-02-15 12:00:00,24.15,24.16,24.11,24.12,270537.0,22.155,22.1642,22.1183,22.1275,270537.0
2019-02-15 12:10:00,24.11,24.13,24.11,24.13,226611.0,22.1183,22.1367,22.1183,22.1367,226611.0
2019-02-15 12:20:00,24.13,24.14,24.1,24.1,134373.0,22.1367,22.1459,22.1092,22.1092,134373.0
2019-02-15 12:30:00,24.1,24.12,24.08,24.09,464172.0,22.1092,22.1275,22.0908,22.1,464172.0
2019-02-15 12:40:00,24.1,24.14,24.1,24.13,140886.0,22.1092,22.1459,22.1092,22.1367,140886.0
2019-02-15 12:50:00,24.13,24.13,24.1,24.11,99696.0,22.1367,22.1367,22.1092,22.1183,99696.0
2019-02-15 13:00:00,24.11,24.13,24.09,24.1,155931.0,22.1183,22.1367,22.1,22.1092,155931.0
2019-02-15 13:10:00,24.1,24.12,24.09,24.11,106596.0,22.1092,22.1275,22.1,22.1183,106596.0
2019-02-15 13:20:00,24.11,24.12,24.08,24.09,271737.0,22.1183,22.1275,22.0908,22.1,271737.0
2019-02-15 13:30:00,24.09,24.12,24.08,24.1,660849.0,22.1,22.1275,22.0908,22.1092,660849.0
2019-02-15 13:40:00,24.1,24.11,24.09,24.1,166137.0,22.1092,22.1183,22.1,22.1092,166137.0
2019-02-15 13:50:00,24.1,24.12,24.09,24.09,126693.0,22.1092,22.1275,22.1,22.1,126693.0
2019-02-15 14:00:00,24.09,24.12,24.09,24.11,180297.0,22.1,22.1275,22.1,22.1183,180297.0
2019-02-15 14:10:00,24.11,24.12,24.09,24.1,98001.0,22.1183,22.1275,22.1,22.1092,98001.0
2019-02-15 14:20:00,24.1,24.11,24.09,24.1,182883.0,22.1092,22.1183,22.1,22.1092,182883.0
2019-02-15 14:30:00,24.1,24.12,24.08,24.1,673917.0,22.1092,22.1275,22.0908,22.1092,673917.0
2019-02-15 14:40:00,24.1,24.11,24.09,24.11,255252.0,22.1092,22.1183,22.1,22.1183,255252.0
2019-02-15 14:50:00,24.11,24.12,24.09,24.12,288507.0,22.1183,22.1275,22.1,22.1275,288507.0
2019-02-15 15:00:00,24.11,24.12,24.1,24.11,169305.0,22.1183,22.1275,22.1092,22.1183,169305.0
2019-02-15 15:10:00,24.11,24.12,24.09,24.11,325269.0,22.1183,22.1275,22.1,22.1183,325269.0
2019-02-15 15:20:00,24.11,24.12,24.08,24.09,395451.0,22.1183,22.1275,22.0908,22.1,395451.0
2019-02-15 15:30:00,24.09,24.12,24.08,24.12,361638.0,22.1,22.1275,22.0908,22.1275,361638.0
2019-02-15 15:40:00,24.12,24.21,24.12,24.21,422514.0,22.1275,22.2101,22.1275,22.2101,422514.0
2019-02-15 15:50:00,24.21,24.21,24.17,24.18,1546485.0,22.2101,22.2101,22.1734,22.1826,1546485.0
2019-02-19 09:30:00,23.78,24.06,23.74,24.06,653889.0,21.8156,22.0725,21.7789,22.0725,653889.0
2019-02-19 09:40:00,24.05,24.09,24.02,24.06,161502.0,22.0633,22.1,22.0358,22.0725,161502.0
2019-02-19 09:50:00,24.06,24.1,24.04,24.08,206691.0,22.0725,22.1092,22.0541,22.0908,206691.0
2019-02-19 10:00:00,24.08,24.14,24.08,24.13,159384.0,22.0908,22.1459,22.0908,22.1367,159384.0
2019-02-19 10:10:00,24.14,24.15,24.1,24.11,173709.0,22.1459,22.155,22.1092,22.1183,173709.0
2019-02-19 10:20:00,24.11,24.15,24.1,24.14,206649.0,22.1183,22.155,22.1092,22.1459,206649.0
2019-02-19 10:30:00,24.14,24.14,24.09,24.11,230847.0,22.1459,22.1459,22.1,22.1183,230847.0
2019-02-19 10:40:00,24.11,24.16,24.11,24.13,201561.0,22.1183,22.1642,22.1183,22.1367,201561.0
2019-02-19 10:50:00,24.14,24.15,24.11,24.11,143007.0,22.1459,22.155,22.1183,22.1183,143007.0
2019-02-19 11:00:00,24.11,24.19,24.11,24.18,150855.0,22.1183,22.1917,22.1183,22.1826,150855.0
2019-02-19 11:10:00,24.18,24.18,24.11,24.11,186807.0,22.1826,22.1826,22.1183,22.1183,186807.0
2019-02-19 11:20:00,24.11,24.13,24.1,24.11,174486.0,22.1183,22.1367,22.1092,22.1183,174486.0
2019-02-19 11:30:00,24.11,24.16,24.11,24.15,187995.0,22.1183,22.1642,22.1183,22.155,187995.0
2019-02-19 11:40:00,24.15,24.21,24.15,24.18,153222.0,22.155,22.2101,22.155,22.1826,153222.0
2019-02-19 11:50:00,24.18,24.21,24.17,24.21,132558.0,22.1826,22.2101,22.1734,22.2101,132558.0
2019-02-19 12:00:00,24.21,24.22,24.19,24.21,91857.0,22.2101,22.2193,22.1917,22.2101,91857.0
2019-02-19 12:10:00,24.21,24.22,24.2,24.22,119091.0,22.2101,22.2193,22.2009,22.2193,119091.0
2019-02-19 12:20:00,24.22,24.23,24.21,24.22,82836.0,22.2193,22.2284,22.2101,22.2193,82836.0
2019-02-19 12:30:00,24.22,24.24,24.21,24.21,101928.0,22.2193,22.2376,22.2101,22.2101,101928.0
2019-02-19 12:40:00,24.22,24.24,24.21,24.22,84276.0,22.2193,22.2376,22.2101,22.2193,84276.0
2019-02-19 12:50:00,24.22,24.25,24.21,24.24,88800.0,22.2193,22.2468,22.2101,22.2376,88800.0
2019-02-19 13:00:00,24.24,24.24,24.22,24.22,63981.0,22.2376,22.2376,22.2193,22.2193,63981.0
2019-02-19 13:10:00,24.23,24.25,24.22,24.23,84684.0,22.2284,22.2468,22.2193,22.2284,84684.0
2019-02-19 13:20:00,24.23,24.27,24.22,24.25,279930.0,22.2284,22.2651,22.2193,22.2468,279930.0
2019-02-19 13:30:00,24.25,24.26,24.24,24.25,118374.0,22.2468,22.256,22.2376,22.2468,118374.0
2019-02-19 13:40:00,24.25,24.28,24.25,24.27,393123.0,22.2468,22.2743,22.2468,22.2651,393123.0
2019-02-19 13:50:00,24.27,24.27,24.25,24.26,107367.0,22.2651,22.2651,22.2468,22.256,107367.0
2019-02-19 14:00:00,24.26,24.28,24.26,24.27,193377.0,22.256,22.2743,22.256,22.2651,193377.0
2019-02-19 14:10:00,24.27,24.27,24.25,24.26,114849.0,22.2651,22.2651,22.2468,22.256,114849.0
2019-02-19 14:20:00,24.26,24.28,24.26,24.27,184701.0,22.256,22.2743,22.256,22.2651,184701.0
2019-02-19 14:30:00,24.28,24.29,24.27,24.27,162828.0,22.2743,22.2835,22.2651,22.2651,162828.0
2019-02-19 14:40:00,24.28,24.29,24.26,24.26,178809.0,22.2743,22.2835,22.256,22.256,178809.0
2019-02-19 14:50:00,24.26,24.27,24.23,24.25,903462.0,22.256,22.2651,22.2284,22.2468,903462.0
2019-02-19 15:00:00,24.25,24.25,24.2,24.22,543606.0,22.2468,22.2468,22.2009,22.2193,543606.0
2019-02-19 15:10:00,24.22,24.22,24.21,24.22,310815.0,22.2193,22.2193,22.2101,22.2193,310815.0
2019-02-19 15:20:00,24.22,24.23,24.2,24.23,347184.0,22.2193,22.2284,22.2009,22.2284,347184.0
2019-02-19 15:30:00,24.23,24.24,24.18,24.18,444336.0,22.2284,22.2376,22.1826,22.1826,444336.0
2019-02-19 15:40:00,24.18,24.19,24.16,24.17,471435.0,22.1826,22.1917,22.1642,22.1734,471435.0
2019-02-19 15:50:00,24.17,24.2,24.16,24.17,1670517.0,22.1734,22.2009,22.1642,22.1734,1670517.0
2019-02-20 09:30:00,24.2,24.31,24.2,24.3,598338.0,22.2009,22.3018,22.2009,22.2927,598338.0
2019-02-20 09:40:00,24.3,24.33,24.25,24.27,139155.0,22.2927,22.3202,22.2468,22.2651,139155.0
2019-02-20 09:50:00,24.27,24.32,24.27,24.31,161385.0,22.2651,22.311,22.2651,22.3018,161385.0
2019-02-20 10:00:00,24.31,24.31,24.28,24.3,75927.0,22.3018,22.3018,22.2743,22.2927,75927.0
2019-02-20 10:10:00,24.3,24.3,24.26,24.27,182013.0,22.2927,22.2927,22.256,22.2651,182013.0
2019-02-20 10:20:00,24.28,24.32,24.26,24.32,121194.0,22.2743,22.311,22.256,22.311,121194.0
2019-02-20 10:30:00,24.32,24.32,24.29,24.31,119691.0,22.311,22.311,22.2835,22.3018,119691.0
2019-02-20 10:40:00,24.31,24.32,24.26,24.28,201234.0,22.3018,22.311,22.256,22.2743,201234.0
2019-02-20 10:50:00,24.28,24.29,24.26,24.27,95136.0,22.2743,22.2835,22.256,22.2651,95136.0
2019-02-20 11:00:00,24.27,24.28,24.26,24.28,94794.0,22.2651,22.2743,22.256,22.2743,94794.0
2019-02-20 11:10:00,24.28,24.29,24.27,24.27,162408.0,22.2743,22.2835,22.2651,22.2651,162408.0
2019-02-20 11:20:00,24.27,24.27,24.25,24.26,179364.0,22.2651,22.2651,22.2468,22.256,179364.0
2019-02-20 11:30:00,24.26,24.29,24.25,24.28,154860.0,22.256,22.2835,22.2468,22.2743,154860.0
2019-02-20 11:40:00,24.28,24.32,24.28,24.32,88311.0,22.2743,22.311,22.2743,22.311,88311.0
2019-02-20 11:50:00,24.32,24.34,24.31,24.34,166989.0,22.311,22.3293,22.3018,22.3293,166989.0
2019-02-20 12:00:00,24.34,24.34,24.3,24.32,156597.0,22.3293,22.3293,22.2927,22.311,156597.0
2019-02-20 12:10:00,24.32,24.36,24.32,24.34,125718.0,22.311,22.3477,22.311,22.3293,125718.0
2019-02-20 12:20:00,24.34,24.35,24.27,24.32,471390.0,22.3293,22.3385,22.2651,22.311,471390.0
2019-02-20 12:30:00,24.32,24.33,24.29,24.33,139047.0,22.311,22.3202,22.2835,22.3202,139047.0
2019-02-20 12:40:00,24.34,24.37,24.34,24.36,107226.0,22.3293,22.3569,22.3293,22.3477,107226.0
2019-02-20 12:50:00,24.36,24.38,24.35,24.36,112671.0,22.3477,22.366,22.3385,22.3477,112671.0
2019-02-20 13:00:00,24.36,24.38,24.35,24.38,88716.0,22.3477,22.366,22.3385,22.366,88716.0
2019-02-20 13:10:00,24.38,24.41,24.38,24.41,96801.0,22.366,22.3936,22.366,22.3936,96801.0
2019-02-20 13:20:00,24.41,24.42,24.38,24.42,135231.0,22.3936,22.4027,22.366,22.4027,135231.0
2019-02-20 13:30:00,24.42,24.44,24.39,24.39,115575.0,22.4027,22.4211,22.3752,22.3752,115575.0
2019-02-20 13:40:00,24.4,24.42,24.39,24.4,119583.0,22.3844,22.4027,22.3752,22.3844,119583.0
2019-02-20 13:50:00,24.4,24.42,24.39,24.41,194016.0,22.3844,22.4027,22.3752,22.3936,194016.0
2019-02-20 14:00:00,24.41,24.44,24.36,24.36,238491.0,22.3936,22.4211,22.3477,22.3477,238491.0
2019-02-20 14:10:00,24.37,24.38,24.32,24.32,130494.0,22.3569,22.366,22.311,22.311,130494.0
2019-02-20 14:20:00,24.32,24.32,24.28,24.32,141339.0,22.311,22.311,22.2743,22.311,141339.0
2019-02-20 14:30:00,24.32,24.38,24.31,24.36,149484.0,22.311,22.366,22.3018,22.3477,149484.0
2019-02-20 14:40:00,24.35,24.37,24.33,24.35,138777.0,22.3385,22.3569,22.3202,22.3385,138777.0
2019-02-20 14:50:00,24.35,24.39,24.34,24.38,146019.0,22.3385,22.3752,22.3293,22.366,146019.0
2019-02-20 15:00:00,24.39,24.39,24.36,24.39,133884.0,22.3752,22.3752,22.3477,22.3752,133884.0
2019-02-20 15:10:00,24.39,24.4,24.37,24.38,163449.0,22.3752,22.3844,22.3569,22.366,163449.0
2019-02-20 15:20:00,24.39,24.39,24.38,24.38,178122.0,22.3752,22.3752,22.366,22.366,178122.0
2019-02-20 15:30:00,24.38,24.43,24.38,24.42,366825.0,22.366,22.4119,22.366,22.4027,366825.0
2019-02-20 15:40:00,24.42,24.44,24.4,24.42,323955.0,22.4027,22.4211,22.3844,22.4027,323955.0
2019-02-20 15:50:00,24.42,24.43,24.39,24.42,791721.0,22.4027,22.4119,22.3752,22.4027,791721.0
2019-02-21 09:30:00,24.45,24.46,24.32,24.42,354165.0,22.4303,22.4394,22.311,22.4027,354165.0
2019-02-21 09:40:00,24.41,24.47,24.35,24.36,489324.0,22.3936,22.4486,22.3385,22.3477,489324.0
2019-02-21 09:50:00,24.37,24.41,24.37,24.39,241827.0,22.3569,22.3936,22.3569,22.3752,241827.0
2019-02-21 10:00:00,24.39,24.39,24.34,24.37,208233.0,22.3752,22.3752,22.3293,22.3569,208233.0
2019-02-21 10:10:00,24.37,24.38,24.31,24.36,140772.0,22.3569,22.366,22.3018,22.3477,140772.0
2019-02-21 10:20:00,24.36,24.39,24.32,24.33,106326.0,22.3477,22.3752,22.311,22.3202,106326.0
2019-02-21 10:30:00,24.33,24.34,24.31,24.33,133968.0,22.3202,22.3293,22.3018,22.3202,133968.0
2019-02-21 10:40:00,24.34,24.37,24.32,24.36,89520.0,22.3293,22.3569,22.311,22.3477,89520.0
2019-02-21 10:50:00,24.36,24.37,24.34,24.35,104757.0,22.3477,22.3569,22.3293,22.3385,104757.0
2019-02-21 11:00:00,24.35,24.38,24.33,24.36,133569.0,22.3385,22.366,22.3202,22.3477,133569.0
2019-02-21 11:10:00,24.36,24.38,24.36,24.38,103344.0,22.3477,22.366,22.3477,22.366,103344.0
2019-02-21 11:20:00,24.38,24.38,24.31,24.32,85689.0,22.366,22.366,22.3018,22.311,85689.0
2019-02-21 11:30:00,24.32,24.36,24.31,24.36,139479.0,22.311,22.3477,22.3018,22.3477,139479.0
2019-02-21 11:40:00,24.36,24.37,24.34,24.35,78417.0,22.3477,22.3569,22.3293,22.3385,78417.0
2019-02-21 11:50:00,24.35,24.42,24.35,24.4,327204.0,22.3385,22.4027,22.3385,22.3844,327204.0
2019-02-21 12:00:00,24.4,24.41,24.36,24.36,328923.0,22.3844,22.3936,22.3477,22.3477,328923.0
2019-02-21 12:10:00,24.36,24.37,24.34,24.34,111171.0,22.3477,22.3569,22.3293,22.3293,111171.0
2019-02-21 12:20:00,24.34,24.35,24.32,24.33,117582.0,22.3293,22.3385,22.311,22.3202,117582.0
2019-02-21 12:30:00,24.33,24.37,24.33,24.36,122910.0,22.3202,22.3569,22.3202,22.3477,122910.0
2019-02-21 12:40:00,24.36,24.38,24.31,24.31,247161.0,22.3477,22.366,22.3018,22.3018,247161.0
2019-02-21 12:50:00,24.31,24.34,24.31,24.34,99795.0,22.3018,22.3293,22.3018,22.3293,99795.0
2019-02-21 13:00:00,24.34,24.35,24.31,24.34,78018.0,22.3293,22.3385,22.3018,22.3293,78018.0
2019-02-21 13:10:00,24.34,24.35,24.33,24.35,62808.0,22.3293,22.3385,22.3202,22.3385,62808.0
2019-02-21 13:20:00,24.35,24.36,24.34,24.35,69477.0,22.3385,22.3477,22.3293,22.3385,69477.0
2019-02-21 13:30:00,24.35,24.36,24.34,24.34,83451.0,22.3385,22.3477,22.3293,22.3293,83451.0
2019-02-21 13:40:00,24.33,24.33,24.31,24.32,126285.0,22.3202,22.3202,22.3018,22.311,126285.0
2019-02-21 13:50:00,24.32,24.33,24.3,24.32,96156.0,22.311,22.3202,22.2927,22.311,96156.0
2019-02-21 14:00:00,24.32,24.33,24.3,24.3,125457.0,22.311,22.3202,22.2927,22.2927,125457.0
2019-02-21 14:10:00,24.3,24.3,24.26,24.26,204771.0,22.2927,22.2927,22.256,22.256,204771.0
2019-02-21 14:20:00,24.26,24.27,24.16,24.21,328659.0,22.256,22.2651,22.1642,22.2101,328659.0
2019-02-21 14:30:00,24.21,24.22,24.19,24.22,202017.0,22.2101,22.2193,22.1917,22.2193,202017.0
2019-02-21 14:40:00,24.22,24.24,24.17,24.18,167139.0,22.2193,22.2376,22.1734,22.1826,167139.0
2019-02-21 14:50:00,24.18,24.18,24.13,24.16,205074.0,22.1826,22.1826,22.1367,22.1642,205074.0
2019-02-21 15:00:00,24.16,24.16,24.14,24.14,216990.0,22.1642,22.1642,22.1459,22.1459,216990.0
2019-02-21 15:10:00,24.14,24.16,24.12,24.15,160569.0,22.1459,22.1642,22.1275,22.155,160569.0
2019-02-21 15:20:00,24.15,24.16,24.14,24.14,116721.0,22.155,22.1642,22.1459,22.1459,116721.0
2019-02-21 15:30:00,24.14,24.14,24.09,24.13,208962.0,22.1459,22.1459,22.1,22.1367,208962.0
2019-02-21 15:40:00,24.13,24.18,24.12,24.17,358287.0,22.1367,22.1826,22.1275,22.1734,358287.0
2019-02-21 15:50:00,24.17,24.2,24.15,24.19,642264.0,22.1734,22.2009,22.155,22.1917,642264.0
2019-02-22 09:30:00,24.22,24.32,24.22,24.29,558726.0,22.2193,22.311,22.2193,22.2835,558726.0
2019-02-22 09:40:00,24.29,24.3,24.21,24.22,297420.0,22.2835,22.2927,22.2101,22.2193,297420.0
2019-02-22 09:50:00,24.22,24.29,24.21,24.27,317487.0,22.2193,22.2835,22.2101,22.2651,317487.0
2019-02-22 10:00:00,24.27,24.32,24.26,24.32,251619.0,22.2651,22.311,22.256,22.311,251619.0
2019-02-22 10:10:00,24.31,24.36,24.31,24.35,155550.0,22.3018,22.3477,22.3018,22.3385,155550.0
2019-02-22 10:20:00,24.34,24.36,24.33,24.35,164070.0,22.3293,22.3477,22.3202,22.3385,164070.0
2019-02-22 10:30:00,24.35,24.39,24.35,24.39,137106.0,22.3385,22.3752,22.3385,22.3752,137106.0
2019-02-22 10:40:00,24.39,24.4,24.38,24.4,159849.0,22.3752,22.3844,22.366,22.3844,159849.0
2019-02-22 10:50:00,24.4,24.43,24.39,24.42,154557.0,22.3844,22.4119,22.3752,22.4027,154557.0
2019-02-22 11:00:00,24.42,24.42,24.35,24.39,125370.0,22.4027,22.4027,22.3385,22.3752,125370.0
2019-02-22 11:10:00,24.39,24.4,24.37,24.39,108477.0,22.3752,22.3844,22.3569,22.3752,108477.0
2019-02-22 11:20:00,24.39,24.41,24.38,24.38,99522.0,22.3752,22.3936,22.366,22.366,99522.0
2019-02-22 11:30:00,24.38,24.44,24.38,24.44,125943.0,22.366,22.4211,22.366,22.4211,125943.0
2019-02-22 11:40:00,24.43,24.44,24.41,24.42,141726.0,22.4119,22.4211,22.3936,22.4027,141726.0
2019-02-22 11:50:00,24.42,24.42,24.38,24.41,76386.0,22.4027,22.4027,22.366,22.3936,76386.0
2019-02-22 12:00:00,24.41,24.44,24.4,24.43,82980.0,22.3936,22.4211,22.3844,22.4119,82980.0
2019-02-22 12:10:00,24.43,24.43,24.39,24.39,68190.0,22.4119,22.4119,22.3752,22.3752,68190.0
2019-02-22 12:20:00,24.39,24.41,24.38,24.4,96645.0,22.3752,22.3936,22.366,22.3844,96645.0
2019-02-22 12:30:00,24.4,24.41,24.38,24.4,62628.0,22.3844,22.3936,22.366,22.3844,62628.0
2019-02-22 12:40:00,24.4,24.43,24.4,24.43,73119.0,22.3844,22.4119,22.3844,22.4119,73119.0
2019-02-22 12:50:00,24.43,24.43,24.41,24.41,98451.0,22.4119,22.4119,22.3936,22.3936,98451.0
2019-02-22 13:00:00,24.41,24.41,24.39,24.4,67968.0,22.3936,22.3936,22.3752,22.3844,67968.0
2019-02-22 13:10:00,24.4,24.4,24.38,24.39,75429.0,22.3844,22.3844,22.366,22.3752,75429.0
2019-02-22 13:20:00,24.39,24.41,24.38,24.41,55029.0,22.3752,22.3936,22.366,22.3936,55029.0
2019-02-22 13:30:00,24.41,24.44,24.41,24.43,70626.0,22.3936,22.4211,22.3936,22.4119,70626.0
2019-02-22 13:40:00,24.43,24.44,24.39,24.41,100263.0,22.4119,22.4211,22.3752,22.3936,100263.0
2019-02-22 13:50:00,24.41,24.41,24.39,24.4,88818.0,22.3936,22.3936,22.3752,22.3844,88818.0
2019-02-22 14:00:00,24.41,24.43,24.4,24.42,119976.0,22.3936,22.4119,22.3844,22.4027,119976.0
2019-02-22 14:10:00,24.42,24.44,24.41,24.41,85512.0,22.4027,22.4211,22.3936,22.3936,85512.0
2019-02-22 14:20:00,24.41,24.41,24.37,24.38,91821.0,22.3936,22.3936,22.3569,22.366,91821.0
2019-02-22 14:30:00,24.38,24.39,24.33,24.33,124227.0,22.366,22.3752,22.3202,22.3202,124227.0
2019-02-22 14:40:00,24.33,24.34,24.31,24.32,143244.0,22.3202,22.3293,22.3018,22.311,143244.0
2019-02-22 14:50:00,24.32,24.35,24.31,24.33,95181.0,22.311,22.3385,22.3018,22.3202,95181.0
2019-02-22 15:00:00,24.33,24.35,24.32,24.35,84612.0,22.3202,22.3385,22.311,22.3385,84612.0
2019-02-22 15:10:00,24.35,24.37,24.35,24.37,87804.0,22.3385,22.3569,22.3385,22.3569,87804.0
2019-02-22 15:20:00,24.37,24.39,24.36,24.38,102390.0,22.3569,22.3752,22.3477,22.366,102390.0
2019-02-22 15:30:00,24.38,24.38,24.35,24.35,170175.0,22.366,22.366,22.3385,22.3385,170175.0
2019-02-22 15:40:00,24.35,24.41,24.35,24.39,211371.0,22.3385,22.3936,22.3385,22.3752,211371.0
2019-02-22 15:50:00,24.39,24.45,24.37,24.43,729042.0,22.3752,22.4303,22.3569,22.4119,729042.0
2019-02-25 09:30:00,24.51,24.51,24.34,24.4,598560.0,22.4853,22.4853,22.3293,22.3844,598560.0
2019-02-25 09:40:00,24.4,24.47,24.37,24.45,371490.0,22.3844,22.4486,22.3569,22.4303,371490.0
2019-02-25 09:50:00,24.45,24.5,24.43,24.48,221562.0,22.4303,22.4761,22.4119,22.4578,221562.0
2019-02-25 10:00:00,24.48,24.48,24.42,24.47,181971.0,22.4578,22.4578,22.4027,22.4486,181971.0
2019-02-25 10:10:00,24.47,24.47,24.41,24.43,178512.0,22.4486,22.4486,22.3936,22.4119,178512.0
2019-02-25 10:20:00,24.43,24.43,24.38,24.39,114339.0,22.4119,22.4119,22.366,22.3752,114339.0
2019-02-25 10:30:00,24.39,24.41,24.36,24.41,114582.0,22.3752,22.3936,22.3477,22.3936,114582.0
2019-02-25 10:40:00,24.41,24.43,24.4,24.42,98598.0,22.3936,22.4119,22.3844,22.4027,98598.0
2019-02-25 10:50:00,24.42,24.46,24.41,24.45,184275.0,22.4027,22.4394,22.3936,22.4303,184275.0
2019-02-25 11:00:00,24.45,24.47,24.45,24.46,116286.0,22.4303,22.4486,22.4303,22.4394,116286.0
2019-02-25 11:10:00,24.46,24.48,24.43,24.44,101010.0,22.4394,22.4578,22.4119,22.4211,101010.0
2019-02-25 11:20:00,24.45,24.45,24.4,24.41,93762.0,22.4303,22.4303,22.3844,22.3936,93762.0
2019-02-25 11:30:00,24.41,24.45,24.41,24.43,135525.0,22.3936,22.4303,22.3936,22.4119,135525.0
2019-02-25 11:40:00,24.43,24.45,24.41,24.43,160539.0,22.4119,22.4303,22.3936,22.4119,160539.0
2019-02-25 11:50:00,24.43,24.43,24.4,24.42,149280.0,22.4119,22.4119,22.3844,22.4027,149280.0
2019-02-25 12:00:00,24.42,24.44,24.42,24.43,121194.0,22.4027,22.4211,22.4027,22.4119,121194.0
2019-02-25 12:10:00,24.43,24.43,24.41,24.42,81906.0,22.4119,22.4119,22.3936,22.4027,81906.0
2019-02-25 12:20:00,24.42,24.42,24.39,24.4,105219.0,22.4027,22.4027,22.3752,22.3844,105219.0
2019-02-25 12:30:00,24.4,24.4,24.37,24.37,90555.0,22.3844,22.3844,22.3569,22.3569,90555.0
2019-02-25 12:40:00,24.37,24.38,24.37,24.37,146034.0,22.3569,22.366,22.3569,22.3569,146034.0
2019-02-25 12:50:00,24.37,24.38,24.35,24.36,105600.0,22.3569,22.366,22.3385,22.3477,105600.0
2019-02-25 13:00:00,24.36,24.37,24.35,24.36,404616.0,22.3477,22.3569,22.3385,22.3477,404616.0
2019-02-25 13:10:00,24.36,24.38,24.36,24.37,91995.0,22.3477,22.366,22.3477,22.3569,91995.0
2019-02-25 13:20:00,24.37,24.37,24.35,24.37,130818.0,22.3569,22.3569,22.3385,22.3569,130818.0
2019-02-25 13:30:00,24.37,24.37,24.34,24.34,122982.0,22.3569,22.3569,22.3293,22.3293,122982.0
2019-02-25 13:40:00,24.34,24.36,24.34,24.36,103254.0,22.3293,22.3477,22.3293,22.3477,103254.0
2019-02-25 13:50:00,24.36,24.39,24.36,24.37,94068.0,22.3477,22.3752,22.3477,22.3569,94068.0
2019-02-25 14:00:00,24.37,24.4,24.37,24.39,111123.0,22.3569,22.3844,22.3569,22.3752,111123.0
2019-02-25 14:10:00,24.39,24.39,24.38,24.38,136386.0,22.3752,22.3752,22.366,22.366,136386.0
2019-02-25 14:20:00,24.38,24.38,24.36,24.37,95928.0,22.366,22.366,22.3477,22.3569,95928.0
2019-02-25 14:30:00,24.37,24.37,24.35,24.35,164544.0,22.3569,22.3569,22.3385,22.3385,164544.0
2019-02-25 14:40:00,24.35,24.38,24.35,24.36,162390.0,22.3385,22.366,22.3385,22.3477,162390.0
2019-02-25 14:50:00,24.36,24.36,24.34,24.34,145365.0,22.3477,22.3477,22.3293,22.3293,145365.0
2019-02-25 15:00:00,24.34,24.34,24.32,24.33,151536.0,22.3293,22.3293,22.311,22.3202,151536.0
2019-02-25 15:10:00,24.33,24.34,24.32,24.33,204567.0,22.3202,22.3293,22.311,22.3202,204567.0
2019-02-25 15:20:00,24.33,24.33,24.27,24.27,343872.0,22.3202,22.3202,22.2651,22.2651,343872.0
2019-02-25 15:30:00,24.27,24.3,24.27,24.28,332694.0,22.2651,22.2927,22.2651,22.2743,332694.0
2019-02-25 15:40:00,24.28,24.29,24.27,24.27,592647.0,22.2743,22.2835,22.2651,22.2651,592647.0
2019-02-25 15:50:00,24.27,24.28,24.25,24.27,2302404.0,22.2651,22.2743,22.2468,22.2651,2302404.0
2019-02-26 09:30:00,24.26,24.33,24.21,24.3,501969.0,22.256,22.3202,22.2101,22.2927,501969.0
2019-02-26 09:40:00,24.29,24.3,24.24,24.29,1352529.0,22.2835,22.2927,22.2376,22.2835,1352529.0
2019-02-26 09:50:00,24.29,24.33,24.28,24.3,291621.0,22.2835,22.3202,22.2743,22.2927,291621.0
2019-02-26 10:00:00,24.3,24.34,24.25,24.26,473037.0,22.2927,22.3293,22.2468,22.256,473037.0
2019-02-26 10:10:00,24.26,24.36,24.25,24.33,370212.0,22.256,22.3477,22.2468,22.3202,370212.0
2019-02-26 10:20:00,24.33,24.41,24.32,24.36,644460.0,22.3202,22.3936,22.311,22.3477,644460.0
2019-02-26 10:30:00,24.35,24.37,24.3,24.3,184365.0,22.3385,22.3569,22.2927,22.2927,184365.0
2019-02-26 10:40:00,24.3,24.31,24.26,24.27,319731.0,22.2927,22.3018,22.256,22.2651,319731.0
2019-02-26 10:50:00,24.27,24.29,24.21,24.21,1482729.0,22.2651,22.2835,22.2101,22.2101,1482729.0
2019-02-26 11:00:00,24.22,24.25,24.21,24.25,241926.0,22.2193,22.2468,22.2101,22.2468,241926.0
2019-02-26 11:10:00,24.25,24.31,24.25,24.27,298986.0,22.2468,22.3018,22.2468,22.2651,298986.0
2019-02-26 11:20:00,24.27,24.27,24.24,24.27,448497.0,22.2651,22.2651,22.2376,22.2651,448497.0
2019-02-26 11:30:00,24.27,24.29,24.25,24.25,570627.0,22.2651,22.2835,22.2468,22.2468,570627.0
2019-02-26 11:40:00,24.25,24.29,24.25,24.28,213852.0,22.2468,22.2835,22.2468,22.2743,213852.0
2019-02-26 11:50:00,24.28,24.28,24.25,24.26,253224.0,22.2743,22.2743,22.2468,22.256,253224.0
2019-02-26 12:00:00,24.26,24.28,24.25,24.26,230082.0,22.256,22.2743,22.2468,22.256,230082.0
2019-02-26 12:10:00,24.26,24.28,24.25,24.27,210042.0,22.256,22.2743,22.2468,22.2651,210042.0
2019-02-26 12:20:00,24.27,24.3,24.26,24.29,181884.0,22.2651,22.2927,22.256,22.2835,181884.0
2019-02-26 12:30:00,24.29,24.29,24.26,24.27,175359.0,22.2835,22.2835,22.256,22.2651,175359.0
2019-02-26 12:40:00,24.27,24.28,24.25,24.27,422052.0,22.2651,22.2743,22.2468,22.2651,422052.0
2019-02-26 12:50:00,24.27,24.28,24.25,24.25,545364.0,22.2651,22.2743,22.2468,22.2468,545364.0
2019-02-26 13:00:00,24.25,24.28,24.25,24.26,87453.0,22.2468,22.2743,22.2468,22.256,87453.0
2019-02-26 13:10:00,24.26,24.27,24.25,24.27,200403.0,22.256,22.2651,22.2468,22.2651,200403.0
2019-02-26 13:20:00,24.27,24.27,24.26,24.26,351102.0,22.2651,22.2651,22.256,22.256,351102.0
2019-02-26 13:30:00,24.26,24.27,24.25,24.27,174144.0,22.256,22.2651,22.2468,22.2651,174144.0
2019-02-26 13:40:00,24.27,24.27,24.25,24.26,165960.0,22.2651,22.2651,22.2468,22.256,165960.0
2019-02-26 13:50:00,24.26,24.26,24.25,24.26,151119.0,22.256,22.256,22.2468,22.256,151119.0
2019-02-26 14:00:00,24.26,24.27,24.25,24.26,232035.0,22.256,22.2651,22.2468,22.256,232035.0
2019-02-26 14:10:00,24.26,24.27,24.26,24.26,143640.0,22.256,22.2651,22.256,22.256,143640.0
2019-02-26 14:20:00,24.26,24.27,24.25,24.25,140049.0,22.256,22.2651,22.2468,22.2468,140049.0
2019-02-26 14:30:00,24.25,24.27,24.25,24.27,328011.0,22.2468,22.2651,22.2468,22.2651,328011.0
2019-02-26 14:40:00,24.27,24.28,24.25,24.25,154818.0,22.2651,22.2743,22.2468,22.2468,154818.0
2019-02-26 14:50:00,24.26,24.27,24.25,24.25,197538.0,22.256,22.2651,22.2468,22.2468,197538.0
2019-02-26 15:00:00,24.25,24.27,24.25,24.25,346797.0,22.2468,22.2651,22.2468,22.2468,346797.0
2019-02-26 15:10:00,24.25,24.28,24.23,24.26,544254.0,22.2468,22.2743,22.2284,22.256,544254.0
2019-02-26 15:20:00,24.26,24.27,24.24,24.25,617169.0,22.256,22.2651,22.2376,22.2468,617169.0
2019-02-26 15:30:00,24.25,24.28,24.23,24.24,348018.0,22.2468,22.2743,22.2284,22.2376,348018.0
2019-02-26 15:40:00,24.24,24.26,24.22,24.22,432741.0,22.2376,22.256,22.2193,22.2193,432741.0
2019-02-26 15:50:00,24.22,24.25,24.21,24.25,1484592.0,22.2193,22.2468,22.2101,22.2468,1484592.0
2019-02-27 09:30:00,24.11,24.21,24.02,24.16,364329.0,22.1914,22.2834,22.1086,22.2374,364329.0
2019-02-27 09:40:00,24.16,24.24,24.16,24.22,232686.0,22.2374,22.3111,22.2374,22.2927,232686.0
2019-02-27 09:50:00,24.22,24.25,24.19,24.19,320004.0,22.2927,22.3203,22.265,22.265,320004.0
2019-02-27 10:00:00,24.19,24.21,24.15,24.21,213876.0,22.265,22.2834,22.2282,22.2834,213876.0
2019-02-27 10:10:00,24.21,24.21,24.08,24.15,705030.0,22.2834,22.2834,22.1638,22.2282,705030.0
2019-02-27 10:20:00,24.14,24.15,24.07,24.1,273408.0,22.219,22.2282,22.1546,22.1822,273408.0
2019-02-27 10:30:00,24.11,24.12,24.09,24.1,194646.0,22.1914,22.2006,22.173,22.1822,194646.0
2019-02-27 10:40:00,24.1,24.16,24.1,24.13,259791.0,22.1822,22.2374,22.1822,22.2098,259791.0
2019-02-27 10:50:00,24.13,24.13,24.08,24.1,367716.0,22.2098,22.2098,22.1638,22.1822,367716.0
2019-02-27 11:00:00,24.1,24.19,24.09,24.19,240591.0,22.1822,22.265,22.173,22.265,240591.0
2019-02-27 11:10:00,24.19,24.19,24.15,24.18,206589.0,22.265,22.265,22.2282,22.2558,206589.0
2019-02-27 11:20:00,24.18,24.21,24.18,24.18,386958.0,22.2558,22.2834,22.2558,22.2558,386958.0
2019-02-27 11:30:00,24.18,24.19,24.15,24.18,173034.0,22.2558,22.265,22.2282,22.2558,173034.0
2019-02-27 11:40:00,24.18,24.19,24.13,24.14,151755.0,22.2558,22.265,22.2098,22.219,151755.0
2019-02-27 11:50:00,24.14,24.19,24.14,24.18,187146.0,22.219,22.265,22.219,22.2558,187146.0
2019-02-27 12:00:00,24.18,24.23,24.17,24.21,350946.0,22.2558,22.3019,22.2466,22.2834,350946.0
2019-02-27 12:10:00,24.21,24.21,24.18,24.19,118941.0,22.2834,22.2834,22.2558,22.265,118941.0
2019-02-27 12:20:00,24.19,24.24,24.19,24.24,97665.0,22.265,22.3111,22.265,22.3111,97665.0
2019-02-27 12:30:00,24.24,24.26,24.24,24.26,112944.0,22.3111,22.3295,22.3111,22.3295,112944.0
2019-02-27 12:40:00,24.26,24.27,24.24,24.27,139965.0,22.3295,22.3387,22.3111,22.3387,139965.0
2019-02-27 12:50:00,24.27,24.27,24.24,24.25,86568.0,22.3387,22.3387,22.3111,22.3203,86568.0
2019-02-27 13:00:00,24.26,24.28,24.26,24.27,101514.0,22.3295,22.3479,22.3295,22.3387,101514.0
2019-02-27 13:10:00,24.27,24.28,24.24,24.27,175644.0,22.3387,22.3479,22.3111,22.3387,175644.0
2019-02-27 13:20:00,24.27,24.27,24.24,24.24,88956.0,22.3387,22.3387,22.3111,22.3111,88956.0
2019-02-27 13:30:00,24.25,24.25,24.23,24.23,95616.0,22.3203,22.3203,22.3019,22.3019,95616.0
2019-02-27 13:40:00,24.23,24.23,24.21,24.22,96162.0,22.3019,22.3019,22.2834,22.2927,96162.0
2019-02-27 13:50:00,24.22,24.24,24.22,24.23,161988.0,22.2927,22.3111,22.2927,22.3019,161988.0
2019-02-27 14:00:00,24.23,24.26,24.22,24.25,95523.0,22.3019,22.3295,22.2927,22.3203,95523.0
2019-02-27 14:10:00,24.25,24.28,24.25,24.27,123315.0,22.3203,22.3479,22.3203,22.3387,123315.0
2019-02-27 14:20:00,24.27,24.27,24.24,24.25,96888.0,22.3387,22.3387,22.3111,22.3203,96888.0
2019-02-27 14:30:00,24.25,24.27,24.25,24.27,86487.0,22.3203,22.3387,22.3203,22.3387,86487.0
2019-02-27 14:40:00,24.27,24.29,24.26,24.27,122100.0,22.3387,22.3571,22.3295,22.3387,122100.0
2019-02-27 14:50:00,24.27,24.27,24.24,24.27,139323.0,22.3387,22.3387,22.3111,22.3387,139323.0
2019-02-27 15:00:00,24.27,24.28,24.25,24.27,123378.0,22.3387,22.3479,22.3203,22.3387,123378.0
2019-02-27 15:10:00,24.28,24.3,24.26,24.26,94161.0,22.3479,22.3663,22.3295,22.3295,94161.0
2019-02-27 15:20:00,24.26,24.26,24.24,24.24,135675.0,22.3295,22.3295,22.3111,22.3111,135675.0
2019-02-27 15:30:00,24.24,24.24,24.21,24.23,181146.0,22.3111,22.3111,22.2834,22.3019,181146.0
2019-02-27 15:40:00,24.23,24.23,24.2,24.2,256839.0,22.3019,22.3019,22.2742,22.2742,256839.0
2019-02-27 15:50:00,24.2,24.23,24.18,24.23,874590.0,22.2742,22.3019,22.2558,22.3019,874590.0
2019-02-28 09:30:00,24.16,24.23,24.14,24.18,488850.0,22.2374,22.3019,22.219,22.2558,488850.0
2019-02-28 09:40:00,24.19,24.27,24.19,24.23,222318.0,22.265,22.3387,22.265,22.3019,222318.0
2019-02-28 09:50:00,24.24,24.24,24.19,24.22,298776.0,22.3111,22.3111,22.265,22.2927,298776.0
2019-02-28 10:00:00,24.22,24.26,24.21,24.24,570810.0,22.2927,22.3295,22.2834,22.3111,570810.0
2019-02-28 10:10:00,24.24,24.27,24.23,24.27,222066.0,22.3111,22.3387,22.3019,22.3387,222066.0
2019-02-28 10:20:00,24.27,24.29,24.24,24.28,357354.0,22.3387,22.3571,22.3111,22.3479,357354.0
2019-02-28 10:30:00,24.28,24.29,24.25,24.27,147144.0,22.3479,22.3571,22.3203,22.3387,147144.0
2019-02-28 10:40:00,24.27,24.27,24.22,24.23,337797.0,22.3387,22.3387,22.2927,22.3019,337797.0
2019-02-28 10:50:00,24.23,24.25,24.16,24.17,795588.0,22.3019,22.3203,22.2374,22.2466,795588.0
2019-02-28 11:00:00,24.17,24.19,24.13,24.14,128754.0,22.2466,22.265,22.2098,22.219,128754.0
2019-02-28 11:10:00,24.14,24.2,24.1,24.19,342516.0,22.219,22.2742,22.1822,22.265,342516.0
2019-02-28 11:20:00,24.2,24.22,24.18,24.21,299448.0,22.2742,22.2927,22.2558,22.2834,299448.0
2019-02-28 11:30:00,24.21,24.26,24.21,24.26,333993.0,22.2834,22.3295,22.2834,22.3295,333993.0
2019-02-28 11:40:00,24.26,24.26,24.21,24.22,310107.0,22.3295,22.3295,22.2834,22.2927,310107.0
2019-02-28 11:50:00,24.22,24.22,24.2,24.21,136266.0,22.2927,22.2927,22.2742,22.2834,136266.0
2019-02-28 12:00:00,24.21,24.22,24.2,24.22,102996.0,22.2834,22.2927,22.2742,22.2927,102996.0
2019-02-28 12:10:00,24.22,24.24,24.21,24.24,113847.0,22.2927,22.3111,22.2834,22.3111,113847.0
2019-02-28 12:20:00,24.24,24.26,24.22,24.23,186204.0,22.3111,22.3295,22.2927,22.3019,186204.0
2019-02-28 12:30:00,24.23,24.25,24.2,24.24,212229.0,22.3019,22.3203,22.2742,22.3111,212229.0
2019-02-28 12:40:00,24.24,24.25,24.23,24.24,118872.0,22.3111,22.3203,22.3019,22.3111,118872.0
2019-02-28 12:50:00,24.24,24.25,24.22,24.25,78732.0,22.3111,22.3203,22.2927,22.3203,78732.0
2019-02-28 13:00:00,24.25,24.27,24.25,24.25,110685.0,22.3203,22.3387,22.3203,22.3203,110685.0
2019-02-28 13:10:00,24.25,24.25,24.24,24.24,76743.0,22.3203,22.3203,22.3111,22.3111,76743.0
2019-02-28 13:20:00,24.24,24.25,24.23,24.23,103893.0,22.3111,22.3203,22.3019,22.3019,103893.0
2019-02-28 13:30:00,24.24,24.25,24.23,24.24,93249.0,22.3111,22.3203,22.3019,22.3111,93249.0
2019-02-28 13:40:00,24.24,24.25,24.22,24.23,96204.0,22.3111,22.3203,22.2927,22.3019,96204.0
2019-02-28 13:50:00,24.23,24.24,24.21,24.22,102645.0,22.3019,22.3111,22.2834,22.2927,102645.0
2019-02-28 14:00:00,24.22,24.24,24.2,24.2,123444.0,22.2927,22.3111,22.2742,22.2742,123444.0
2019-02-28 14:10:00,24.2,24.22,24.19,24.21,406137.0,22.2742,22.2927,22.265,22.2834,406137.0
2019-02-28 14:20:00,24.21,24.25,24.21,24.25,99651.0,22.2834,22.3203,22.2834,22.3203,99651.0
2019-02-28 14:30:00,24.25,24.25,24.2,24.21,143094.0,22.3203,22.3203,22.2742,22.2834,143094.0
2019-02-28 14:40:00,24.21,24.23,24.2,24.22,156555.0,22.2834,22.3019,22.2742,22.2927,156555.0
2019-02-28 14:50:00,24.22,24.23,24.2,24.2,190104.0,22.2927,22.3019,22.2742,22.2742,190104.0
2019-02-28 15:00:00,24.2,24.22,24.19,24.19,214698.0,22.2742,22.2927,22.265,22.265,214698.0
2019-02-28 15:10:00,24.19,24.21,24.17,24.2,407913.0,22.265,22.2834,22.2466,22.2742,407913.0
2019-02-28 15:20:00,24.2,24.2,24.18,24.19,219681.0,22.2742,22.2742,22.2558,22.265,219681.0
2019-02-28 15:30:00,24.19,24.27,24.19,24.25,298236.0,22.265,22.3387,22.265,22.3203,298236.0
2019-02-28 15:40:00,24.25,24.25,24.21,24.24,292239.0,22.3203,22.3203,22.2834,22.3111,292239.0
2019-02-28 15:50:00,24.24,24.24,24.19,24.22,1460688.0,22.3111,22.3111,22.265,22.2927,1460688.0
2019-03-01 09:30:00,24.43,24.45,24.31,24.38,421701.0,22.4859,22.5044,22.3755,22.4399,421701.0
2019-03-01 09:40:00,24.39,24.42,24.34,24.34,198540.0,22.4491,22.4767,22.4031,22.4031,198540.0
2019-03-01 09:50:00,24.34,24.39,24.33,24.39,134220.0,22.4031,22.4491,22.3939,22.4491,134220.0
2019-03-01 10:00:00,24.38,24.39,24.32,24.33,175647.0,22.4399,22.4491,22.3847,22.3939,175647.0
2019-03-01 10:10:00,24.33,24.35,24.31,24.32,126579.0,22.3939,22.4123,22.3755,22.3847,126579.0
2019-03-01 10:20:00,24.32,24.32,24.26,24.29,186054.0,22.3847,22.3847,22.3295,22.3571,186054.0
2019-03-01 10:30:00,24.28,24.28,24.24,24.25,129573.0,22.3479,22.3479,22.3111,22.3203,129573.0
2019-03-01 10:40:00,24.25,24.29,24.23,24.28,206496.0,22.3203,22.3571,22.3019,22.3479,206496.0
2019-03-01 10:50:00,24.28,24.28,24.25,24.26,157980.0,22.3479,22.3479,22.3203,22.3295,157980.0
2019-03-01 11:00:00,24.27,24.28,24.24,24.25,264594.0,22.3387,22.3479,22.3111,22.3203,264594.0
2019-03-01 11:10:00,24.25,24.28,24.23,24.27,313551.0,22.3203,22.3479,22.3019,22.3387,313551.0
2019-03-01 11:20:00,24.27,24.27,24.25,24.26,183291.0,22.3387,22.3387,22.3203,22.3295,183291.0
2019-03-01 11:30:00,24.26,24.27,24.23,24.25,650694.0,22.3295,22.3387,22.3019,22.3203,650694.0
2019-03-01 11:40:00,24.24,24.25,24.19,24.19,472767.0,22.3111,22.3203,22.265,22.265,472767.0
2019-03-01 11:50:00,24.19,24.2,24.14,24.15,1291287.0,22.265,22.2742,22.219,22.2282,1291287.0
2019-03-01 12:00:00,24.15,24.18,24.14,24.18,158379.0,22.2282,22.2558,22.219,22.2558,158379.0
2019-03-01 12:10:00,24.17,24.21,24.17,24.21,208887.0,22.2466,22.2834,22.2466,22.2834,208887.0
2019-03-01 12:20:00,24.21,24.23,24.2,24.22,167121.0,22.2834,22.3019,22.2742,22.2927,167121.0
2019-03-01 12:30:00,24.22,24.23,24.2,24.2,275337.0,22.2927,22.3019,22.2742,22.2742,275337.0
2019-03-01 12:40:00,24.2,24.21,24.19,24.21,77898.0,22.2742,22.2834,22.265,22.2834,77898.0
2019-03-01 12:50:00,24.21,24.23,24.2,24.21,85329.0,22.2834,22.3019,22.2742,22.2834,85329.0
2019-03-01 13:00:00,24.21,24.22,24.2,24.2,166485.0,22.2834,22.2927,22.2742,22.2742,166485.0
2019-03-01 13:10:00,24.2,24.21,24.19,24.2,193059.0,22.2742,22.2834,22.265,22.2742,193059.0
2019-03-01 13:20:00,24.2,24.21,24.2,24.2,77097.0,22.2742,22.2834,22.2742,22.2742,77097.0
2019-03-01 13:30:00,24.2,24.21,24.2,24.2,58524.0,22.2742,22.2834,22.2742,22.2742,58524.0
2019-03-01 13:40:00,24.2,24.21,24.18,24.18,343521.0,22.2742,22.2834,22.2558,22.2558,343521.0
2019-03-01 13:50:00,24.18,24.19,24.16,24.16,647814.0,22.2558,22.265,22.2374,22.2374,647814.0
2019-03-01 14:00:00,24.16,24.17,24.16,24.16,85809.0,22.2374,22.2466,22.2374,22.2374,85809.0
2019-03-01 14:10:00,24.17,24.18,24.17,24.18,148152.0,22.2466,22.2558,22.2466,22.2558,148152.0
2019-03-01 14:20:00,24.18,24.22,24.18,24.22,155490.0,22.2558,22.2927,22.2558,22.2927,155490.0
2019-03-01 14:30:00,24.22,24.22,24.19,24.19,120921.0,22.2927,22.2927,22.265,22.265,120921.0
2019-03-01 14:40:00,24.19,24.2,24.18,24.18,106128.0,22.265,22.2742,22.2558,22.2558,106128.0
2019-03-01 14:50:00,24.18,24.2,24.18,24.18,120609.0,22.2558,22.2742,22.2558,22.2558,120609.0
2019-03-01 15:00:00,24.19,24.2,24.17,24.19,131427.0,22.265,22.2742,22.2466,22.265,131427.0
2019-03-01 15:10:00,24.19,24.2,24.18,24.2,145209.0,22.265,22.2742,22.2558,22.2742,145209.0
2019-03-01 15:20:00,24.19,24.2,24.17,24.18,207414.0,22.265,22.2742,22.2466,22.2558,207414.0
2019-03-01 15:30:00,24.18,24.2,24.17,24.2,235611.0,22.2558,22.2742,22.2466,22.2742,235611.0
2019-03-01 15:40:00,24.2,24.24,24.19,24.22,246510.0,22.2742,22.3111,22.265,22.2927,246510.0
2019-03-01 15:50:00,24.21,24.23,24.13,24.15,1438911.0,22.2834,22.3019,22.2098,22.2282,1438911.0
2019-03-04 09:30:00,24.27,24.39,24.25,24.38,378954.0,22.3387,22.4491,22.3203,22.4399,378954.0
2019-03-04 09:40:00,24.38,24.43,24.37,24.37,167028.0,22.4399,22.4859,22.4307,22.4307,167028.0
2019-03-04 09:50:00,24.37,24.45,24.34,24.44,195891.0,22.4307,22.5044,22.4031,22.4951,195891.0
2019-03-04 10:00:00,24.44,24.47,24.41,24.43,230094.0,22.4951,22.5228,22.4675,22.4859,230094.0
2019-03-04 10:10:00,24.43,24.5,24.43,24.49,125793.0,22.4859,22.5504,22.4859,22.5412,125793.0
2019-03-04 10:20:00,24.49,24.5,24.45,24.5,137649.0,22.5412,22.5504,22.5044,22.5504,137649.0
2019-03-04 10:30:00,24.5,24.51,24.46,24.47,121491.0,22.5504,22.5596,22.5136,22.5228,121491.0
2019-03-04 10:40:00,24.47,24.47,24.44,24.44,115773.0,22.5228,22.5228,22.4951,22.4951,115773.0
2019-03-04 10:50:00,24.43,24.43,24.37,24.39,134394.0,22.4859,22.4859,22.4307,22.4491,134394.0
2019-03-04 11:00:00,24.38,24.4,24.32,24.32,161151.0,22.4399,22.4583,22.3847,22.3847,161151.0
2019-03-04 11:10:00,24.32,24.33,24.3,24.33,97371.0,22.3847,22.3939,22.3663,22.3939,97371.0
2019-03-04 11:20:00,24.33,24.34,24.25,24.27,149565.0,22.3939,22.4031,22.3203,22.3387,149565.0
2019-03-04 11:30:00,24.27,24.28,24.23,24.26,169095.0,22.3387,22.3479,22.3019,22.3295,169095.0
2019-03-04 11:40:00,24.25,24.27,24.19,24.2,207453.0,22.3203,22.3387,22.265,22.2742,207453.0
2019-03-04 11:50:00,24.21,24.22,24.12,24.15,228105.0,22.2834,22.2927,22.2006,22.2282,228105.0
2019-03-04 12:00:00,24.15,24.18,24.13,24.17,139794.0,22.2282,22.2558,22.2098,22.2466,139794.0
2019-03-04 12:10:00,24.17,24.17,24.06,24.07,307572.0,22.2466,22.2466,22.1454,22.1546,307572.0
2019-03-04 12:20:00,24.07,24.15,24.07,24.15,218613.0,22.1546,22.2282,22.1546,22.2282,218613.0
2019-03-04 12:30:00,24.15,24.19,24.14,24.15,124971.0,22.2282,22.265,22.219,22.2282,124971.0
2019-03-04 12:40:00,24.15,24.16,24.09,24.12,202119.0,22.2282,22.2374,22.173,22.2006,202119.0
2019-03-04 12:50:00,24.12,24.15,24.1,24.14,150588.0,22.2006,22.2282,22.1822,22.219,150588.0
2019-03-04 13:00:00,24.14,24.14,24.1,24.11,150141.0,22.219,22.219,22.1822,22.1914,150141.0
2019-03-04 13:10:00,24.1,24.15,24.1,24.14,146316.0,22.1822,22.2282,22.1822,22.219,146316.0
2019-03-04 13:20:00,24.14,24.2,24.14,24.2,126006.0,22.219,22.2742,22.219,22.2742,126006.0
2019-03-04 13:30:00,24.2,24.21,24.17,24.17,94749.0,22.2742,22.2834,22.2466,22.2466,94749.0
2019-03-04 13:40:00,24.18,24.22,24.17,24.22,88698.0,22.2558,22.2927,22.2466,22.2927,88698.0
2019-03-04 13:50:00,24.22,24.28,24.22,24.27,192879.0,22.2927,22.3479,22.2927,22.3387,192879.0
2019-03-04 14:00:00,24.28,24.29,24.26,24.26,145509.0,22.3479,22.3571,22.3295,22.3295,145509.0
2019-03-04 14:10:00,24.26,24.3,24.25,24.29,147225.0,22.3295,22.3663,22.3203,22.3571,147225.0
2019-03-04 14:20:00,24.29,24.32,24.28,24.32,97179.0,22.3571,22.3847,22.3479,22.3847,97179.0
2019-03-04 14:30:00,24.32,24.32,24.28,24.29,121965.0,22.3847,22.3847,22.3479,22.3571,121965.0
2019-03-04 14:40:00,24.29,24.32,24.29,24.3,127614.0,22.3571,22.3847,22.3571,22.3663,127614.0
2019-03-04 14:50:00,24.31,24.33,24.29,24.29,167469.0,22.3755,22.3939,22.3571,22.3571,167469.0
2019-03-04 15:00:00,24.3,24.3,24.26,24.26,195660.0,22.3663,22.3663,22.3295,22.3295,195660.0
2019-03-04 15:10:00,24.26,24.29,24.26,24.29,140727.0,22.3295,22.3571,22.3295,22.3571,140727.0
2019-03-04 15:20:00,24.29,24.29,24.26,24.28,169770.0,22.3571,22.3571,22.3295,22.3479,169770.0
2019-03-04 15:30:00,24.28,24.33,24.26,24.31,228039.0,22.3479,22.3939,22.3295,22.3755,228039.0
2019-03-04 15:40:00,24.31,24.32,24.29,24.29,233529.0,22.3755,22.3847,22.3571,22.3571,233529.0
2019-03-04 15:50:00,24.29,24.3,24.26,24.28,926940.0,22.3571,22.3663,22.3295,22.3479,926940.0
2019-03-05 09:30:00,24.31,24.38,24.29,24.35,441636.0,22.3755,22.4399,22.3571,22.4123,441636.0
2019-03-05 09:40:00,24.35,24.37,24.27,24.3,196494.0,22.4123,22.4307,22.3387,22.3663,196494.0
2019-03-05 09:50:00,24.29,24.31,24.26,24.28,223731.0,22.3571,22.3755,22.3295,22.3479,223731.0
2019-03-05 10:00:00,24.29,24.33,24.28,24.32,248706.0,22.3571,22.3939,22.3479,22.3847,248706.0
2019-03-05 10:10:00,24.32,24.33,24.25,24.27,168531.0,22.3847,22.3939,22.3203,22.3387,168531.0
2019-03-05 10:20:00,24.27,24.3,24.26,24.29,160641.0,22.3387,22.3663,22.3295,22.3571,160641.0
2019-03-05 10:30:00,24.3,24.33,24.28,24.3,100320.0,22.3663,22.3939,22.3479,22.3663,100320.0
2019-03-05 10:40:00,24.3,24.31,24.25,24.27,149211.0,22.3663,22.3755,22.3203,22.3387,149211.0
2019-03-05 10:50:00,24.26,24.3,24.26,24.27,115860.0,22.3295,22.3663,22.3295,22.3387,115860.0
2019-03-05 11:00:00,24.27,24.28,24.24,24.27,220326.0,22.3387,22.3479,22.3111,22.3387,220326.0
2019-03-05 11:10:00,24.27,24.31,24.27,24.31,162321.0,22.3387,22.3755,22.3387,22.3755,162321.0
2019-03-05 11:20:00,24.31,24.33,24.3,24.32,132336.0,22.3755,22.3939,22.3663,22.3847,132336.0
2019-03-05 11:30:00,24.32,24.37,24.31,24.36,431124.0,22.3847,22.4307,22.3755,22.4215,431124.0
2019-03-05 11:40:00,24.36,24.38,24.35,24.36,163878.0,22.4215,22.4399,22.4123,22.4215,163878.0
2019-03-05 11:50:00,24.36,24.38,24.32,24.32,130017.0,22.4215,22.4399,22.3847,22.3847,130017.0
2019-03-05 12:00:00,24.31,24.32,24.29,24.3,71559.0,22.3755,22.3847,22.3571,22.3663,71559.0
2019-03-05 12:10:00,24.29,24.3,24.28,24.28,150852.0,22.3571,22.3663,22.3479,22.3479,150852.0
2019-03-05 12:20:00,24.28,24.3,24.28,24.28,61626.0,22.3479,22.3663,22.3479,22.3479,61626.0
2019-03-05 12:30:00,24.28,24.28,24.27,24.28,76227.0,22.3479,22.3479,22.3387,22.3479,76227.0
2019-03-05 12:40:00,24.28,24.29,24.28,24.29,77373.0,22.3479,22.3571,22.3479,22.3571,77373.0
2019-03-05 12:50:00,24.29,24.31,24.29,24.31,83220.0,22.3571,22.3755,22.3571,22.3755,83220.0
2019-03-05 13:00:00,24.31,24.32,24.3,24.3,89025.0,22.3755,22.3847,22.3663,22.3663,89025.0
2019-03-05 13:10:00,24.3,24.31,24.27,24.27,164850.0,22.3663,22.3755,22.3387,22.3387,164850.0
2019-03-05 13:20:00,24.27,24.28,24.24,24.25,164454.0,22.3387,22.3479,22.3111,22.3203,164454.0
2019-03-05 13:30:00,24.24,24.26,24.24,24.25,152163.0,22.3111,22.3295,22.3111,22.3203,152163.0
2019-03-05 13:40:00,24.25,24.26,24.22,24.23,176970.0,22.3203,22.3295,22.2927,22.3019,176970.0
2019-03-05 13:50:00,24.23,24.23,24.21,24.22,138804.0,22.3019,22.3019,22.2834,22.2927,138804.0
2019-03-05 14:00:00,24.21,24.23,24.21,24.22,203472.0,22.2834,22.3019,22.2834,22.2927,203472.0
2019-03-05 14:10:00,24.22,24.23,24.22,24.22,132558.0,22.2927,22.3019,22.2927,22.2927,132558.0
2019-03-05 14:20:00,24.22,24.23,24.22,24.23,164538.0,22.2927,22.3019,22.2927,22.3019,164538.0
2019-03-05 14:30:00,24.23,24.23,24.21,24.23,227808.0,22.3019,22.3019,22.2834,22.3019,227808.0
2019-03-05 14:40:00,24.23,24.23,24.22,24.22,129129.0,22.3019,22.3019,22.2927,22.2927,129129.0
2019-03-05 14:50:00,24.22,24.24,24.21,24.24,191430.0,22.2927,22.3111,22.2834,22.3111,191430.0
2019-03-05 15:00:00,24.23,24.25,24.22,24.23,141915.0,22.3019,22.3203,22.2927,22.3019,141915.0
2019-03-05 15:10:00,24.22,24.25,24.22,24.25,147132.0,22.2927,22.3203,22.2927,22.3203,147132.0
2019-03-05 15:20:00,24.25,24.25,24.22,24.22,137466.0,22.3203,22.3203,22.2927,22.2927,137466.0
2019-03-05 15:30:00,24.22,24.25,24.22,24.25,254433.0,22.2927,22.3203,22.2927,22.3203,254433.0
2019-03-05 15:40:00,24.24,24.25,24.23,24.23,204576.0,22.3111,22.3203,22.3019,22.3019,204576.0
2019-03-05 15:50:00,24.23,24.23,24.14,24.15,1917765.0,22.3019,22.3019,22.219,22.2282,1917765.0
2019-03-06 09:30:00,23.98,24.07,23.83,24.03,884085.0,22.0718,22.1546,21.9337,22.1178,884085.0
2019-03-06 09:40:00,24.02,24.04,23.97,24.0,500550.0,22.1086,22.127,22.0625,22.0902,500550.0
2019-03-06 09:50:00,24.0,24.07,23.99,24.04,240210.0,22.0902,22.1546,22.081,22.127,240210.0
2019-03-06 10:00:00,24.04,24.08,23.99,24.08,329886.0,22.127,22.1638,22.081,22.1638,329886.0
2019-03-06 10:10:00,24.07,24.09,24.03,24.03,250410.0,22.1546,22.173,22.1178,22.1178,250410.0
2019-03-06 10:20:00,24.03,24.04,24.0,24.01,311136.0,22.1178,22.127,22.0902,22.0994,311136.0
2019-03-06 10:30:00,24.01,24.04,23.98,24.02,427503.0,22.0994,22.127,22.0718,22.1086,427503.0
2019-03-06 10:40:00,24.03,24.03,24.0,24.01,177483.0,22.1178,22.1178,22.0902,22.0994,177483.0
2019-03-06 10:50:00,24.01,24.09,24.01,24.04,259803.0,22.0994,22.173,22.0994,22.127,259803.0
2019-03-06 11:00:00,24.04,24.08,24.03,24.08,329055.0,22.127,22.1638,22.1178,22.1638,329055.0
2019-03-06 11:10:00,24.08,24.09,24.07,24.08,188337.0,22.1638,22.173,22.1546,22.1638,188337.0
2019-03-06 11:20:00,24.07,24.08,24.03,24.05,174978.0,22.1546,22.1638,22.1178,22.1362,174978.0
2019-03-06 11:30:00,24.05,24.08,24.05,24.06,161697.0,22.1362,22.1638,22.1362,22.1454,161697.0
2019-03-06 11:40:00,24.06,24.07,23.99,23.99,325566.0,22.1454,22.1546,22.081,22.081,325566.0
2019-03-06 11:50:00,23.99,24.01,23.97,24.0,298494.0,22.081,22.0994,22.0625,22.0902,298494.0
2019-03-06 12:00:00,24.0,24.04,23.98,24.04,319521.0,22.0902,22.127,22.0718,22.127,319521.0
2019-03-06 12:10:00,24.04,24.05,24.01,24.01,153036.0,22.127,22.1362,22.0994,22.0994,153036.0
2019-03-06 12:20:00,24.01,24.01,23.97,23.99,352230.0,22.0994,22.0994,22.0625,22.081,352230.0
2019-03-06 12:30:00,23.99,24.01,23.99,24.0,186837.0,22.081,22.0994,22.081,22.0902,186837.0
2019-03-06 12:40:00,24.0,24.01,23.98,24.0,212838.0,22.0902,22.0994,22.0718,22.0902,212838.0
2019-03-06 12:50:00,24.0,24.02,23.99,24.0,192651.0,22.0902,22.1086,22.081,22.0902,192651.0
2019-03-06 13:00:00,24.0,24.0,23.98,23.99,213183.0,22.0902,22.0902,22.0718,22.081,213183.0
2019-03-06 13:10:00,23.99,24.01,23.99,24.01,386805.0,22.081,22.0994,22.081,22.0994,386805.0
2019-03-06 13:20:00,24.01,24.01,23.98,24.0,259797.0,22.0994,22.0994,22.0718,22.0902,259797.0
2019-03-06 13:30:00,24.0,24.06,23.99,24.06,278832.0,22.0902,22.1454,22.081,22.1454,278832.0
2019-03-06 13:40:00,24.06,24.06,24.04,24.05,163803.0,22.1454,22.1454,22.127,22.1362,163803.0
2019-03-06 13:50:00,24.05,24.11,24.05,24.1,195000.0,22.1362,22.1914,22.1362,22.1822,195000.0
2019-03-06 14:00:00,24.11,24.12,24.08,24.09,168516.0,22.1914,22.2006,22.1638,22.173,168516.0
2019-03-06 14:10:00,24.09,24.14,24.08,24.08,173256.0,22.173,22.219,22.1638,22.1638,173256.0
2019-03-06 14:20:00,24.08,24.12,24.08,24.09,135663.0,22.1638,22.2006,22.1638,22.173,135663.0
2019-03-06 14:30:00,24.09,24.1,24.05,24.06,172302.0,22.173,22.1822,22.1362,22.1454,172302.0
2019-03-06 14:40:00,24.06,24.07,24.05,24.06,141591.0,22.1454,22.1546,22.1362,22.1454,141591.0
2019-03-06 14:50:00,24.06,24.07,24.03,24.06,226290.0,22.1454,22.1546,22.1178,22.1454,226290.0
2019-03-06 15:00:00,24.06,24.09,24.04,24.04,169743.0,22.1454,22.173,22.127,22.127,169743.0
2019-03-06 15:10:00,24.04,24.05,23.99,24.0,529950.0,22.127,22.1362,22.081,22.0902,529950.0
2019-03-06 15:20:00,24.0,24.0,23.97,23.98,448140.0,22.0902,22.0902,22.0625,22.0718,448140.0
2019-03-06 15:30:00,23.98,24.03,23.98,24.02,433710.0,22.0718,22.1178,22.0718,22.1086,433710.0
2019-03-06 15:40:00,24.02,24.06,24.02,24.05,504654.0,22.1086,22.1454,22.1086,22.1362,504654.0
2019-03-06 15:50:00,24.05,24.05,24.0,24.01,1334811.0,22.1362,22.1362,22.0902,22.0994,1334811.0
2019-03-07 09:30:00,23.96,24.09,23.88,24.01,540357.0,22.0533,22.173,21.9797,22.0994,540357.0
2019-03-07 09:40:00,24.01,24.08,23.99,24.01,626913.0,22.0994,22.1638,22.081,22.0994,626913.0
2019-03-07 09:50:00,24.01,24.02,23.92,23.99,512652.0,22.0994,22.1086,22.0165,22.081,512652.0
2019-03-07 10:00:00,23.99,24.01,23.95,23.98,560139.0,22.081,22.0994,22.0441,22.0718,560139.0
2019-03-07 10:10:00,23.98,23.99,23.92,23.93,698766.0,22.0718,22.081,22.0165,22.0257,698766.0
2019-03-07 10:20:00,23.93,23.98,23.88,23.98,401556.0,22.0257,22.0718,21.9797,22.0718,401556.0
2019-03-07 10:30:00,23.98,23.99,23.95,23.99,272856.0,22.0718,22.081,22.0441,22.081,272856.0
2019-03-07 10:40:00,23.99,24.01,23.96,24.0,242595.0,22.081,22.0994,22.0533,22.0902,242595.0
2019-03-07 10:50:00,23.99,24.02,23.97,23.97,337914.0,22.081,22.1086,22.0625,22.0625,337914.0
2019-03-07 11:00:00,23.97,24.01,23.95,23.97,229401.0,22.0625,22.0994,22.0441,22.0625,229401.0
2019-03-07 11:10:00,23.98,24.0,23.93,23.94,200193.0,22.0718,22.0902,22.0257,22.0349,200193.0
2019-03-07 11:20:00,23.94,23.98,23.93,23.96,234153.0,22.0349,22.0718,22.0257,22.0533,234153.0
2019-03-07 11:30:00,23.97,24.02,23.97,24.0,172404.0,22.0625,22.1086,22.0625,22.0902,172404.0
2019-03-07 11:40:00,24.0,24.01,23.96,23.97,157866.0,22.0902,22.0994,22.0533,22.0625,157866.0
2019-03-07 11:50:00,23.97,23.99,23.94,23.96,374736.0,22.0625,22.081,22.0349,22.0533,374736.0
2019-03-07 12:00:00,23.96,23.98,23.94,23.97,178563.0,22.0533,22.0718,22.0349,22.0625,178563.0
2019-03-07 12:10:00,23.97,23.98,23.95,23.96,185952.0,22.0625,22.0718,22.0441,22.0533,185952.0
2019-03-07 12:20:00,23.96,23.99,23.95,23.97,200541.0,22.0533,22.081,22.0441,22.0625,200541.0
2019-03-07 12:30:00,23.97,24.01,23.94,23.97,356415.0,22.0625,22.0994,22.0349,22.0625,356415.0
2019-03-07 12:40:00,23.97,23.98,23.96,23.97,157857.0,22.0625,22.0718,22.0533,22.0625,157857.0
2019-03-07 12:50:00,23.98,24.01,23.98,23.99,139839.0,22.0718,22.0994,22.0718,22.081,139839.0
2019-03-07 13:00:00,23.99,24.01,23.98,24.01,134241.0,22.081,22.0994,22.0718,22.0994,134241.0
2019-03-07 13:10:00,24.01,24.02,23.99,24.01,156216.0,22.0994,22.1086,22.081,22.0994,156216.0
2019-03-07 13:20:00,24.01,24.01,23.99,24.01,109929.0,22.0994,22.0994,22.081,22.0994,109929.0
2019-03-07 13:30:00,24.0,24.01,23.96,23.97,111945.0,22.0902,22.0994,22.0533,22.0625,111945.0
2019-03-07 13:40:00,23.97,24.0,23.97,24.0,99153.0,22.0625,22.0902,22.0625,22.0902,99153.0
2019-03-07 13:50:00,24.0,24.01,23.96,23.96,188457.0,22.0902,22.0994,22.0533,22.0533,188457.0
2019-03-07 14:00:00,23.96,23.97,23.89,23.91,183903.0,22.0533,22.0625,21.9889,22.0073,183903.0
2019-03-07 14:10:00,23.92,23.92,23.87,23.89,554487.0,22.0165,22.0165,21.9705,21.9889,554487.0
2019-03-07 14:20:00,23.89,23.93,23.89,23.91,435045.0,21.9889,22.0257,21.9889,22.0073,435045.0
2019-03-07 14:30:00,23.91,23.92,23.88,23.89,285057.0,22.0073,22.0165,21.9797,21.9889,285057.0
2019-03-07 14:40:00,23.9,23.92,23.88,23.9,358998.0,21.9981,22.0165,21.9797,21.9981,358998.0
2019-03-07 14:50:00,23.9,23.95,23.89,23.91,649851.0,21.9981,22.0441,21.9889,22.0073,649851.0
2019-03-07 15:00:00,23.9,23.92,23.88,23.89,529608.0,21.9981,22.0165,21.9797,21.9889,529608.0
2019-03-07 15:10:00,23.9,23.95,23.88,23.94,687267.0,21.9981,22.0441,21.9797,22.0349,687267.0
2019-03-07 15:20:00,23.94,23.96,23.9,23.91,312282.0,22.0349,22.0533,21.9981,22.0073,312282.0
2019-03-07 15:30:00,23.91,23.97,23.91,23.97,398088.0,22.0073,22.0625,22.0073,22.0625,398088.0
2019-03-07 15:40:00,23.97,23.97,23.93,23.95,521568.0,22.0625,22.0625,22.0257,22.0441,521568.0
2019-03-07 15:50:00,23.95,24.02,23.94,24.01,1708317.0,22.0441,22.1086,22.0349,22.0994,1708317.0
2019-03-08 09:30:00,23.82,23.91,23.63,23.66,1006260.0,21.9245,22.0073,21.7496,21.7772,1006260.0
2019-03-08 09:40:00,23.65,23.67,23.53,23.55,569994.0,21.768,21.7864,21.6576,21.676,569994.0
2019-03-08 09:50:00,23.55,23.63,23.52,23.6,363051.0,21.676,21.7496,21.6484,21.722,363051.0
2019-03-08 10:00:00,23.59,23.62,23.52,23.59,981795.0,21.7128,21.7404,21.6484,21.7128,981795.0
2019-03-08 10:10:00,23.59,23.6,23.55,23.59,1052748.0,21.7128,21.722,21.676,21.7128,1052748.0
2019-03-08 10:20:00,23.59,23.66,23.58,23.64,326961.0,21.7128,21.7772,21.7036,21.7588,326961.0
2019-03-08 10:30:00,23.64,23.67,23.62,23.65,261258.0,21.7588,21.7864,21.7404,21.768,261258.0
2019-03-08 10:40:00,23.65,23.76,23.63,23.76,315198.0,21.768,21.8693,21.7496,21.8693,315198.0
2019-03-08 10:50:00,23.76,23.76,23.67,23.68,585930.0,21.8693,21.8693,21.7864,21.7956,585930.0
2019-03-08 11:00:00,23.67,23.7,23.65,23.65,273057.0,21.7864,21.814,21.768,21.768,273057.0
2019-03-08 11:10:00,23.66,23.73,23.65,23.69,564006.0,21.7772,21.8416,21.768,21.8048,564006.0
2019-03-08 11:20:00,23.69,23.76,23.68,23.71,503367.0,21.8048,21.8693,21.7956,21.8232,503367.0
2019-03-08 11:30:00,23.71,23.76,23.69,23.71,852633.0,21.8232,21.8693,21.8048,21.8232,852633.0
2019-03-08 11:40:00,23.71,23.72,23.63,23.65,626487.0,21.8232,21.8324,21.7496,21.768,626487.0
2019-03-08 11:50:00,23.65,23.68,23.63,23.65,155229.0,21.768,21.7956,21.7496,21.768,155229.0
2019-03-08 12:00:00,23.65,23.67,23.63,23.64,469221.0,21.768,21.7864,21.7496,21.7588,469221.0
2019-03-08 12:10:00,23.64,23.67,23.64,23.66,311172.0,21.7588,21.7864,21.7588,21.7772,311172.0
2019-03-08 12:20:00,23.66,23.69,23.65,23.68,202005.0,21.7772,21.8048,21.768,21.7956,202005.0
2019-03-08 12:30:00,23.68,23.7,23.67,23.68,110175.0,21.7956,21.814,21.7864,21.7956,110175.0
2019-03-08 12:40:00,23.68,23.68,23.66,23.66,174903.0,21.7956,21.7956,21.7772,21.7772,174903.0
2019-03-08 12:50:00,23.67,23.67,23.64,23.64,259695.0,21.7864,21.7864,21.7588,21.7588,259695.0
2019-03-08 13:00:00,23.64,23.67,23.64,23.66,160677.0,21.7588,21.7864,21.7588,21.7772,160677.0
2019-03-08 13:10:00,23.66,23.68,23.65,23.67,128772.0,21.7772,21.7956,21.768,21.7864,128772.0
2019-03-08 13:20:00,23.67,23.7,23.65,23.7,99972.0,21.7864,21.814,21.768,21.814,99972.0
2019-03-08 13:30:00,23.7,23.7,23.68,23.7,102144.0,21.814,21.814,21.7956,21.814,102144.0
2019-03-08 13:40:00,23.7,23.73,23.7,23.73,113889.0,21.814,21.8416,21.814,21.8416,113889.0
2019-03-08 13:50:00,23.73,23.74,23.71,23.72,124248.0,21.8416,21.8508,21.8232,21.8324,124248.0
2019-03-08 14:00:00,23.73,23.73,23.7,23.72,123387.0,21.8416,21.8416,21.814,21.8324,123387.0
2019-03-08 14:10:00,23.72,23.74,23.72,23.74,210828.0,21.8324,21.8508,21.8324,21.8508,210828.0
2019-03-08 14:20:00,23.74,23.77,23.74,23.75,232791.0,21.8508,21.8785,21.8508,21.8601,232791.0
2019-03-08 14:30:00,23.76,23.77,23.73,23.73,217287.0,21.8693,21.8785,21.8416,21.8416,217287.0
2019-03-08 14:40:00,23.73,23.78,23.73,23.77,179394.0,21.8416,21.8877,21.8416,21.8785,179394.0
2019-03-08 14:50:00,23.77,23.82,23.76,23.8,189663.0,21.8785,21.9245,21.8693,21.9061,189663.0
2019-03-08 15:00:00,23.8,23.83,23.79,23.81,202833.0,21.9061,21.9337,21.8969,21.9153,202833.0
2019-03-08 15:10:00,23.81,23.81,23.77,23.78,232245.0,21.9153,21.9153,21.8785,21.8877,232245.0
2019-03-08 15:20:00,23.78,23.8,23.78,23.79,304347.0,21.8877,21.9061,21.8877,21.8969,304347.0
2019-03-08 15:30:00,23.78,23.85,23.78,23.82,282630.0,21.8877,21.9521,21.8877,21.9245,282630.0
2019-03-08 15:40:00,23.82,23.89,23.81,23.86,325572.0,21.9245,21.9889,21.9153,21.9613,325572.0
2019-03-08 15:50:00,23.87,23.94,23.86,23.92,1073142.0,21.9705,22.0349,21.9613,22.0165,1073142.0
2019-03-11 09:30:00,23.88,23.91,23.74,23.88,975822.0,21.9797,22.0073,21.8508,21.9797,975822.0
2019-03-11 09:40:00,23.88,23.94,23.88,23.92,419607.0,21.9797,22.0349,21.9797,22.0165,419607.0
2019-03-11 09:50:00,23.92,24.03,23.91,24.01,192069.0,22.0165,22.1178,22.0073,22.0994,192069.0
2019-03-11 10:00:00,24.01,24.06,24.0,24.03,231627.0,22.0994,22.1454,22.0902,22.1178,231627.0
2019-03-11 10:10:00,24.03,24.04,24.01,24.04,233181.0,22.1178,22.127,22.0994,22.127,233181.0
2019-03-11 10:20:00,24.04,24.08,24.04,24.07,148383.0,22.127,22.1638,22.127,22.1546,148383.0
2019-03-11 10:30:00,24.07,24.08,24.05,24.08,156801.0,22.1546,22.1638,22.1362,22.1638,156801.0
2019-03-11 10:40:00,24.08,24.15,24.08,24.15,150303.0,22.1638,22.2282,22.1638,22.2282,150303.0
2019-03-11 10:50:00,24.14,24.16,24.13,24.14,128151.0,22.219,22.2374,22.2098,22.219,128151.0
2019-03-11 11:00:00,24.14,24.15,24.1,24.12,146169.0,22.219,22.2282,22.1822,22.2006,146169.0
2019-03-11 11:10:00,24.12,24.14,24.11,24.12,121599.0,22.2006,22.219,22.1914,22.2006,121599.0
2019-03-11 11:20:00,24.11,24.13,24.1,24.1,153945.0,22.1914,22.2098,22.1822,22.1822,153945.0
2019-03-11 11:30:00,24.1,24.17,24.08,24.16,238875.0,22.1822,22.2466,22.1638,22.2374,238875.0
2019-03-11 11:40:00,24.16,24.16,24.11,24.12,140139.0,22.2374,22.2374,22.1914,22.2006,140139.0
2019-03-11 11:50:00,24.12,24.17,24.12,24.17,194385.0,22.2006,22.2466,22.2006,22.2466,194385.0
2019-03-11 12:00:00,24.17,24.19,24.15,24.17,146811.0,22.2466,22.265,22.2282,22.2466,146811.0
2019-03-11 12:10:00,24.17,24.17,24.13,24.15,107301.0,22.2466,22.2466,22.2098,22.2282,107301.0
2019-03-11 12:20:00,24.15,24.17,24.14,24.15,156564.0,22.2282,22.2466,22.219,22.2282,156564.0
2019-03-11 12:30:00,24.15,24.17,24.14,24.17,165939.0,22.2282,22.2466,22.219,22.2466,165939.0
2019-03-11 12:40:00,24.17,24.19,24.16,24.17,122091.0,22.2466,22.265,22.2374,22.2466,122091.0
2019-03-11 12:50:00,24.17,24.18,24.16,24.17,96885.0,22.2466,22.2558,22.2374,22.2466,96885.0
2019-03-11 13:00:00,24.17,24.19,24.17,24.19,128712.0,22.2466,22.265,22.2466,22.265,128712.0
2019-03-11 13:10:00,24.19,24.24,24.18,24.23,140220.0,22.265,22.3111,22.2558,22.3019,140220.0
2019-03-11 13:20:00,24.23,24.23,24.2,24.22,91020.0,22.3019,22.3019,22.2742,22.2927,91020.0
2019-03-11 13:30:00,24.22,24.25,24.22,24.23,164781.0,22.2927,22.3203,22.2927,22.3019,164781.0
2019-03-11 13:40:00,24.23,24.27,24.18,24.26,416445.0,22.3019,22.3387,22.2558,22.3295,416445.0
2019-03-11 13:50:00,24.26,24.28,24.21,24.23,290265.0,22.3295,22.3479,22.2834,22.3019,290265.0
2019-03-11 14:00:00,24.22,24.27,24.22,24.24,163263.0,22.2927,22.3387,22.2927,22.3111,163263.0
2019-03-11 14:10:00,24.24,24.24,24.22,24.24,146571.0,22.3111,22.3111,22.2927,22.3111,146571.0
2019-03-11 14:20:00,24.24,24.26,24.23,24.23,213813.0,22.3111,22.3295,22.3019,22.3019,213813.0
2019-03-11 14:30:00,24.23,24.24,24.21,24.24,217851.0,22.3019,22.3111,22.2834,22.3111,217851.0
2019-03-11 14:40:00,24.24,24.24,24.2,24.2,127560.0,22.3111,22.3111,22.2742,22.2742,127560.0
2019-03-11 14:50:00,24.2,24.21,24.19,24.2,250617.0,22.2742,22.2834,22.265,22.2742,250617.0
2019-03-11 15:00:00,24.2,24.22,24.19,24.22,171360.0,22.2742,22.2927,22.265,22.2927,171360.0
2019-03-11 15:10:00,24.22,24.23,24.2,24.2,192192.0,22.2927,22.3019,22.2742,22.2742,192192.0
2019-03-11 15:20:00,24.2,24.22,24.18,24.2,266940.0,22.2742,22.2927,22.2558,22.2742,266940.0
2019-03-11 15:30:00,24.2,24.29,24.19,24.28,470484.0,22.2742,22.3571,22.265,22.3479,470484.0
2019-03-11 15:40:00,24.28,24.31,24.26,24.3,410661.0,22.3479,22.3755,22.3295,22.3663,410661.0
2019-03-11 15:50:00,24.3,24.32,24.28,24.32,951042.0,22.3663,22.3847,22.3479,22.3847,951042.0
2019-03-12 09:30:00,24.37,24.45,24.3,24.4,383850.0,22.4307,22.5044,22.3663,22.4583,383850.0
2019-03-12 09:40:00,24.4,24.41,24.28,24.29,273276.0,22.4583,22.4675,22.3479,22.3571,273276.0
2019-03-12 09:50:00,24.29,24.29,24.23,24.27,389163.0,22.3571,22.3571,22.3019,22.3387,389163.0
2019-03-12 10:00:00,24.27,24.29,24.23,24.27,525198.0,22.3387,22.3571,22.3019,22.3387,525198.0
2019-03-12 10:10:00,24.27,24.28,24.25,24.27,456798.0,22.3387,22.3479,22.3203,22.3387,456798.0
2019-03-12 10:20:00,24.27,24.28,24.21,24.22,481494.0,22.3387,22.3479,22.2834,22.2927,481494.0
2019-03-12 10:30:00,24.22,24.24,24.15,24.15,1273323.0,22.2927,22.3111,22.2282,22.2282,1273323.0
2019-03-12 10:40:00,24.15,24.16,24.1,24.12,446895.0,22.2282,22.2374,22.1822,22.2006,446895.0
2019-03-12 10:50:00,24.12,24.13,24.1,24.11,367212.0,22.2006,22.2098,22.1822,22.1914,367212.0
2019-03-12 11:00:00,24.11,24.13,24.09,24.12,583836.0,22.1914,22.2098,22.173,22.2006,583836.0
2019-03-12 11:10:00,24.12,24.13,24.09,24.12,318753.0,22.2006,22.2098,22.173,22.2006,318753.0
2019-03-12 11:20:00,24.12,24.13,24.1,24.12,358362.0,22.2006,22.2098,22.1822,22.2006,358362.0
2019-03-12 11:30:00,24.12,24.18,24.12,24.17,226809.0,22.2006,22.2558,22.2006,22.2466,226809.0
2019-03-12 11:40:00,24.17,24.22,24.17,24.19,206346.0,22.2466,22.2927,22.2466,22.265,206346.0
2019-03-12 11:50:00,24.19,24.21,24.19,24.21,246858.0,22.265,22.2834,22.265,22.2834,246858.0
2019-03-12 12:00:00,24.21,24.21,24.17,24.18,173997.0,22.2834,22.2834,22.2466,22.2558,173997.0
2019-03-12 12:10:00,24.18,24.19,24.17,24.18,143514.0,22.2558,22.265,22.2466,22.2558,143514.0
2019-03-12 12:20:00,24.18,24.2,24.14,24.19,224421.0,22.2558,22.2742,22.219,22.265,224421.0
2019-03-12 12:30:00,24.19,24.21,24.19,24.2,192315.0,22.265,22.2834,22.265,22.2742,192315.0
2019-03-12 12:40:00,24.21,24.21,24.17,24.18,132381.0,22.2834,22.2834,22.2466,22.2558,132381.0
2019-03-12 12:50:00,24.18,24.18,24.13,24.14,160632.0,22.2558,22.2558,22.2098,22.219,160632.0
2019-03-12 13:00:00,24.14,24.18,24.14,24.18,160359.0,22.219,22.2558,22.219,22.2558,160359.0
2019-03-12 13:10:00,24.18,24.19,24.16,24.16,167472.0,22.2558,22.265,22.2374,22.2374,167472.0
2019-03-12 13:20:00,24.16,24.22,24.16,24.21,211521.0,22.2374,22.2927,22.2374,22.2834,211521.0
2019-03-12 13:30:00,24.21,24.24,24.21,24.23,170985.0,22.2834,22.3111,22.2834,22.3019,170985.0
2019-03-12 13:40:00,24.23,24.27,24.23,24.27,153543.0,22.3019,22.3387,22.3019,22.3387,153543.0
2019-03-12 13:50:00,24.27,24.28,24.25,24.26,175122.0,22.3387,22.3479,22.3203,22.3295,175122.0
2019-03-12 14:00:00,24.26,24.28,24.25,24.25,148413.0,22.3295,22.3479,22.3203,22.3203,148413.0
2019-03-12 14:10:00,24.25,24.28,24.24,24.27,162246.0,22.3203,22.3479,22.3111,22.3387,162246.0
2019-03-12 14:20:00,24.27,24.27,24.22,24.23,206454.0,22.3387,22.3387,22.2927,22.3019,206454.0
2019-03-12 14:30:00,24.23,24.24,24.22,24.22,190206.0,22.3019,22.3111,22.2927,22.2927,190206.0
2019-03-12 14:40:00,24.22,24.25,24.22,24.25,181083.0,22.2927,22.3203,22.2927,22.3203,181083.0
2019-03-12 14:50:00,24.25,24.28,24.24,24.27,239055.0,22.3203,22.3479,22.3111,22.3387,239055.0
2019-03-12 15:00:00,24.27,24.27,24.23,24.26,203640.0,22.3387,22.3387,22.3019,22.3295,203640.0
2019-03-12 15:10:00,24.26,24.26,24.2,24.21,247557.0,22.3295,22.3295,22.2742,22.2834,247557.0
2019-03-12 15:20:00,24.21,24.23,24.2,24.22,281604.0,22.2834,22.3019,22.2742,22.2927,281604.0
2019-03-12 15:30:00,24.23,24.23,24.2,24.21,305685.0,22.3019,22.3019,22.2742,22.2834,305685.0
2019-03-12 15:40:00,24.21,24.24,24.21,24.22,357834.0,22.2834,22.3111,22.2834,22.2927,357834.0
2019-03-12 15:50:00,24.22,24.24,24.19,24.23,1375884.0,22.2927,22.3111,22.265,22.3019,1375884.0
2019-03-13 09:30:00,24.35,24.35,24.18,24.32,649266.0,22.4123,22.4123,22.2558,22.3847,649266.0
2019-03-13 09:40:00,24.32,24.4,24.3,24.38,227349.0,22.3847,22.4583,22.3663,22.4399,227349.0
2019-03-13 09:50:00,24.39,24.52,24.38,24.52,565149.0,22.4491,22.5688,22.4399,22.5688,565149.0
2019-03-13 10:00:00,24.52,24.56,24.52,24.53,375285.0,22.5688,22.6056,22.5688,22.578,375285.0
2019-03-13 10:10:00,24.53,24.56,24.52,24.53,172983.0,22.578,22.6056,22.5688,22.578,172983.0
2019-03-13 10:20:00,24.53,24.59,24.53,24.59,363681.0,22.578,22.6332,22.578,22.6332,363681.0
2019-03-13 10:30:00,24.59,24.63,24.59,24.62,284892.0,22.6332,22.67,22.6332,22.6608,284892.0
2019-03-13 10:40:00,24.62,24.69,24.61,24.67,432474.0,22.6608,22.7253,22.6516,22.7068,432474.0
2019-03-13 10:50:00,24.67,24.74,24.67,24.73,362310.0,22.7068,22.7713,22.7068,22.7621,362310.0
2019-03-13 11:00:00,24.73,24.77,24.73,24.76,284964.0,22.7621,22.7989,22.7621,22.7897,284964.0
2019-03-13 11:10:00,24.76,24.8,24.76,24.79,428658.0,22.7897,22.8265,22.7897,22.8173,428658.0
2019-03-13 11:20:00,24.79,24.79,24.73,24.74,222603.0,22.8173,22.8173,22.7621,22.7713,222603.0
2019-03-13 11:30:00,24.74,24.79,24.74,24.77,170181.0,22.7713,22.8173,22.7713,22.7989,170181.0
2019-03-13 11:40:00,24.77,24.78,24.68,24.69,173028.0,22.7989,22.8081,22.716,22.7253,173028.0
2019-03-13 11:50:00,24.69,24.71,24.68,24.69,137427.0,22.7253,22.7437,22.716,22.7253,137427.0
2019-03-13 12:00:00,24.69,24.73,24.68,24.7,146475.0,22.7253,22.7621,22.716,22.7345,146475.0
2019-03-13 12:10:00,24.7,24.7,24.65,24.65,129681.0,22.7345,22.7345,22.6884,22.6884,129681.0
2019-03-13 12:20:00,24.65,24.66,24.63,24.66,161262.0,22.6884,22.6976,22.67,22.6976,161262.0
2019-03-13 12:30:00,24.66,24.66,24.61,24.64,391446.0,22.6976,22.6976,22.6516,22.6792,391446.0
2019-03-13 12:40:00,24.64,24.67,24.64,24.67,124746.0,22.6792,22.7068,22.6792,22.7068,124746.0
2019-03-13 12:50:00,24.67,24.69,24.66,24.68,103125.0,22.7068,22.7253,22.6976,22.716,103125.0
2019-03-13 13:00:00,24.68,24.7,24.67,24.69,104388.0,22.716,22.7345,22.7068,22.7253,104388.0
2019-03-13 13:10:00,24.69,24.73,24.69,24.72,123081.0,22.7253,22.7621,22.7253,22.7529,123081.0
2019-03-13 13:20:00,24.72,24.72,24.69,24.7,100197.0,22.7529,22.7529,22.7253,22.7345,100197.0
2019-03-13 13:30:00,24.7,24.71,24.68,24.71,136596.0,22.7345,22.7437,22.716,22.7437,136596.0
2019-03-13 13:40:00,24.71,24.71,24.66,24.7,120084.0,22.7437,22.7437,22.6976,22.7345,120084.0
2019-03-13 13:50:00,24.7,24.71,24.68,24.71,122574.0,22.7345,22.7437,22.716,22.7437,122574.0
2019-03-13 14:00:00,24.71,24.77,24.71,24.75,182109.0,22.7437,22.7989,22.7437,22.7805,182109.0
2019-03-13 14:10:00,24.75,24.75,24.73,24.73,114246.0,22.7805,22.7805,22.7621,22.7621,114246.0
2019-03-13 14:20:00,24.73,24.74,24.71,24.71,151026.0,22.7621,22.7713,22.7437,22.7437,151026.0
2019-03-13 14:30:00,24.71,24.71,24.66,24.68,158136.0,22.7437,22.7437,22.6976,22.716,158136.0
2019-03-13 14:40:00,24.67,24.68,24.62,24.64,253461.0,22.7068,22.716,22.6608,22.6792,253461.0
2019-03-13 14:50:00,24.64,24.67,24.61,24.67,212544.0,22.6792,22.7068,22.6516,22.7068,212544.0
2019-03-13 15:00:00,24.67,24.68,24.64,24.64,181275.0,22.7068,22.716,22.6792,22.6792,181275.0
2019-03-13 15:10:00,24.64,24.64,24.58,24.6,256374.0,22.6792,22.6792,22.624,22.6424,256374.0
2019-03-13 15:20:00,24.6,24.64,24.59,24.63,249597.0,22.6424,22.6792,22.6332,22.67,249597.0
2019-03-13 15:30:00,24.62,24.66,24.61,24.66,324171.0,22.6608,22.6976,22.6516,22.6976,324171.0
2019-03-13 15:40:00,24.65,24.67,24.62,24.62,422454.0,22.6884,22.7068,22.6608,22.6608,422454.0
2019-03-13 15:50:00,24.62,24.67,24.62,24.66,1574391.0,22.6608,22.7068,22.6608,22.6976,1574391.0
2019-03-14 09:30:00,24.7,24.72,24.46,24.47,690081.0,22.7345,22.7529,22.5136,22.5228,690081.0
2019-03-14 09:40:00,24.47,24.54,24.41,24.43,619053.0,22.5228,22.5872,22.4675,22.4859,619053.0
2019-03-14 09:50:00,24.43,24.44,24.34,24.37,214836.0,22.4859,22.4951,22.4031,22.4307,214836.0
2019-03-14 10:00:00,24.36,24.37,24.26,24.3,225465.0,22.4215,22.4307,22.3295,22.3663,225465.0
2019-03-14 10:10:00,24.31,24.32,24.28,24.3,176979.0,22.3755,22.3847,22.3479,22.3663,176979.0
2019-03-14 10:20:00,24.3,24.39,24.29,24.34,572940.0,22.3663,22.4491,22.3571,22.4031,572940.0
2019-03-14 10:30:00,24.34,24.36,24.32,24.34,257703.0,22.4031,22.4215,22.3847,22.4031,257703.0
2019-03-14 10:40:00,24.34,24.34,24.31,24.32,128574.0,22.4031,22.4031,22.3755,22.3847,128574.0
2019-03-14 10:50:00,24.32,24.36,24.32,24.36,180666.0,22.3847,22.4215,22.3847,22.4215,180666.0
2019-03-14 11:00:00,24.36,24.37,24.3,24.32,195576.0,22.4215,22.4307,22.3663,22.3847,195576.0
2019-03-14 11:10:00,24.32,24.38,24.31,24.38,104748.0,22.3847,22.4399,22.3755,22.4399,104748.0
2019-03-14 11:20:00,24.38,24.39,24.37,24.38,313431.0,22.4399,22.4491,22.4307,22.4399,313431.0
2019-03-14 11:30:00,24.38,24.42,24.37,24.41,137124.0,22.4399,22.4767,22.4307,22.4675,137124.0
2019-03-14 11:40:00,24.41,24.44,24.4,24.43,137142.0,22.4675,22.4951,22.4583,22.4859,137142.0
2019-03-14 11:50:00,24.43,24.44,24.41,24.41,136140.0,22.4859,22.4951,22.4675,22.4675,136140.0
2019-03-14 12:00:00,24.41,24.42,24.39,24.42,129312.0,22.4675,22.4767,22.4491,22.4767,129312.0
2019-03-14 12:10:00,24.42,24.45,24.4,24.45,128184.0,22.4767,22.5044,22.4583,22.5044,128184.0
2019-03-14 12:20:00,24.45,24.45,24.41,24.42,116643.0,22.5044,22.5044,22.4675,22.4767,116643.0
2019-03-14 12:30:00,24.42,24.44,24.42,24.43,99603.0,22.4767,22.4951,22.4767,22.4859,99603.0
2019-03-14 12:40:00,24.44,24.45,24.43,24.45,71805.0,22.4951,22.5044,22.4859,22.5044,71805.0
2019-03-14 12:50:00,24.45,24.45,24.42,24.42,92148.0,22.5044,22.5044,22.4767,22.4767,92148.0
2019-03-14 13:00:00,24.42,24.44,24.41,24.44,96672.0,22.4767,22.4951,22.4675,22.4951,96672.0
2019-03-14 13:10:00,24.44,24.44,24.42,24.43,83532.0,22.4951,22.4951,22.4767,22.4859,83532.0
2019-03-14 13:20:00,24.43,24.44,24.43,24.44,71160.0,22.4859,22.4951,22.4859,22.4951,71160.0
2019-03-14 13:30:00,24.44,24.45,24.42,24.42,90486.0,22.4951,22.5044,22.4767,22.4767,90486.0
2019-03-14 13:40:00,24.42,24.42,24.4,24.4,92931.0,22.4767,22.4767,22.4583,22.4583,92931.0
2019-03-14 13:50:00,24.4,24.41,24.38,24.41,115479.0,22.4583,22.4675,22.4399,22.4675,115479.0
2019-03-14 14:00:00,24.41,24.41,24.38,24.39,102540.0,22.4675,22.4675,22.4399,22.4491,102540.0
2019-03-14 14:10:00,24.39,24.39,24.38,24.39,95463.0,22.4491,22.4491,22.4399,22.4491,95463.0
2019-03-14 14:20:00,24.39,24.41,24.39,24.41,107652.0,22.4491,22.4675,22.4491,22.4675,107652.0
2019-03-14 14:30:00,24.41,24.41,24.39,24.39,89079.0,22.4675,22.4675,22.4491,22.4491,89079.0
2019-03-14 14:40:00,24.39,24.41,24.38,24.38,112089.0,22.4491,22.4675,22.4399,22.4399,112089.0
2019-03-14 14:50:00,24.39,24.39,24.36,24.39,221730.0,22.4491,22.4491,22.4215,22.4491,221730.0
2019-03-14 15:00:00,24.39,24.39,24.36,24.36,163014.0,22.4491,22.4491,22.4215,22.4215,163014.0
2019-03-14 15:10:00,24.36,24.37,24.36,24.37,157899.0,22.4215,22.4307,22.4215,22.4307,157899.0
2019-03-14 15:20:00,24.37,24.37,24.34,24.34,381705.0,22.4307,22.4307,22.4031,22.4031,381705.0
2019-03-14 15:30:00,24.34,24.35,24.33,24.35,473703.0,22.4031,22.4123,22.3939,22.4123,473703.0
2019-03-14 15:40:00,24.35,24.36,24.33,24.35,475515.0,22.4123,22.4215,22.3939,22.4123,475515.0
2019-03-14 15:50:00,24.35,24.36,24.33,24.35,1058274.0,22.4123,22.4215,22.3939,22.4123,1058274.0
2019-03-15 09:30:00,24.32,24.55,24.28,24.52,4831620.0,22.3847,22.5964,22.3479,22.5688,4831620.0
2019-03-15 09:40:00,24.51,24.57,24.44,24.46,735390.0,22.5596,22.6148,22.4951,22.5136,735390.0
2019-03-15 09:50:00,24.46,24.49,24.44,24.46,695574.0,22.5136,22.5412,22.4951,22.5136,695574.0
2019-03-15 10:00:00,24.47,24.49,24.4,24.41,659223.0,22.5228,22.5412,22.4583,22.4675,659223.0
2019-03-15 10:10:00,24.41,24.42,24.32,24.34,624810.0,22.4675,22.4767,22.3847,22.4031,624810.0
2019-03-15 10:20:00,24.34,24.36,24.32,24.34,404127.0,22.4031,22.4215,22.3847,22.4031,404127.0
2019-03-15 10:30:00,24.34,24.35,24.31,24.32,334038.0,22.4031,22.4123,22.3755,22.3847,334038.0
2019-03-15 10:40:00,24.33,24.34,24.32,24.33,148857.0,22.3939,22.4031,22.3847,22.3939,148857.0
2019-03-15 10:50:00,24.33,24.34,24.32,24.33,162744.0,22.3939,22.4031,22.3847,22.3939,162744.0
2019-03-15 11:00:00,24.33,24.34,24.31,24.34,194793.0,22.3939,22.4031,22.3755,22.4031,194793.0
2019-03-15 11:10:00,24.34,24.35,24.32,24.34,133449.0,22.4031,22.4123,22.3847,22.4031,133449.0
2019-03-15 11:20:00,24.34,24.34,24.32,24.33,119382.0,22.4031,22.4031,22.3847,22.3939,119382.0
2019-03-15 11:30:00,24.34,24.34,24.31,24.31,132318.0,22.4031,22.4031,22.3755,22.3755,132318.0
2019-03-15 11:40:00,24.31,24.36,24.3,24.35,354333.0,22.3755,22.4215,22.3663,22.4123,354333.0
2019-03-15 11:50:00,24.35,24.4,24.34,24.4,439311.0,22.4123,22.4583,22.4031,22.4583,439311.0
2019-03-15 12:00:00,24.39,24.4,24.37,24.39,202386.0,22.4491,22.4583,22.4307,22.4491,202386.0
2019-03-15 12:10:00,24.39,24.4,24.38,24.39,420552.0,22.4491,22.4583,22.4399,22.4491,420552.0
2019-03-15 12:20:00,24.39,24.43,24.39,24.4,615345.0,22.4491,22.4859,22.4491,22.4583,615345.0
2019-03-15 12:30:00,24.4,24.44,24.39,24.42,137856.0,22.4583,22.4951,22.4491,22.4767,137856.0
2019-03-15 12:40:00,24.42,24.43,24.39,24.42,161220.0,22.4767,22.4859,22.4491,22.4767,161220.0
2019-03-15 12:50:00,24.42,24.43,24.41,24.42,276747.0,22.4767,22.4859,22.4675,22.4767,276747.0
2019-03-15 13:00:00,24.42,24.43,24.42,24.42,236622.0,22.4767,22.4859,22.4767,22.4767,236622.0
2019-03-15 13:10:00,24.42,24.43,24.4,24.4,159456.0,22.4767,22.4859,22.4583,22.4583,159456.0
2019-03-15 13:20:00,24.4,24.41,24.38,24.4,268374.0,22.4583,22.4675,22.4399,22.4583,268374.0
2019-03-15 13:30:00,24.4,24.41,24.38,24.38,172443.0,22.4583,22.4675,22.4399,22.4399,172443.0
2019-03-15 13:40:00,24.39,24.39,24.37,24.38,83190.0,22.4491,22.4491,22.4307,22.4399,83190.0
2019-03-15 13:50:00,24.37,24.38,24.35,24.36,93444.0,22.4307,22.4399,22.4123,22.4215,93444.0
2019-03-15 14:00:00,24.36,24.36,24.31,24.31,133944.0,22.4215,22.4215,22.3755,22.3755,133944.0
2019-03-15 14:10:00,24.31,24.31,24.27,24.29,140079.0,22.3755,22.3755,22.3387,22.3571,140079.0
2019-03-15 14:20:00,24.29,24.29,24.26,24.28,149043.0,22.3571,22.3571,22.3295,22.3479,149043.0
2019-03-15 14:30:00,24.28,24.31,24.27,24.31,177918.0,22.3479,22.3755,22.3387,22.3755,177918.0
2019-03-15 14:40:00,24.31,24.31,24.28,24.29,145983.0,22.3755,22.3755,22.3479,22.3571,145983.0
2019-03-15 14:50:00,24.29,24.29,24.24,24.25,872580.0,22.3571,22.3571,22.3111,22.3203,872580.0
2019-03-15 15:00:00,24.25,24.26,24.22,24.22,383061.0,22.3203,22.3295,22.2927,22.2927,383061.0
2019-03-15 15:10:00,24.22,24.23,24.2,24.22,1010892.0,22.2927,22.3019,22.2742,22.2927,1010892.0
2019-03-15 15:20:00,24.22,24.25,24.21,24.25,433560.0,22.2927,22.3203,22.2834,22.3203,433560.0
2019-03-15 15:30:00,24.24,24.24,24.2,24.21,348780.0,22.3111,22.3111,22.2742,22.2834,348780.0
2019-03-15 15:40:00,24.21,24.26,24.21,24.24,600597.0,22.2834,22.3295,22.2834,22.3111,600597.0
2019-03-15 15:50:00,24.25,24.29,24.22,24.27,1975560.0,22.3203,22.3571,22.2927,22.3387,1975560.0
2019-03-18 09:30:00,24.33,24.46,24.27,24.34,610059.0,22.3939,22.5136,22.3387,22.4031,610059.0
2019-03-18 09:40:00,24.34,24.48,24.34,24.47,212196.0,22.4031,22.532,22.4031,22.5228,212196.0
2019-03-18 09:50:00,24.47,24.49,24.44,24.47,173802.0,22.5228,22.5412,22.4951,22.5228,173802.0
2019-03-18 10:00:00,24.47,24.5,24.47,24.48,140790.0,22.5228,22.5504,22.5228,22.532,140790.0
2019-03-18 10:10:00,24.48,24.5,24.44,24.47,118878.0,22.532,22.5504,22.4951,22.5228,118878.0
2019-03-18 10:20:00,24.47,24.49,24.47,24.48,117759.0,22.5228,22.5412,22.5228,22.532,117759.0
2019-03-18 10:30:00,24.48,24.49,24.46,24.48,115776.0,22.532,22.5412,22.5136,22.532,115776.0
2019-03-18 10:40:00,24.48,24.55,24.48,24.55,88794.0,22.532,22.5964,22.532,22.5964,88794.0
2019-03-18 10:50:00,24.55,24.6,24.55,24.59,205173.0,22.5964,22.6424,22.5964,22.6332,205173.0
2019-03-18 11:00:00,24.59,24.62,24.58,24.59,237669.0,22.6332,22.6608,22.624,22.6332,237669.0
2019-03-18 11:10:00,24.6,24.61,24.54,24.54,267468.0,22.6424,22.6516,22.5872,22.5872,267468.0
2019-03-18 11:20:00,24.54,24.54,24.48,24.49,175779.0,22.5872,22.5872,22.532,22.5412,175779.0
2019-03-18 11:30:00,24.49,24.5,24.47,24.5,160614.0,22.5412,22.5504,22.5228,22.5504,160614.0
2019-03-18 11:40:00,24.5,24.54,24.5,24.53,79509.0,22.5504,22.5872,22.5504,22.578,79509.0
2019-03-18 11:50:00,24.53,24.58,24.53,24.56,169239.0,22.578,22.624,22.578,22.6056,169239.0
2019-03-18 12:00:00,24.57,24.58,24.56,24.58,135675.0,22.6148,22.624,22.6056,22.624,135675.0
2019-03-18 12:10:00,24.58,24.6,24.58,24.59,138714.0,22.624,22.6424,22.624,22.6332,138714.0
2019-03-18 12:20:00,24.6,24.61,24.59,24.6,67155.0,22.6424,22.6516,22.6332,22.6424,67155.0
2019-03-18 12:30:00,24.6,24.62,24.59,24.61,75687.0,22.6424,22.6608,22.6332,22.6516,75687.0
2019-03-18 12:40:00,24.61,24.62,24.6,24.62,48138.0,22.6516,22.6608,22.6424,22.6608,48138.0
2019-03-18 12:50:00,24.62,24.66,24.61,24.64,63045.0,22.6608,22.6976,22.6516,22.6792,63045.0
2019-03-18 13:00:00,24.65,24.65,24.62,24.64,108900.0,22.6884,22.6884,22.6608,22.6792,108900.0
2019-03-18 13:10:00,24.64,24.66,24.64,24.65,79086.0,22.6792,22.6976,22.6792,22.6884,79086.0
2019-03-18 13:20:00,24.65,24.68,24.65,24.65,104424.0,22.6884,22.716,22.6884,22.6884,104424.0
2019-03-18 13:30:00,24.65,24.65,24.63,24.64,60222.0,22.6884,22.6884,22.67,22.6792,60222.0
2019-03-18 13:40:00,24.64,24.67,24.64,24.66,80262.0,22.6792,22.7068,22.6792,22.6976,80262.0
2019-03-18 13:50:00,24.66,24.71,24.66,24.7,158610.0,22.6976,22.7437,22.6976,22.7345,158610.0
2019-03-18 14:00:00,24.7,24.71,24.68,24.69,269298.0,22.7345,22.7437,22.716,22.7253,269298.0
2019-03-18 14:10:00,24.69,24.69,24.62,24.62,191586.0,22.7253,22.7253,22.6608,22.6608,191586.0
2019-03-18 14:20:00,24.61,24.63,24.6,24.62,108363.0,22.6516,22.67,22.6424,22.6608,108363.0
2019-03-18 14:30:00,24.62,24.63,24.59,24.63,115980.0,22.6608,22.67,22.6332,22.67,115980.0
2019-03-18 14:40:00,24.63,24.66,24.62,24.65,126600.0,22.67,22.6976,22.6608,22.6884,126600.0
2019-03-18 14:50:00,24.65,24.65,24.61,24.62,159864.0,22.6884,22.6884,22.6516,22.6608,159864.0
2019-03-18 15:00:00,24.62,24.62,24.6,24.61,187863.0,22.6608,22.6608,22.6424,22.6516,187863.0
2019-03-18 15:10:00,24.61,24.63,24.59,24.63,209835.0,22.6516,22.67,22.6332,22.67,209835.0
2019-03-18 15:20:00,24.63,24.63,24.59,24.59,373551.0,22.67,22.67,22.6332,22.6332,373551.0
2019-03-18 15:30:00,24.59,24.62,24.58,24.59,350778.0,22.6332,22.6608,22.624,22.6332,350778.0
2019-03-18 15:40:00,24.59,24.67,24.58,24.66,699768.0,22.6332,22.7068,22.624,22.6976,699768.0
2019-03-18 15:50:00,24.65,24.66,24.61,24.63,1071156.0,22.6884,22.6976,22.6516,22.67,1071156.0
2019-03-19 09:30:00,24.68,24.79,24.67,24.79,376437.0,22.716,22.8173,22.7068,22.8173,376437.0
2019-03-19 09:40:00,24.78,24.78,24.62,24.62,232083.0,22.8081,22.8081,22.6608,22.6608,232083.0
2019-03-19 09:50:00,24.62,24.63,24.52,24.53,166791.0,22.6608,22.67,22.5688,22.578,166791.0
2019-03-19 10:00:00,24.53,24.57,24.45,24.46,264483.0,22.578,22.6148,22.5044,22.5136,264483.0
2019-03-19 10:10:00,24.46,24.47,24.4,24.44,198906.0,22.5136,22.5228,22.4583,22.4951,198906.0
2019-03-19 10:20:00,24.44,24.44,24.34,24.35,210567.0,22.4951,22.4951,22.4031,22.4123,210567.0
2019-03-19 10:30:00,24.35,24.4,24.35,24.4,102846.0,22.4123,22.4583,22.4123,22.4583,102846.0
2019-03-19 10:40:00,24.39,24.4,24.35,24.36,179406.0,22.4491,22.4583,22.4123,22.4215,179406.0
2019-03-19 10:50:00,24.36,24.37,24.29,24.3,233037.0,22.4215,22.4307,22.3571,22.3663,233037.0
2019-03-19 11:00:00,24.3,24.35,24.3,24.35,176955.0,22.3663,22.4123,22.3663,22.4123,176955.0
2019-03-19 11:10:00,24.35,24.41,24.34,24.4,172626.0,22.4123,22.4675,22.4031,22.4583,172626.0
2019-03-19 11:20:00,24.4,24.41,24.38,24.4,108621.0,22.4583,22.4675,22.4399,22.4583,108621.0
2019-03-19 11:30:00,24.39,24.41,24.37,24.39,136743.0,22.4491,22.4675,22.4307,22.4491,136743.0
2019-03-19 11:40:00,24.39,24.45,24.39,24.45,206835.0,22.4491,22.5044,22.4491,22.5044,206835.0
2019-03-19 11:50:00,24.45,24.51,24.44,24.51,227364.0,22.5044,22.5596,22.4951,22.5596,227364.0
2019-03-19 12:00:00,24.51,24.55,24.51,24.51,286395.0,22.5596,22.5964,22.5596,22.5596,286395.0
2019-03-19 12:10:00,24.51,24.51,24.47,24.48,178557.0,22.5596,22.5596,22.5228,22.532,178557.0
2019-03-19 12:20:00,24.48,24.48,24.44,24.44,245850.0,22.532,22.532,22.4951,22.4951,245850.0
2019-03-19 12:30:00,24.44,24.46,24.43,24.45,187734.0,22.4951,22.5136,22.4859,22.5044,187734.0
2019-03-19 12:40:00,24.45,24.46,24.35,24.37,262791.0,22.5044,22.5136,22.4123,22.4307,262791.0
2019-03-19 12:50:00,24.37,24.47,24.36,24.47,151989.0,22.4307,22.5228,22.4215,22.5228,151989.0
2019-03-19 13:00:00,24.47,24.49,24.45,24.45,89658.0,22.5228,22.5412,22.5044,22.5044,89658.0
2019-03-19 13:10:00,24.46,24.47,24.43,24.44,150261.0,22.5136,22.5228,22.4859,22.4951,150261.0
2019-03-19 13:20:00,24.44,24.46,24.43,24.43,157080.0,22.4951,22.5136,22.4859,22.4859,157080.0
2019-03-19 13:30:00,24.43,24.46,24.41,24.41,156594.0,22.4859,22.5136,22.4675,22.4675,156594.0
2019-03-19 13:40:00,24.41,24.41,24.36,24.37,199404.0,22.4675,22.4675,22.4215,22.4307,199404.0
2019-03-19 13:50:00,24.37,24.37,24.35,24.35,112497.0,22.4307,22.4307,22.4123,22.4123,112497.0
2019-03-19 14:00:00,24.35,24.37,24.35,24.36,122127.0,22.4123,22.4307,22.4123,22.4215,122127.0
2019-03-19 14:10:00,24.36,24.36,24.33,24.35,105528.0,22.4215,22.4215,22.3939,22.4123,105528.0
2019-03-19 14:20:00,24.35,24.39,24.35,24.39,121344.0,22.4123,22.4491,22.4123,22.4491,121344.0
2019-03-19 14:30:00,24.39,24.41,24.38,24.41,136356.0,22.4491,22.4675,22.4399,22.4675,136356.0
2019-03-19 14:40:00,24.41,24.44,24.41,24.42,86766.0,22.4675,22.4951,22.4675,22.4767,86766.0
2019-03-19 14:50:00,24.42,24.42,24.38,24.39,151389.0,22.4767,22.4767,22.4399,22.4491,151389.0
2019-03-19 15:00:00,24.39,24.42,24.37,24.41,117210.0,22.4491,22.4767,22.4307,22.4675,117210.0
2019-03-19 15:10:00,24.41,24.41,24.36,24.37,137907.0,22.4675,22.4675,22.4215,22.4307,137907.0
2019-03-19 15:20:00,24.37,24.37,24.31,24.34,218766.0,22.4307,22.4307,22.3755,22.4031,218766.0
2019-03-19 15:30:00,24.34,24.37,24.32,24.35,339237.0,22.4031,22.4307,22.3847,22.4123,339237.0
2019-03-19 15:40:00,24.35,24.37,24.33,24.33,653859.0,22.4123,22.4307,22.3939,22.3939,653859.0
2019-03-19 15:50:00,24.33,24.33,24.27,24.32,1851720.0,22.3939,22.3939,22.3387,22.3847,1851720.0
2019-03-20 09:30:00,24.27,24.33,24.18,24.26,530010.0,22.3387,22.3939,22.2558,22.3295,530010.0
2019-03-20 09:40:00,24.26,24.29,24.25,24.26,364548.0,22.3295,22.3571,22.3203,22.3295,364548.0
2019-03-20 09:50:00,24.26,24.28,24.24,24.25,445785.0,22.3295,22.3479,22.3111,22.3203,445785.0
2019-03-20 10:00:00,24.25,24.28,24.2,24.26,599001.0,22.3203,22.3479,22.2742,22.3295,599001.0
2019-03-20 10:10:00,24.26,24.27,24.23,24.25,253881.0,22.3295,22.3387,22.3019,22.3203,253881.0
2019-03-20 10:20:00,24.25,24.26,24.22,24.25,445842.0,22.3203,22.3295,22.2927,22.3203,445842.0
2019-03-20 10:30:00,24.26,24.27,24.23,24.24,595734.0,22.3295,22.3387,22.3019,22.3111,595734.0
2019-03-20 10:40:00,24.24,24.27,24.21,24.22,391872.0,22.3111,22.3387,22.2834,22.2927,391872.0
2019-03-20 10:50:00,24.22,24.23,24.19,24.2,317895.0,22.2927,22.3019,22.265,22.2742,317895.0
2019-03-20 11:00:00,24.2,24.29,24.2,24.28,464232.0,22.2742,22.3571,22.2742,22.3479,464232.0
2019-03-20 11:10:00,24.29,24.31,24.26,24.27,129024.0,22.3571,22.3755,22.3295,22.3387,129024.0
2019-03-20 11:20:00,24.27,24.27,24.25,24.27,143772.0,22.3387,22.3387,22.3203,22.3387,143772.0
2019-03-20 11:30:00,24.26,24.26,24.15,24.15,487632.0,22.3295,22.3295,22.2282,22.2282,487632.0
2019-03-20 11:40:00,24.15,24.17,24.14,24.15,439971.0,22.2282,22.2466,22.219,22.2282,439971.0
2019-03-20 11:50:00,24.15,24.17,24.12,24.14,108663.0,22.2282,22.2466,22.2006,22.219,108663.0
2019-03-20 12:00:00,24.14,24.19,24.14,24.19,121758.0,22.219,22.265,22.219,22.265,121758.0
2019-03-20 12:10:00,24.19,24.2,24.16,24.17,98955.0,22.265,22.2742,22.2374,22.2466,98955.0
2019-03-20 12:20:00,24.17,24.2,24.16,24.2,127968.0,22.2466,22.2742,22.2374,22.2742,127968.0
2019-03-20 12:30:00,24.19,24.2,24.14,24.17,200508.0,22.265,22.2742,22.219,22.2466,200508.0
2019-03-20 12:40:00,24.17,24.18,24.16,24.16,123399.0,22.2466,22.2558,22.2374,22.2374,123399.0
2019-03-20 12:50:00,24.16,24.19,24.16,24.18,118044.0,22.2374,22.265,22.2374,22.2558,118044.0
2019-03-20 13:00:00,24.18,24.22,24.17,24.2,140970.0,22.2558,22.2927,22.2466,22.2742,140970.0
2019-03-20 13:10:00,24.19,24.2,24.18,24.18,64860.0,22.265,22.2742,22.2558,22.2558,64860.0
2019-03-20 13:20:00,24.18,24.21,24.17,24.2,109470.0,22.2558,22.2834,22.2466,22.2742,109470.0
2019-03-20 13:30:00,24.2,24.25,24.2,24.24,118266.0,22.2742,22.3203,22.2742,22.3111,118266.0
2019-03-20 13:40:00,24.24,24.25,24.22,24.24,134208.0,22.3111,22.3203,22.2927,22.3111,134208.0
2019-03-20 13:50:00,24.24,24.25,24.22,24.23,81339.0,22.3111,22.3203,22.2927,22.3019,81339.0
2019-03-20 14:00:00,24.24,24.46,24.24,24.37,174639.0,22.3111,22.5136,22.3111,22.4307,174639.0
2019-03-20 14:10:00,24.38,24.44,24.38,24.39,170910.0,22.4399,22.4951,22.4399,22.4491,170910.0
2019-03-20 14:20:00,24.39,24.48,24.37,24.47,167739.0,22.4491,22.532,22.4307,22.5228,167739.0
2019-03-20 14:30:00,24.47,24.53,24.44,24.52,256095.0,22.5228,22.578,22.4951,22.5688,256095.0
2019-03-20 14:40:00,24.52,24.53,24.47,24.52,194841.0,22.5688,22.578,22.5228,22.5688,194841.0
2019-03-20 14:50:00,24.52,24.55,24.5,24.52,170025.0,22.5688,22.5964,22.5504,22.5688,170025.0
2019-03-20 15:00:00,24.52,24.54,24.42,24.47,294291.0,22.5688,22.5872,22.4767,22.5228,294291.0
2019-03-20 15:10:00,24.47,24.48,24.41,24.42,258258.0,22.5228,22.532,22.4675,22.4767,258258.0
2019-03-20 15:20:00,24.41,24.43,24.39,24.4,294387.0,22.4675,22.4859,22.4491,22.4583,294387.0
2019-03-20 15:30:00,24.4,24.4,24.29,24.31,318876.0,22.4583,22.4583,22.3571,22.3755,318876.0
2019-03-20 15:40:00,24.3,24.33,24.29,24.31,429675.0,22.3663,22.3939,22.3571,22.3755,429675.0
2019-03-20 15:50:00,24.31,24.32,24.24,24.27,950022.0,22.3755,22.3847,22.3111,22.3387,950022.0
2019-03-21 09:30:00,24.11,24.29,24.08,24.29,394686.0,22.1914,22.3571,22.1638,22.3571,394686.0
2019-03-21 09:40:00,24.31,24.35,24.28,24.28,166650.0,22.3755,22.4123,22.3479,22.3479,166650.0
2019-03-21 09:50:00,24.28,24.39,24.26,24.37,134238.0,22.3479,22.4491,22.3295,22.4307,134238.0
2019-03-21 10:00:00,24.37,24.37,24.34,24.35,100467.0,22.4307,22.4307,22.4031,22.4123,100467.0
2019-03-21 10:10:00,24.35,24.36,24.31,24.34,73383.0,22.4123,22.4215,22.3755,22.4031,73383.0
2019-03-21 10:20:00,24.34,24.4,24.34,24.39,86406.0,22.4031,22.4583,22.4031,22.4491,86406.0
2019-03-21 10:30:00,24.4,24.42,24.38,24.4,86664.0,22.4583,22.4767,22.4399,22.4583,86664.0
2019-03-21 10:40:00,24.4,24.42,24.38,24.42,55605.0,22.4583,22.4767,22.4399,22.4767,55605.0
2019-03-21 10:50:00,24.42,24.43,24.41,24.43,66129.0,22.4767,22.4859,22.4675,22.4859,66129.0
2019-03-21 11:00:00,24.43,24.47,24.42,24.43,160236.0,22.4859,22.5228,22.4767,22.4859,160236.0
2019-03-21 11:10:00,24.43,24.43,24.38,24.41,70152.0,22.4859,22.4859,22.4399,22.4675,70152.0
2019-03-21 11:20:00,24.41,24.45,24.41,24.41,84687.0,22.4675,22.5044,22.4675,22.4675,84687.0
2019-03-21 11:30:00,24.41,24.43,24.39,24.4,70272.0,22.4675,22.4859,22.4491,22.4583,70272.0
2019-03-21 11:40:00,24.4,24.44,24.39,24.44,84741.0,22.4583,22.4951,22.4491,22.4951,84741.0
2019-03-21 11:50:00,24.44,24.48,24.43,24.48,92616.0,22.4951,22.532,22.4859,22.532,92616.0
2019-03-21 12:00:00,24.48,24.48,24.43,24.44,68514.0,22.532,22.532,22.4859,22.4951,68514.0
2019-03-21 12:10:00,24.44,24.45,24.41,24.41,64509.0,22.4951,22.5044,22.4675,22.4675,64509.0
2019-03-21 12:20:00,24.41,24.42,24.38,24.38,81303.0,22.4675,22.4767,22.4399,22.4399,81303.0
2019-03-21 12:30:00,24.38,24.39,24.37,24.38,58281.0,22.4399,22.4491,22.4307,22.4399,58281.0
2019-03-21 12:40:00,24.38,24.4,24.38,24.39,48828.0,22.4399,22.4583,22.4399,22.4491,48828.0
2019-03-21 12:50:00,24.39,24.41,24.38,24.4,57000.0,22.4491,22.4675,22.4399,22.4583,57000.0
2019-03-21 13:00:00,24.4,24.44,24.39,24.44,55704.0,22.4583,22.4951,22.4491,22.4951,55704.0
2019-03-21 13:10:00,24.44,24.45,24.41,24.41,67860.0,22.4951,22.5044,22.4675,22.4675,67860.0
2019-03-21 13:20:00,24.41,24.43,24.4,24.43,60237.0,22.4675,22.4859,22.4583,22.4859,60237.0
2019-03-21 13:30:00,24.43,24.45,24.41,24.42,69024.0,22.4859,22.5044,22.4675,22.4767,69024.0
2019-03-21 13:40:00,24.41,24.47,24.41,24.46,94791.0,22.4675,22.5228,22.4675,22.5136,94791.0
2019-03-21 13:50:00,24.47,24.48,24.45,24.46,87690.0,22.5228,22.532,22.5044,22.5136,87690.0
2019-03-21 14:00:00,24.46,24.5,24.46,24.49,74679.0,22.5136,22.5504,22.5136,22.5412,74679.0
2019-03-21 14:10:00,24.48,24.52,24.48,24.49,144384.0,22.532,22.5688,22.532,22.5412,144384.0
2019-03-21 14:20:00,24.49,24.55,24.49,24.55,115530.0,22.5412,22.5964,22.5412,22.5964,115530.0
2019-03-21 14:30:00,24.54,24.56,24.53,24.56,91236.0,22.5872,22.6056,22.578,22.6056,91236.0
2019-03-21 14:40:00,24.56,24.57,24.54,24.56,103122.0,22.6056,22.6148,22.5872,22.6056,103122.0
2019-03-21 14:50:00,24.57,24.58,24.55,24.55,85695.0,22.6148,22.624,22.5964,22.5964,85695.0
2019-03-21 15:00:00,24.55,24.6,24.55,24.57,167709.0,22.5964,22.6424,22.5964,22.6148,167709.0
2019-03-21 15:10:00,24.57,24.57,24.53,24.56,154884.0,22.6148,22.6148,22.578,22.6056,154884.0
2019-03-21 15:20:00,24.56,24.59,24.55,24.58,116583.0,22.6056,22.6332,22.5964,22.624,116583.0
2019-03-21 15:30:00,24.57,24.59,24.56,24.57,181893.0,22.6148,22.6332,22.6056,22.6148,181893.0
2019-03-21 15:40:00,24.57,24.59,24.54,24.55,255036.0,22.6148,22.6332,22.5872,22.5964,255036.0
2019-03-21 15:50:00,24.55,24.56,24.53,24.55,582774.0,22.5964,22.6056,22.578,22.5964,582774.0
2019-03-22 09:30:00,24.48,24.5,24.39,24.43,304320.0,22.532,22.5504,22.4491,22.4859,304320.0
2019-03-22 09:40:00,24.42,24.46,24.35,24.36,211611.0,22.4767,22.5136,22.4123,22.4215,211611.0
2019-03-22 09:50:00,24.36,24.37,24.26,24.27,218271.0,22.4215,22.4307,22.3295,22.3387,218271.0
2019-03-22 10:00:00,24.27,24.33,24.24,24.32,321003.0,22.3387,22.3939,22.3111,22.3847,321003.0
2019-03-22 10:10:00,24.32,24.37,24.3,24.37,121497.0,22.3847,22.4307,22.3663,22.4307,121497.0
2019-03-22 10:20:00,24.37,24.39,24.34,24.34,88620.0,22.4307,22.4491,22.4031,22.4031,88620.0
2019-03-22 10:30:00,24.35,24.41,24.33,24.38,135690.0,22.4123,22.4675,22.3939,22.4399,135690.0
2019-03-22 10:40:00,24.38,24.38,24.31,24.31,103254.0,22.4399,22.4399,22.3755,22.3755,103254.0
2019-03-22 10:50:00,24.31,24.32,24.27,24.27,125661.0,22.3755,22.3847,22.3387,22.3387,125661.0
2019-03-22 11:00:00,24.27,24.29,24.25,24.27,202011.0,22.3387,22.3571,22.3203,22.3387,202011.0
2019-03-22 11:10:00,24.27,24.31,24.25,24.31,173934.0,22.3387,22.3755,22.3203,22.3755,173934.0
2019-03-22 11:20:00,24.3,24.3,24.25,24.27,103053.0,22.3663,22.3663,22.3203,22.3387,103053.0
2019-03-22 11:30:00,24.26,24.27,24.22,24.22,253824.0,22.3295,22.3387,22.2927,22.2927,253824.0
2019-03-22 11:40:00,24.22,24.26,24.21,24.23,287001.0,22.2927,22.3295,22.2834,22.3019,287001.0
2019-03-22 11:50:00,24.23,24.23,24.14,24.16,372141.0,22.3019,22.3019,22.219,22.2374,372141.0
2019-03-22 12:00:00,24.16,24.23,24.16,24.21,237648.0,22.2374,22.3019,22.2374,22.2834,237648.0
2019-03-22 12:10:00,24.21,24.23,24.18,24.2,116829.0,22.2834,22.3019,22.2558,22.2742,116829.0
2019-03-22 12:20:00,24.2,24.22,24.17,24.18,108915.0,22.2742,22.2927,22.2466,22.2558,108915.0
2019-03-22 12:30:00,24.17,24.21,24.16,24.18,113586.0,22.2466,22.2834,22.2374,22.2558,113586.0
2019-03-22 12:40:00,24.18,24.18,24.14,24.17,106407.0,22.2558,22.2558,22.219,22.2466,106407.0
2019-03-22 12:50:00,24.17,24.23,24.17,24.23,113445.0,22.2466,22.3019,22.2466,22.3019,113445.0
2019-03-22 13:00:00,24.23,24.27,24.23,24.27,91878.0,22.3019,22.3387,22.3019,22.3387,91878.0
2019-03-22 13:10:00,24.26,24.26,24.23,24.23,66417.0,22.3295,22.3295,22.3019,22.3019,66417.0
2019-03-22 13:20:00,24.23,24.24,24.19,24.2,94290.0,22.3019,22.3111,22.265,22.2742,94290.0
2019-03-22 13:30:00,24.2,24.24,24.19,24.2,58833.0,22.2742,22.3111,22.265,22.2742,58833.0
2019-03-22 13:40:00,24.2,24.24,24.2,24.21,69894.0,22.2742,22.3111,22.2742,22.2834,69894.0
2019-03-22 13:50:00,24.21,24.21,24.17,24.19,94452.0,22.2834,22.2834,22.2466,22.265,94452.0
2019-03-22 14:00:00,24.19,24.27,24.19,24.27,87738.0,22.265,22.3387,22.265,22.3387,87738.0
2019-03-22 14:10:00,24.26,24.35,24.26,24.32,101589.0,22.3295,22.4123,22.3295,22.3847,101589.0
2019-03-22 14:20:00,24.31,24.32,24.29,24.29,116511.0,22.3755,22.3847,22.3571,22.3571,116511.0
2019-03-22 14:30:00,24.29,24.3,24.25,24.26,93270.0,22.3571,22.3663,22.3203,22.3295,93270.0
2019-03-22 14:40:00,24.27,24.32,24.27,24.3,113562.0,22.3387,22.3847,22.3387,22.3663,113562.0
2019-03-22 14:50:00,24.3,24.35,24.3,24.34,129237.0,22.3663,22.4123,22.3663,22.4031,129237.0
2019-03-22 15:00:00,24.34,24.36,24.29,24.29,134562.0,22.4031,22.4215,22.3571,22.3571,134562.0
2019-03-22 15:10:00,24.29,24.29,24.25,24.26,175527.0,22.3571,22.3571,22.3203,22.3295,175527.0
2019-03-22 15:20:00,24.26,24.29,24.25,24.25,186513.0,22.3295,22.3571,22.3203,22.3203,186513.0
2019-03-22 15:30:00,24.25,24.26,24.2,24.2,250710.0,22.3203,22.3295,22.2742,22.2742,250710.0
2019-03-22 15:40:00,24.21,24.23,24.18,24.21,545916.0,22.2834,22.3019,22.2558,22.2834,545916.0
2019-03-22 15:50:00,24.21,24.21,24.14,24.17,844377.0,22.2834,22.2834,22.219,22.2466,844377.0
2019-03-25 09:30:00,24.08,24.35,24.08,24.34,436140.0,22.1638,22.4123,22.1638,22.4031,436140.0
2019-03-25 09:40:00,24.33,24.34,24.2,24.21,181266.0,22.3939,22.4031,22.2742,22.2834,181266.0
2019-03-25 09:50:00,24.2,24.24,24.2,24.21,145581.0,22.2742,22.3111,22.2742,22.2834,145581.0
2019-03-25 10:00:00,24.2,24.25,24.18,24.22,204504.0,22.2742,22.3203,22.2558,22.2927,204504.0
2019-03-25 10:10:00,24.22,24.25,24.18,24.24,169959.0,22.2927,22.3203,22.2558,22.3111,169959.0
2019-03-25 10:20:00,24.24,24.29,24.24,24.29,186465.0,22.3111,22.3571,22.3111,22.3571,186465.0
2019-03-25 10:30:00,24.28,24.31,24.26,24.26,143007.0,22.3479,22.3755,22.3295,22.3295,143007.0
2019-03-25 10:40:00,24.26,24.26,24.22,24.26,116841.0,22.3295,22.3295,22.2927,22.3295,116841.0
2019-03-25 10:50:00,24.27,24.33,24.26,24.31,188481.0,22.3387,22.3939,22.3295,22.3755,188481.0
2019-03-25 11:00:00,24.32,24.36,24.3,24.35,138357.0,22.3847,22.4215,22.3663,22.4123,138357.0
2019-03-25 11:10:00,24.35,24.41,24.34,24.4,148068.0,22.4123,22.4675,22.4031,22.4583,148068.0
2019-03-25 11:20:00,24.4,24.42,24.38,24.41,113652.0,22.4583,22.4767,22.4399,22.4675,113652.0
2019-03-25 11:30:00,24.4,24.4,24.32,24.34,147801.0,22.4583,22.4583,22.3847,22.4031,147801.0
2019-03-25 11:40:00,24.34,24.34,24.29,24.29,137064.0,22.4031,22.4031,22.3571,22.3571,137064.0
2019-03-25 11:50:00,24.29,24.34,24.29,24.29,87756.0,22.3571,22.4031,22.3571,22.3571,87756.0
2019-03-25 12:00:00,24.29,24.3,24.27,24.3,89679.0,22.3571,22.3663,22.3387,22.3663,89679.0
2019-03-25 12:10:00,24.29,24.31,24.27,24.31,129117.0,22.3571,22.3755,22.3387,22.3755,129117.0
2019-03-25 12:20:00,24.31,24.35,24.31,24.33,82857.0,22.3755,22.4123,22.3755,22.3939,82857.0
2019-03-25 12:30:00,24.32,24.33,24.23,24.23,173556.0,22.3847,22.3939,22.3019,22.3019,173556.0
2019-03-25 12:40:00,24.23,24.24,24.21,24.23,97344.0,22.3019,22.3111,22.2834,22.3019,97344.0
2019-03-25 12:50:00,24.24,24.28,24.23,24.28,62646.0,22.3111,22.3479,22.3019,22.3479,62646.0
2019-03-25 13:00:00,24.28,24.28,24.23,24.24,74589.0,22.3479,22.3479,22.3019,22.3111,74589.0
2019-03-25 13:10:00,24.24,24.31,24.24,24.28,75036.0,22.3111,22.3755,22.3111,22.3479,75036.0
2019-03-25 13:20:00,24.28,24.29,24.24,24.25,87336.0,22.3479,22.3571,22.3111,22.3203,87336.0
2019-03-25 13:30:00,24.25,24.27,24.23,24.26,107982.0,22.3203,22.3387,22.3019,22.3295,107982.0
2019-03-25 13:40:00,24.26,24.27,24.2,24.21,87030.0,22.3295,22.3387,22.2742,22.2834,87030.0
2019-03-25 13:50:00,24.21,24.23,24.18,24.19,96048.0,22.2834,22.3019,22.2558,22.265,96048.0
2019-03-25 14:00:00,24.19,24.22,24.18,24.19,68799.0,22.265,22.2927,22.2558,22.265,68799.0
2019-03-25 14:10:00,24.19,24.21,24.17,24.18,118788.0,22.265,22.2834,22.2466,22.2558,118788.0
2019-03-25 14:20:00,24.18,24.19,24.16,24.19,141624.0,22.2558,22.265,22.2374,22.265,141624.0
2019-03-25 14:30:00,24.19,24.23,24.19,24.23,90015.0,22.265,22.3019,22.265,22.3019,90015.0
2019-03-25 14:40:00,24.23,24.28,24.22,24.27,159228.0,22.3019,22.3479,22.2927,22.3387,159228.0
2019-03-25 14:50:00,24.27,24.29,24.25,24.28,147519.0,22.3387,22.3571,22.3203,22.3479,147519.0
2019-03-25 15:00:00,24.29,24.3,24.24,24.27,150432.0,22.3571,22.3663,22.3111,22.3387,150432.0
2019-03-25 15:10:00,24.27,24.31,24.25,24.26,152799.0,22.3387,22.3755,22.3203,22.3295,152799.0
2019-03-25 15:20:00,24.25,24.29,24.25,24.27,129576.0,22.3203,22.3571,22.3203,22.3387,129576.0
2019-03-25 15:30:00,24.26,24.29,24.24,24.26,167985.0,22.3295,22.3571,22.3111,22.3295,167985.0
2019-03-25 15:40:00,24.26,24.31,24.22,24.22,308520.0,22.3295,22.3755,22.2927,22.2927,308520.0
2019-03-25 15:50:00,24.22,24.27,24.22,24.26,698070.0,22.2927,22.3387,22.2927,22.3295,698070.0
2019-03-26 09:30:00,24.4,24.5,24.36,24.46,273321.0,22.4583,22.5504,22.4215,22.5136,273321.0
2019-03-26 09:40:00,24.46,24.53,24.43,24.44,181455.0,22.5136,22.578,22.4859,22.4951,181455.0
2019-03-26 09:50:00,24.44,24.45,24.39,24.44,153969.0,22.4951,22.5044,22.4491,22.4951,153969.0
2019-03-26 10:00:00,24.44,24.45,24.36,24.37,169032.0,22.4951,22.5044,22.4215,22.4307,169032.0
2019-03-26 10:10:00,24.37,24.4,24.36,24.38,139695.0,22.4307,22.4583,22.4215,22.4399,139695.0
2019-03-26 10:20:00,24.38,24.38,24.34,24.34,129675.0,22.4399,22.4399,22.4031,22.4031,129675.0
2019-03-26 10:30:00,24.34,24.35,24.29,24.32,219879.0,22.4031,22.4123,22.3571,22.3847,219879.0
2019-03-26 10:40:00,24.31,24.35,24.31,24.35,164796.0,22.3755,22.4123,22.3755,22.4123,164796.0
2019-03-26 10:50:00,24.35,24.41,24.34,24.39,107547.0,22.4123,22.4675,22.4031,22.4491,107547.0
2019-03-26 11:00:00,24.39,24.4,24.34,24.35,105477.0,22.4491,22.4583,22.4031,22.4123,105477.0
2019-03-26 11:10:00,24.35,24.35,24.3,24.31,123948.0,22.4123,22.4123,22.3663,22.3755,123948.0
2019-03-26 11:20:00,24.31,24.33,24.29,24.3,115320.0,22.3755,22.3939,22.3571,22.3663,115320.0
2019-03-26 11:30:00,24.3,24.32,24.28,24.31,113739.0,22.3663,22.3847,22.3479,22.3755,113739.0
2019-03-26 11:40:00,24.31,24.32,24.25,24.28,120213.0,22.3755,22.3847,22.3203,22.3479,120213.0
2019-03-26 11:50:00,24.28,24.28,24.23,24.28,141186.0,22.3479,22.3479,22.3019,22.3479,141186.0
2019-03-26 12:00:00,24.28,24.29,24.24,24.25,113406.0,22.3479,22.3571,22.3111,22.3203,113406.0
2019-03-26 12:10:00,24.25,24.27,24.24,24.27,101841.0,22.3203,22.3387,22.3111,22.3387,101841.0
2019-03-26 12:20:00,24.27,24.28,24.21,24.23,120042.0,22.3387,22.3479,22.2834,22.3019,120042.0
2019-03-26 12:30:00,24.23,24.24,24.22,24.22,136959.0,22.3019,22.3111,22.2927,22.2927,136959.0
2019-03-26 12:40:00,24.22,24.22,24.16,24.16,235050.0,22.2927,22.2927,22.2374,22.2374,235050.0
2019-03-26 12:50:00,24.16,24.22,24.16,24.21,80613.0,22.2374,22.2927,22.2374,22.2834,80613.0
2019-03-26 13:00:00,24.21,24.25,24.21,24.24,101856.0,22.2834,22.3203,22.2834,22.3111,101856.0
2019-03-26 13:10:00,24.24,24.27,24.24,24.26,85170.0,22.3111,22.3387,22.3111,22.3295,85170.0
2019-03-26 13:20:00,24.26,24.26,24.23,24.23,81930.0,22.3295,22.3295,22.3019,22.3019,81930.0
2019-03-26 13:30:00,24.23,24.24,24.18,24.2,102477.0,22.3019,22.3111,22.2558,22.2742,102477.0
2019-03-26 13:40:00,24.2,24.24,24.2,24.23,95847.0,22.2742,22.3111,22.2742,22.3019,95847.0
2019-03-26 13:50:00,24.23,24.24,24.21,24.21,105783.0,22.3019,22.3111,22.2834,22.2834,105783.0
2019-03-26 14:00:00,24.21,24.23,24.19,24.2,192813.0,22.2834,22.3019,22.265,22.2742,192813.0
2019-03-26 14:10:00,24.2,24.23,24.18,24.21,319167.0,22.2742,22.3019,22.2558,22.2834,319167.0
2019-03-26 14:20:00,24.21,24.21,24.18,24.19,180918.0,22.2834,22.2834,22.2558,22.265,180918.0
2019-03-26 14:30:00,24.19,24.24,24.17,24.23,208398.0,22.265,22.3111,22.2466,22.3019,208398.0
2019-03-26 14:40:00,24.23,24.27,24.22,24.27,82077.0,22.3019,22.3387,22.2927,22.3387,82077.0
2019-03-26 14:50:00,24.27,24.31,24.25,24.31,122415.0,22.3387,22.3755,22.3203,22.3755,122415.0
2019-03-26 15:00:00,24.31,24.32,24.28,24.29,121542.0,22.3755,22.3847,22.3479,22.3571,121542.0
2019-03-26 15:10:00,24.29,24.31,24.29,24.29,126603.0,22.3571,22.3755,22.3571,22.3571,126603.0
2019-03-26 15:20:00,24.29,24.31,24.28,24.3,151431.0,22.3571,22.3755,22.3479,22.3663,151431.0
2019-03-26 15:30:00,24.3,24.34,24.29,24.31,187254.0,22.3663,22.4031,22.3571,22.3755,187254.0
2019-03-26 15:40:00,24.31,24.32,24.27,24.27,580500.0,22.3755,22.3847,22.3387,22.3387,580500.0
2019-03-26 15:50:00,24.28,24.36,24.27,24.35,812418.0,22.3479,22.4215,22.3387,22.4123,812418.0
2019-03-27 09:30:00,24.32,24.44,24.28,24.42,249498.0,22.3847,22.4951,22.3479,22.4767,249498.0
2019-03-27 09:40:00,24.42,24.47,24.41,24.42,100866.0,22.4767,22.5228,22.4675,22.4767,100866.0
2019-03-27 09:50:00,24.43,24.46,24.43,24.46,130182.0,22.4859,22.5136,22.4859,22.5136,130182.0
2019-03-27 10:00:00,24.46,24.46,24.39,24.43,108519.0,22.5136,22.5136,22.4491,22.4859,108519.0
2019-03-27 10:10:00,24.43,24.5,24.43,24.5,74619.0,22.4859,22.5504,22.4859,22.5504,74619.0
2019-03-27 10:20:00,24.5,24.5,24.46,24.49,68346.0,22.5504,22.5504,22.5136,22.5412,68346.0
2019-03-27 10:30:00,24.49,24.5,24.44,24.46,67584.0,22.5412,22.5504,22.4951,22.5136,67584.0
2019-03-27 10:40:00,24.45,24.45,24.39,24.4,114309.0,22.5044,22.5044,22.4491,22.4583,114309.0
2019-03-27 10:50:00,24.4,24.41,24.38,24.41,73203.0,22.4583,22.4675,22.4399,22.4675,73203.0
2019-03-27 11:00:00,24.41,24.43,24.38,24.42,71496.0,22.4675,22.4859,22.4399,22.4767,71496.0
2019-03-27 11:10:00,24.42,24.42,24.36,24.37,93912.0,22.4767,22.4767,22.4215,22.4307,93912.0
2019-03-27 11:20:00,24.36,24.41,24.35,24.35,68997.0,22.4215,22.4675,22.4123,22.4123,68997.0
2019-03-27 11:30:00,24.34,24.38,24.31,24.31,121737.0,22.4031,22.4399,22.3755,22.3755,121737.0
2019-03-27 11:40:00,24.32,24.33,24.25,24.27,124359.0,22.3847,22.3939,22.3203,22.3387,124359.0
2019-03-27 11:50:00,24.26,24.3,24.23,24.29,139389.0,22.3295,22.3663,22.3019,22.3571,139389.0
2019-03-27 12:00:00,24.3,24.31,24.27,24.28,123909.0,22.3663,22.3755,22.3387,22.3479,123909.0
2019-03-27 12:10:00,24.28,24.3,24.27,24.29,73638.0,22.3479,22.3663,22.3387,22.3571,73638.0
2019-03-27 12:20:00,24.3,24.35,24.3,24.35,82581.0,22.3663,22.4123,22.3663,22.4123,82581.0
2019-03-27 12:30:00,24.35,24.37,24.34,24.36,65742.0,22.4123,22.4307,22.4031,22.4215,65742.0
2019-03-27 12:40:00,24.36,24.4,24.34,24.37,65889.0,22.4215,22.4583,22.4031,22.4307,65889.0
2019-03-27 12:50:00,24.37,24.39,24.36,24.36,49149.0,22.4307,22.4491,22.4215,22.4215,49149.0
2019-03-27 13:00:00,24.35,24.37,24.32,24.32,64479.0,22.4123,22.4307,22.3847,22.3847,64479.0
2019-03-27 13:10:00,24.32,24.41,24.31,24.4,89763.0,22.3847,22.4675,22.3755,22.4583,89763.0
2019-03-27 13:20:00,24.4,24.45,24.4,24.44,57177.0,22.4583,22.5044,22.4583,22.4951,57177.0
2019-03-27 13:30:00,24.44,24.45,24.42,24.43,45705.0,22.4951,22.5044,22.4767,22.4859,45705.0
2019-03-27 13:40:00,24.43,24.45,24.42,24.44,39057.0,22.4859,22.5044,22.4767,22.4951,39057.0
2019-03-27 13:50:00,24.44,24.46,24.43,24.44,38616.0,22.4951,22.5136,22.4859,22.4951,38616.0
2019-03-27 14:00:00,24.44,24.48,24.43,24.46,82137.0,22.4951,22.532,22.4859,22.5136,82137.0
2019-03-27 14:10:00,24.46,24.48,24.46,24.47,57435.0,22.5136,22.532,22.5136,22.5228,57435.0
2019-03-27 14:20:00,24.47,24.48,24.45,24.48,58611.0,22.5228,22.532,22.5044,22.532,58611.0
2019-03-27 14:30:00,24.48,24.51,24.43,24.43,78945.0,22.532,22.5596,22.4859,22.4859,78945.0
2019-03-27 14:40:00,24.43,24.46,24.42,24.46,60105.0,22.4859,22.5136,22.4767,22.5136,60105.0
2019-03-27 14:50:00,24.46,24.48,24.44,24.46,73860.0,22.5136,22.532,22.4951,22.5136,73860.0
2019-03-27 15:00:00,24.46,24.48,24.44,24.46,88425.0,22.5136,22.532,22.4951,22.5136,88425.0
2019-03-27 15:10:00,24.46,24.49,24.46,24.47,89808.0,22.5136,22.5412,22.5136,22.5228,89808.0
2019-03-27 15:20:00,24.47,24.49,24.45,24.49,99966.0,22.5228,22.5412,22.5044,22.5412,99966.0
2019-03-27 15:30:00,24.49,24.52,24.48,24.49,216681.0,22.5412,22.5688,22.532,22.5412,216681.0
2019-03-27 15:40:00,24.49,24.51,24.46,24.46,216069.0,22.5412,22.5596,22.5136,22.5136,216069.0
2019-03-27 15:50:00,24.46,24.48,24.43,24.47,546501.0,22.5136,22.532,22.4859,22.5228,546501.0
2019-03-28 09:30:00,24.52,24.6,24.47,24.53,436518.0,22.5688,22.6424,22.5228,22.578,436518.0
2019-03-28 09:40:00,24.53,24.63,24.53,24.59,143409.0,22.578,22.67,22.578,22.6332,143409.0
2019-03-28 09:50:00,24.59,24.61,24.54,24.6,198780.0,22.6332,22.6516,22.5872,22.6424,198780.0
2019-03-28 10:00:00,24.6,24.66,24.57,24.66,188889.0,22.6424,22.6976,22.6148,22.6976,188889.0
2019-03-28 10:10:00,24.67,24.68,24.64,24.67,165516.0,22.7068,22.716,22.6792,22.7068,165516.0
2019-03-28 10:20:00,24.67,24.73,24.67,24.72,143667.0,22.7068,22.7621,22.7068,22.7529,143667.0
2019-03-28 10:30:00,24.72,24.76,24.71,24.72,127917.0,22.7529,22.7897,22.7437,22.7529,127917.0
2019-03-28 10:40:00,24.71,24.74,24.7,24.71,108312.0,22.7437,22.7713,22.7345,22.7437,108312.0
2019-03-28 10:50:00,24.71,24.73,24.68,24.72,133752.0,22.7437,22.7621,22.716,22.7529,133752.0
2019-03-28 11:00:00,24.72,24.72,24.66,24.68,209451.0,22.7529,22.7529,22.6976,22.716,209451.0
2019-03-28 11:10:00,24.67,24.69,24.64,24.64,76275.0,22.7068,22.7253,22.6792,22.6792,76275.0
2019-03-28 11:20:00,24.64,24.65,24.56,24.56,110631.0,22.6792,22.6884,22.6056,22.6056,110631.0
2019-03-28 11:30:00,24.57,24.59,24.56,24.59,82053.0,22.6148,22.6332,22.6056,22.6332,82053.0
2019-03-28 11:40:00,24.59,24.61,24.54,24.61,115635.0,22.6332,22.6516,22.5872,22.6516,115635.0
2019-03-28 11:50:00,24.6,24.62,24.57,24.61,89676.0,22.6424,22.6608,22.6148,22.6516,89676.0
2019-03-28 12:00:00,24.6,24.61,24.57,24.57,134250.0,22.6424,22.6516,22.6148,22.6148,134250.0
2019-03-28 12:10:00,24.57,24.58,24.55,24.57,84630.0,22.6148,22.624,22.5964,22.6148,84630.0
2019-03-28 12:20:00,24.57,24.61,24.57,24.6,104895.0,22.6148,22.6516,22.6148,22.6424,104895.0
2019-03-28 12:30:00,24.6,24.61,24.59,24.61,76098.0,22.6424,22.6516,22.6332,22.6516,76098.0
2019-03-28 12:40:00,24.61,24.61,24.59,24.6,71148.0,22.6516,22.6516,22.6332,22.6424,71148.0
2019-03-28 12:50:00,24.61,24.65,24.61,24.63,87942.0,22.6516,22.6884,22.6516,22.67,87942.0
2019-03-28 13:00:00,24.63,24.65,24.63,24.64,57420.0,22.67,22.6884,22.67,22.6792,57420.0
2019-03-28 13:10:00,24.64,24.66,24.63,24.65,91920.0,22.6792,22.6976,22.67,22.6884,91920.0
2019-03-28 13:20:00,24.65,24.67,24.64,24.67,139275.0,22.6884,22.7068,22.6792,22.7068,139275.0
2019-03-28 13:30:00,24.67,24.69,24.66,24.68,148266.0,22.7068,22.7253,22.6976,22.716,148266.0
2019-03-28 13:40:00,24.69,24.71,24.68,24.71,91512.0,22.7253,22.7437,22.716,22.7437,91512.0
2019-03-28 13:50:00,24.72,24.79,24.71,24.75,425409.0,22.7529,22.8173,22.7437,22.7805,425409.0
2019-03-28 14:00:00,24.75,24.76,24.73,24.74,110613.0,22.7805,22.7897,22.7621,22.7713,110613.0
2019-03-28 14:10:00,24.75,24.76,24.73,24.74,88320.0,22.7805,22.7897,22.7621,22.7713,88320.0
2019-03-28 14:20:00,24.74,24.75,24.73,24.74,78096.0,22.7713,22.7805,22.7621,22.7713,78096.0
2019-03-28 14:30:00,24.74,24.74,24.71,24.71,96546.0,22.7713,22.7713,22.7437,22.7437,96546.0
2019-03-28 14:40:00,24.71,24.72,24.7,24.71,74709.0,22.7437,22.7529,22.7345,22.7437,74709.0
2019-03-28 14:50:00,24.71,24.74,24.71,24.74,145893.0,22.7437,22.7713,22.7437,22.7713,145893.0
2019-03-28 15:00:00,24.74,24.78,24.72,24.77,159150.0,22.7713,22.8081,22.7529,22.7989,159150.0
2019-03-28 15:10:00,24.77,24.81,24.77,24.81,276261.0,22.7989,22.8357,22.7989,22.8357,276261.0
2019-03-28 15:20:00,24.81,24.81,24.79,24.8,193671.0,22.8357,22.8357,22.8173,22.8265,193671.0
2019-03-28 15:30:00,24.8,24.8,24.77,24.79,187836.0,22.8265,22.8265,22.7989,22.8173,187836.0
2019-03-28 15:40:00,24.79,24.79,24.78,24.78,229389.0,22.8173,22.8173,22.8081,22.8081,229389.0
2019-03-28 15:50:00,24.78,24.83,24.78,24.81,775092.0,22.8081,22.8541,22.8081,22.8357,775092.0
2019-03-29 09:30:00,24.97,25.01,24.89,24.98,788439.0,22.983,23.0198,22.9093,22.9922,788439.0
2019-03-29 09:40:00,24.98,25.01,24.94,24.96,287967.0,22.9922,23.0198,22.9554,22.9738,287967.0
2019-03-29 09:50:00,24.96,25.02,24.93,25.01,294351.0,22.9738,23.029,22.9462,23.0198,294351.0
2019-03-29 10:00:00,25.01,25.03,24.96,24.97,248910.0,23.0198,23.0382,22.9738,22.983,248910.0
2019-03-29 10:10:00,24.97,24.98,24.95,24.98,191739.0,22.983,22.9922,22.9646,22.9922,191739.0
2019-03-29 10:20:00,24.98,24.98,24.95,24.97,203310.0,22.9922,22.9922,22.9646,22.983,203310.0
2019-03-29 10:30:00,24.97,24.97,24.95,24.96,135903.0,22.983,22.983,22.9646,22.9738,135903.0
2019-03-29 10:40:00,24.96,24.97,24.9,24.93,186456.0,22.9738,22.983,22.9185,22.9462,186456.0
2019-03-29 10:50:00,24.93,24.96,24.89,24.95,357834.0,22.9462,22.9738,22.9093,22.9646,357834.0
2019-03-29 11:00:00,24.96,24.99,24.96,24.97,259398.0,22.9738,23.0014,22.9738,22.983,259398.0
2019-03-29 11:10:00,24.97,24.98,24.94,24.97,207834.0,22.983,22.9922,22.9554,22.983,207834.0
2019-03-29 11:20:00,24.97,24.97,24.95,24.97,128274.0,22.983,22.983,22.9646,22.983,128274.0
2019-03-29 11:30:00,24.97,25.05,24.97,25.04,256521.0,22.983,23.0566,22.983,23.0474,256521.0
2019-03-29 11:40:00,25.04,25.05,25.02,25.02,79821.0,23.0474,23.0566,23.029,23.029,79821.0
2019-03-29 11:50:00,25.02,25.03,24.97,24.97,98991.0,23.029,23.0382,22.983,22.983,98991.0
2019-03-29 12:00:00,24.97,24.97,24.9,24.91,125091.0,22.983,22.983,22.9185,22.9277,125091.0
2019-03-29 12:10:00,24.91,24.93,24.89,24.92,123642.0,22.9277,22.9462,22.9093,22.9369,123642.0
2019-03-29 12:20:00,24.92,24.96,24.92,24.95,99951.0,22.9369,22.9738,22.9369,22.9646,99951.0
2019-03-29 12:30:00,24.95,24.96,24.93,24.96,98541.0,22.9646,22.9738,22.9462,22.9738,98541.0
2019-03-29 12:40:00,24.97,24.97,24.94,24.94,169062.0,22.983,22.983,22.9554,22.9554,169062.0
2019-03-29 12:50:00,24.94,24.95,24.92,24.94,81765.0,22.9554,22.9646,22.9369,22.9554,81765.0
2019-03-29 13:00:00,24.94,24.95,24.92,24.93,116583.0,22.9554,22.9646,22.9369,22.9462,116583.0
2019-03-29 13:10:00,24.93,24.93,24.91,24.92,99507.0,22.9462,22.9462,22.9277,22.9369,99507.0
2019-03-29 13:20:00,24.91,24.93,24.9,24.93,88143.0,22.9277,22.9462,22.9185,22.9462,88143.0
2019-03-29 13:30:00,24.93,24.93,24.88,24.9,129894.0,22.9462,22.9462,22.9001,22.9185,129894.0
2019-03-29 13:40:00,24.89,24.92,24.89,24.91,140916.0,22.9093,22.9369,22.9093,22.9277,140916.0
2019-03-29 13:50:00,24.91,24.91,24.89,24.89,117552.0,22.9277,22.9277,22.9093,22.9093,117552.0
2019-03-29 14:00:00,24.89,24.92,24.89,24.91,135753.0,22.9093,22.9369,22.9093,22.9277,135753.0
2019-03-29 14:10:00,24.91,24.96,24.91,24.95,122601.0,22.9277,22.9738,22.9277,22.9646,122601.0
2019-03-29 14:20:00,24.95,24.97,24.94,24.97,116607.0,22.9646,22.983,22.9554,22.983,116607.0
2019-03-29 14:30:00,24.97,24.97,24.92,24.92,214365.0,22.983,22.983,22.9369,22.9369,214365.0
2019-03-29 14:40:00,24.92,24.95,24.91,24.94,137706.0,22.9369,22.9646,22.9277,22.9554,137706.0
2019-03-29 14:50:00,24.94,24.97,24.93,24.96,141576.0,22.9554,22.983,22.9462,22.9738,141576.0
2019-03-29 15:00:00,24.96,24.98,24.94,24.96,155508.0,22.9738,22.9922,22.9554,22.9738,155508.0
2019-03-29 15:10:00,24.96,24.97,24.94,24.95,172659.0,22.9738,22.983,22.9554,22.9646,172659.0
2019-03-29 15:20:00,24.95,24.95,24.91,24.93,175605.0,22.9646,22.9646,22.9277,22.9462,175605.0
2019-03-29 15:30:00,24.93,24.96,24.91,24.95,279927.0,22.9462,22.9738,22.9277,22.9646,279927.0
2019-03-29 15:40:00,24.95,24.97,24.92,24.95,384117.0,22.9646,22.983,22.9369,22.9646,384117.0
2019-03-29 15:50:00,24.94,24.97,24.91,24.94,893517.0,22.9554,22.983,22.9277,22.9554,893517.0
2019-04-01 09:30:00,25.24,25.33,25.04,25.31,424389.0,23.2315,23.3143,23.0474,23.2959,424389.0
2019-04-01 09:40:00,25.31,25.33,25.18,25.18,353040.0,23.2959,23.3143,23.1763,23.1763,353040.0
2019-04-01 09:50:00,25.18,25.26,25.16,25.19,291228.0,23.1763,23.2499,23.1579,23.1855,291228.0
2019-04-01 10:00:00,25.19,25.37,25.19,25.32,410937.0,23.1855,23.3511,23.1855,23.3051,410937.0
2019-04-01 10:10:00,25.32,25.34,25.28,25.34,240666.0,23.3051,23.3235,23.2683,23.3235,240666.0
2019-04-01 10:20:00,25.34,25.38,25.32,25.37,189546.0,23.3235,23.3603,23.3051,23.3511,189546.0
2019-04-01 10:30:00,25.36,25.4,25.36,25.39,216099.0,23.3419,23.3788,23.3419,23.3695,216099.0
2019-04-01 10:40:00,25.4,25.41,25.36,25.38,127482.0,23.3788,23.388,23.3419,23.3603,127482.0
2019-04-01 10:50:00,25.38,25.39,25.34,25.39,106308.0,23.3603,23.3695,23.3235,23.3695,106308.0
2019-04-01 11:00:00,25.39,25.44,25.38,25.44,258336.0,23.3695,23.4156,23.3603,23.4156,258336.0
2019-04-01 11:10:00,25.44,25.49,25.44,25.48,322944.0,23.4156,23.4616,23.4156,23.4524,322944.0
2019-04-01 11:20:00,25.48,25.52,25.47,25.5,200355.0,23.4524,23.4892,23.4432,23.4708,200355.0
2019-04-01 11:30:00,25.5,25.5,25.44,25.44,222597.0,23.4708,23.4708,23.4156,23.4156,222597.0
2019-04-01 11:40:00,25.45,25.45,25.37,25.41,219714.0,23.4248,23.4248,23.3511,23.388,219714.0
2019-04-01 11:50:00,25.41,25.44,25.41,25.41,157527.0,23.388,23.4156,23.388,23.388,157527.0
2019-04-01 12:00:00,25.41,25.42,25.39,25.4,136758.0,23.388,23.3972,23.3695,23.3788,136758.0
2019-04-01 12:10:00,25.4,25.42,25.39,25.41,148533.0,23.3788,23.3972,23.3695,23.388,148533.0
2019-04-01 12:20:00,25.41,25.43,25.41,25.43,113586.0,23.388,23.4064,23.388,23.4064,113586.0
2019-04-01 12:30:00,25.43,25.44,25.41,25.42,154866.0,23.4064,23.4156,23.388,23.3972,154866.0
2019-04-01 12:40:00,25.42,25.42,25.41,25.42,102420.0,23.3972,23.3972,23.388,23.3972,102420.0
2019-04-01 12:50:00,25.42,25.46,25.42,25.45,83901.0,23.3972,23.434,23.3972,23.4248,83901.0
2019-04-01 13:00:00,25.46,25.46,25.43,25.43,92403.0,23.434,23.434,23.4064,23.4064,92403.0
2019-04-01 13:10:00,25.43,25.43,25.41,25.41,87300.0,23.4064,23.4064,23.388,23.388,87300.0
2019-04-01 13:20:00,25.41,25.44,25.4,25.42,111558.0,23.388,23.4156,23.3788,23.3972,111558.0
2019-04-01 13:30:00,25.42,25.43,25.4,25.41,205719.0,23.3972,23.4064,23.3788,23.388,205719.0
2019-04-01 13:40:00,25.41,25.43,25.4,25.42,125013.0,23.388,23.4064,23.3788,23.3972,125013.0
2019-04-01 13:50:00,25.42,25.44,25.42,25.44,94962.0,23.3972,23.4156,23.3972,23.4156,94962.0
2019-04-01 14:00:00,25.45,25.47,25.44,25.47,348411.0,23.4248,23.4432,23.4156,23.4432,348411.0
2019-04-01 14:10:00,25.47,25.53,25.47,25.52,268842.0,23.4432,23.4984,23.4432,23.4892,268842.0
2019-04-01 14:20:00,25.52,25.53,25.5,25.52,227067.0,23.4892,23.4984,23.4708,23.4892,227067.0
2019-04-01 14:30:00,25.52,25.53,25.51,25.51,121818.0,23.4892,23.4984,23.48,23.48,121818.0
2019-04-01 14:40:00,25.51,25.55,25.51,25.53,245940.0,23.48,23.5168,23.48,23.4984,245940.0
2019-04-01 14:50:00,25.53,25.55,25.5,25.53,142029.0,23.4984,23.5168,23.4708,23.4984,142029.0
2019-04-01 15:00:00,25.52,25.52,25.49,25.49,207444.0,23.4892,23.4892,23.4616,23.4616,207444.0
2019-04-01 15:10:00,25.48,25.52,25.46,25.52,238203.0,23.4524,23.4892,23.434,23.4892,238203.0
2019-04-01 15:20:00,25.51,25.57,25.51,25.56,210417.0,23.48,23.5352,23.48,23.526,210417.0
2019-04-01 15:30:00,25.57,25.59,25.54,25.57,377595.0,23.5352,23.5536,23.5076,23.5352,377595.0
2019-04-01 15:40:00,25.57,25.57,25.55,25.56,451764.0,23.5352,23.5352,23.5168,23.526,451764.0
2019-04-01 15:50:00,25.56,25.59,25.54,25.57,1307505.0,23.526,23.5536,23.5076,23.5352,1307505.0
2019-04-02 09:30:00,25.64,25.66,25.52,25.52,364920.0,23.5997,23.6181,23.4892,23.4892,364920.0
2019-04-02 09:40:00,25.52,25.59,25.49,25.59,274410.0,23.4892,23.5536,23.4616,23.5536,274410.0
2019-04-02 09:50:00,25.59,25.72,25.59,25.71,550548.0,23.5536,23.6733,23.5536,23.6641,550548.0
2019-04-02 10:00:00,25.71,25.71,25.58,25.58,233055.0,23.6641,23.6641,23.5444,23.5444,233055.0
2019-04-02 10:10:00,25.57,25.59,25.54,25.59,201927.0,23.5352,23.5536,23.5076,23.5536,201927.0
2019-04-02 10:20:00,25.59,25.68,25.59,25.68,173196.0,23.5536,23.6365,23.5536,23.6365,173196.0
2019-04-02 10:30:00,25.68,25.68,25.63,25.64,113565.0,23.6365,23.6365,23.5904,23.5997,113565.0
2019-04-02 10:40:00,25.64,25.64,25.58,25.6,105744.0,23.5997,23.5997,23.5444,23.5628,105744.0
2019-04-02 10:50:00,25.6,25.64,25.58,25.59,150681.0,23.5628,23.5997,23.5444,23.5536,150681.0
2019-04-02 11:00:00,25.59,25.6,25.54,25.55,108168.0,23.5536,23.5628,23.5076,23.5168,108168.0
2019-04-02 11:10:00,25.55,25.57,25.52,25.56,96744.0,23.5168,23.5352,23.4892,23.526,96744.0
2019-04-02 11:20:00,25.56,25.59,25.54,25.57,101844.0,23.526,23.5536,23.5076,23.5352,101844.0
2019-04-02 11:30:00,25.57,25.57,25.54,25.54,73938.0,23.5352,23.5352,23.5076,23.5076,73938.0
2019-04-02 11:40:00,25.54,25.6,25.54,25.57,90243.0,23.5076,23.5628,23.5076,23.5352,90243.0
2019-04-02 11:50:00,25.57,25.59,25.55,25.55,85848.0,23.5352,23.5536,23.5168,23.5168,85848.0
2019-04-02 12:00:00,25.55,25.57,25.54,25.57,60879.0,23.5168,23.5352,23.5076,23.5352,60879.0
2019-04-02 12:10:00,25.56,25.59,25.56,25.56,66501.0,23.526,23.5536,23.526,23.526,66501.0
2019-04-02 12:20:00,25.57,25.57,25.54,25.56,97116.0,23.5352,23.5352,23.5076,23.526,97116.0
2019-04-02 12:30:00,25.56,25.58,25.54,25.54,93114.0,23.526,23.5444,23.5076,23.5076,93114.0
2019-04-02 12:40:00,25.54,25.56,25.53,25.53,46146.0,23.5076,23.526,23.4984,23.4984,46146.0
2019-04-02 12:50:00,25.54,25.54,25.52,25.52,69090.0,23.5076,23.5076,23.4892,23.4892,69090.0
2019-04-02 13:00:00,25.52,25.55,25.51,25.54,101829.0,23.4892,23.5168,23.48,23.5076,101829.0
2019-04-02 13:10:00,25.54,25.54,25.49,25.49,117036.0,23.5076,23.5076,23.4616,23.4616,117036.0
2019-04-02 13:20:00,25.49,25.52,25.48,25.49,411153.0,23.4616,23.4892,23.4524,23.4616,411153.0
2019-04-02 13:30:00,25.5,25.5,25.4,25.43,784692.0,23.4708,23.4708,23.3788,23.4064,784692.0
2019-04-02 13:40:00,25.43,25.46,25.41,25.41,268779.0,23.4064,23.434,23.388,23.388,268779.0
2019-04-02 13:50:00,25.41,25.46,25.41,25.42,204162.0,23.388,23.434,23.388,23.3972,204162.0
2019-04-02 14:00:00,25.42,25.43,25.4,25.4,121623.0,23.3972,23.4064,23.3788,23.3788,121623.0
2019-04-02 14:10:00,25.4,25.41,25.39,25.4,119148.0,23.3788,23.388,23.3695,23.3788,119148.0
2019-04-02 14:20:00,25.4,25.41,25.38,25.4,166023.0,23.3788,23.388,23.3603,23.3788,166023.0
2019-04-02 14:30:00,25.4,25.41,25.39,25.41,135396.0,23.3788,23.388,23.3695,23.388,135396.0
2019-04-02 14:40:00,25.41,25.43,25.4,25.41,77025.0,23.388,23.4064,23.3788,23.388,77025.0
2019-04-02 14:50:00,25.42,25.42,25.38,25.4,134649.0,23.3972,23.3972,23.3603,23.3788,134649.0
2019-04-02 15:00:00,25.39,25.4,25.38,25.4,110277.0,23.3695,23.3788,23.3603,23.3788,110277.0
2019-04-02 15:10:00,25.39,25.41,25.39,25.4,88956.0,23.3695,23.388,23.3695,23.3788,88956.0
2019-04-02 15:20:00,25.4,25.4,25.38,25.4,138348.0,23.3788,23.3788,23.3603,23.3788,138348.0
2019-04-02 15:30:00,25.4,25.44,25.38,25.44,220128.0,23.3788,23.4156,23.3603,23.4156,220128.0
2019-04-02 15:40:00,25.44,25.45,25.4,25.41,381402.0,23.4156,23.4248,23.3788,23.388,381402.0
2019-04-02 15:50:00,25.41,25.42,25.37,25.39,978696.0,23.388,23.3972,23.3511,23.3695,978696.0
2019-04-03 09:30:00,25.44,25.53,25.33,25.43,502569.0,23.4156,23.4984,23.3143,23.4064,502569.0
2019-04-03 09:40:00,25.43,25.44,25.33,25.35,278886.0,23.4064,23.4156,23.3143,23.3327,278886.0
2019-04-03 09:50:00,25.34,25.35,25.19,25.2,302901.0,23.3235,23.3327,23.1855,23.1947,302901.0
2019-04-03 10:00:00,25.2,25.23,25.18,25.21,367977.0,23.1947,23.2223,23.1763,23.2039,367977.0
2019-04-03 10:10:00,25.21,25.25,25.18,25.24,435423.0,23.2039,23.2407,23.1763,23.2315,435423.0
2019-04-03 10:20:00,25.24,25.24,25.16,25.17,617889.0,23.2315,23.2315,23.1579,23.1671,617889.0
2019-04-03 10:30:00,25.17,25.19,25.11,25.17,271389.0,23.1671,23.1855,23.1118,23.1671,271389.0
2019-04-03 10:40:00,25.18,25.18,25.08,25.09,666258.0,23.1763,23.1763,23.0842,23.0934,666258.0
2019-04-03 10:50:00,25.09,25.19,25.08,25.12,1275501.0,23.0934,23.1855,23.0842,23.121,1275501.0
2019-04-03 11:00:00,25.12,25.13,25.08,25.1,834696.0,23.121,23.1302,23.0842,23.1026,834696.0
2019-04-03 11:10:00,25.1,25.17,25.1,25.16,652530.0,23.1026,23.1671,23.1026,23.1579,652530.0
2019-04-03 11:20:00,25.16,25.22,25.16,25.2,343320.0,23.1579,23.2131,23.1579,23.1947,343320.0
2019-04-03 11:30:00,25.2,25.3,25.2,25.29,373071.0,23.1947,23.2867,23.1947,23.2775,373071.0
2019-04-03 11:40:00,25.29,25.31,25.28,25.3,137187.0,23.2775,23.2959,23.2683,23.2867,137187.0
2019-04-03 11:50:00,25.3,25.33,25.27,25.27,451683.0,23.2867,23.3143,23.2591,23.2591,451683.0
2019-04-03 12:00:00,25.28,25.29,25.26,25.27,280347.0,23.2683,23.2775,23.2499,23.2591,280347.0
2019-04-03 12:10:00,25.27,25.27,25.2,25.21,641970.0,23.2591,23.2591,23.1947,23.2039,641970.0
2019-04-03 12:20:00,25.21,25.22,25.19,25.2,250755.0,23.2039,23.2131,23.1855,23.1947,250755.0
2019-04-03 12:30:00,25.2,25.23,25.2,25.2,267957.0,23.1947,23.2223,23.1947,23.1947,267957.0
2019-04-03 12:40:00,25.2,25.21,25.16,25.17,141870.0,23.1947,23.2039,23.1579,23.1671,141870.0
2019-04-03 12:50:00,25.17,25.21,25.16,25.21,154770.0,23.1671,23.2039,23.1579,23.2039,154770.0
2019-04-03 13:00:00,25.21,25.22,25.18,25.2,336657.0,23.2039,23.2131,23.1763,23.1947,336657.0
2019-04-03 13:10:00,25.2,25.21,25.17,25.2,218694.0,23.1947,23.2039,23.1671,23.1947,218694.0
2019-04-03 13:20:00,25.2,25.21,25.19,25.19,155937.0,23.1947,23.2039,23.1855,23.1855,155937.0
2019-04-03 13:30:00,25.19,25.2,25.18,25.2,81390.0,23.1855,23.1947,23.1763,23.1947,81390.0
2019-04-03 13:40:00,25.2,25.2,25.16,25.16,222009.0,23.1947,23.1947,23.1579,23.1579,222009.0
2019-04-03 13:50:00,25.16,25.17,25.13,25.14,102261.0,23.1579,23.1671,23.1302,23.1394,102261.0
2019-04-03 14:00:00,25.14,25.14,25.1,25.13,128430.0,23.1394,23.1394,23.1026,23.1302,128430.0
2019-04-03 14:10:00,25.13,25.13,25.1,25.11,132579.0,23.1302,23.1302,23.1026,23.1118,132579.0
2019-04-03 14:20:00,25.12,25.16,25.11,25.16,155247.0,23.121,23.1579,23.1118,23.1579,155247.0
2019-04-03 14:30:00,25.15,25.16,25.1,25.1,128838.0,23.1486,23.1579,23.1026,23.1026,128838.0
2019-04-03 14:40:00,25.1,25.11,25.08,25.09,162171.0,23.1026,23.1118,23.0842,23.0934,162171.0
2019-04-03 14:50:00,25.09,25.13,25.09,25.11,135507.0,23.0934,23.1302,23.0934,23.1118,135507.0
2019-04-03 15:00:00,25.11,25.11,25.08,25.08,142800.0,23.1118,23.1118,23.0842,23.0842,142800.0
2019-04-03 15:10:00,25.08,25.09,25.04,25.05,208389.0,23.0842,23.0934,23.0474,23.0566,208389.0
2019-04-03 15:20:00,25.05,25.1,25.03,25.1,206640.0,23.0566,23.1026,23.0382,23.1026,206640.0
2019-04-03 15:30:00,25.09,25.11,25.04,25.04,784812.0,23.0934,23.1118,23.0474,23.0474,784812.0
2019-04-03 15:40:00,25.04,25.08,25.03,25.04,1435890.0,23.0474,23.0842,23.0382,23.0474,1435890.0
2019-04-03 15:50:00,25.04,25.13,25.03,25.07,1462134.0,23.0474,23.1302,23.0382,23.075,1462134.0
2019-04-04 09:30:00,25.01,25.08,24.98,25.06,521148.0,23.0198,23.0842,22.9922,23.0658,521148.0
2019-04-04 09:40:00,25.06,25.07,24.98,25.01,648654.0,23.0658,23.075,22.9922,23.0198,648654.0
2019-04-04 09:50:00,25.01,25.02,24.98,25.0,655494.0,23.0198,23.029,22.9922,23.0106,655494.0
2019-04-04 10:00:00,25.0,25.03,24.98,24.99,750987.0,23.0106,23.0382,22.9922,23.0014,750987.0
2019-04-04 10:10:00,24.99,25.01,24.97,24.99,316800.0,23.0014,23.0198,22.983,23.0014,316800.0
2019-04-04 10:20:00,25.0,25.0,24.91,24.92,241983.0,23.0106,23.0106,22.9277,22.9369,241983.0
2019-04-04 10:30:00,24.92,24.93,24.89,24.91,488859.0,22.9369,22.9462,22.9093,22.9277,488859.0
2019-04-04 10:40:00,24.91,24.98,24.9,24.97,588297.0,22.9277,22.9922,22.9185,22.983,588297.0
2019-04-04 10:50:00,24.97,25.03,24.97,24.99,346278.0,22.983,23.0382,22.983,23.0014,346278.0
2019-04-04 11:00:00,24.99,25.02,24.98,24.99,947823.0,23.0014,23.029,22.9922,23.0014,947823.0
2019-04-04 11:10:00,24.99,25.02,24.95,24.95,684930.0,23.0014,23.029,22.9646,22.9646,684930.0
2019-04-04 11:20:00,24.95,24.95,24.91,24.92,416574.0,22.9646,22.9646,22.9277,22.9369,416574.0
2019-04-04 11:30:00,24.92,24.94,24.91,24.93,362775.0,22.9369,22.9554,22.9277,22.9462,362775.0
2019-04-04 11:40:00,24.93,24.93,24.91,24.92,335214.0,22.9462,22.9462,22.9277,22.9369,335214.0
2019-04-04 11:50:00,24.92,24.93,24.9,24.92,246468.0,22.9369,22.9462,22.9185,22.9369,246468.0
2019-04-04 12:00:00,24.92,24.93,24.91,24.92,431277.0,22.9369,22.9462,22.9277,22.9369,431277.0
2019-04-04 12:10:00,24.92,24.93,24.86,24.88,287040.0,22.9369,22.9462,22.8817,22.9001,287040.0
2019-04-04 12:20:00,24.88,24.92,24.88,24.92,140109.0,22.9001,22.9369,22.9001,22.9369,140109.0
2019-04-04 12:30:00,24.92,24.93,24.91,24.92,220821.0,22.9369,22.9462,22.9277,22.9369,220821.0
2019-04-04 12:40:00,24.92,24.93,24.88,24.92,170229.0,22.9369,22.9462,22.9001,22.9369,170229.0
2019-04-04 12:50:00,24.92,24.93,24.91,24.91,293634.0,22.9369,22.9462,22.9277,22.9277,293634.0
2019-04-04 13:00:00,24.91,24.92,24.9,24.92,137394.0,22.9277,22.9369,22.9185,22.9369,137394.0
2019-04-04 13:10:00,24.92,24.94,24.89,24.9,263376.0,22.9369,22.9554,22.9093,22.9185,263376.0
2019-04-04 13:20:00,24.9,24.9,24.87,24.9,169374.0,22.9185,22.9185,22.8909,22.9185,169374.0
2019-04-04 13:30:00,24.9,24.91,24.89,24.89,110532.0,22.9185,22.9277,22.9093,22.9093,110532.0
2019-04-04 13:40:00,24.89,24.91,24.88,24.89,200481.0,22.9093,22.9277,22.9001,22.9093,200481.0
2019-04-04 13:50:00,24.89,24.91,24.88,24.89,118350.0,22.9093,22.9277,22.9001,22.9093,118350.0
2019-04-04 14:00:00,24.89,24.9,24.87,24.88,109527.0,22.9093,22.9185,22.8909,22.9001,109527.0
2019-04-04 14:10:00,24.89,24.93,24.88,24.92,388110.0,22.9093,22.9462,22.9001,22.9369,388110.0
2019-04-04 14:20:00,24.92,24.93,24.91,24.92,265917.0,22.9369,22.9462,22.9277,22.9369,265917.0
2019-04-04 14:30:00,24.92,24.97,24.92,24.95,311358.0,22.9369,22.983,22.9369,22.9646,311358.0
2019-04-04 14:40:00,24.95,24.96,24.93,24.95,131934.0,22.9646,22.9738,22.9462,22.9646,131934.0
2019-04-04 14:50:00,24.95,24.97,24.94,24.94,167058.0,22.9646,22.983,22.9554,22.9554,167058.0
2019-04-04 15:00:00,24.94,24.96,24.92,24.93,160998.0,22.9554,22.9738,22.9369,22.9462,160998.0
2019-04-04 15:10:00,24.93,24.96,24.92,24.95,155526.0,22.9462,22.9738,22.9369,22.9646,155526.0
2019-04-04 15:20:00,24.95,24.96,24.93,24.94,179268.0,22.9646,22.9738,22.9462,22.9554,179268.0
2019-04-04 15:30:00,24.94,24.96,24.91,24.92,646701.0,22.9554,22.9738,22.9277,22.9369,646701.0
2019-04-04 15:40:00,24.92,24.93,24.91,24.93,1088274.0,22.9369,22.9462,22.9277,22.9462,1088274.0
2019-04-04 15:50:00,24.93,24.94,24.91,24.93,1362444.0,22.9462,22.9554,22.9277,22.9462,1362444.0
2019-04-05 09:30:00,24.92,25.08,24.91,25.0,364992.0,22.9369,23.0842,22.9277,23.0106,364992.0
2019-04-05 09:40:00,25.0,25.02,24.97,24.98,406029.0,23.0106,23.029,22.983,22.9922,406029.0
2019-04-05 09:50:00,24.98,24.98,24.93,24.95,294429.0,22.9922,22.9922,22.9462,22.9646,294429.0
2019-04-05 10:00:00,24.95,25.0,24.95,24.99,788211.0,22.9646,23.0106,22.9646,23.0014,788211.0
2019-04-05 10:10:00,24.99,25.0,24.96,24.97,416799.0,23.0014,23.0106,22.9738,22.983,416799.0
2019-04-05 10:20:00,24.97,25.0,24.96,24.97,378897.0,22.983,23.0106,22.9738,22.983,378897.0
2019-04-05 10:30:00,24.97,24.99,24.95,24.97,342195.0,22.983,23.0014,22.9646,22.983,342195.0
2019-04-05 10:40:00,24.97,24.98,24.94,24.95,161646.0,22.983,22.9922,22.9554,22.9646,161646.0
2019-04-05 10:50:00,24.95,24.97,24.92,24.93,171327.0,22.9646,22.983,22.9369,22.9462,171327.0
2019-04-05 11:00:00,24.93,24.94,24.91,24.93,162447.0,22.9462,22.9554,22.9277,22.9462,162447.0
2019-04-05 11:10:00,24.93,24.94,24.91,24.91,172287.0,22.9462,22.9554,22.9277,22.9277,172287.0
2019-04-05 11:20:00,24.91,24.92,24.88,24.9,110256.0,22.9277,22.9369,22.9001,22.9185,110256.0
2019-04-05 11:30:00,24.9,24.91,24.86,24.88,240618.0,22.9185,22.9277,22.8817,22.9001,240618.0
2019-04-05 11:40:00,24.88,24.89,24.85,24.86,188478.0,22.9001,22.9093,22.8725,22.8817,188478.0
2019-04-05 11:50:00,24.86,24.87,24.83,24.84,258042.0,22.8817,22.8909,22.8541,22.8633,258042.0
2019-04-05 12:00:00,24.84,24.9,24.83,24.9,212451.0,22.8633,22.9185,22.8541,22.9185,212451.0
2019-04-05 12:10:00,24.9,24.9,24.88,24.88,159513.0,22.9185,22.9185,22.9001,22.9001,159513.0
2019-04-05 12:20:00,24.88,24.9,24.88,24.9,81489.0,22.9001,22.9185,22.9001,22.9185,81489.0
2019-04-05 12:30:00,24.89,24.9,24.86,24.86,137877.0,22.9093,22.9185,22.8817,22.8817,137877.0
2019-04-05 12:40:00,24.86,24.88,24.86,24.87,138630.0,22.8817,22.9001,22.8817,22.8909,138630.0
2019-04-05 12:50:00,24.87,24.88,24.86,24.87,194805.0,22.8909,22.9001,22.8817,22.8909,194805.0
2019-04-05 13:00:00,24.86,24.87,24.83,24.85,272976.0,22.8817,22.8909,22.8541,22.8725,272976.0
2019-04-05 13:10:00,24.85,24.87,24.85,24.86,117258.0,22.8725,22.8909,22.8725,22.8817,117258.0
2019-04-05 13:20:00,24.86,24.86,24.84,24.85,139203.0,22.8817,22.8817,22.8633,22.8725,139203.0
2019-04-05 13:30:00,24.85,24.85,24.83,24.84,100203.0,22.8725,22.8725,22.8541,22.8633,100203.0
2019-04-05 13:40:00,24.84,24.86,24.84,24.85,85407.0,22.8633,22.8817,22.8633,22.8725,85407.0
2019-04-05 13:50:00,24.86,24.88,24.85,24.88,104142.0,22.8817,22.9001,22.8725,22.9001,104142.0
2019-04-05 14:00:00,24.88,24.9,24.87,24.89,97869.0,22.9001,22.9185,22.8909,22.9093,97869.0
2019-04-05 14:10:00,24.89,24.89,24.84,24.85,163893.0,22.9093,22.9093,22.8633,22.8725,163893.0
2019-04-05 14:20:00,24.85,24.85,24.83,24.83,145956.0,22.8725,22.8725,22.8541,22.8541,145956.0
2019-04-05 14:30:00,24.83,24.84,24.81,24.84,154806.0,22.8541,22.8633,22.8357,22.8633,154806.0
2019-04-05 14:40:00,24.84,24.84,24.73,24.75,380730.0,22.8633,22.8633,22.7621,22.7805,380730.0
2019-04-05 14:50:00,24.75,24.78,24.75,24.76,180024.0,22.7805,22.8081,22.7805,22.7897,180024.0
2019-04-05 15:00:00,24.76,24.78,24.76,24.76,161217.0,22.7897,22.8081,22.7897,22.7897,161217.0
2019-04-05 15:10:00,24.76,24.79,24.75,24.77,165888.0,22.7897,22.8173,22.7805,22.7989,165888.0
2019-04-05 15:20:00,24.77,24.83,24.77,24.82,353496.0,22.7989,22.8541,22.7989,22.8449,353496.0
2019-04-05 15:30:00,24.82,24.85,24.82,24.84,207072.0,22.8449,22.8725,22.8449,22.8633,207072.0
2019-04-05 15:40:00,24.84,24.84,24.78,24.79,389511.0,22.8633,22.8633,22.8081,22.8173,389511.0
2019-04-05 15:50:00,24.79,24.86,24.78,24.81,1497954.0,22.8173,22.8817,22.8081,22.8357,1497954.0
2019-04-08 09:30:00,24.85,24.87,24.79,24.81,415863.0,22.8725,22.8909,22.8173,22.8357,415863.0
2019-04-08 09:40:00,24.8,24.93,24.8,24.9,293040.0,22.8265,22.9462,22.8265,22.9185,293040.0
2019-04-08 09:50:00,24.9,24.93,24.89,24.9,229686.0,22.9185,22.9462,22.9093,22.9185,229686.0
2019-04-08 10:00:00,24.9,24.98,24.88,24.97,264129.0,22.9185,22.9922,22.9001,22.983,264129.0
2019-04-08 10:10:00,24.97,25.03,24.97,25.03,164880.0,22.983,23.0382,22.983,23.0382,164880.0
2019-04-08 10:20:00,25.03,25.04,25.0,25.01,177888.0,23.0382,23.0474,23.0106,23.0198,177888.0
2019-04-08 10:30:00,25.01,25.07,24.99,25.06,168570.0,23.0198,23.075,23.0014,23.0658,168570.0
2019-04-08 10:40:00,25.06,25.07,25.03,25.03,177456.0,23.0658,23.075,23.0382,23.0382,177456.0
2019-04-08 10:50:00,25.03,25.04,25.02,25.03,183150.0,23.0382,23.0474,23.029,23.0382,183150.0
2019-04-08 11:00:00,25.03,25.06,25.03,25.03,125571.0,23.0382,23.0658,23.0382,23.0382,125571.0
2019-04-08 11:10:00,25.03,25.04,25.01,25.01,147087.0,23.0382,23.0474,23.0198,23.0198,147087.0
2019-04-08 11:20:00,25.01,25.01,24.99,25.01,116331.0,23.0198,23.0198,23.0014,23.0198,116331.0
2019-04-08 11:30:00,25.01,25.06,25.01,25.04,103464.0,23.0198,23.0658,23.0198,23.0474,103464.0
2019-04-08 11:40:00,25.04,25.08,25.04,25.08,123168.0,23.0474,23.0842,23.0474,23.0842,123168.0
2019-04-08 11:50:00,25.08,25.08,25.02,25.02,155625.0,23.0842,23.0842,23.029,23.029,155625.0
2019-04-08 12:00:00,25.02,25.03,24.98,24.98,162849.0,23.029,23.0382,22.9922,22.9922,162849.0
2019-04-08 12:10:00,24.98,25.01,24.98,25.0,104934.0,22.9922,23.0198,22.9922,23.0106,104934.0
2019-04-08 12:20:00,25.0,25.02,24.98,25.01,90480.0,23.0106,23.029,22.9922,23.0198,90480.0
2019-04-08 12:30:00,25.01,25.03,25.0,25.03,97074.0,23.0198,23.0382,23.0106,23.0382,97074.0
2019-04-08 12:40:00,25.03,25.04,25.02,25.02,69807.0,23.0382,23.0474,23.029,23.029,69807.0
2019-04-08 12:50:00,25.03,25.03,25.01,25.01,101748.0,23.0382,23.0382,23.0198,23.0198,101748.0
2019-04-08 13:00:00,25.01,25.03,25.0,25.02,101727.0,23.0198,23.0382,23.0106,23.029,101727.0
2019-04-08 13:10:00,25.02,25.03,25.01,25.03,79431.0,23.029,23.0382,23.0198,23.0382,79431.0
2019-04-08 13:20:00,25.03,25.05,25.02,25.04,91284.0,23.0382,23.0566,23.029,23.0474,91284.0
2019-04-08 13:30:00,25.04,25.07,25.03,25.06,75069.0,23.0474,23.075,23.0382,23.0658,75069.0
2019-04-08 13:40:00,25.06,25.07,25.04,25.05,146559.0,23.0658,23.075,23.0474,23.0566,146559.0
2019-04-08 13:50:00,25.05,25.1,25.04,25.1,318762.0,23.0566,23.1026,23.0474,23.1026,318762.0
2019-04-08 14:00:00,25.1,25.12,25.07,25.12,104295.0,23.1026,23.121,23.075,23.121,104295.0
2019-04-08 14:10:00,25.12,25.16,25.11,25.13,337302.0,23.121,23.1579,23.1118,23.1302,337302.0
2019-04-08 14:20:00,25.13,25.14,25.11,25.11,118197.0,23.1302,23.1394,23.1118,23.1118,118197.0
2019-04-08 14:30:00,25.1,25.12,25.09,25.11,75489.0,23.1026,23.121,23.0934,23.1118,75489.0
2019-04-08 14:40:00,25.1,25.12,25.09,25.09,98634.0,23.1026,23.121,23.0934,23.0934,98634.0
2019-04-08 14:50:00,25.09,25.11,25.08,25.1,85059.0,23.0934,23.1118,23.0842,23.1026,85059.0
2019-04-08 15:00:00,25.1,25.14,25.1,25.13,239472.0,23.1026,23.1394,23.1026,23.1302,239472.0
2019-04-08 15:10:00,25.13,25.13,25.11,25.12,100668.0,23.1302,23.1302,23.1118,23.121,100668.0
2019-04-08 15:20:00,25.12,25.14,25.11,25.14,274521.0,23.121,23.1394,23.1118,23.1394,274521.0
2019-04-08 15:30:00,25.13,25.19,25.13,25.18,417204.0,23.1302,23.1855,23.1302,23.1763,417204.0
2019-04-08 15:40:00,25.18,25.23,25.18,25.22,511215.0,23.1763,23.2223,23.1763,23.2131,511215.0
2019-04-08 15:50:00,25.22,25.25,25.19,25.2,1300800.0,23.2131,23.2407,23.1855,23.1947,1300800.0
2019-04-09 09:30:00,25.09,25.11,24.7,24.81,442713.0,23.0934,23.1118,22.7345,22.8357,442713.0
2019-04-09 09:40:00,24.8,24.88,24.76,24.85,213501.0,22.8265,22.9001,22.7897,22.8725,213501.0
2019-04-09 09:50:00,24.85,24.94,24.85,24.89,264795.0,22.8725,22.9554,22.8725,22.9093,264795.0
2019-04-09 10:00:00,24.88,24.9,24.84,24.88,247734.0,22.9001,22.9185,22.8633,22.9001,247734.0
2019-04-09 10:10:00,24.88,24.89,24.82,24.84,183843.0,22.9001,22.9093,22.8449,22.8633,183843.0
2019-04-09 10:20:00,24.84,24.87,24.83,24.86,180852.0,22.8633,22.8909,22.8541,22.8817,180852.0
2019-04-09 10:30:00,24.86,24.94,24.86,24.92,320130.0,22.8817,22.9554,22.8817,22.9369,320130.0
2019-04-09 10:40:00,24.91,24.93,24.86,24.87,300627.0,22.9277,22.9462,22.8817,22.8909,300627.0
2019-04-09 10:50:00,24.86,24.95,24.86,24.95,155091.0,22.8817,22.9646,22.8817,22.9646,155091.0
2019-04-09 11:00:00,24.95,24.97,24.9,24.96,191988.0,22.9646,22.983,22.9185,22.9738,191988.0
2019-04-09 11:10:00,24.96,25.0,24.94,24.94,278274.0,22.9738,23.0106,22.9554,22.9554,278274.0
2019-04-09 11:20:00,24.94,24.95,24.91,24.93,95877.0,22.9554,22.9646,22.9277,22.9462,95877.0
2019-04-09 11:30:00,24.93,24.95,24.9,24.9,128361.0,22.9462,22.9646,22.9185,22.9185,128361.0
2019-04-09 11:40:00,24.89,24.93,24.88,24.93,112476.0,22.9093,22.9462,22.9001,22.9462,112476.0
2019-04-09 11:50:00,24.93,24.93,24.91,24.91,115677.0,22.9462,22.9462,22.9277,22.9277,115677.0
2019-04-09 12:00:00,24.91,24.92,24.88,24.89,117204.0,22.9277,22.9369,22.9001,22.9093,117204.0
2019-04-09 12:10:00,24.89,24.95,24.89,24.94,126771.0,22.9093,22.9646,22.9093,22.9554,126771.0
2019-04-09 12:20:00,24.95,24.95,24.92,24.93,82317.0,22.9646,22.9646,22.9369,22.9462,82317.0
2019-04-09 12:30:00,24.92,24.93,24.91,24.92,92781.0,22.9369,22.9462,22.9277,22.9369,92781.0
2019-04-09 12:40:00,24.92,24.93,24.91,24.91,69282.0,22.9369,22.9462,22.9277,22.9277,69282.0
2019-04-09 12:50:00,24.91,24.92,24.89,24.89,90741.0,22.9277,22.9369,22.9093,22.9093,90741.0
2019-04-09 13:00:00,24.89,24.91,24.89,24.89,131829.0,22.9093,22.9277,22.9093,22.9093,131829.0
2019-04-09 13:10:00,24.89,24.92,24.89,24.9,109359.0,22.9093,22.9369,22.9093,22.9185,109359.0
2019-04-09 13:20:00,24.9,24.9,24.88,24.89,63009.0,22.9185,22.9185,22.9001,22.9093,63009.0
2019-04-09 13:30:00,24.89,24.93,24.89,24.92,90837.0,22.9093,22.9462,22.9093,22.9369,90837.0
2019-04-09 13:40:00,24.93,24.94,24.91,24.92,81192.0,22.9462,22.9554,22.9277,22.9369,81192.0
2019-04-09 13:50:00,24.92,24.93,24.9,24.91,98514.0,22.9369,22.9462,22.9185,22.9277,98514.0
2019-04-09 14:00:00,24.91,24.91,24.88,24.89,132615.0,22.9277,22.9277,22.9001,22.9093,132615.0
2019-04-09 14:10:00,24.89,24.93,24.88,24.92,243009.0,22.9093,22.9462,22.9001,22.9369,243009.0
2019-04-09 14:20:00,24.92,24.92,24.88,24.89,118992.0,22.9369,22.9369,22.9001,22.9093,118992.0
2019-04-09 14:30:00,24.88,24.9,24.88,24.9,117936.0,22.9001,22.9185,22.9001,22.9185,117936.0
2019-04-09 14:40:00,24.9,24.9,24.84,24.87,135762.0,22.9185,22.9185,22.8633,22.8909,135762.0
2019-04-09 14:50:00,24.87,24.89,24.85,24.85,132843.0,22.8909,22.9093,22.8725,22.8725,132843.0
2019-04-09 15:00:00,24.86,24.89,24.85,24.89,191700.0,22.8817,22.9093,22.8725,22.9093,191700.0
2019-04-09 15:10:00,24.89,24.91,24.89,24.91,118017.0,22.9093,22.9277,22.9093,22.9277,118017.0
2019-04-09 15:20:00,24.9,24.91,24.88,24.9,195159.0,22.9185,22.9277,22.9001,22.9185,195159.0
2019-04-09 15:30:00,24.9,24.92,24.89,24.91,319275.0,22.9185,22.9369,22.9093,22.9277,319275.0
2019-04-09 15:40:00,24.91,24.92,24.9,24.9,469974.0,22.9277,22.9369,22.9185,22.9185,469974.0
2019-04-09 15:50:00,24.9,24.91,24.83,24.91,1406097.0,22.9185,22.9277,22.8541,22.9277,1406097.0
2019-04-10 09:30:00,24.94,24.97,24.87,24.9,302793.0,22.9554,22.983,22.8909,22.9185,302793.0
2019-04-10 09:40:00,24.88,24.89,24.79,24.8,190971.0,22.9001,22.9093,22.8173,22.8265,190971.0
2019-04-10 09:50:00,24.81,24.82,24.78,24.81,122355.0,22.8357,22.8449,22.8081,22.8357,122355.0
2019-04-10 10:00:00,24.82,24.83,24.78,24.8,178143.0,22.8449,22.8541,22.8081,22.8265,178143.0
2019-04-10 10:10:00,24.8,24.81,24.77,24.79,108372.0,22.8265,22.8357,22.7989,22.8173,108372.0
2019-04-10 10:20:00,24.8,24.8,24.76,24.76,91296.0,22.8265,22.8265,22.7897,22.7897,91296.0
2019-04-10 10:30:00,24.76,24.78,24.75,24.76,80265.0,22.7897,22.8081,22.7805,22.7897,80265.0
2019-04-10 10:40:00,24.76,24.82,24.76,24.82,87786.0,22.7897,22.8449,22.7897,22.8449,87786.0
2019-04-10 10:50:00,24.82,24.83,24.8,24.82,73413.0,22.8449,22.8541,22.8265,22.8449,73413.0
2019-04-10 11:00:00,24.83,24.88,24.83,24.85,110829.0,22.8541,22.9001,22.8541,22.8725,110829.0
2019-04-10 11:10:00,24.85,24.91,24.85,24.89,71283.0,22.8725,22.9277,22.8725,22.9093,71283.0
2019-04-10 11:20:00,24.89,24.92,24.88,24.91,109599.0,22.9093,22.9369,22.9001,22.9277,109599.0
2019-04-10 11:30:00,24.91,24.97,24.91,24.95,162702.0,22.9277,22.983,22.9277,22.9646,162702.0
2019-04-10 11:40:00,24.95,24.99,24.95,24.96,151671.0,22.9646,23.0014,22.9646,22.9738,151671.0
2019-04-10 11:50:00,24.96,24.97,24.92,24.93,128538.0,22.9738,22.983,22.9369,22.9462,128538.0
2019-04-10 12:00:00,24.93,24.97,24.93,24.97,91743.0,22.9462,22.983,22.9462,22.983,91743.0
2019-04-10 12:10:00,24.97,24.98,24.94,24.98,68463.0,22.983,22.9922,22.9554,22.9922,68463.0
2019-04-10 12:20:00,24.97,24.99,24.97,24.98,122955.0,22.983,23.0014,22.983,22.9922,122955.0
2019-04-10 12:30:00,24.99,24.99,24.96,24.96,110505.0,23.0014,23.0014,22.9738,22.9738,110505.0
2019-04-10 12:40:00,24.96,24.96,24.92,24.94,74484.0,22.9738,22.9738,22.9369,22.9554,74484.0
2019-04-10 12:50:00,24.94,24.94,24.93,24.94,36693.0,22.9554,22.9554,22.9462,22.9554,36693.0
2019-04-10 13:00:00,24.94,24.96,24.94,24.95,78582.0,22.9554,22.9738,22.9554,22.9646,78582.0
2019-04-10 13:10:00,24.95,24.97,24.94,24.97,53901.0,22.9646,22.983,22.9554,22.983,53901.0
2019-04-10 13:20:00,24.97,24.97,24.96,24.97,51258.0,22.983,22.983,22.9738,22.983,51258.0
2019-04-10 13:30:00,24.97,24.99,24.96,24.98,102843.0,22.983,23.0014,22.9738,22.9922,102843.0
2019-04-10 13:40:00,24.98,24.98,24.96,24.98,91650.0,22.9922,22.9922,22.9738,22.9922,91650.0
2019-04-10 13:50:00,24.98,24.99,24.97,24.97,95343.0,22.9922,23.0014,22.983,22.983,95343.0
2019-04-10 14:00:00,24.97,24.99,24.95,24.96,115155.0,22.983,23.0014,22.9646,22.9738,115155.0
2019-04-10 14:10:00,24.96,24.99,24.94,24.99,105066.0,22.9738,23.0014,22.9554,23.0014,105066.0
2019-04-10 14:20:00,24.99,25.0,24.96,24.98,83520.0,23.0014,23.0106,22.9738,22.9922,83520.0
2019-04-10 14:30:00,24.98,24.98,24.95,24.97,89298.0,22.9922,22.9922,22.9646,22.983,89298.0
2019-04-10 14:40:00,24.97,25.0,24.97,24.99,98010.0,22.983,23.0106,22.983,23.0014,98010.0
2019-04-10 14:50:00,24.99,25.04,24.99,25.02,155136.0,23.0014,23.0474,23.0014,23.029,155136.0
2019-04-10 15:00:00,25.02,25.08,25.02,25.08,204843.0,23.029,23.0842,23.029,23.0842,204843.0
2019-04-10 15:10:00,25.08,25.08,25.03,25.05,142500.0,23.0842,23.0842,23.0382,23.0566,142500.0
2019-04-10 15:20:00,25.05,25.06,25.04,25.04,104931.0,23.0566,23.0658,23.0474,23.0474,104931.0
2019-04-10 15:30:00,25.04,25.06,25.01,25.02,146424.0,23.0474,23.0658,23.0198,23.029,146424.0
2019-04-10 15:40:00,25.02,25.03,25.0,25.01,201012.0,23.029,23.0382,23.0106,23.0198,201012.0
2019-04-10 15:50:00,25.01,25.03,24.98,25.03,649242.0,23.0198,23.0382,22.9922,23.0382,649242.0
2019-04-11 09:30:00,25.11,25.11,25.0,25.03,411825.0,23.1118,23.1118,23.0106,23.0382,411825.0
2019-04-11 09:40:00,25.03,25.07,25.02,25.06,97446.0,23.0382,23.075,23.029,23.0658,97446.0
2019-04-11 09:50:00,25.06,25.08,25.04,25.04,94104.0,23.0658,23.0842,23.0474,23.0474,94104.0
2019-04-11 10:00:00,25.04,25.06,24.99,25.02,165372.0,23.0474,23.0658,23.0014,23.029,165372.0
2019-04-11 10:10:00,25.02,25.03,24.99,25.03,55149.0,23.029,23.0382,23.0014,23.0382,55149.0
2019-04-11 10:20:00,25.02,25.03,24.99,24.99,55920.0,23.029,23.0382,23.0014,23.0014,55920.0
2019-04-11 10:30:00,25.0,25.01,24.98,25.01,71499.0,23.0106,23.0198,22.9922,23.0198,71499.0
2019-04-11 10:40:00,25.02,25.05,25.01,25.05,108216.0,23.029,23.0566,23.0198,23.0566,108216.0
2019-04-11 10:50:00,25.05,25.06,25.01,25.03,89460.0,23.0566,23.0658,23.0198,23.0382,89460.0
2019-04-11 11:00:00,25.03,25.05,25.02,25.04,61641.0,23.0382,23.0566,23.029,23.0474,61641.0
2019-04-11 11:10:00,25.04,25.05,25.03,25.04,50514.0,23.0474,23.0566,23.0382,23.0474,50514.0
2019-04-11 11:20:00,25.04,25.06,25.03,25.04,67122.0,23.0474,23.0658,23.0382,23.0474,67122.0
2019-04-11 11:30:00,25.04,25.04,25.01,25.01,66498.0,23.0474,23.0474,23.0198,23.0198,66498.0
2019-04-11 11:40:00,25.0,25.02,24.96,25.01,183012.0,23.0106,23.029,22.9738,23.0198,183012.0
2019-04-11 11:50:00,25.01,25.03,25.0,25.03,59676.0,23.0198,23.0382,23.0106,23.0382,59676.0
2019-04-11 12:00:00,25.03,25.06,25.03,25.05,45090.0,23.0382,23.0658,23.0382,23.0566,45090.0
2019-04-11 12:10:00,25.05,25.06,25.02,25.04,63000.0,23.0566,23.0658,23.029,23.0474,63000.0
2019-04-11 12:20:00,25.04,25.04,25.02,25.02,69987.0,23.0474,23.0474,23.029,23.029,69987.0
2019-04-11 12:30:00,25.02,25.06,25.01,25.05,70449.0,23.029,23.0658,23.0198,23.0566,70449.0
2019-04-11 12:40:00,25.05,25.05,25.04,25.04,50841.0,23.0566,23.0566,23.0474,23.0474,50841.0
2019-04-11 12:50:00,25.04,25.06,25.04,25.06,48129.0,23.0474,23.0658,23.0474,23.0658,48129.0
2019-04-11 13:00:00,25.06,25.11,25.05,25.1,88533.0,23.0658,23.1118,23.0566,23.1026,88533.0
2019-04-11 13:10:00,25.09,25.11,25.09,25.1,35700.0,23.0934,23.1118,23.0934,23.1026,35700.0
2019-04-11 13:20:00,25.1,25.13,25.09,25.11,85842.0,23.1026,23.1302,23.0934,23.1118,85842.0
2019-04-11 13:30:00,25.1,25.11,25.08,25.1,121302.0,23.1026,23.1118,23.0842,23.1026,121302.0
2019-04-11 13:40:00,25.1,25.11,25.08,25.09,47658.0,23.1026,23.1118,23.0842,23.0934,47658.0
2019-04-11 13:50:00,25.1,25.11,25.07,25.09,170394.0,23.1026,23.1118,23.075,23.0934,170394.0
2019-04-11 14:00:00,25.1,25.14,25.1,25.13,63072.0,23.1026,23.1394,23.1026,23.1302,63072.0
2019-04-11 14:10:00,25.13,25.15,25.12,25.13,59088.0,23.1302,23.1486,23.121,23.1302,59088.0
2019-04-11 14:20:00,25.13,25.13,25.09,25.09,63909.0,23.1302,23.1302,23.0934,23.0934,63909.0
2019-04-11 14:30:00,25.09,25.11,25.08,25.09,58602.0,23.0934,23.1118,23.0842,23.0934,58602.0
2019-04-11 14:40:00,25.09,25.12,25.08,25.09,65952.0,23.0934,23.121,23.0842,23.0934,65952.0
2019-04-11 14:50:00,25.09,25.11,25.08,25.1,61515.0,23.0934,23.1118,23.0842,23.1026,61515.0
2019-04-11 15:00:00,25.1,25.11,25.09,25.11,94947.0,23.1026,23.1118,23.0934,23.1118,94947.0
2019-04-11 15:10:00,25.1,25.1,25.08,25.1,101661.0,23.1026,23.1026,23.0842,23.1026,101661.0
2019-04-11 15:20:00,25.1,25.11,25.08,25.1,148743.0,23.1026,23.1118,23.0842,23.1026,148743.0
2019-04-11 15:30:00,25.09,25.13,25.09,25.12,172296.0,23.0934,23.1302,23.0934,23.121,172296.0
2019-04-11 15:40:00,25.12,25.13,25.11,25.13,254049.0,23.121,23.1302,23.1118,23.1302,254049.0
2019-04-11 15:50:00,25.13,25.17,25.12,25.14,829332.0,23.1302,23.1671,23.121,23.1394,829332.0
2019-04-12 09:30:00,25.26,25.41,25.18,25.39,449703.0,23.2499,23.388,23.1763,23.3695,449703.0
2019-04-12 09:40:00,25.4,25.45,25.36,25.36,159801.0,23.3788,23.4248,23.3419,23.3419,159801.0
2019-04-12 09:50:00,25.36,25.39,25.33,25.38,186132.0,23.3419,23.3695,23.3143,23.3603,186132.0
2019-04-12 10:00:00,25.38,25.4,25.35,25.37,201168.0,23.3603,23.3788,23.3327,23.3511,201168.0
2019-04-12 10:10:00,25.38,25.42,25.38,25.4,128184.0,23.3603,23.3972,23.3603,23.3788,128184.0
2019-04-12 10:20:00,25.4,25.48,25.4,25.48,143916.0,23.3788,23.4524,23.3788,23.4524,143916.0
2019-04-12 10:30:00,25.48,25.49,25.39,25.39,226587.0,23.4524,23.4616,23.3695,23.3695,226587.0
2019-04-12 10:40:00,25.39,25.4,25.36,25.4,124578.0,23.3695,23.3788,23.3419,23.3788,124578.0
2019-04-12 10:50:00,25.4,25.41,25.39,25.39,113148.0,23.3788,23.388,23.3695,23.3695,113148.0
2019-04-12 11:00:00,25.39,25.41,25.38,25.41,92592.0,23.3695,23.388,23.3603,23.388,92592.0
2019-04-12 11:10:00,25.41,25.43,25.34,25.35,103755.0,23.388,23.4064,23.3235,23.3327,103755.0
2019-04-12 11:20:00,25.35,25.38,25.34,25.38,93003.0,23.3327,23.3603,23.3235,23.3603,93003.0
2019-04-12 11:30:00,25.38,25.39,25.33,25.33,168537.0,23.3603,23.3695,23.3143,23.3143,168537.0
2019-04-12 11:40:00,25.33,25.35,25.31,25.35,117885.0,23.3143,23.3327,23.2959,23.3327,117885.0
2019-04-12 11:50:00,25.35,25.37,25.33,25.35,114069.0,23.3327,23.3511,23.3143,23.3327,114069.0
2019-04-12 12:00:00,25.35,25.38,25.34,25.38,70743.0,23.3327,23.3603,23.3235,23.3603,70743.0
2019-04-12 12:10:00,25.38,25.39,25.37,25.38,100947.0,23.3603,23.3695,23.3511,23.3603,100947.0
2019-04-12 12:20:00,25.38,25.39,25.36,25.37,71235.0,23.3603,23.3695,23.3419,23.3511,71235.0
2019-04-12 12:30:00,25.37,25.38,25.36,25.37,58083.0,23.3511,23.3603,23.3419,23.3511,58083.0
2019-04-12 12:40:00,25.37,25.38,25.37,25.38,58935.0,23.3511,23.3603,23.3511,23.3603,58935.0
2019-04-12 12:50:00,25.38,25.39,25.38,25.38,125586.0,23.3603,23.3695,23.3603,23.3603,125586.0
2019-04-12 13:00:00,25.39,25.4,25.38,25.38,155475.0,23.3695,23.3788,23.3603,23.3603,155475.0
2019-04-12 13:10:00,25.38,25.39,25.38,25.39,119838.0,23.3603,23.3695,23.3603,23.3695,119838.0
2019-04-12 13:20:00,25.39,25.42,25.39,25.41,143109.0,23.3695,23.3972,23.3695,23.388,143109.0
2019-04-12 13:30:00,25.41,25.45,25.41,25.44,140985.0,23.388,23.4248,23.388,23.4156,140985.0
2019-04-12 13:40:00,25.44,25.45,25.43,25.43,67050.0,23.4156,23.4248,23.4064,23.4064,67050.0
2019-04-12 13:50:00,25.43,25.44,25.43,25.44,19563.0,23.4064,23.4156,23.4064,23.4156,19563.0
2019-04-12 14:00:00,25.44,25.47,25.42,25.47,193608.0,23.4156,23.4432,23.3972,23.4432,193608.0
2019-04-12 14:10:00,25.47,25.52,25.46,25.51,248820.0,23.4432,23.4892,23.434,23.48,248820.0
2019-04-12 14:20:00,25.51,25.54,25.51,25.52,260340.0,23.48,23.5076,23.48,23.4892,260340.0
2019-04-12 14:30:00,25.51,25.55,25.51,25.54,350901.0,23.48,23.5168,23.48,23.5076,350901.0
2019-04-12 14:40:00,25.54,25.54,25.53,25.54,114399.0,23.5076,23.5076,23.4984,23.5076,114399.0
2019-04-12 14:50:00,25.55,25.56,25.51,25.54,206709.0,23.5168,23.526,23.48,23.5076,206709.0
2019-04-12 15:00:00,25.54,25.58,25.54,25.58,222150.0,23.5076,23.5444,23.5076,23.5444,222150.0
2019-04-12 15:10:00,25.58,25.59,25.56,25.58,276333.0,23.5444,23.5536,23.526,23.5444,276333.0
2019-04-12 15:20:00,25.58,25.59,25.56,25.58,318081.0,23.5444,23.5536,23.526,23.5444,318081.0
2019-04-12 15:30:00,25.58,25.6,25.56,25.59,650787.0,23.5444,23.5628,23.526,23.5536,650787.0
2019-04-12 15:40:00,25.59,25.61,25.55,25.57,813339.0,23.5536,23.572,23.5168,23.5352,813339.0
2019-04-12 15:50:00,25.56,25.56,25.53,25.56,1096467.0,23.526,23.526,23.4984,23.526,1096467.0
2019-04-15 09:30:00,25.47,25.55,25.46,25.48,340341.0,23.4432,23.5168,23.434,23.4524,340341.0
2019-04-15 09:40:00,25.48,25.52,25.44,25.48,245046.0,23.4524,23.4892,23.4156,23.4524,245046.0
2019-04-15 09:50:00,25.48,25.53,25.46,25.52,122952.0,23.4524,23.4984,23.434,23.4892,122952.0
2019-04-15 10:00:00,25.52,25.54,25.45,25.45,138849.0,23.4892,23.5076,23.4248,23.4248,138849.0
2019-04-15 10:10:00,25.45,25.45,25.41,25.42,166071.0,23.4248,23.4248,23.388,23.3972,166071.0
2019-04-15 10:20:00,25.43,25.43,25.37,25.38,94290.0,23.4064,23.4064,23.3511,23.3603,94290.0
2019-04-15 10:30:00,25.37,25.39,25.34,25.36,273456.0,23.3511,23.3695,23.3235,23.3419,273456.0
2019-04-15 10:40:00,25.36,25.37,25.29,25.31,150228.0,23.3419,23.3511,23.2775,23.2959,150228.0
2019-04-15 10:50:00,25.31,25.35,25.29,25.34,139035.0,23.2959,23.3327,23.2775,23.3235,139035.0
2019-04-15 11:00:00,25.34,25.35,25.3,25.32,103569.0,23.3235,23.3327,23.2867,23.3051,103569.0
2019-04-15 11:10:00,25.31,25.34,25.3,25.31,109863.0,23.2959,23.3235,23.2867,23.2959,109863.0
2019-04-15 11:20:00,25.31,25.32,25.3,25.3,92976.0,23.2959,23.3051,23.2867,23.2867,92976.0
2019-04-15 11:30:00,25.3,25.31,25.28,25.29,92433.0,23.2867,23.2959,23.2683,23.2775,92433.0
2019-04-15 11:40:00,25.29,25.3,25.26,25.3,97461.0,23.2775,23.2867,23.2499,23.2867,97461.0
2019-04-15 11:50:00,25.3,25.31,25.28,25.28,76767.0,23.2867,23.2959,23.2683,23.2683,76767.0
2019-04-15 12:00:00,25.28,25.28,25.25,25.28,98337.0,23.2683,23.2683,23.2407,23.2683,98337.0
2019-04-15 12:10:00,25.28,25.3,25.26,25.3,86568.0,23.2683,23.2867,23.2499,23.2867,86568.0
2019-04-15 12:20:00,25.3,25.32,25.3,25.3,61638.0,23.2867,23.3051,23.2867,23.2867,61638.0
2019-04-15 12:30:00,25.3,25.31,25.29,25.29,59004.0,23.2867,23.2959,23.2775,23.2775,59004.0
2019-04-15 12:40:00,25.29,25.3,25.28,25.3,65091.0,23.2775,23.2867,23.2683,23.2867,65091.0
2019-04-15 12:50:00,25.3,25.31,25.27,25.29,63270.0,23.2867,23.2959,23.2591,23.2775,63270.0
2019-04-15 13:00:00,25.29,25.29,25.28,25.29,63087.0,23.2775,23.2775,23.2683,23.2775,63087.0
2019-04-15 13:10:00,25.29,25.29,25.27,25.27,46233.0,23.2775,23.2775,23.2591,23.2591,46233.0
2019-04-15 13:20:00,25.27,25.3,25.26,25.3,130137.0,23.2591,23.2867,23.2499,23.2867,130137.0
2019-04-15 13:30:00,25.3,25.31,25.28,25.28,74334.0,23.2867,23.2959,23.2683,23.2683,74334.0
2019-04-15 13:40:00,25.29,25.3,25.27,25.28,51090.0,23.2775,23.2867,23.2591,23.2683,51090.0
2019-04-15 13:50:00,25.28,25.28,25.26,25.26,68880.0,23.2683,23.2683,23.2499,23.2499,68880.0
2019-04-15 14:00:00,25.26,25.28,25.26,25.27,72501.0,23.2499,23.2683,23.2499,23.2591,72501.0
2019-04-15 14:10:00,25.27,25.28,25.26,25.26,89328.0,23.2591,23.2683,23.2499,23.2499,89328.0
2019-04-15 14:20:00,25.26,25.27,25.24,25.24,103011.0,23.2499,23.2591,23.2315,23.2315,103011.0
2019-04-15 14:30:00,25.24,25.26,25.21,25.21,217587.0,23.2315,23.2499,23.2039,23.2039,217587.0
2019-04-15 14:40:00,25.21,25.22,25.19,25.2,123003.0,23.2039,23.2131,23.1855,23.1947,123003.0
2019-04-15 14:50:00,25.2,25.21,25.18,25.18,194925.0,23.1947,23.2039,23.1763,23.1763,194925.0
2019-04-15 15:00:00,25.18,25.24,25.18,25.22,239592.0,23.1763,23.2315,23.1763,23.2131,239592.0
2019-04-15 15:10:00,25.22,25.25,25.22,25.24,147147.0,23.2131,23.2407,23.2131,23.2315,147147.0
2019-04-15 15:20:00,25.24,25.27,25.23,25.27,164268.0,23.2315,23.2591,23.2223,23.2591,164268.0
2019-04-15 15:30:00,25.27,25.28,25.26,25.27,319590.0,23.2591,23.2683,23.2499,23.2591,319590.0
2019-04-15 15:40:00,25.27,25.29,25.26,25.27,428070.0,23.2591,23.2775,23.2499,23.2591,428070.0
2019-04-15 15:50:00,25.27,25.31,25.24,25.29,1416186.0,23.2591,23.2959,23.2315,23.2775,1416186.0
2019-04-16 09:30:00,25.37,25.41,25.23,25.37,434241.0,23.3511,23.388,23.2223,23.3511,434241.0
2019-04-16 09:40:00,25.36,25.44,25.29,25.29,310791.0,23.3419,23.4156,23.2775,23.2775,310791.0
2019-04-16 09:50:00,25.29,25.29,25.22,25.26,218715.0,23.2775,23.2775,23.2131,23.2499,218715.0
2019-04-16 10:00:00,25.26,25.36,25.26,25.35,192357.0,23.2499,23.3419,23.2499,23.3327,192357.0
2019-04-16 10:10:00,25.35,25.41,25.35,25.37,274938.0,23.3327,23.388,23.3327,23.3511,274938.0
2019-04-16 10:20:00,25.37,25.4,25.35,25.4,207999.0,23.3511,23.3788,23.3327,23.3788,207999.0
2019-04-16 10:30:00,25.4,25.4,25.34,25.34,187686.0,23.3788,23.3788,23.3235,23.3235,187686.0
2019-04-16 10:40:00,25.34,25.38,25.31,25.33,156471.0,23.3235,23.3603,23.2959,23.3143,156471.0
2019-04-16 10:50:00,25.32,25.36,25.32,25.34,80970.0,23.3051,23.3419,23.3051,23.3235,80970.0
2019-04-16 11:00:00,25.34,25.35,25.31,25.31,92889.0,23.3235,23.3327,23.2959,23.2959,92889.0
2019-04-16 11:10:00,25.31,25.36,25.31,25.33,142398.0,23.2959,23.3419,23.2959,23.3143,142398.0
2019-04-16 11:20:00,25.33,25.34,25.31,25.32,98457.0,23.3143,23.3235,23.2959,23.3051,98457.0
2019-04-16 11:30:00,25.32,25.32,25.28,25.29,235062.0,23.3051,23.3051,23.2683,23.2775,235062.0
2019-04-16 11:40:00,25.29,25.3,25.28,25.28,80667.0,23.2775,23.2867,23.2683,23.2683,80667.0
2019-04-16 11:50:00,25.28,25.29,25.25,25.26,117429.0,23.2683,23.2775,23.2407,23.2499,117429.0
2019-04-16 12:00:00,25.26,25.31,25.26,25.31,99114.0,23.2499,23.2959,23.2499,23.2959,99114.0
2019-04-16 12:10:00,25.31,25.32,25.29,25.3,90942.0,23.2959,23.3051,23.2775,23.2867,90942.0
2019-04-16 12:20:00,25.3,25.3,25.27,25.29,77628.0,23.2867,23.2867,23.2591,23.2775,77628.0
2019-04-16 12:30:00,25.29,25.3,25.27,25.29,69906.0,23.2775,23.2867,23.2591,23.2775,69906.0
2019-04-16 12:40:00,25.28,25.29,25.26,25.26,79536.0,23.2683,23.2775,23.2499,23.2499,79536.0
2019-04-16 12:50:00,25.26,25.29,25.26,25.29,88746.0,23.2499,23.2775,23.2499,23.2775,88746.0
2019-04-16 13:00:00,25.29,25.29,25.26,25.28,295566.0,23.2775,23.2775,23.2499,23.2683,295566.0
2019-04-16 13:10:00,25.28,25.29,25.27,25.29,205350.0,23.2683,23.2775,23.2591,23.2775,205350.0
2019-04-16 13:20:00,25.28,25.29,25.26,25.26,126285.0,23.2683,23.2775,23.2499,23.2499,126285.0
2019-04-16 13:30:00,25.26,25.29,25.26,25.28,111990.0,23.2499,23.2775,23.2499,23.2683,111990.0
2019-04-16 13:40:00,25.28,25.31,25.28,25.3,144726.0,23.2683,23.2959,23.2683,23.2867,144726.0
2019-04-16 13:50:00,25.3,25.3,25.27,25.29,187926.0,23.2867,23.2867,23.2591,23.2775,187926.0
2019-04-16 14:00:00,25.29,25.29,25.28,25.29,109035.0,23.2775,23.2775,23.2683,23.2775,109035.0
2019-04-16 14:10:00,25.29,25.29,25.25,25.28,143496.0,23.2775,23.2775,23.2407,23.2683,143496.0
2019-04-16 14:20:00,25.28,25.32,25.27,25.32,167208.0,23.2683,23.3051,23.2591,23.3051,167208.0
2019-04-16 14:30:00,25.32,25.32,25.29,25.3,98823.0,23.3051,23.3051,23.2775,23.2867,98823.0
2019-04-16 14:40:00,25.3,25.31,25.3,25.31,89580.0,23.2867,23.2959,23.2867,23.2959,89580.0
2019-04-16 14:50:00,25.31,25.31,25.28,25.29,121116.0,23.2959,23.2959,23.2683,23.2775,121116.0
2019-04-16 15:00:00,25.29,25.3,25.27,25.28,138153.0,23.2775,23.2867,23.2591,23.2683,138153.0
2019-04-16 15:10:00,25.28,25.28,25.22,25.22,270192.0,23.2683,23.2683,23.2131,23.2131,270192.0
2019-04-16 15:20:00,25.22,25.25,25.22,25.24,246528.0,23.2131,23.2407,23.2131,23.2315,246528.0
2019-04-16 15:30:00,25.24,25.25,25.19,25.22,294840.0,23.2315,23.2407,23.1855,23.2131,294840.0
2019-04-16 15:40:00,25.22,25.26,25.21,25.25,357015.0,23.2131,23.2499,23.2039,23.2407,357015.0
2019-04-16 15:50:00,25.26,25.3,25.23,25.3,1223766.0,23.2499,23.2867,23.2223,23.2867,1223766.0
2019-04-17 09:30:00,26.47,26.67,26.25,26.33,2036862.0,24.3636,24.5477,24.1611,24.2347,2036862.0
2019-04-17 09:40:00,26.33,26.61,26.32,26.61,1098975.0,24.2347,24.4925,24.2255,24.4925,1098975.0
2019-04-17 09:50:00,26.62,26.76,26.55,26.76,1078023.0,24.5017,24.6305,24.4372,24.6305,1078023.0
2019-04-17 10:00:00,26.76,26.84,26.54,26.68,1034280.0,24.6305,24.7042,24.428,24.5569,1034280.0
2019-04-17 10:10:00,26.69,26.71,26.54,26.69,789696.0,24.5661,24.5845,24.428,24.5661,789696.0
2019-04-17 10:20:00,26.69,26.82,26.68,26.74,594162.0,24.5661,24.6858,24.5569,24.6121,594162.0
2019-04-17 10:30:00,26.72,26.74,26.56,26.58,612849.0,24.5937,24.6121,24.4464,24.4649,612849.0
2019-04-17 10:40:00,26.58,26.7,26.56,26.62,466062.0,24.4649,24.5753,24.4464,24.5017,466062.0
2019-04-17 10:50:00,26.63,26.63,26.5,26.55,473454.0,24.5109,24.5109,24.3912,24.4372,473454.0
2019-04-17 11:00:00,26.55,26.6,26.49,26.5,525345.0,24.4372,24.4833,24.382,24.3912,525345.0
2019-04-17 11:10:00,26.5,26.56,26.47,26.55,508215.0,24.3912,24.4464,24.3636,24.4372,508215.0
2019-04-17 11:20:00,26.54,26.57,26.47,26.47,280779.0,24.428,24.4556,24.3636,24.3636,280779.0
2019-04-17 11:30:00,26.47,26.5,26.38,26.44,507837.0,24.3636,24.3912,24.2808,24.336,507837.0
2019-04-17 11:40:00,26.44,26.53,26.43,26.53,301110.0,24.336,24.4188,24.3268,24.4188,301110.0
2019-04-17 11:50:00,26.54,26.54,26.42,26.44,246636.0,24.428,24.428,24.3176,24.336,246636.0
2019-04-17 12:00:00,26.43,26.49,26.41,26.46,319209.0,24.3268,24.382,24.3084,24.3544,319209.0
2019-04-17 12:10:00,26.46,26.49,26.42,26.45,228672.0,24.3544,24.382,24.3176,24.3452,228672.0
2019-04-17 12:20:00,26.45,26.48,26.44,26.46,181407.0,24.3452,24.3728,24.336,24.3544,181407.0
2019-04-17 12:30:00,26.46,26.51,26.42,26.45,265068.0,24.3544,24.4004,24.3176,24.3452,265068.0
2019-04-17 12:40:00,26.45,26.47,26.39,26.42,526221.0,24.3452,24.3636,24.29,24.3176,526221.0
2019-04-17 12:50:00,26.42,26.46,26.42,26.45,139323.0,24.3176,24.3544,24.3176,24.3452,139323.0
2019-04-17 13:00:00,26.45,26.5,26.45,26.45,260046.0,24.3452,24.3912,24.3452,24.3452,260046.0
2019-04-17 13:10:00,26.45,26.45,26.39,26.39,262464.0,24.3452,24.3452,24.29,24.29,262464.0
2019-04-17 13:20:00,26.39,26.42,26.36,26.39,320976.0,24.29,24.3176,24.2624,24.29,320976.0
2019-04-17 13:30:00,26.39,26.45,26.39,26.44,193677.0,24.29,24.3452,24.29,24.336,193677.0
2019-04-17 13:40:00,26.45,26.48,26.42,26.43,171966.0,24.3452,24.3728,24.3176,24.3268,171966.0
2019-04-17 13:50:00,26.43,26.45,26.42,26.42,161640.0,24.3268,24.3452,24.3176,24.3176,161640.0
2019-04-17 14:00:00,26.42,26.47,26.42,26.45,366984.0,24.3176,24.3636,24.3176,24.3452,366984.0
2019-04-17 14:10:00,26.45,26.45,26.39,26.43,217656.0,24.3452,24.3452,24.29,24.3268,217656.0
2019-04-17 14:20:00,26.43,26.44,26.37,26.38,254985.0,24.3268,24.336,24.2716,24.2808,254985.0
2019-04-17 14:30:00,26.38,26.46,26.37,26.44,233736.0,24.2808,24.3544,24.2716,24.336,233736.0
2019-04-17 14:40:00,26.43,26.44,26.4,26.4,171198.0,24.3268,24.336,24.2992,24.2992,171198.0
2019-04-17 14:50:00,26.41,26.43,26.28,26.28,324060.0,24.3084,24.3268,24.1887,24.1887,324060.0
2019-04-17 15:00:00,26.28,26.31,26.23,26.28,531813.0,24.1887,24.2163,24.1427,24.1887,531813.0
2019-04-17 15:10:00,26.28,26.35,26.28,26.33,277128.0,24.1887,24.2532,24.1887,24.2347,277128.0
2019-04-17 15:20:00,26.33,26.39,26.32,26.38,300309.0,24.2347,24.29,24.2255,24.2808,300309.0
2019-04-17 15:30:00,26.38,26.38,26.29,26.36,388440.0,24.2808,24.2808,24.1979,24.2624,388440.0
2019-04-17 15:40:00,26.36,26.42,26.35,26.4,662334.0,24.2624,24.3176,24.2532,24.2992,662334.0
2019-04-17 15:50:00,26.4,26.41,26.29,26.3,2207655.0,24.2992,24.3084,24.1979,24.2071,2207655.0
2019-04-18 09:30:00,26.61,26.61,26.36,26.44,1667901.0,24.4925,24.4925,24.2624,24.336,1667901.0
2019-04-18 09:40:00,26.43,26.49,26.4,26.46,345468.0,24.3268,24.382,24.2992,24.3544,345468.0
2019-04-18 09:50:00,26.46,26.47,26.35,26.38,306552.0,24.3544,24.3636,24.2532,24.2808,306552.0
2019-04-18 10:00:00,26.37,26.38,26.21,26.27,454875.0,24.2716,24.2808,24.1243,24.1795,454875.0
2019-04-18 10:10:00,26.28,26.29,26.23,26.25,295308.0,24.1887,24.1979,24.1427,24.1611,295308.0
2019-04-18 10:20:00,26.25,26.25,26.16,26.2,355287.0,24.1611,24.1611,24.0783,24.1151,355287.0
2019-04-18 10:30:00,26.19,26.26,26.18,26.23,384396.0,24.1059,24.1703,24.0967,24.1427,384396.0
2019-04-18 10:40:00,26.23,26.26,26.22,26.24,443850.0,24.1427,24.1703,24.1335,24.1519,443850.0
2019-04-18 10:50:00,26.25,26.3,26.19,26.3,275187.0,24.1611,24.2071,24.1059,24.2071,275187.0
2019-04-18 11:00:00,26.3,26.33,26.27,26.31,210774.0,24.2071,24.2347,24.1795,24.2163,210774.0
2019-04-18 11:10:00,26.31,26.31,26.22,26.25,189102.0,24.2163,24.2163,24.1335,24.1611,189102.0
2019-04-18 11:20:00,26.25,26.25,26.21,26.23,216087.0,24.1611,24.1611,24.1243,24.1427,216087.0
2019-04-18 11:30:00,26.24,26.24,26.21,26.23,236919.0,24.1519,24.1519,24.1243,24.1427,236919.0
2019-04-18 11:40:00,26.22,26.27,26.22,26.27,169983.0,24.1335,24.1795,24.1335,24.1795,169983.0
2019-04-18 11:50:00,26.27,26.29,26.25,26.28,170607.0,24.1795,24.1979,24.1611,24.1887,170607.0
2019-04-18 12:00:00,26.28,26.29,26.26,26.27,100008.0,24.1887,24.1979,24.1703,24.1795,100008.0
2019-04-18 12:10:00,26.27,26.29,26.27,26.28,97881.0,24.1795,24.1979,24.1795,24.1887,97881.0
2019-04-18 12:20:00,26.28,26.32,26.28,26.3,90807.0,24.1887,24.2255,24.1887,24.2071,90807.0
2019-04-18 12:30:00,26.3,26.3,26.27,26.28,94893.0,24.2071,24.2071,24.1795,24.1887,94893.0
2019-04-18 12:40:00,26.28,26.31,26.28,26.3,99459.0,24.1887,24.2163,24.1887,24.2071,99459.0
2019-04-18 12:50:00,26.3,26.31,26.25,26.25,247482.0,24.2071,24.2163,24.1611,24.1611,247482.0
2019-04-18 13:00:00,26.25,26.27,26.24,26.25,136203.0,24.1611,24.1795,24.1519,24.1611,136203.0
2019-04-18 13:10:00,26.24,26.29,26.24,26.28,139686.0,24.1519,24.1979,24.1519,24.1887,139686.0
2019-04-18 13:20:00,26.28,26.28,26.27,26.27,80490.0,24.1887,24.1887,24.1795,24.1795,80490.0
2019-04-18 13:30:00,26.28,26.29,26.27,26.27,100287.0,24.1887,24.1979,24.1795,24.1795,100287.0
2019-04-18 13:40:00,26.27,26.27,26.25,26.26,100329.0,24.1795,24.1795,24.1611,24.1703,100329.0
2019-04-18 13:50:00,26.26,26.29,26.26,26.29,129405.0,24.1703,24.1979,24.1703,24.1979,129405.0
2019-04-18 14:00:00,26.28,26.3,26.26,26.3,104511.0,24.1887,24.2071,24.1703,24.2071,104511.0
2019-04-18 14:10:00,26.3,26.33,26.29,26.33,161946.0,24.2071,24.2347,24.1979,24.2347,161946.0
2019-04-18 14:20:00,26.33,26.33,26.3,26.32,114600.0,24.2347,24.2347,24.2071,24.2255,114600.0
2019-04-18 14:30:00,26.32,26.37,26.32,26.36,125238.0,24.2255,24.2716,24.2255,24.2624,125238.0
2019-04-18 14:40:00,26.36,26.37,26.34,26.35,119646.0,24.2624,24.2716,24.244,24.2532,119646.0
2019-04-18 14:50:00,26.35,26.4,26.35,26.4,119274.0,24.2532,24.2992,24.2532,24.2992,119274.0
2019-04-18 15:00:00,26.4,26.4,26.35,26.35,169875.0,24.2992,24.2992,24.2532,24.2532,169875.0
2019-04-18 15:10:00,26.35,26.39,26.35,26.38,178707.0,24.2532,24.29,24.2532,24.2808,178707.0
2019-04-18 15:20:00,26.38,26.42,26.37,26.41,285036.0,24.2808,24.3176,24.2716,24.3084,285036.0
2019-04-18 15:30:00,26.41,26.41,26.36,26.38,263799.0,24.3084,24.3084,24.2624,24.2808,263799.0
2019-04-18 15:40:00,26.38,26.41,26.37,26.4,373806.0,24.2808,24.3084,24.2716,24.2992,373806.0
2019-04-18 15:50:00,26.39,26.39,26.29,26.33,1140396.0,24.29,24.29,24.1979,24.2347,1140396.0
2019-04-22 09:30:00,26.23,26.23,26.07,26.12,397884.0,24.1427,24.1427,23.9954,24.0415,397884.0
2019-04-22 09:40:00,26.13,26.23,26.12,26.2,546246.0,24.0507,24.1427,24.0415,24.1151,546246.0
2019-04-22 09:50:00,26.2,26.25,26.14,26.16,166566.0,24.1151,24.1611,24.0599,24.0783,166566.0
2019-04-22 10:00:00,26.16,26.2,26.15,26.2,258525.0,24.0783,24.1151,24.0691,24.1151,258525.0
2019-04-22 10:10:00,26.21,26.25,26.2,26.23,155250.0,24.1243,24.1611,24.1151,24.1427,155250.0
2019-04-22 10:20:00,26.23,26.3,26.23,26.29,190263.0,24.1427,24.2071,24.1427,24.1979,190263.0
2019-04-22 10:30:00,26.3,26.32,26.27,26.31,162870.0,24.2071,24.2255,24.1795,24.2163,162870.0
2019-04-22 10:40:00,26.31,26.36,26.31,26.36,103116.0,24.2163,24.2624,24.2163,24.2624,103116.0
2019-04-22 10:50:00,26.36,26.39,26.34,26.38,146397.0,24.2624,24.29,24.244,24.2808,146397.0
2019-04-22 11:00:00,26.38,26.38,26.34,26.36,108330.0,24.2808,24.2808,24.244,24.2624,108330.0
2019-04-22 11:10:00,26.36,26.39,26.36,26.38,147792.0,24.2624,24.29,24.2624,24.2808,147792.0
2019-04-22 11:20:00,26.38,26.4,26.37,26.38,102444.0,24.2808,24.2992,24.2716,24.2808,102444.0
2019-04-22 11:30:00,26.38,26.41,26.36,26.37,121053.0,24.2808,24.3084,24.2624,24.2716,121053.0
2019-04-22 11:40:00,26.37,26.42,26.36,26.41,94635.0,24.2716,24.3176,24.2624,24.3084,94635.0
2019-04-22 11:50:00,26.41,26.42,26.36,26.37,137142.0,24.3084,24.3176,24.2624,24.2716,137142.0
2019-04-22 12:00:00,26.37,26.39,26.35,26.35,142140.0,24.2716,24.29,24.2532,24.2532,142140.0
2019-04-22 12:10:00,26.36,26.37,26.33,26.34,61485.0,24.2624,24.2716,24.2347,24.244,61485.0
2019-04-22 12:20:00,26.34,26.34,26.32,26.33,96435.0,24.244,24.244,24.2255,24.2347,96435.0
2019-04-22 12:30:00,26.33,26.34,26.3,26.31,102228.0,24.2347,24.244,24.2071,24.2163,102228.0
2019-04-22 12:40:00,26.31,26.34,26.3,26.33,125559.0,24.2163,24.244,24.2071,24.2347,125559.0
2019-04-22 12:50:00,26.33,26.34,26.28,26.34,159759.0,24.2347,24.244,24.1887,24.244,159759.0
2019-04-22 13:00:00,26.34,26.34,26.29,26.31,88776.0,24.244,24.244,24.1979,24.2163,88776.0
2019-04-22 13:10:00,26.31,26.32,26.3,26.3,57546.0,24.2163,24.2255,24.2071,24.2071,57546.0
2019-04-22 13:20:00,26.3,26.32,26.3,26.31,58017.0,24.2071,24.2255,24.2071,24.2163,58017.0
2019-04-22 13:30:00,26.31,26.32,26.3,26.31,92724.0,24.2163,24.2255,24.2071,24.2163,92724.0
2019-04-22 13:40:00,26.32,26.33,26.3,26.33,201129.0,24.2255,24.2347,24.2071,24.2347,201129.0
2019-04-22 13:50:00,26.33,26.33,26.31,26.32,74250.0,24.2347,24.2347,24.2163,24.2255,74250.0
2019-04-22 14:00:00,26.33,26.33,26.29,26.3,141861.0,24.2347,24.2347,24.1979,24.2071,141861.0
2019-04-22 14:10:00,26.3,26.31,26.29,26.3,142827.0,24.2071,24.2163,24.1979,24.2071,142827.0
2019-04-22 14:20:00,26.3,26.34,26.3,26.33,133821.0,24.2071,24.244,24.2071,24.2347,133821.0
2019-04-22 14:30:00,26.33,26.33,26.29,26.29,130266.0,24.2347,24.2347,24.1979,24.1979,130266.0
2019-04-22 14:40:00,26.29,26.31,26.28,26.28,116214.0,24.1979,24.2163,24.1887,24.1887,116214.0
2019-04-22 14:50:00,26.29,26.34,26.27,26.34,188628.0,24.1979,24.244,24.1795,24.244,188628.0
2019-04-22 15:00:00,26.34,26.34,26.27,26.28,145182.0,24.244,24.244,24.1795,24.1887,145182.0
2019-04-22 15:10:00,26.28,26.29,26.27,26.29,128253.0,24.1887,24.1979,24.1795,24.1979,128253.0
2019-04-22 15:20:00,26.29,26.29,26.23,26.23,172368.0,24.1979,24.1979,24.1427,24.1427,172368.0
2019-04-22 15:30:00,26.23,26.27,26.23,26.26,232773.0,24.1427,24.1795,24.1427,24.1703,232773.0
2019-04-22 15:40:00,26.26,26.3,26.26,26.3,295275.0,24.1703,24.2071,24.1703,24.2071,295275.0
2019-04-22 15:50:00,26.3,26.31,26.26,26.28,688140.0,24.2071,24.2163,24.1703,24.1887,688140.0
2019-04-23 09:30:00,26.29,26.29,26.07,26.15,489051.0,24.1979,24.1979,23.9954,24.0691,489051.0
2019-04-23 09:40:00,26.15,26.21,26.14,26.18,146481.0,24.0691,24.1243,24.0599,24.0967,146481.0
2019-04-23 09:50:00,26.19,26.25,26.18,26.22,199023.0,24.1059,24.1611,24.0967,24.1335,199023.0
2019-04-23 10:00:00,26.22,26.28,26.22,26.25,136866.0,24.1335,24.1887,24.1335,24.1611,136866.0
2019-04-23 10:10:00,26.25,26.29,26.23,26.27,94383.0,24.1611,24.1979,24.1427,24.1795,94383.0
2019-04-23 10:20:00,26.27,26.3,26.25,26.3,58059.0,24.1795,24.2071,24.1611,24.2071,58059.0
2019-04-23 10:30:00,26.31,26.32,26.23,26.25,112839.0,24.2163,24.2255,24.1427,24.1611,112839.0
2019-04-23 10:40:00,26.25,26.3,26.23,26.23,94677.0,24.1611,24.2071,24.1427,24.1427,94677.0
2019-04-23 10:50:00,26.24,26.25,26.21,26.22,75369.0,24.1519,24.1611,24.1243,24.1335,75369.0
2019-04-23 11:00:00,26.22,26.23,26.2,26.2,103185.0,24.1335,24.1427,24.1151,24.1151,103185.0
2019-04-23 11:10:00,26.2,26.28,26.2,26.25,86292.0,24.1151,24.1887,24.1151,24.1611,86292.0
2019-04-23 11:20:00,26.26,26.27,26.23,26.26,69783.0,24.1703,24.1795,24.1427,24.1703,69783.0
2019-04-23 11:30:00,26.26,26.29,26.24,26.25,89505.0,24.1703,24.1979,24.1519,24.1611,89505.0
2019-04-23 11:40:00,26.25,26.25,26.19,26.21,104499.0,24.1611,24.1611,24.1059,24.1243,104499.0
2019-04-23 11:50:00,26.22,26.26,26.21,26.26,121698.0,24.1335,24.1703,24.1243,24.1703,121698.0
2019-04-23 12:00:00,26.27,26.31,26.26,26.28,130725.0,24.1795,24.2163,24.1703,24.1887,130725.0
2019-04-23 12:10:00,26.28,26.33,26.27,26.3,102786.0,24.1887,24.2347,24.1795,24.2071,102786.0
2019-04-23 12:20:00,26.3,26.3,26.26,26.27,80814.0,24.2071,24.2071,24.1703,24.1795,80814.0
2019-04-23 12:30:00,26.27,26.29,26.25,26.28,67059.0,24.1795,24.1979,24.1611,24.1887,67059.0
2019-04-23 12:40:00,26.28,26.29,26.27,26.28,57006.0,24.1887,24.1979,24.1795,24.1887,57006.0
2019-04-23 12:50:00,26.28,26.29,26.26,26.27,71664.0,24.1887,24.1979,24.1703,24.1795,71664.0
2019-04-23 13:00:00,26.28,26.3,26.27,26.29,48282.0,24.1887,24.2071,24.1795,24.1979,48282.0
2019-04-23 13:10:00,26.29,26.33,26.29,26.32,50517.0,24.1979,24.2347,24.1979,24.2255,50517.0
2019-04-23 13:20:00,26.32,26.32,26.3,26.31,69648.0,24.2255,24.2255,24.2071,24.2163,69648.0
2019-04-23 13:30:00,26.31,26.32,26.29,26.31,56763.0,24.2163,24.2255,24.1979,24.2163,56763.0
2019-04-23 13:40:00,26.3,26.32,26.3,26.32,50493.0,24.2071,24.2255,24.2071,24.2255,50493.0
2019-04-23 13:50:00,26.32,26.32,26.3,26.31,67908.0,24.2255,24.2255,24.2071,24.2163,67908.0
2019-04-23 14:00:00,26.31,26.32,26.29,26.32,82173.0,24.2163,24.2255,24.1979,24.2255,82173.0
2019-04-23 14:10:00,26.32,26.32,26.31,26.31,66402.0,24.2255,24.2255,24.2163,24.2163,66402.0
2019-04-23 14:20:00,26.31,26.31,26.29,26.29,83154.0,24.2163,24.2163,24.1979,24.1979,83154.0
2019-04-23 14:30:00,26.29,26.32,26.28,26.31,93339.0,24.1979,24.2255,24.1887,24.2163,93339.0
2019-04-23 14:40:00,26.31,26.32,26.3,26.31,69096.0,24.2163,24.2255,24.2071,24.2163,69096.0
2019-04-23 14:50:00,26.31,26.32,26.3,26.31,103977.0,24.2163,24.2255,24.2071,24.2163,103977.0
2019-04-23 15:00:00,26.31,26.32,26.29,26.32,117096.0,24.2163,24.2255,24.1979,24.2255,117096.0
2019-04-23 15:10:00,26.32,26.35,26.31,26.35,171798.0,24.2255,24.2532,24.2163,24.2532,171798.0
2019-04-23 15:20:00,26.35,26.36,26.34,26.35,116523.0,24.2532,24.2624,24.244,24.2532,116523.0
2019-04-23 15:30:00,26.35,26.36,26.34,26.35,168501.0,24.2532,24.2624,24.244,24.2532,168501.0
2019-04-23 15:40:00,26.35,26.35,26.33,26.35,215439.0,24.2532,24.2532,24.2347,24.2532,215439.0
2019-04-23 15:50:00,26.35,26.36,26.32,26.34,954954.0,24.2532,24.2624,24.2255,24.244,954954.0
2019-04-24 09:30:00,26.36,26.67,26.36,26.63,360669.0,24.2624,24.5477,24.2624,24.5109,360669.0
2019-04-24 09:40:00,26.64,26.66,26.59,26.63,328929.0,24.5201,24.5385,24.4741,24.5109,328929.0
2019-04-24 09:50:00,26.63,26.73,26.62,26.72,456759.0,24.5109,24.6029,24.5017,24.5937,456759.0
2019-04-24 10:00:00,26.72,26.74,26.68,26.72,270441.0,24.5937,24.6121,24.5569,24.5937,270441.0
2019-04-24 10:10:00,26.72,26.79,26.7,26.72,219546.0,24.5937,24.6581,24.5753,24.5937,219546.0
2019-04-24 10:20:00,26.72,26.74,26.67,26.72,223008.0,24.5937,24.6121,24.5477,24.5937,223008.0
2019-04-24 10:30:00,26.72,26.77,26.7,26.76,143280.0,24.5937,24.6397,24.5753,24.6305,143280.0
2019-04-24 10:40:00,26.75,26.76,26.7,26.7,112320.0,24.6213,24.6305,24.5753,24.5753,112320.0
2019-04-24 10:50:00,26.7,26.76,26.7,26.73,111570.0,24.5753,24.6305,24.5753,24.6029,111570.0
2019-04-24 11:00:00,26.73,26.74,26.68,26.7,113880.0,24.6029,24.6121,24.5569,24.5753,113880.0
2019-04-24 11:10:00,26.7,26.7,26.67,26.7,120399.0,24.5753,24.5753,24.5477,24.5753,120399.0
2019-04-24 11:20:00,26.69,26.69,26.62,26.62,109524.0,24.5661,24.5661,24.5017,24.5017,109524.0
2019-04-24 11:30:00,26.62,26.64,26.58,26.64,227457.0,24.5017,24.5201,24.4649,24.5201,227457.0
2019-04-24 11:40:00,26.64,26.68,26.63,26.67,126156.0,24.5201,24.5569,24.5109,24.5477,126156.0
2019-04-24 11:50:00,26.67,26.69,26.64,26.67,111534.0,24.5477,24.5661,24.5201,24.5477,111534.0
2019-04-24 12:00:00,26.67,26.67,26.64,26.65,98661.0,24.5477,24.5477,24.5201,24.5293,98661.0
2019-04-24 12:10:00,26.65,26.66,26.61,26.63,89739.0,24.5293,24.5385,24.4925,24.5109,89739.0
2019-04-24 12:20:00,26.63,26.63,26.61,26.62,70932.0,24.5109,24.5109,24.4925,24.5017,70932.0
2019-04-24 12:30:00,26.62,26.64,26.62,26.62,71220.0,24.5017,24.5201,24.5017,24.5017,71220.0
2019-04-24 12:40:00,26.62,26.64,26.61,26.63,64998.0,24.5017,24.5201,24.4925,24.5109,64998.0
2019-04-24 12:50:00,26.62,26.62,26.57,26.57,100566.0,24.5017,24.5017,24.4556,24.4556,100566.0
2019-04-24 13:00:00,26.57,26.57,26.53,26.56,111240.0,24.4556,24.4556,24.4188,24.4464,111240.0
2019-04-24 13:10:00,26.56,26.56,26.53,26.56,79581.0,24.4464,24.4464,24.4188,24.4464,79581.0
2019-04-24 13:20:00,26.56,26.58,26.55,26.55,104454.0,24.4464,24.4649,24.4372,24.4372,104454.0
2019-04-24 13:30:00,26.55,26.56,26.53,26.54,78654.0,24.4372,24.4464,24.4188,24.428,78654.0
2019-04-24 13:40:00,26.54,26.54,26.48,26.49,138546.0,24.428,24.428,24.3728,24.382,138546.0
2019-04-24 13:50:00,26.49,26.5,26.46,26.47,163638.0,24.382,24.3912,24.3544,24.3636,163638.0
2019-04-24 14:00:00,26.47,26.5,26.47,26.49,93915.0,24.3636,24.3912,24.3636,24.382,93915.0
2019-04-24 14:10:00,26.49,26.53,26.49,26.51,108954.0,24.382,24.4188,24.382,24.4004,108954.0
2019-04-24 14:20:00,26.51,26.53,26.5,26.51,86745.0,24.4004,24.4188,24.3912,24.4004,86745.0
2019-04-24 14:30:00,26.51,26.53,26.5,26.51,151893.0,24.4004,24.4188,24.3912,24.4004,151893.0
2019-04-24 14:40:00,26.51,26.54,26.51,26.53,95850.0,24.4004,24.428,24.4004,24.4188,95850.0
2019-04-24 14:50:00,26.54,26.55,26.47,26.47,111582.0,24.428,24.4372,24.3636,24.3636,111582.0
2019-04-24 15:00:00,26.47,26.54,26.47,26.53,175461.0,24.3636,24.428,24.3636,24.4188,175461.0
2019-04-24 15:10:00,26.53,26.54,26.48,26.48,160482.0,24.4188,24.428,24.3728,24.3728,160482.0
2019-04-24 15:20:00,26.49,26.49,26.46,26.47,139425.0,24.382,24.382,24.3544,24.3636,139425.0
2019-04-24 15:30:00,26.47,26.49,26.46,26.47,184236.0,24.3636,24.382,24.3544,24.3636,184236.0
2019-04-24 15:40:00,26.47,26.5,26.46,26.46,304923.0,24.3636,24.3912,24.3544,24.3544,304923.0
2019-04-24 15:50:00,26.46,26.48,26.42,26.44,879528.0,24.3544,24.3728,24.3176,24.336,879528.0
2019-04-25 09:30:00,26.29,26.34,26.07,26.11,460563.0,24.1979,24.244,23.9954,24.0323,460563.0
2019-04-25 09:40:00,26.11,26.14,26.02,26.11,254610.0,24.0323,24.0599,23.9494,24.0323,254610.0
2019-04-25 09:50:00,26.11,26.23,26.09,26.22,340065.0,24.0323,24.1427,24.0138,24.1335,340065.0
2019-04-25 10:00:00,26.22,26.23,26.18,26.2,152784.0,24.1335,24.1427,24.0967,24.1151,152784.0
2019-04-25 10:10:00,26.2,26.21,26.09,26.11,145881.0,24.1151,24.1243,24.0138,24.0323,145881.0
2019-04-25 10:20:00,26.11,26.11,26.03,26.05,159087.0,24.0323,24.0323,23.9586,23.977,159087.0
2019-04-25 10:30:00,26.05,26.06,26.01,26.03,210825.0,23.977,23.9862,23.9402,23.9586,210825.0
2019-04-25 10:40:00,26.03,26.12,26.03,26.11,102363.0,23.9586,24.0415,23.9586,24.0323,102363.0
2019-04-25 10:50:00,26.11,26.16,26.11,26.15,163572.0,24.0323,24.0783,24.0323,24.0691,163572.0
2019-04-25 11:00:00,26.15,26.23,26.15,26.23,118110.0,24.0691,24.1427,24.0691,24.1427,118110.0
2019-04-25 11:10:00,26.23,26.25,26.2,26.25,105588.0,24.1427,24.1611,24.1151,24.1611,105588.0
2019-04-25 11:20:00,26.25,26.31,26.24,26.29,101295.0,24.1611,24.2163,24.1519,24.1979,101295.0
2019-04-25 11:30:00,26.29,26.32,26.29,26.3,111270.0,24.1979,24.2255,24.1979,24.2071,111270.0
2019-04-25 11:40:00,26.31,26.34,26.3,26.3,84666.0,24.2163,24.244,24.2071,24.2071,84666.0
2019-04-25 11:50:00,26.3,26.33,26.29,26.3,77799.0,24.2071,24.2347,24.1979,24.2071,77799.0
2019-04-25 12:00:00,26.3,26.31,26.27,26.28,66129.0,24.2071,24.2163,24.1795,24.1887,66129.0
2019-04-25 12:10:00,26.28,26.29,26.26,26.26,70374.0,24.1887,24.1979,24.1703,24.1703,70374.0
2019-04-25 12:20:00,26.26,26.26,26.22,26.23,52170.0,24.1703,24.1703,24.1335,24.1427,52170.0
2019-04-25 12:30:00,26.23,26.28,26.22,26.25,70995.0,24.1427,24.1887,24.1335,24.1611,70995.0
2019-04-25 12:40:00,26.25,26.27,26.25,26.27,66411.0,24.1611,24.1795,24.1611,24.1795,66411.0
2019-04-25 12:50:00,26.27,26.27,26.24,26.26,95559.0,24.1795,24.1795,24.1519,24.1703,95559.0
2019-04-25 13:00:00,26.27,26.28,26.24,26.24,52689.0,24.1795,24.1887,24.1519,24.1519,52689.0
2019-04-25 13:10:00,26.24,26.3,26.24,26.29,50331.0,24.1519,24.2071,24.1519,24.1979,50331.0
2019-04-25 13:20:00,26.29,26.31,26.29,26.3,44148.0,24.1979,24.2163,24.1979,24.2071,44148.0
2019-04-25 13:30:00,26.3,26.31,26.29,26.31,46989.0,24.2071,24.2163,24.1979,24.2163,46989.0
2019-04-25 13:40:00,26.31,26.32,26.3,26.31,59478.0,24.2163,24.2255,24.2071,24.2163,59478.0
2019-04-25 13:50:00,26.31,26.32,26.3,26.3,60351.0,24.2163,24.2255,24.2071,24.2071,60351.0
2019-04-25 14:00:00,26.3,26.34,26.3,26.33,55224.0,24.2071,24.244,24.2071,24.2347,55224.0
2019-04-25 14:10:00,26.33,26.35,26.31,26.32,52062.0,24.2347,24.2532,24.2163,24.2255,52062.0
2019-04-25 14:20:00,26.32,26.32,26.28,26.29,48567.0,24.2255,24.2255,24.1887,24.1979,48567.0
2019-04-25 14:30:00,26.29,26.31,26.26,26.27,47997.0,24.1979,24.2163,24.1703,24.1795,47997.0
2019-04-25 14:40:00,26.27,26.3,26.26,26.28,51711.0,24.1795,24.2071,24.1703,24.1887,51711.0
2019-04-25 14:50:00,26.28,26.28,26.25,26.28,60558.0,24.1887,24.1887,24.1611,24.1887,60558.0
2019-04-25 15:00:00,26.27,26.28,26.23,26.24,73758.0,24.1795,24.1887,24.1427,24.1519,73758.0
2019-04-25 15:10:00,26.24,26.24,26.21,26.21,64539.0,24.1519,24.1519,24.1243,24.1243,64539.0
2019-04-25 15:20:00,26.21,26.23,26.2,26.23,88692.0,24.1243,24.1427,24.1151,24.1427,88692.0
2019-04-25 15:30:00,26.23,26.24,26.19,26.21,132393.0,24.1427,24.1519,24.1059,24.1243,132393.0
2019-04-25 15:40:00,26.21,26.26,26.21,26.22,211491.0,24.1243,24.1703,24.1243,24.1335,211491.0
2019-04-25 15:50:00,26.22,26.24,26.18,26.18,660681.0,24.1335,24.1519,24.0967,24.0967,660681.0
2019-04-26 09:30:00,26.22,26.38,26.21,26.3,361770.0,24.1335,24.2808,24.1243,24.2071,361770.0
2019-04-26 09:40:00,26.3,26.43,26.29,26.42,363846.0,24.2071,24.3268,24.1979,24.3176,363846.0
2019-04-26 09:50:00,26.42,26.43,26.35,26.37,104922.0,24.3176,24.3268,24.2532,24.2716,104922.0
2019-04-26 10:00:00,26.37,26.37,26.3,26.32,149772.0,24.2716,24.2716,24.2071,24.2255,149772.0
2019-04-26 10:10:00,26.32,26.33,26.27,26.3,100356.0,24.2255,24.2347,24.1795,24.2071,100356.0
2019-04-26 10:20:00,26.3,26.33,26.29,26.32,60198.0,24.2071,24.2347,24.1979,24.2255,60198.0
2019-04-26 10:30:00,26.31,26.35,26.3,26.32,57825.0,24.2163,24.2532,24.2071,24.2255,57825.0
2019-04-26 10:40:00,26.32,26.32,26.28,26.31,96123.0,24.2255,24.2255,24.1887,24.2163,96123.0
2019-04-26 10:50:00,26.31,26.32,26.29,26.31,62082.0,24.2163,24.2255,24.1979,24.2163,62082.0
2019-04-26 11:00:00,26.3,26.35,26.28,26.35,60219.0,24.2071,24.2532,24.1887,24.2532,60219.0
2019-04-26 11:10:00,26.35,26.41,26.35,26.36,100200.0,24.2532,24.3084,24.2532,24.2624,100200.0
2019-04-26 11:20:00,26.37,26.39,26.36,26.39,56583.0,24.2716,24.29,24.2624,24.29,56583.0
2019-04-26 11:30:00,26.39,26.41,26.38,26.39,56784.0,24.29,24.3084,24.2808,24.29,56784.0
2019-04-26 11:40:00,26.39,26.43,26.38,26.4,55875.0,24.29,24.3268,24.2808,24.2992,55875.0
2019-04-26 11:50:00,26.4,26.42,26.39,26.4,60747.0,24.2992,24.3176,24.29,24.2992,60747.0
2019-04-26 12:00:00,26.4,26.41,26.39,26.4,64605.0,24.2992,24.3084,24.29,24.2992,64605.0
2019-04-26 12:10:00,26.4,26.42,26.4,26.42,48075.0,24.2992,24.3176,24.2992,24.3176,48075.0
2019-04-26 12:20:00,26.42,26.42,26.4,26.41,39633.0,24.3176,24.3176,24.2992,24.3084,39633.0
2019-04-26 12:30:00,26.42,26.44,26.41,26.43,52017.0,24.3176,24.336,24.3084,24.3268,52017.0
2019-04-26 12:40:00,26.43,26.43,26.41,26.43,61125.0,24.3268,24.3268,24.3084,24.3268,61125.0
2019-04-26 12:50:00,26.43,26.43,26.42,26.42,58299.0,24.3268,24.3268,24.3176,24.3176,58299.0
2019-04-26 13:00:00,26.42,26.42,26.4,26.4,88020.0,24.3176,24.3176,24.2992,24.2992,88020.0
2019-04-26 13:10:00,26.4,26.41,26.35,26.36,128949.0,24.2992,24.3084,24.2532,24.2624,128949.0
2019-04-26 13:20:00,26.36,26.39,26.35,26.39,71556.0,24.2624,24.29,24.2532,24.29,71556.0
2019-04-26 13:30:00,26.39,26.41,26.39,26.4,59589.0,24.29,24.3084,24.29,24.2992,59589.0
2019-04-26 13:40:00,26.4,26.42,26.38,26.41,32235.0,24.2992,24.3176,24.2808,24.3084,32235.0
2019-04-26 13:50:00,26.41,26.41,26.39,26.4,85401.0,24.3084,24.3084,24.29,24.2992,85401.0
2019-04-26 14:00:00,26.4,26.42,26.35,26.41,125577.0,24.2992,24.3176,24.2532,24.3084,125577.0
2019-04-26 14:10:00,26.41,26.41,26.4,26.41,57600.0,24.3084,24.3084,24.2992,24.3084,57600.0
2019-04-26 14:20:00,26.41,26.42,26.4,26.4,50538.0,24.3084,24.3176,24.2992,24.2992,50538.0
2019-04-26 14:30:00,26.4,26.41,26.38,26.39,58443.0,24.2992,24.3084,24.2808,24.29,58443.0
2019-04-26 14:40:00,26.39,26.4,26.39,26.39,52203.0,24.29,24.2992,24.29,24.29,52203.0
2019-04-26 14:50:00,26.4,26.4,26.38,26.39,61080.0,24.2992,24.2992,24.2808,24.29,61080.0
2019-04-26 15:00:00,26.39,26.43,26.39,26.42,101952.0,24.29,24.3268,24.29,24.3176,101952.0
2019-04-26 15:10:00,26.42,26.42,26.39,26.39,79080.0,24.3176,24.3176,24.29,24.29,79080.0
2019-04-26 15:20:00,26.39,26.39,26.37,26.38,476406.0,24.29,24.29,24.2716,24.2808,476406.0
2019-04-26 15:30:00,26.38,26.4,26.38,26.4,151392.0,24.2808,24.2992,24.2808,24.2992,151392.0
2019-04-26 15:40:00,26.4,26.4,26.37,26.38,236796.0,24.2992,24.2992,24.2716,24.2808,236796.0
2019-04-26 15:50:00,26.38,26.42,26.36,26.39,895698.0,24.2808,24.3176,24.2624,24.29,895698.0
2019-04-29 09:30:00,26.36,26.44,26.3,26.33,238260.0,24.2624,24.336,24.2071,24.2347,238260.0
2019-04-29 09:40:00,26.31,26.34,26.24,26.31,233640.0,24.2163,24.244,24.1519,24.2163,233640.0
2019-04-29 09:50:00,26.3,26.35,26.26,26.35,189843.0,24.2071,24.2532,24.1703,24.2532,189843.0
2019-04-29 10:00:00,26.35,26.37,26.31,26.33,164742.0,24.2532,24.2716,24.2163,24.2347,164742.0
2019-04-29 10:10:00,26.33,26.41,26.33,26.39,83955.0,24.2347,24.3084,24.2347,24.29,83955.0
2019-04-29 10:20:00,26.39,26.42,26.38,26.41,68250.0,24.29,24.3176,24.2808,24.3084,68250.0
2019-04-29 10:30:00,26.41,26.44,26.38,26.43,69180.0,24.3084,24.336,24.2808,24.3268,69180.0
2019-04-29 10:40:00,26.43,26.44,26.41,26.42,51429.0,24.3268,24.336,24.3084,24.3176,51429.0
2019-04-29 10:50:00,26.42,26.44,26.4,26.41,179109.0,24.3176,24.336,24.2992,24.3084,179109.0
2019-04-29 11:00:00,26.41,26.45,26.39,26.42,207027.0,24.3084,24.3452,24.29,24.3176,207027.0
2019-04-29 11:10:00,26.43,26.44,26.41,26.43,225708.0,24.3268,24.336,24.3084,24.3268,225708.0
2019-04-29 11:20:00,26.43,26.44,26.41,26.43,116787.0,24.3268,24.336,24.3084,24.3268,116787.0
2019-04-29 11:30:00,26.43,26.47,26.43,26.46,365931.0,24.3268,24.3636,24.3268,24.3544,365931.0
2019-04-29 11:40:00,26.46,26.5,26.46,26.49,83196.0,24.3544,24.3912,24.3544,24.382,83196.0
2019-04-29 11:50:00,26.49,26.51,26.49,26.5,81354.0,24.382,24.4004,24.382,24.3912,81354.0
2019-04-29 12:00:00,26.5,26.51,26.48,26.5,100686.0,24.3912,24.4004,24.3728,24.3912,100686.0
2019-04-29 12:10:00,26.5,26.52,26.5,26.51,40953.0,24.3912,24.4096,24.3912,24.4004,40953.0
2019-04-29 12:20:00,26.5,26.5,26.48,26.5,40557.0,24.3912,24.3912,24.3728,24.3912,40557.0
2019-04-29 12:30:00,26.5,26.51,26.49,26.5,45123.0,24.3912,24.4004,24.382,24.3912,45123.0
2019-04-29 12:40:00,26.49,26.51,26.49,26.51,44076.0,24.382,24.4004,24.382,24.4004,44076.0
2019-04-29 12:50:00,26.51,26.51,26.44,26.46,157272.0,24.4004,24.4004,24.336,24.3544,157272.0
2019-04-29 13:00:00,26.46,26.46,26.44,26.46,43983.0,24.3544,24.3544,24.336,24.3544,43983.0
2019-04-29 13:10:00,26.46,26.47,26.45,26.46,46017.0,24.3544,24.3636,24.3452,24.3544,46017.0
2019-04-29 13:20:00,26.47,26.47,26.45,26.46,47922.0,24.3636,24.3636,24.3452,24.3544,47922.0
2019-04-29 13:30:00,26.47,26.48,26.45,26.46,53190.0,24.3636,24.3728,24.3452,24.3544,53190.0
2019-04-29 13:40:00,26.46,26.46,26.44,26.45,44007.0,24.3544,24.3544,24.336,24.3452,44007.0
2019-04-29 13:50:00,26.45,26.46,26.44,26.44,61656.0,24.3452,24.3544,24.336,24.336,61656.0
2019-04-29 14:00:00,26.44,26.47,26.42,26.46,204486.0,24.336,24.3636,24.3176,24.3544,204486.0
2019-04-29 14:10:00,26.47,26.5,26.46,26.49,207897.0,24.3636,24.3912,24.3544,24.382,207897.0
2019-04-29 14:20:00,26.49,26.5,26.48,26.49,162294.0,24.382,24.3912,24.3728,24.382,162294.0
2019-04-29 14:30:00,26.49,26.49,26.45,26.46,225678.0,24.382,24.382,24.3452,24.3544,225678.0
2019-04-29 14:40:00,26.45,26.47,26.43,26.45,144246.0,24.3452,24.3636,24.3268,24.3452,144246.0
2019-04-29 14:50:00,26.44,26.47,26.41,26.46,230211.0,24.336,24.3636,24.3084,24.3544,230211.0
2019-04-29 15:00:00,26.46,26.48,26.45,26.45,130155.0,24.3544,24.3728,24.3452,24.3452,130155.0
2019-04-29 15:10:00,26.45,26.47,26.45,26.46,305643.0,24.3452,24.3636,24.3452,24.3544,305643.0
2019-04-29 15:20:00,26.46,26.48,26.45,26.46,97440.0,24.3544,24.3728,24.3452,24.3544,97440.0
2019-04-29 15:30:00,26.46,26.48,26.45,26.47,128319.0,24.3544,24.3728,24.3452,24.3636,128319.0
2019-04-29 15:40:00,26.47,26.48,26.44,26.46,189612.0,24.3636,24.3728,24.336,24.3544,189612.0
2019-04-29 15:50:00,26.46,26.48,26.44,26.45,844395.0,24.3544,24.3728,24.336,24.3452,844395.0
2019-04-30 09:30:00,26.45,26.45,26.17,26.33,479517.0,24.3452,24.3452,24.0875,24.2347,479517.0
2019-04-30 09:40:00,26.33,26.39,26.31,26.33,157188.0,24.2347,24.29,24.2163,24.2347,157188.0
2019-04-30 09:50:00,26.33,26.35,26.31,26.31,212850.0,24.2347,24.2532,24.2163,24.2163,212850.0
2019-04-30 10:00:00,26.31,26.33,26.27,26.32,204561.0,24.2163,24.2347,24.1795,24.2255,204561.0
2019-04-30 10:10:00,26.32,26.35,26.31,26.35,180045.0,24.2255,24.2532,24.2163,24.2532,180045.0
2019-04-30 10:20:00,26.36,26.38,26.32,26.33,105231.0,24.2624,24.2808,24.2255,24.2347,105231.0
2019-04-30 10:30:00,26.33,26.38,26.33,26.35,110211.0,24.2347,24.2808,24.2347,24.2532,110211.0
2019-04-30 10:40:00,26.35,26.42,26.33,26.4,81648.0,24.2532,24.3176,24.2347,24.2992,81648.0
2019-04-30 10:50:00,26.4,26.4,26.33,26.34,111963.0,24.2992,24.2992,24.2347,24.244,111963.0
2019-04-30 11:00:00,26.34,26.34,26.26,26.29,464634.0,24.244,24.244,24.1703,24.1979,464634.0
2019-04-30 11:10:00,26.28,26.36,26.28,26.36,116085.0,24.1887,24.2624,24.1887,24.2624,116085.0
2019-04-30 11:20:00,26.36,26.38,26.33,26.33,114066.0,24.2624,24.2808,24.2347,24.2347,114066.0
2019-04-30 11:30:00,26.33,26.39,26.33,26.38,83262.0,24.2347,24.29,24.2347,24.2808,83262.0
2019-04-30 11:40:00,26.38,26.42,26.38,26.39,84936.0,24.2808,24.3176,24.2808,24.29,84936.0
2019-04-30 11:50:00,26.39,26.42,26.36,26.37,124251.0,24.29,24.3176,24.2624,24.2716,124251.0
2019-04-30 12:00:00,26.37,26.39,26.33,26.37,184197.0,24.2716,24.29,24.2347,24.2716,184197.0
2019-04-30 12:10:00,26.37,26.4,26.37,26.38,93363.0,24.2716,24.2992,24.2716,24.2808,93363.0
2019-04-30 12:20:00,26.38,26.41,26.38,26.4,88461.0,24.2808,24.3084,24.2808,24.2992,88461.0
2019-04-30 12:30:00,26.4,26.42,26.39,26.42,94323.0,24.2992,24.3176,24.29,24.3176,94323.0
2019-04-30 12:40:00,26.42,26.43,26.4,26.4,129969.0,24.3176,24.3268,24.2992,24.2992,129969.0
2019-04-30 12:50:00,26.4,26.42,26.39,26.4,89790.0,24.2992,24.3176,24.29,24.2992,89790.0
2019-04-30 13:00:00,26.4,26.43,26.4,26.41,99954.0,24.2992,24.3268,24.2992,24.3084,99954.0
2019-04-30 13:10:00,26.41,26.42,26.39,26.42,99573.0,24.3084,24.3176,24.29,24.3176,99573.0
2019-04-30 13:20:00,26.43,26.45,26.41,26.43,101910.0,24.3268,24.3452,24.3084,24.3268,101910.0
2019-04-30 13:30:00,26.43,26.47,26.42,26.46,87009.0,24.3268,24.3636,24.3176,24.3544,87009.0
2019-04-30 13:40:00,26.46,26.5,26.46,26.49,100182.0,24.3544,24.3912,24.3544,24.382,100182.0
2019-04-30 13:50:00,26.49,26.51,26.48,26.5,101439.0,24.382,24.4004,24.3728,24.3912,101439.0
2019-04-30 14:00:00,26.5,26.54,26.5,26.54,415083.0,24.3912,24.428,24.3912,24.428,415083.0
2019-04-30 14:10:00,26.54,26.55,26.52,26.53,196176.0,24.428,24.4372,24.4096,24.4188,196176.0
2019-04-30 14:20:00,26.54,26.55,26.49,26.5,86307.0,24.428,24.4372,24.382,24.3912,86307.0
2019-04-30 14:30:00,26.5,26.52,26.5,26.52,143862.0,24.3912,24.4096,24.3912,24.4096,143862.0
2019-04-30 14:40:00,26.52,26.54,26.51,26.53,112998.0,24.4096,24.428,24.4004,24.4188,112998.0
2019-04-30 14:50:00,26.53,26.58,26.53,26.58,151545.0,24.4188,24.4649,24.4188,24.4649,151545.0
2019-04-30 15:00:00,26.58,26.6,26.58,26.6,164895.0,24.4649,24.4833,24.4649,24.4833,164895.0
2019-04-30 15:10:00,26.6,26.61,26.58,26.59,122898.0,24.4833,24.4925,24.4649,24.4741,122898.0
2019-04-30 15:20:00,26.59,26.61,26.55,26.57,158346.0,24.4741,24.4925,24.4372,24.4556,158346.0
2019-04-30 15:30:00,26.57,26.59,26.56,26.58,236460.0,24.4556,24.4741,24.4464,24.4649,236460.0
2019-04-30 15:40:00,26.58,26.6,26.54,26.55,385863.0,24.4649,24.4833,24.428,24.4372,385863.0
2019-04-30 15:50:00,26.55,26.57,26.51,26.54,1074993.0,24.4372,24.4556,24.4004,24.428,1074993.0
2019-05-01 09:30:00,26.48,26.6,26.46,26.48,235746.0,24.3728,24.4833,24.3544,24.3728,235746.0
2019-05-01 09:40:00,26.48,26.5,26.43,26.49,142323.0,24.3728,24.3912,24.3268,24.382,142323.0
2019-05-01 09:50:00,26.49,26.51,26.47,26.5,78075.0,24.382,24.4004,24.3636,24.3912,78075.0
2019-05-01 10:00:00,26.5,26.5,26.35,26.41,303030.0,24.3912,24.3912,24.2532,24.3084,303030.0
2019-05-01 10:10:00,26.41,26.42,26.36,26.37,470421.0,24.3084,24.3176,24.2624,24.2716,470421.0
2019-05-01 10:20:00,26.37,26.38,26.34,26.35,140562.0,24.2716,24.2808,24.244,24.2532,140562.0
2019-05-01 10:30:00,26.35,26.37,26.32,26.36,153594.0,24.2532,24.2716,24.2255,24.2624,153594.0
2019-05-01 10:40:00,26.37,26.39,26.34,26.39,79287.0,24.2716,24.29,24.244,24.29,79287.0
2019-05-01 10:50:00,26.39,26.39,26.35,26.35,60996.0,24.29,24.29,24.2532,24.2532,60996.0
2019-05-01 11:00:00,26.35,26.41,26.35,26.39,109659.0,24.2532,24.3084,24.2532,24.29,109659.0
2019-05-01 11:10:00,26.39,26.43,26.38,26.41,201816.0,24.29,24.3268,24.2808,24.3084,201816.0
2019-05-01 11:20:00,26.41,26.42,26.39,26.41,73587.0,24.3084,24.3176,24.29,24.3084,73587.0
2019-05-01 11:30:00,26.41,26.43,26.39,26.42,123219.0,24.3084,24.3268,24.29,24.3176,123219.0
2019-05-01 11:40:00,26.43,26.45,26.4,26.44,197901.0,24.3268,24.3452,24.2992,24.336,197901.0
2019-05-01 11:50:00,26.44,26.44,26.4,26.41,92724.0,24.336,24.336,24.2992,24.3084,92724.0
2019-05-01 12:00:00,26.41,26.41,26.37,26.37,85815.0,24.3084,24.3084,24.2716,24.2716,85815.0
2019-05-01 12:10:00,26.38,26.38,26.35,26.35,100017.0,24.2808,24.2808,24.2532,24.2532,100017.0
2019-05-01 12:20:00,26.35,26.36,26.3,26.34,93501.0,24.2532,24.2624,24.2071,24.244,93501.0
2019-05-01 12:30:00,26.34,26.37,26.31,26.35,106671.0,24.244,24.2716,24.2163,24.2532,106671.0
2019-05-01 12:40:00,26.35,26.35,26.32,26.34,76089.0,24.2532,24.2532,24.2255,24.244,76089.0
2019-05-01 12:50:00,26.34,26.39,26.34,26.39,113526.0,24.244,24.29,24.244,24.29,113526.0
2019-05-01 13:00:00,26.39,26.42,26.38,26.39,194778.0,24.29,24.3176,24.2808,24.29,194778.0
2019-05-01 13:10:00,26.39,26.43,26.36,26.42,165033.0,24.29,24.3268,24.2624,24.3176,165033.0
2019-05-01 13:20:00,26.41,26.42,26.39,26.41,53424.0,24.3084,24.3176,24.29,24.3084,53424.0
2019-05-01 13:30:00,26.41,26.43,26.4,26.42,52002.0,24.3084,24.3268,24.2992,24.3176,52002.0
2019-05-01 13:40:00,26.42,26.45,26.42,26.44,52086.0,24.3176,24.3452,24.3176,24.336,52086.0
2019-05-01 13:50:00,26.44,26.48,26.44,26.47,123972.0,24.336,24.3728,24.336,24.3636,123972.0
2019-05-01 14:00:00,26.46,26.55,26.42,26.54,329988.0,24.3544,24.4372,24.3176,24.428,329988.0
2019-05-01 14:10:00,26.53,26.58,26.53,26.57,97164.0,24.4188,24.4649,24.4188,24.4556,97164.0
2019-05-01 14:20:00,26.57,26.58,26.54,26.55,187959.0,24.4556,24.4649,24.428,24.4372,187959.0
2019-05-01 14:30:00,26.55,26.57,26.45,26.46,518694.0,24.4372,24.4556,24.3452,24.3544,518694.0
2019-05-01 14:40:00,26.45,26.49,26.43,26.44,298521.0,24.3452,24.382,24.3268,24.336,298521.0
2019-05-01 14:50:00,26.44,26.51,26.42,26.5,175815.0,24.336,24.4004,24.3176,24.3912,175815.0
2019-05-01 15:00:00,26.5,26.51,26.42,26.45,178146.0,24.3912,24.4004,24.3176,24.3452,178146.0
2019-05-01 15:10:00,26.45,26.5,26.44,26.48,173679.0,24.3452,24.3912,24.336,24.3728,173679.0
2019-05-01 15:20:00,26.48,26.5,26.42,26.46,358722.0,24.3728,24.3912,24.3176,24.3544,358722.0
2019-05-01 15:30:00,26.45,26.45,26.37,26.42,427743.0,24.3452,24.3452,24.2716,24.3176,427743.0
2019-05-01 15:40:00,26.42,26.43,26.38,26.39,646098.0,24.3176,24.3268,24.2808,24.29,646098.0
2019-05-01 15:50:00,26.39,26.4,26.35,26.37,1531674.0,24.29,24.2992,24.2532,24.2716,1531674.0
2019-05-02 09:30:00,26.33,26.35,26.13,26.22,239598.0,24.2347,24.2532,24.0507,24.1335,239598.0
2019-05-02 09:40:00,26.21,26.25,26.2,26.24,202227.0,24.1243,24.1611,24.1151,24.1519,202227.0
2019-05-02 09:50:00,26.24,26.32,26.24,26.3,190068.0,24.1519,24.2255,24.1519,24.2071,190068.0
2019-05-02 10:00:00,26.3,26.32,26.28,26.31,112971.0,24.2071,24.2255,24.1887,24.2163,112971.0
2019-05-02 10:10:00,26.31,26.35,26.3,26.34,116730.0,24.2163,24.2532,24.2071,24.244,116730.0
2019-05-02 10:20:00,26.33,26.33,26.29,26.3,56487.0,24.2347,24.2347,24.1979,24.2071,56487.0
2019-05-02 10:30:00,26.3,26.32,26.27,26.3,87549.0,24.2071,24.2255,24.1795,24.2071,87549.0
2019-05-02 10:40:00,26.3,26.36,26.29,26.35,91668.0,24.2071,24.2624,24.1979,24.2532,91668.0
2019-05-02 10:50:00,26.35,26.35,26.29,26.3,54114.0,24.2532,24.2532,24.1979,24.2071,54114.0
2019-05-02 11:00:00,26.3,26.39,26.3,26.39,82848.0,24.2071,24.29,24.2071,24.29,82848.0
2019-05-02 11:10:00,26.37,26.38,26.31,26.31,65028.0,24.2716,24.2808,24.2163,24.2163,65028.0
2019-05-02 11:20:00,26.31,26.31,26.2,26.21,121689.0,24.2163,24.2163,24.1151,24.1243,121689.0
2019-05-02 11:30:00,26.21,26.25,26.19,26.2,122832.0,24.1243,24.1611,24.1059,24.1151,122832.0
2019-05-02 11:40:00,26.19,26.2,26.04,26.1,196149.0,24.1059,24.1151,23.9678,24.023,196149.0
2019-05-02 11:50:00,26.11,26.11,26.04,26.05,205941.0,24.0323,24.0323,23.9678,23.977,205941.0
2019-05-02 12:00:00,26.05,26.08,26.02,26.07,192336.0,23.977,24.0046,23.9494,23.9954,192336.0
2019-05-02 12:10:00,26.07,26.1,26.04,26.08,111486.0,23.9954,24.023,23.9678,24.0046,111486.0
2019-05-02 12:20:00,26.09,26.14,26.08,26.13,91551.0,24.0138,24.0599,24.0046,24.0507,91551.0
2019-05-02 12:30:00,26.14,26.17,26.11,26.16,72144.0,24.0599,24.0875,24.0323,24.0783,72144.0
2019-05-02 12:40:00,26.16,26.17,26.11,26.16,106317.0,24.0783,24.0875,24.0323,24.0783,106317.0
2019-05-02 12:50:00,26.16,26.19,26.15,26.17,176145.0,24.0783,24.1059,24.0691,24.0875,176145.0
2019-05-02 13:00:00,26.17,26.2,26.13,26.19,126168.0,24.0875,24.1151,24.0507,24.1059,126168.0
2019-05-02 13:10:00,26.2,26.26,26.19,26.25,80397.0,24.1151,24.1703,24.1059,24.1611,80397.0
2019-05-02 13:20:00,26.25,26.27,26.22,26.24,73455.0,24.1611,24.1795,24.1335,24.1519,73455.0
2019-05-02 13:30:00,26.24,26.26,26.22,26.25,83805.0,24.1519,24.1703,24.1335,24.1611,83805.0
2019-05-02 13:40:00,26.25,26.26,26.23,26.24,92997.0,24.1611,24.1703,24.1427,24.1519,92997.0
2019-05-02 13:50:00,26.24,26.27,26.22,26.22,80442.0,24.1519,24.1795,24.1335,24.1335,80442.0
2019-05-02 14:00:00,26.22,26.25,26.21,26.22,93645.0,24.1335,24.1611,24.1243,24.1335,93645.0
2019-05-02 14:10:00,26.22,26.27,26.22,26.26,109926.0,24.1335,24.1795,24.1335,24.1703,109926.0
2019-05-02 14:20:00,26.26,26.29,26.24,26.25,119835.0,24.1703,24.1979,24.1519,24.1611,119835.0
2019-05-02 14:30:00,26.24,26.29,26.24,26.26,93834.0,24.1519,24.1979,24.1519,24.1703,93834.0
2019-05-02 14:40:00,26.26,26.27,26.2,26.21,85866.0,24.1703,24.1795,24.1151,24.1243,85866.0
2019-05-02 14:50:00,26.2,26.24,26.18,26.22,87450.0,24.1151,24.1519,24.0967,24.1335,87450.0
2019-05-02 15:00:00,26.22,26.25,26.22,26.24,98997.0,24.1335,24.1611,24.1335,24.1519,98997.0
2019-05-02 15:10:00,26.24,26.25,26.22,26.23,121179.0,24.1519,24.1611,24.1335,24.1427,121179.0
2019-05-02 15:20:00,26.23,26.27,26.23,26.27,118638.0,24.1427,24.1795,24.1427,24.1795,118638.0
2019-05-02 15:30:00,26.26,26.28,26.25,26.27,166782.0,24.1703,24.1887,24.1611,24.1795,166782.0
2019-05-02 15:40:00,26.27,26.28,26.25,26.28,251874.0,24.1795,24.1887,24.1611,24.1887,251874.0
2019-05-02 15:50:00,26.28,26.33,26.28,26.3,690195.0,24.1887,24.2347,24.1887,24.2071,690195.0
2019-05-03 09:30:00,26.44,26.52,26.38,26.49,308226.0,24.336,24.4096,24.2808,24.382,308226.0
2019-05-03 09:40:00,26.48,26.55,26.48,26.52,165753.0,24.3728,24.4372,24.3728,24.4096,165753.0
2019-05-03 09:50:00,26.53,26.59,26.51,26.57,96957.0,24.4188,24.4741,24.4004,24.4556,96957.0
2019-05-03 10:00:00,26.56,26.59,26.56,26.58,243822.0,24.4464,24.4741,24.4464,24.4649,243822.0
2019-05-03 10:10:00,26.58,26.58,26.51,26.56,131841.0,24.4649,24.4649,24.4004,24.4464,131841.0
2019-05-03 10:20:00,26.55,26.57,26.53,26.53,49134.0,24.4372,24.4556,24.4188,24.4188,49134.0
2019-05-03 10:30:00,26.53,26.57,26.53,26.57,61704.0,24.4188,24.4556,24.4188,24.4556,61704.0
2019-05-03 10:40:00,26.57,26.59,26.53,26.55,172659.0,24.4556,24.4741,24.4188,24.4372,172659.0
2019-05-03 10:50:00,26.55,26.61,26.55,26.6,62874.0,24.4372,24.4925,24.4372,24.4833,62874.0
2019-05-03 11:00:00,26.6,26.67,26.6,26.65,110142.0,24.4833,24.5477,24.4833,24.5293,110142.0
2019-05-03 11:10:00,26.65,26.69,26.65,26.68,92322.0,24.5293,24.5661,24.5293,24.5569,92322.0
2019-05-03 11:20:00,26.67,26.73,26.67,26.71,94080.0,24.5477,24.6029,24.5477,24.5845,94080.0
2019-05-03 11:30:00,26.71,26.73,26.69,26.73,90939.0,24.5845,24.6029,24.5661,24.6029,90939.0
2019-05-03 11:40:00,26.73,26.76,26.71,26.72,49404.0,24.6029,24.6305,24.5845,24.5937,49404.0
2019-05-03 11:50:00,26.72,26.75,26.71,26.75,60786.0,24.5937,24.6213,24.5845,24.6213,60786.0
2019-05-03 12:00:00,26.74,26.8,26.74,26.79,111093.0,24.6121,24.6673,24.6121,24.6581,111093.0
2019-05-03 12:10:00,26.79,26.79,26.75,26.77,88209.0,24.6581,24.6581,24.6213,24.6397,88209.0
2019-05-03 12:20:00,26.77,26.81,26.77,26.8,94011.0,24.6397,24.6765,24.6397,24.6673,94011.0
2019-05-03 12:30:00,26.8,26.82,26.78,26.79,65841.0,24.6673,24.6858,24.6489,24.6581,65841.0
2019-05-03 12:40:00,26.79,26.79,26.77,26.78,86514.0,24.6581,24.6581,24.6397,24.6489,86514.0
2019-05-03 12:50:00,26.78,26.79,26.77,26.78,85428.0,24.6489,24.6581,24.6397,24.6489,85428.0
2019-05-03 13:00:00,26.79,26.8,26.77,26.79,189930.0,24.6581,24.6673,24.6397,24.6581,189930.0
2019-05-03 13:10:00,26.79,26.85,26.79,26.85,228444.0,24.6581,24.7134,24.6581,24.7134,228444.0
2019-05-03 13:20:00,26.85,26.87,26.84,26.85,110994.0,24.7134,24.7318,24.7042,24.7134,110994.0
2019-05-03 13:30:00,26.85,26.89,26.85,26.87,98034.0,24.7134,24.7502,24.7134,24.7318,98034.0
2019-05-03 13:40:00,26.87,26.9,26.87,26.89,106245.0,24.7318,24.7594,24.7318,24.7502,106245.0
2019-05-03 13:50:00,26.89,26.91,26.87,26.88,135138.0,24.7502,24.7686,24.7318,24.741,135138.0
2019-05-03 14:00:00,26.88,26.88,26.84,26.84,129027.0,24.741,24.741,24.7042,24.7042,129027.0
2019-05-03 14:10:00,26.84,26.85,26.81,26.81,110745.0,24.7042,24.7134,24.6765,24.6765,110745.0
2019-05-03 14:20:00,26.81,26.84,26.81,26.84,95097.0,24.6765,24.7042,24.6765,24.7042,95097.0
2019-05-03 14:30:00,26.84,26.86,26.84,26.85,85749.0,24.7042,24.7226,24.7042,24.7134,85749.0
2019-05-03 14:40:00,26.85,26.87,26.83,26.86,129729.0,24.7134,24.7318,24.695,24.7226,129729.0
2019-05-03 14:50:00,26.86,26.86,26.84,26.84,131664.0,24.7226,24.7226,24.7042,24.7042,131664.0
2019-05-03 15:00:00,26.84,26.84,26.79,26.8,138720.0,24.7042,24.7042,24.6581,24.6673,138720.0
2019-05-03 15:10:00,26.8,26.8,26.77,26.78,145647.0,24.6673,24.6673,24.6397,24.6489,145647.0
2019-05-03 15:20:00,26.78,26.83,26.78,26.82,161301.0,24.6489,24.695,24.6489,24.6858,161301.0
2019-05-03 15:30:00,26.82,26.83,26.8,26.82,229623.0,24.6858,24.695,24.6673,24.6858,229623.0
2019-05-03 15:40:00,26.82,26.86,26.81,26.85,252084.0,24.6858,24.7226,24.6765,24.7134,252084.0
2019-05-03 15:50:00,26.85,26.86,26.83,26.83,757923.0,24.7134,24.7226,24.695,24.695,757923.0
2019-05-06 09:30:00,26.37,26.54,26.35,26.54,516000.0,24.2716,24.428,24.2532,24.428,516000.0
2019-05-06 09:40:00,26.54,26.61,26.5,26.53,222477.0,24.428,24.4925,24.3912,24.4188,222477.0
2019-05-06 09:50:00,26.52,26.62,26.48,26.61,154860.0,24.4096,24.5017,24.3728,24.4925,154860.0
2019-05-06 10:00:00,26.62,26.63,26.53,26.63,190344.0,24.5017,24.5109,24.4188,24.5109,190344.0
2019-05-06 10:10:00,26.63,26.65,26.58,26.64,128517.0,24.5109,24.5293,24.4649,24.5201,128517.0
2019-05-06 10:20:00,26.64,26.66,26.59,26.6,98898.0,24.5201,24.5385,24.4741,24.4833,98898.0
2019-05-06 10:30:00,26.6,26.63,26.57,26.6,95154.0,24.4833,24.5109,24.4556,24.4833,95154.0
2019-05-06 10:40:00,26.61,26.64,26.57,26.61,112518.0,24.4925,24.5201,24.4556,24.4925,112518.0
2019-05-06 10:50:00,26.6,26.69,26.6,26.68,115290.0,24.4833,24.5661,24.4833,24.5569,115290.0
2019-05-06 11:00:00,26.68,26.72,26.67,26.72,100236.0,24.5569,24.5937,24.5477,24.5937,100236.0
2019-05-06 11:10:00,26.72,26.74,26.69,26.74,69969.0,24.5937,24.6121,24.5661,24.6121,69969.0
2019-05-06 11:20:00,26.74,26.77,26.73,26.76,92502.0,24.6121,24.6397,24.6029,24.6305,92502.0
2019-05-06 11:30:00,26.76,26.77,26.67,26.68,240114.0,24.6305,24.6397,24.5477,24.5569,240114.0
2019-05-06 11:40:00,26.68,26.71,26.68,26.7,77988.0,24.5569,24.5845,24.5569,24.5753,77988.0
2019-05-06 11:50:00,26.7,26.7,26.61,26.61,151041.0,24.5753,24.5753,24.4925,24.4925,151041.0
2019-05-06 12:00:00,26.62,26.64,26.57,26.58,56727.0,24.5017,24.5201,24.4556,24.4649,56727.0
2019-05-06 12:10:00,26.58,26.61,26.58,26.59,73461.0,24.4649,24.4925,24.4649,24.4741,73461.0
2019-05-06 12:20:00,26.59,26.61,26.59,26.59,50448.0,24.4741,24.4925,24.4741,24.4741,50448.0
2019-05-06 12:30:00,26.59,26.63,26.57,26.62,48684.0,24.4741,24.5109,24.4556,24.5017,48684.0
2019-05-06 12:40:00,26.61,26.63,26.6,26.6,63003.0,24.4925,24.5109,24.4833,24.4833,63003.0
2019-05-06 12:50:00,26.6,26.64,26.59,26.59,161526.0,24.4833,24.5201,24.4741,24.4741,161526.0
2019-05-06 13:00:00,26.58,26.61,26.56,26.59,67986.0,24.4649,24.4925,24.4464,24.4741,67986.0
2019-05-06 13:10:00,26.59,26.62,26.59,26.6,45705.0,24.4741,24.5017,24.4741,24.4833,45705.0
2019-05-06 13:20:00,26.61,26.63,26.6,26.63,54693.0,24.4925,24.5109,24.4833,24.5109,54693.0
2019-05-06 13:30:00,26.63,26.63,26.62,26.63,57345.0,24.5109,24.5109,24.5017,24.5109,57345.0
2019-05-06 13:40:00,26.63,26.66,26.62,26.64,83880.0,24.5109,24.5385,24.5017,24.5201,83880.0
2019-05-06 13:50:00,26.64,26.66,26.63,26.65,42369.0,24.5201,24.5385,24.5109,24.5293,42369.0
2019-05-06 14:00:00,26.65,26.68,26.64,26.64,137007.0,24.5293,24.5569,24.5201,24.5201,137007.0
2019-05-06 14:10:00,26.64,26.66,26.63,26.66,139440.0,24.5201,24.5385,24.5109,24.5385,139440.0
2019-05-06 14:20:00,26.65,26.66,26.62,26.65,65394.0,24.5293,24.5385,24.5017,24.5293,65394.0
2019-05-06 14:30:00,26.65,26.69,26.65,26.68,81246.0,24.5293,24.5661,24.5293,24.5569,81246.0
2019-05-06 14:40:00,26.67,26.69,26.67,26.69,72690.0,24.5477,24.5661,24.5477,24.5661,72690.0
2019-05-06 14:50:00,26.69,26.71,26.68,26.69,95715.0,24.5661,24.5845,24.5569,24.5661,95715.0
2019-05-06 15:00:00,26.69,26.71,26.68,26.7,101724.0,24.5661,24.5845,24.5569,24.5753,101724.0
2019-05-06 15:10:00,26.71,26.72,26.67,26.69,130164.0,24.5845,24.5937,24.5477,24.5661,130164.0
2019-05-06 15:20:00,26.69,26.71,26.68,26.68,134091.0,24.5661,24.5845,24.5569,24.5569,134091.0
2019-05-06 15:30:00,26.68,26.69,26.66,26.67,183945.0,24.5569,24.5661,24.5385,24.5477,183945.0
2019-05-06 15:40:00,26.67,26.68,26.65,26.67,271059.0,24.5477,24.5569,24.5293,24.5477,271059.0
2019-05-06 15:50:00,26.67,26.71,26.66,26.7,730236.0,24.5477,24.5845,24.5385,24.5753,730236.0
2019-05-07 09:30:00,26.39,26.41,26.25,26.34,447639.0,24.29,24.3084,24.1611,24.244,447639.0
2019-05-07 09:40:00,26.35,26.36,26.18,26.22,650016.0,24.2532,24.2624,24.0967,24.1335,650016.0
2019-05-07 09:50:00,26.21,26.32,26.18,26.27,396627.0,24.1243,24.2255,24.0967,24.1795,396627.0
2019-05-07 10:00:00,26.28,26.28,26.14,26.21,324891.0,24.1887,24.1887,24.0599,24.1243,324891.0
2019-05-07 10:10:00,26.22,26.22,26.13,26.21,286134.0,24.1335,24.1335,24.0507,24.1243,286134.0
2019-05-07 10:20:00,26.2,26.28,26.19,26.28,460194.0,24.1151,24.1887,24.1059,24.1887,460194.0
2019-05-07 10:30:00,26.27,26.29,26.15,26.17,231570.0,24.1795,24.1979,24.0691,24.0875,231570.0
2019-05-07 10:40:00,26.16,26.23,26.15,26.16,177774.0,24.0783,24.1427,24.0691,24.0783,177774.0
2019-05-07 10:50:00,26.16,26.22,26.16,26.18,313992.0,24.0783,24.1335,24.0783,24.0967,313992.0
2019-05-07 11:00:00,26.17,26.19,26.14,26.17,199371.0,24.0875,24.1059,24.0599,24.0875,199371.0
2019-05-07 11:10:00,26.16,26.18,26.1,26.12,235245.0,24.0783,24.0967,24.023,24.0415,235245.0
2019-05-07 11:20:00,26.12,26.16,26.09,26.15,230490.0,24.0415,24.0783,24.0138,24.0691,230490.0
2019-05-07 11:30:00,26.16,26.18,26.05,26.08,262833.0,24.0783,24.0967,23.977,24.0046,262833.0
2019-05-07 11:40:00,26.08,26.09,25.99,26.03,484947.0,24.0046,24.0138,23.9218,23.9586,484947.0
2019-05-07 11:50:00,26.03,26.03,25.93,25.96,272163.0,23.9586,23.9586,23.8666,23.8942,272163.0
2019-05-07 12:00:00,25.95,25.95,25.9,25.93,313716.0,23.885,23.885,23.839,23.8666,313716.0
2019-05-07 12:10:00,25.94,25.97,25.91,25.93,268077.0,23.8758,23.9034,23.8482,23.8666,268077.0
2019-05-07 12:20:00,25.93,25.98,25.91,25.96,275241.0,23.8666,23.9126,23.8482,23.8942,275241.0
2019-05-07 12:30:00,25.96,25.98,25.91,25.97,312726.0,23.8942,23.9126,23.8482,23.9034,312726.0
2019-05-07 12:40:00,25.97,25.97,25.9,25.94,481593.0,23.9034,23.9034,23.839,23.8758,481593.0
2019-05-07 12:50:00,25.94,25.99,25.88,25.88,174324.0,23.8758,23.9218,23.8206,23.8206,174324.0
2019-05-07 13:00:00,25.88,25.89,25.78,25.78,208908.0,23.8206,23.8298,23.7285,23.7285,208908.0
2019-05-07 13:10:00,25.78,25.83,25.77,25.79,247308.0,23.7285,23.7745,23.7193,23.7377,247308.0
2019-05-07 13:20:00,25.8,25.8,25.76,25.77,214500.0,23.7469,23.7469,23.7101,23.7193,214500.0
2019-05-07 13:30:00,25.77,25.81,25.75,25.78,133962.0,23.7193,23.7561,23.7009,23.7285,133962.0
2019-05-07 13:40:00,25.79,25.86,25.75,25.86,160611.0,23.7377,23.8021,23.7009,23.8021,160611.0
2019-05-07 13:50:00,25.86,25.93,25.85,25.88,218997.0,23.8021,23.8666,23.7929,23.8206,218997.0
2019-05-07 14:00:00,25.87,25.96,25.85,25.93,155868.0,23.8114,23.8942,23.7929,23.8666,155868.0
2019-05-07 14:10:00,25.93,25.95,25.91,25.95,143841.0,23.8666,23.885,23.8482,23.885,143841.0
2019-05-07 14:20:00,25.95,25.98,25.88,25.89,133416.0,23.885,23.9126,23.8206,23.8298,133416.0
2019-05-07 14:30:00,25.9,25.91,25.83,25.86,148872.0,23.839,23.8482,23.7745,23.8021,148872.0
2019-05-07 14:40:00,25.86,25.91,25.86,25.87,187704.0,23.8021,23.8482,23.8021,23.8114,187704.0
2019-05-07 14:50:00,25.87,25.99,25.87,25.95,199059.0,23.8114,23.9218,23.8114,23.885,199059.0
2019-05-07 15:00:00,25.96,25.97,25.87,25.92,155361.0,23.8942,23.9034,23.8114,23.8574,155361.0
2019-05-07 15:10:00,25.92,25.97,25.91,25.94,137733.0,23.8574,23.9034,23.8482,23.8758,137733.0
2019-05-07 15:20:00,25.94,25.97,25.9,25.91,154350.0,23.8758,23.9034,23.839,23.8482,154350.0
2019-05-07 15:30:00,25.91,25.92,25.83,25.86,320388.0,23.8482,23.8574,23.7745,23.8021,320388.0
2019-05-07 15:40:00,25.86,26.0,25.85,26.0,432747.0,23.8021,23.931,23.7929,23.931,432747.0
2019-05-07 15:50:00,26.0,26.12,25.99,26.09,1115406.0,23.931,24.0415,23.9218,24.0138,1115406.0
2019-05-08 09:30:00,26.11,26.12,26.0,26.11,304953.0,24.0323,24.0415,23.931,24.0323,304953.0
2019-05-08 09:40:00,26.11,26.13,26.04,26.06,167355.0,24.0323,24.0507,23.9678,23.9862,167355.0
2019-05-08 09:50:00,26.06,26.08,26.01,26.06,185952.0,23.9862,24.0046,23.9402,23.9862,185952.0
2019-05-08 10:00:00,26.06,26.11,26.04,26.08,175659.0,23.9862,24.0323,23.9678,24.0046,175659.0
2019-05-08 10:10:00,26.08,26.15,26.03,26.15,134169.0,24.0046,24.0691,23.9586,24.0691,134169.0
2019-05-08 10:20:00,26.14,26.16,26.08,26.09,140823.0,24.0599,24.0783,24.0046,24.0138,140823.0
2019-05-08 10:30:00,26.09,26.11,26.04,26.09,113790.0,24.0138,24.0323,23.9678,24.0138,113790.0
2019-05-08 10:40:00,26.09,26.15,26.09,26.11,127524.0,24.0138,24.0691,24.0138,24.0323,127524.0
2019-05-08 10:50:00,26.13,26.25,26.12,26.25,117279.0,24.0507,24.1611,24.0415,24.1611,117279.0
2019-05-08 11:00:00,26.25,26.35,26.23,26.32,176091.0,24.1611,24.2532,24.1427,24.2255,176091.0
2019-05-08 11:10:00,26.33,26.35,26.24,26.24,233166.0,24.2347,24.2532,24.1519,24.1519,233166.0
2019-05-08 11:20:00,26.24,26.27,26.21,26.24,158733.0,24.1519,24.1795,24.1243,24.1519,158733.0
2019-05-08 11:30:00,26.25,26.28,26.18,26.2,440850.0,24.1611,24.1887,24.0967,24.1151,440850.0
2019-05-08 11:40:00,26.2,26.3,26.2,26.29,88689.0,24.1151,24.2071,24.1151,24.1979,88689.0
2019-05-08 11:50:00,26.3,26.37,26.28,26.32,127011.0,24.2071,24.2716,24.1887,24.2255,127011.0
2019-05-08 12:00:00,26.33,26.34,26.25,26.26,103563.0,24.2347,24.244,24.1611,24.1703,103563.0
2019-05-08 12:10:00,26.27,26.29,26.26,26.29,47769.0,24.1795,24.1979,24.1703,24.1979,47769.0
2019-05-08 12:20:00,26.29,26.32,26.27,26.32,59955.0,24.1979,24.2255,24.1795,24.2255,59955.0
2019-05-08 12:30:00,26.31,26.32,26.29,26.3,67116.0,24.2163,24.2255,24.1979,24.2071,67116.0
2019-05-08 12:40:00,26.3,26.35,26.3,26.33,87288.0,24.2071,24.2532,24.2071,24.2347,87288.0
2019-05-08 12:50:00,26.32,26.35,26.32,26.34,66735.0,24.2255,24.2532,24.2255,24.244,66735.0
2019-05-08 13:00:00,26.34,26.36,26.32,26.32,83802.0,24.244,24.2624,24.2255,24.2255,83802.0
2019-05-08 13:10:00,26.31,26.31,26.27,26.28,73872.0,24.2163,24.2163,24.1795,24.1887,73872.0
2019-05-08 13:20:00,26.28,26.31,26.27,26.31,57291.0,24.1887,24.2163,24.1795,24.2163,57291.0
2019-05-08 13:30:00,26.31,26.33,26.29,26.3,62409.0,24.2163,24.2347,24.1979,24.2071,62409.0
2019-05-08 13:40:00,26.3,26.32,26.28,26.3,65487.0,24.2071,24.2255,24.1887,24.2071,65487.0
2019-05-08 13:50:00,26.3,26.32,26.28,26.28,61650.0,24.2071,24.2255,24.1887,24.1887,61650.0
2019-05-08 14:00:00,26.29,26.29,26.25,26.27,68889.0,24.1979,24.1979,24.1611,24.1795,68889.0
2019-05-08 14:10:00,26.28,26.28,26.22,26.25,76485.0,24.1887,24.1887,24.1335,24.1611,76485.0
2019-05-08 14:20:00,26.25,26.28,26.23,26.27,61485.0,24.1611,24.1887,24.1427,24.1795,61485.0
2019-05-08 14:30:00,26.27,26.3,26.23,26.25,153303.0,24.1795,24.2071,24.1427,24.1611,153303.0
2019-05-08 14:40:00,26.25,26.27,26.22,26.24,75837.0,24.1611,24.1795,24.1335,24.1519,75837.0
2019-05-08 14:50:00,26.24,26.24,26.18,26.2,167784.0,24.1519,24.1519,24.0967,24.1151,167784.0
2019-05-08 15:00:00,26.2,26.25,26.2,26.22,131838.0,24.1151,24.1611,24.1151,24.1335,131838.0
2019-05-08 15:10:00,26.22,26.25,26.22,26.25,126216.0,24.1335,24.1611,24.1335,24.1611,126216.0
2019-05-08 15:20:00,26.25,26.27,26.24,26.26,105618.0,24.1611,24.1795,24.1519,24.1703,105618.0
2019-05-08 15:30:00,26.25,26.27,26.22,26.24,334335.0,24.1611,24.1795,24.1335,24.1519,334335.0
2019-05-08 15:40:00,26.24,26.24,26.11,26.11,512025.0,24.1519,24.1519,24.0323,24.0323,512025.0
2019-05-08 15:50:00,26.11,26.11,26.04,26.07,883221.0,24.0323,24.0323,23.9678,23.9954,883221.0
2019-05-09 09:30:00,25.86,25.91,25.73,25.89,468297.0,23.8021,23.8482,23.6825,23.8298,468297.0
2019-05-09 09:40:00,25.89,25.9,25.79,25.82,178701.0,23.8298,23.839,23.7377,23.7653,178701.0
2019-05-09 09:50:00,25.81,25.89,25.77,25.87,227496.0,23.7561,23.8298,23.7193,23.8114,227496.0
2019-05-09 10:00:00,25.87,25.87,25.8,25.82,149034.0,23.8114,23.8114,23.7469,23.7653,149034.0
2019-05-09 10:10:00,25.82,25.85,25.79,25.82,94455.0,23.7653,23.7929,23.7377,23.7653,94455.0
2019-05-09 10:20:00,25.81,25.82,25.71,25.76,77967.0,23.7561,23.7653,23.6641,23.7101,77967.0
2019-05-09 10:30:00,25.76,25.78,25.71,25.73,89316.0,23.7101,23.7285,23.6641,23.6825,89316.0
2019-05-09 10:40:00,25.73,25.82,25.72,25.8,54138.0,23.6825,23.7653,23.6733,23.7469,54138.0
2019-05-09 10:50:00,25.8,25.81,25.73,25.74,104409.0,23.7469,23.7561,23.6825,23.6917,104409.0
2019-05-09 11:00:00,25.74,25.77,25.7,25.71,164697.0,23.6917,23.7193,23.6549,23.6641,164697.0
2019-05-09 11:10:00,25.71,25.78,25.7,25.72,76392.0,23.6641,23.7285,23.6549,23.6733,76392.0
2019-05-09 11:20:00,25.72,25.73,25.64,25.67,114708.0,23.6733,23.6825,23.5997,23.6273,114708.0
2019-05-09 11:30:00,25.68,25.76,25.67,25.73,100176.0,23.6365,23.7101,23.6273,23.6825,100176.0
2019-05-09 11:40:00,25.73,25.8,25.73,25.8,102021.0,23.6825,23.7469,23.6825,23.7469,102021.0
2019-05-09 11:50:00,25.8,25.84,25.78,25.82,88794.0,23.7469,23.7837,23.7285,23.7653,88794.0
2019-05-09 12:00:00,25.82,25.82,25.77,25.8,111984.0,23.7653,23.7653,23.7193,23.7469,111984.0
2019-05-09 12:10:00,25.8,25.85,25.8,25.83,112836.0,23.7469,23.7929,23.7469,23.7745,112836.0
2019-05-09 12:20:00,25.83,25.9,25.83,25.88,210816.0,23.7745,23.839,23.7745,23.8206,210816.0
2019-05-09 12:30:00,25.88,25.99,25.88,25.96,164895.0,23.8206,23.9218,23.8206,23.8942,164895.0
2019-05-09 12:40:00,25.97,26.04,25.87,25.92,193215.0,23.9034,23.9678,23.8114,23.8574,193215.0
2019-05-09 12:50:00,25.91,25.98,25.9,25.96,189747.0,23.8482,23.9126,23.839,23.8942,189747.0
2019-05-09 13:00:00,25.97,26.01,25.95,25.96,53481.0,23.9034,23.9402,23.885,23.8942,53481.0
2019-05-09 13:10:00,25.96,26.03,25.95,25.99,98799.0,23.8942,23.9586,23.885,23.9218,98799.0
2019-05-09 13:20:00,25.99,26.01,25.96,26.01,27822.0,23.9218,23.9402,23.8942,23.9402,27822.0
2019-05-09 13:30:00,26.01,26.04,25.99,26.04,60432.0,23.9402,23.9678,23.9218,23.9678,60432.0
2019-05-09 13:40:00,26.05,26.09,26.03,26.08,121125.0,23.977,24.0138,23.9586,24.0046,121125.0
2019-05-09 13:50:00,26.08,26.08,25.99,26.0,119763.0,24.0046,24.0046,23.9218,23.931,119763.0
2019-05-09 14:00:00,26.01,26.04,25.97,26.0,96798.0,23.9402,23.9678,23.9034,23.931,96798.0
2019-05-09 14:10:00,26.0,26.04,25.97,26.04,58971.0,23.931,23.9678,23.9034,23.9678,58971.0
2019-05-09 14:20:00,26.05,26.06,26.01,26.05,80601.0,23.977,23.9862,23.9402,23.977,80601.0
2019-05-09 14:30:00,26.05,26.1,26.05,26.06,149574.0,23.977,24.023,23.977,23.9862,149574.0
2019-05-09 14:40:00,26.06,26.12,26.05,26.05,122994.0,23.9862,24.0415,23.977,23.977,122994.0
2019-05-09 14:50:00,26.06,26.09,26.0,26.01,55905.0,23.9862,24.0138,23.931,23.9402,55905.0
2019-05-09 15:00:00,26.02,26.02,25.94,25.95,123774.0,23.9494,23.9494,23.8758,23.885,123774.0
2019-05-09 15:10:00,25.94,26.0,25.94,26.0,88212.0,23.8758,23.931,23.8758,23.931,88212.0
2019-05-09 15:20:00,26.01,26.02,25.96,26.02,74925.0,23.9402,23.9494,23.8942,23.9494,74925.0
2019-05-09 15:30:00,26.02,26.08,26.01,26.08,147918.0,23.9494,24.0046,23.9402,24.0046,147918.0
2019-05-09 15:40:00,26.07,26.08,25.99,25.99,250764.0,23.9954,24.0046,23.9218,23.9218,250764.0
2019-05-09 15:50:00,25.99,26.08,25.99,26.05,721029.0,23.9218,24.0046,23.9218,23.977,721029.0
2019-05-10 09:30:00,25.96,26.01,25.85,25.94,272961.0,23.8942,23.9402,23.7929,23.8758,272961.0
2019-05-10 09:40:00,25.92,26.0,25.87,25.96,232668.0,23.8574,23.931,23.8114,23.8942,232668.0
2019-05-10 09:50:00,25.95,25.97,25.92,25.95,284409.0,23.885,23.9034,23.8574,23.885,284409.0
2019-05-10 10:00:00,25.94,25.95,25.86,25.9,555768.0,23.8758,23.885,23.8021,23.839,555768.0
2019-05-10 10:10:00,25.9,25.9,25.8,25.85,288909.0,23.839,23.839,23.7469,23.7929,288909.0
2019-05-10 10:20:00,25.86,25.86,25.79,25.83,156381.0,23.8021,23.8021,23.7377,23.7745,156381.0
2019-05-10 10:30:00,25.82,25.83,25.67,25.7,189375.0,23.7653,23.7745,23.6273,23.6549,189375.0
2019-05-10 10:40:00,25.7,25.72,25.6,25.68,147723.0,23.6549,23.6733,23.5628,23.6365,147723.0
2019-05-10 10:50:00,25.68,25.73,25.67,25.7,67941.0,23.6365,23.6825,23.6273,23.6549,67941.0
2019-05-10 11:00:00,25.69,25.7,25.63,25.67,478884.0,23.6457,23.6549,23.5904,23.6273,478884.0
2019-05-10 11:10:00,25.67,25.71,25.65,25.67,199083.0,23.6273,23.6641,23.6089,23.6273,199083.0
2019-05-10 11:20:00,25.67,25.71,25.64,25.65,177732.0,23.6273,23.6641,23.5997,23.6089,177732.0
2019-05-10 11:30:00,25.65,25.7,25.6,25.69,215520.0,23.6089,23.6549,23.5628,23.6457,215520.0
2019-05-10 11:40:00,25.69,25.7,25.61,25.61,148410.0,23.6457,23.6549,23.572,23.572,148410.0
2019-05-10 11:50:00,25.6,25.72,25.59,25.71,170355.0,23.5628,23.6733,23.5536,23.6641,170355.0
2019-05-10 12:00:00,25.71,25.78,25.71,25.72,81345.0,23.6641,23.7285,23.6641,23.6733,81345.0
2019-05-10 12:10:00,25.72,25.86,25.72,25.83,144261.0,23.6733,23.8021,23.6733,23.7745,144261.0
2019-05-10 12:20:00,25.83,25.88,25.82,25.87,60192.0,23.7745,23.8206,23.7653,23.8114,60192.0
2019-05-10 12:30:00,25.88,25.95,25.87,25.94,108699.0,23.8206,23.885,23.8114,23.8758,108699.0
2019-05-10 12:40:00,25.94,25.98,25.93,25.93,61101.0,23.8758,23.9126,23.8666,23.8666,61101.0
2019-05-10 12:50:00,25.93,26.0,25.93,25.97,62880.0,23.8666,23.931,23.8666,23.9034,62880.0
2019-05-10 13:00:00,25.96,26.02,25.95,26.0,80658.0,23.8942,23.9494,23.885,23.931,80658.0
2019-05-10 13:10:00,26.0,26.06,25.98,26.04,142845.0,23.931,23.9862,23.9126,23.9678,142845.0
2019-05-10 13:20:00,26.05,26.1,26.02,26.03,135348.0,23.977,24.023,23.9494,23.9586,135348.0
2019-05-10 13:30:00,26.04,26.06,26.02,26.04,48408.0,23.9678,23.9862,23.9494,23.9678,48408.0
2019-05-10 13:40:00,26.04,26.12,26.04,26.11,118146.0,23.9678,24.0415,23.9678,24.0323,118146.0
2019-05-10 13:50:00,26.11,26.14,26.08,26.09,79368.0,24.0323,24.0599,24.0046,24.0138,79368.0
2019-05-10 14:00:00,26.1,26.13,26.08,26.11,101226.0,24.023,24.0507,24.0046,24.0323,101226.0
2019-05-10 14:10:00,26.1,26.1,26.0,26.01,84201.0,24.023,24.023,23.931,23.9402,84201.0
2019-05-10 14:20:00,26.01,26.03,25.98,26.02,54771.0,23.9402,23.9586,23.9126,23.9494,54771.0
2019-05-10 14:30:00,26.02,26.08,26.02,26.08,58155.0,23.9494,24.0046,23.9494,24.0046,58155.0
2019-05-10 14:40:00,26.08,26.11,26.07,26.1,58167.0,24.0046,24.0323,23.9954,24.023,58167.0
2019-05-10 14:50:00,26.11,26.16,26.1,26.11,76551.0,24.0323,24.0783,24.023,24.0323,76551.0
2019-05-10 15:00:00,26.11,26.17,26.11,26.16,73095.0,24.0323,24.0875,24.0323,24.0783,73095.0
2019-05-10 15:10:00,26.16,26.23,26.15,26.22,107766.0,24.0783,24.1427,24.0691,24.1335,107766.0
2019-05-10 15:20:00,26.22,26.31,26.21,26.28,128295.0,24.1335,24.2163,24.1243,24.1887,128295.0
2019-05-10 15:30:00,26.28,26.28,26.18,26.19,225654.0,24.1887,24.1887,24.0967,24.1059,225654.0
2019-05-10 15:40:00,26.19,26.21,26.16,26.17,233811.0,24.1059,24.1243,24.0783,24.0875,233811.0
2019-05-10 15:50:00,26.17,26.26,26.15,26.24,732759.0,24.0875,24.1703,24.0691,24.1519,732759.0
2019-05-13 09:30:00,25.67,25.86,25.6,25.75,627168.0,23.6273,23.8021,23.5628,23.7009,627168.0
2019-05-13 09:40:00,25.75,25.82,25.73,25.75,278901.0,23.7009,23.7653,23.6825,23.7009,278901.0
2019-05-13 09:50:00,25.74,25.74,25.6,25.64,555180.0,23.6917,23.6917,23.5628,23.5997,555180.0
2019-05-13 10:00:00,25.63,25.64,25.52,25.59,246603.0,23.5904,23.5997,23.4892,23.5536,246603.0
2019-05-13 10:10:00,25.59,25.62,25.54,25.58,249684.0,23.5536,23.5812,23.5076,23.5444,249684.0
2019-05-13 10:20:00,25.58,25.58,25.49,25.54,153732.0,23.5444,23.5444,23.4616,23.5076,153732.0
2019-05-13 10:30:00,25.54,25.6,25.51,25.59,272511.0,23.5076,23.5628,23.48,23.5536,272511.0
2019-05-13 10:40:00,25.59,25.64,25.56,25.56,126573.0,23.5536,23.5997,23.526,23.526,126573.0
2019-05-13 10:50:00,25.56,25.63,25.54,25.63,263853.0,23.526,23.5904,23.5076,23.5904,263853.0
2019-05-13 11:00:00,25.63,25.66,25.56,25.58,249378.0,23.5904,23.6181,23.526,23.5444,249378.0
2019-05-13 11:10:00,25.58,25.61,25.53,25.54,363096.0,23.5444,23.572,23.4984,23.5076,363096.0
2019-05-13 11:20:00,25.54,25.62,25.53,25.54,96648.0,23.5076,23.5812,23.4984,23.5076,96648.0
2019-05-13 11:30:00,25.54,25.59,25.5,25.52,142086.0,23.5076,23.5536,23.4708,23.4892,142086.0
2019-05-13 11:40:00,25.52,25.54,25.49,25.5,634365.0,23.4892,23.5076,23.4616,23.4708,634365.0
2019-05-13 11:50:00,25.5,25.57,25.47,25.57,160779.0,23.4708,23.5352,23.4432,23.5352,160779.0
2019-05-13 12:00:00,25.56,25.61,25.54,25.57,196899.0,23.526,23.572,23.5076,23.5352,196899.0
2019-05-13 12:10:00,25.57,25.59,25.54,25.58,353385.0,23.5352,23.5536,23.5076,23.5444,353385.0
2019-05-13 12:20:00,25.58,25.61,25.53,25.57,186207.0,23.5444,23.572,23.4984,23.5352,186207.0
2019-05-13 12:30:00,25.57,25.61,25.55,25.59,258075.0,23.5352,23.572,23.5168,23.5536,258075.0
2019-05-13 12:40:00,25.59,25.66,25.58,25.64,251352.0,23.5536,23.6181,23.5444,23.5997,251352.0
2019-05-13 12:50:00,25.64,25.64,25.57,25.57,224607.0,23.5997,23.5997,23.5352,23.5352,224607.0
2019-05-13 13:00:00,25.57,25.59,25.53,25.57,476343.0,23.5352,23.5536,23.4984,23.5352,476343.0
2019-05-13 13:10:00,25.56,25.59,25.52,25.52,129408.0,23.526,23.5536,23.4892,23.4892,129408.0
2019-05-13 13:20:00,25.52,25.56,25.51,25.53,68778.0,23.4892,23.526,23.48,23.4984,68778.0
2019-05-13 13:30:00,25.53,25.64,25.52,25.61,135522.0,23.4984,23.5997,23.4892,23.572,135522.0
2019-05-13 13:40:00,25.61,25.62,25.58,25.6,109446.0,23.572,23.5812,23.5444,23.5628,109446.0
2019-05-13 13:50:00,25.61,25.63,25.59,25.61,128946.0,23.572,23.5904,23.5536,23.572,128946.0
2019-05-13 14:00:00,25.61,25.66,25.6,25.61,93198.0,23.572,23.6181,23.5628,23.572,93198.0
2019-05-13 14:10:00,25.61,25.61,25.53,25.56,163017.0,23.572,23.572,23.4984,23.526,163017.0
2019-05-13 14:20:00,25.56,25.72,25.56,25.66,323130.0,23.526,23.6733,23.526,23.6181,323130.0
2019-05-13 14:30:00,25.67,25.68,25.63,25.66,161760.0,23.6273,23.6365,23.5904,23.6181,161760.0
2019-05-13 14:40:00,25.66,25.69,25.62,25.68,131667.0,23.6181,23.6457,23.5812,23.6365,131667.0
2019-05-13 14:50:00,25.69,25.77,25.68,25.73,219903.0,23.6457,23.7193,23.6365,23.6825,219903.0
2019-05-13 15:00:00,25.72,25.77,25.69,25.73,241875.0,23.6733,23.7193,23.6457,23.6825,241875.0
2019-05-13 15:10:00,25.74,25.75,25.67,25.67,272049.0,23.6917,23.7009,23.6273,23.6273,272049.0
2019-05-13 15:20:00,25.67,25.68,25.58,25.61,357759.0,23.6273,23.6365,23.5444,23.572,357759.0
2019-05-13 15:30:00,25.61,25.61,25.53,25.55,505239.0,23.572,23.572,23.4984,23.5168,505239.0
2019-05-13 15:40:00,25.56,25.6,25.54,25.56,448737.0,23.526,23.5628,23.5076,23.526,448737.0
2019-05-13 15:50:00,25.57,25.62,25.5,25.59,1178034.0,23.5352,23.5812,23.4708,23.5536,1178034.0
2019-05-14 09:30:00,25.65,25.82,25.63,25.76,317340.0,23.6089,23.7653,23.5904,23.7101,317340.0
2019-05-14 09:40:00,25.76,25.81,25.72,25.72,109800.0,23.7101,23.7561,23.6733,23.6733,109800.0
2019-05-14 09:50:00,25.72,25.78,25.67,25.74,221091.0,23.6733,23.7285,23.6273,23.6917,221091.0
2019-05-14 10:00:00,25.76,25.83,25.75,25.82,119478.0,23.7101,23.7745,23.7009,23.7653,119478.0
2019-05-14 10:10:00,25.82,25.89,25.8,25.85,123930.0,23.7653,23.8298,23.7469,23.7929,123930.0
2019-05-14 10:20:00,25.85,25.94,25.84,25.92,86367.0,23.7929,23.8758,23.7837,23.8574,86367.0
2019-05-14 10:30:00,25.92,25.94,25.9,25.93,65391.0,23.8574,23.8758,23.839,23.8666,65391.0
2019-05-14 10:40:00,25.94,25.97,25.92,25.94,64401.0,23.8758,23.9034,23.8574,23.8758,64401.0
2019-05-14 10:50:00,25.94,25.94,25.89,25.92,165384.0,23.8758,23.8758,23.8298,23.8574,165384.0
2019-05-14 11:00:00,25.92,25.98,25.89,25.97,118659.0,23.8574,23.9126,23.8298,23.9034,118659.0
2019-05-14 11:10:00,25.96,26.0,25.93,25.95,97512.0,23.8942,23.931,23.8666,23.885,97512.0
2019-05-14 11:20:00,25.94,26.03,25.93,26.0,95937.0,23.8758,23.9586,23.8666,23.931,95937.0
2019-05-14 11:30:00,25.99,26.04,25.98,26.03,62091.0,23.9218,23.9678,23.9126,23.9586,62091.0
2019-05-14 11:40:00,26.03,26.04,26.0,26.03,60828.0,23.9586,23.9678,23.931,23.9586,60828.0
2019-05-14 11:50:00,26.03,26.06,26.02,26.04,78249.0,23.9586,23.9862,23.9494,23.9678,78249.0
2019-05-14 12:00:00,26.04,26.07,26.03,26.05,85662.0,23.9678,23.9954,23.9586,23.977,85662.0
2019-05-14 12:10:00,26.05,26.09,26.03,26.06,495780.0,23.977,24.0138,23.9586,23.9862,495780.0
2019-05-14 12:20:00,26.06,26.09,26.05,26.06,108327.0,23.9862,24.0138,23.977,23.9862,108327.0
2019-05-14 12:30:00,26.06,26.1,26.05,26.1,74136.0,23.9862,24.023,23.977,24.023,74136.0
2019-05-14 12:40:00,26.1,26.13,26.09,26.11,48738.0,24.023,24.0507,24.0138,24.0323,48738.0
2019-05-14 12:50:00,26.11,26.13,26.09,26.12,99795.0,24.0323,24.0507,24.0138,24.0415,99795.0
2019-05-14 13:00:00,26.12,26.14,26.11,26.11,92652.0,24.0415,24.0599,24.0323,24.0323,92652.0
2019-05-14 13:10:00,26.11,26.15,26.1,26.14,71709.0,24.0323,24.0691,24.023,24.0599,71709.0
2019-05-14 13:20:00,26.14,26.21,26.14,26.2,275433.0,24.0599,24.1243,24.0599,24.1151,275433.0
2019-05-14 13:30:00,26.21,26.25,26.2,26.24,200496.0,24.1243,24.1611,24.1151,24.1519,200496.0
2019-05-14 13:40:00,26.24,26.26,26.2,26.23,315186.0,24.1519,24.1703,24.1151,24.1427,315186.0
2019-05-14 13:50:00,26.23,26.24,26.17,26.2,182718.0,24.1427,24.1519,24.0875,24.1151,182718.0
2019-05-14 14:00:00,26.2,26.2,26.15,26.19,178533.0,24.1151,24.1151,24.0691,24.1059,178533.0
2019-05-14 14:10:00,26.19,26.25,26.18,26.23,210213.0,24.1059,24.1611,24.0967,24.1427,210213.0
2019-05-14 14:20:00,26.23,26.25,26.21,26.22,46800.0,24.1427,24.1611,24.1243,24.1335,46800.0
2019-05-14 14:30:00,26.22,26.23,26.2,26.2,96135.0,24.1335,24.1427,24.1151,24.1151,96135.0
2019-05-14 14:40:00,26.2,26.21,26.15,26.16,210870.0,24.1151,24.1243,24.0691,24.0783,210870.0
2019-05-14 14:50:00,26.16,26.19,26.13,26.18,139068.0,24.0783,24.1059,24.0507,24.0967,139068.0
2019-05-14 15:00:00,26.17,26.21,26.16,26.21,100860.0,24.0875,24.1243,24.0783,24.1243,100860.0
2019-05-14 15:10:00,26.21,26.21,26.17,26.2,135288.0,24.1243,24.1243,24.0875,24.1151,135288.0
2019-05-14 15:20:00,26.2,26.21,26.17,26.18,125664.0,24.1151,24.1243,24.0875,24.0967,125664.0
2019-05-14 15:30:00,26.18,26.18,26.1,26.15,327360.0,24.0967,24.0967,24.023,24.0691,327360.0
2019-05-14 15:40:00,26.15,26.16,26.07,26.12,288057.0,24.0691,24.0783,23.9954,24.0415,288057.0
2019-05-14 15:50:00,26.11,26.12,26.07,26.08,1357422.0,24.0323,24.0415,23.9954,24.0046,1357422.0
2019-05-15 09:30:00,25.86,26.0,25.83,26.0,220608.0,23.8021,23.931,23.7745,23.931,220608.0
2019-05-15 09:40:00,26.0,26.0,25.93,25.95,163356.0,23.931,23.931,23.8666,23.885,163356.0
2019-05-15 09:50:00,25.95,26.0,25.92,25.97,132285.0,23.885,23.931,23.8574,23.9034,132285.0
2019-05-15 10:00:00,25.97,25.98,25.86,25.89,329244.0,23.9034,23.9126,23.8021,23.8298,329244.0
2019-05-15 10:10:00,25.9,26.08,25.86,26.01,431430.0,23.839,24.0046,23.8021,23.9402,431430.0
2019-05-15 10:20:00,26.0,26.05,25.96,26.03,126423.0,23.931,23.977,23.8942,23.9586,126423.0
2019-05-15 10:30:00,26.05,26.05,25.98,25.99,106881.0,23.977,23.977,23.9126,23.9218,106881.0
2019-05-15 10:40:00,26.0,26.05,25.99,26.05,127689.0,23.931,23.977,23.9218,23.977,127689.0
2019-05-15 10:50:00,26.06,26.09,26.02,26.06,241845.0,23.9862,24.0138,23.9494,23.9862,241845.0
2019-05-15 11:00:00,26.06,26.07,26.03,26.05,65163.0,23.9862,23.9954,23.9586,23.977,65163.0
2019-05-15 11:10:00,26.05,26.08,26.04,26.08,60483.0,23.977,24.0046,23.9678,24.0046,60483.0
2019-05-15 11:20:00,26.07,26.16,26.06,26.16,135621.0,23.9954,24.0783,23.9862,24.0783,135621.0
2019-05-15 11:30:00,26.16,26.17,26.12,26.15,91512.0,24.0783,24.0875,24.0415,24.0691,91512.0
2019-05-15 11:40:00,26.15,26.17,26.11,26.12,88149.0,24.0691,24.0875,24.0323,24.0415,88149.0
2019-05-15 11:50:00,26.12,26.16,26.12,26.13,98631.0,24.0415,24.0783,24.0415,24.0507,98631.0
2019-05-15 12:00:00,26.13,26.16,26.12,26.13,138069.0,24.0507,24.0783,24.0415,24.0507,138069.0
2019-05-15 12:10:00,26.13,26.13,26.05,26.05,233541.0,24.0507,24.0507,23.977,23.977,233541.0
2019-05-15 12:20:00,26.05,26.07,25.97,25.98,310449.0,23.977,23.9954,23.9034,23.9126,310449.0
2019-05-15 12:30:00,25.98,25.99,25.91,25.92,319494.0,23.9126,23.9218,23.8482,23.8574,319494.0
2019-05-15 12:40:00,25.92,25.98,25.92,25.96,311463.0,23.8574,23.9126,23.8574,23.8942,311463.0
2019-05-15 12:50:00,25.96,25.99,25.89,25.91,165276.0,23.8942,23.9218,23.8298,23.8482,165276.0
2019-05-15 13:00:00,25.91,25.93,25.87,25.87,310518.0,23.8482,23.8666,23.8114,23.8114,310518.0
2019-05-15 13:10:00,25.87,25.91,25.87,25.89,190932.0,23.8114,23.8482,23.8114,23.8298,190932.0
2019-05-15 13:20:00,25.89,25.92,25.85,25.85,149148.0,23.8298,23.8574,23.7929,23.7929,149148.0
2019-05-15 13:30:00,25.85,25.91,25.85,25.9,140874.0,23.7929,23.8482,23.7929,23.839,140874.0
2019-05-15 13:40:00,25.9,25.9,25.87,25.9,147921.0,23.839,23.839,23.8114,23.839,147921.0
2019-05-15 13:50:00,25.9,25.92,25.87,25.9,152658.0,23.839,23.8574,23.8114,23.839,152658.0
2019-05-15 14:00:00,25.9,25.92,25.89,25.89,191007.0,23.839,23.8574,23.8298,23.8298,191007.0
2019-05-15 14:10:00,25.89,25.89,25.86,25.87,217671.0,23.8298,23.8298,23.8021,23.8114,217671.0
2019-05-15 14:20:00,25.87,25.89,25.86,25.88,157968.0,23.8114,23.8298,23.8021,23.8206,157968.0
2019-05-15 14:30:00,25.88,25.9,25.87,25.89,91365.0,23.8206,23.839,23.8114,23.8298,91365.0
2019-05-15 14:40:00,25.89,25.93,25.88,25.91,95652.0,23.8298,23.8666,23.8206,23.8482,95652.0
2019-05-15 14:50:00,25.92,25.94,25.91,25.92,128424.0,23.8574,23.8758,23.8482,23.8574,128424.0
2019-05-15 15:00:00,25.92,25.93,25.89,25.9,185223.0,23.8574,23.8666,23.8298,23.839,185223.0
2019-05-15 15:10:00,25.9,25.91,25.87,25.87,223119.0,23.839,23.8482,23.8114,23.8114,223119.0
2019-05-15 15:20:00,25.87,25.88,25.85,25.85,385083.0,23.8114,23.8206,23.7929,23.7929,385083.0
2019-05-15 15:30:00,25.85,25.86,25.81,25.84,799419.0,23.7929,23.8021,23.7561,23.7837,799419.0
2019-05-15 15:40:00,25.84,25.84,25.78,25.78,512733.0,23.7837,23.7837,23.7285,23.7285,512733.0
2019-05-15 15:50:00,25.78,25.86,25.78,25.81,1186827.0,23.7285,23.8021,23.7285,23.7561,1186827.0
2019-05-16 09:30:00,25.87,25.92,25.78,25.91,175881.0,23.8114,23.8574,23.7285,23.8482,175881.0
2019-05-16 09:40:00,25.91,25.98,25.9,25.94,492960.0,23.8482,23.9126,23.839,23.8758,492960.0
2019-05-16 09:50:00,25.95,26.06,25.94,26.03,441273.0,23.885,23.9862,23.8758,23.9586,441273.0
2019-05-16 10:00:00,26.03,26.09,26.02,26.05,237288.0,23.9586,24.0138,23.9494,23.977,237288.0
2019-05-16 10:10:00,26.05,26.06,25.99,26.02,305352.0,23.977,23.9862,23.9218,23.9494,305352.0
2019-05-16 10:20:00,26.02,26.03,25.99,26.03,251973.0,23.9494,23.9586,23.9218,23.9586,251973.0
2019-05-16 10:30:00,26.02,26.03,25.96,25.98,187041.0,23.9494,23.9586,23.8942,23.9126,187041.0
2019-05-16 10:40:00,25.98,26.0,25.96,25.98,464793.0,23.9126,23.931,23.8942,23.9126,464793.0
2019-05-16 10:50:00,25.98,26.07,25.97,26.02,591168.0,23.9126,23.9954,23.9034,23.9494,591168.0
2019-05-16 11:00:00,26.02,26.05,26.0,26.03,169674.0,23.9494,23.977,23.931,23.9586,169674.0
2019-05-16 11:10:00,26.03,26.07,26.02,26.05,135936.0,23.9586,23.9954,23.9494,23.977,135936.0
2019-05-16 11:20:00,26.05,26.07,26.04,26.06,122283.0,23.977,23.9954,23.9678,23.9862,122283.0
2019-05-16 11:30:00,26.06,26.15,26.04,26.13,161685.0,23.9862,24.0691,23.9678,24.0507,161685.0
2019-05-16 11:40:00,26.14,26.18,26.13,26.16,254997.0,24.0599,24.0967,24.0507,24.0783,254997.0
2019-05-16 11:50:00,26.17,26.18,26.12,26.14,285096.0,24.0875,24.0967,24.0415,24.0599,285096.0
2019-05-16 12:00:00,26.14,26.14,26.12,26.14,189138.0,24.0599,24.0599,24.0415,24.0599,189138.0
2019-05-16 12:10:00,26.14,26.14,26.12,26.14,263274.0,24.0599,24.0599,24.0415,24.0599,263274.0
2019-05-16 12:20:00,26.14,26.18,26.12,26.17,132933.0,24.0599,24.0967,24.0415,24.0875,132933.0
2019-05-16 12:30:00,26.17,26.19,26.16,26.18,171441.0,24.0875,24.1059,24.0783,24.0967,171441.0
2019-05-16 12:40:00,26.18,26.19,26.14,26.15,104349.0,24.0967,24.1059,24.0599,24.0691,104349.0
2019-05-16 12:50:00,26.15,26.16,26.11,26.12,192468.0,24.0691,24.0783,24.0323,24.0415,192468.0
2019-05-16 13:00:00,26.12,26.15,26.1,26.14,195558.0,24.0415,24.0691,24.023,24.0599,195558.0
2019-05-16 13:10:00,26.14,26.19,26.14,26.19,55017.0,24.0599,24.1059,24.0599,24.1059,55017.0
2019-05-16 13:20:00,26.19,26.19,26.16,26.16,70836.0,24.1059,24.1059,24.0783,24.0783,70836.0
2019-05-16 13:30:00,26.16,26.17,26.14,26.15,75594.0,24.0783,24.0875,24.0599,24.0691,75594.0
2019-05-16 13:40:00,26.15,26.15,26.09,26.11,94350.0,24.0691,24.0691,24.0138,24.0323,94350.0
2019-05-16 13:50:00,26.11,26.17,26.1,26.16,83634.0,24.0323,24.0875,24.023,24.0783,83634.0
2019-05-16 14:00:00,26.16,26.17,26.14,26.14,71448.0,24.0783,24.0875,24.0599,24.0599,71448.0
2019-05-16 14:10:00,26.13,26.15,26.13,26.14,67215.0,24.0507,24.0691,24.0507,24.0599,67215.0
2019-05-16 14:20:00,26.14,26.18,26.13,26.17,88692.0,24.0599,24.0967,24.0507,24.0875,88692.0
2019-05-16 14:30:00,26.17,26.18,26.15,26.17,77505.0,24.0875,24.0967,24.0691,24.0875,77505.0
2019-05-16 14:40:00,26.17,26.19,26.15,26.16,164532.0,24.0875,24.1059,24.0691,24.0783,164532.0
2019-05-16 14:50:00,26.15,26.15,26.1,26.11,107184.0,24.0691,24.0691,24.023,24.0323,107184.0
2019-05-16 15:00:00,26.11,26.11,26.06,26.08,127170.0,24.0323,24.0323,23.9862,24.0046,127170.0
2019-05-16 15:10:00,26.08,26.08,26.05,26.07,126738.0,24.0046,24.0046,23.977,23.9954,126738.0
2019-05-16 15:20:00,26.07,26.11,26.07,26.11,126759.0,23.9954,24.0323,23.9954,24.0323,126759.0
2019-05-16 15:30:00,26.11,26.11,26.07,26.09,252348.0,24.0323,24.0323,23.9954,24.0138,252348.0
2019-05-16 15:40:00,26.09,26.1,26.05,26.07,272730.0,24.0138,24.023,23.977,23.9954,272730.0
2019-05-16 15:50:00,26.07,26.09,26.04,26.07,954690.0,23.9954,24.0138,23.9678,23.9954,954690.0
2019-05-17 09:30:00,25.97,26.02,25.87,25.89,591957.0,23.9034,23.9494,23.8114,23.8298,591957.0
2019-05-17 09:40:00,25.89,25.96,25.88,25.94,142569.0,23.8298,23.8942,23.8206,23.8758,142569.0
2019-05-17 09:50:00,25.94,25.94,25.84,25.9,173424.0,23.8758,23.8758,23.7837,23.839,173424.0
2019-05-17 10:00:00,25.9,25.97,25.89,25.91,199515.0,23.839,23.9034,23.8298,23.8482,199515.0
2019-05-17 10:10:00,25.91,25.92,25.81,25.92,188838.0,23.8482,23.8574,23.7561,23.8574,188838.0
2019-05-17 10:20:00,25.92,26.02,25.91,26.0,108945.0,23.8574,23.9494,23.8482,23.931,108945.0
2019-05-17 10:30:00,26.0,26.0,25.95,25.97,66453.0,23.931,23.931,23.885,23.9034,66453.0
2019-05-17 10:40:00,25.97,26.01,25.96,26.01,110880.0,23.9034,23.9402,23.8942,23.9402,110880.0
2019-05-17 10:50:00,26.0,26.17,26.0,26.13,139566.0,23.931,24.0875,23.931,24.0507,139566.0
2019-05-17 11:00:00,26.14,26.22,26.14,26.2,121677.0,24.0599,24.1335,24.0599,24.1151,121677.0
2019-05-17 11:10:00,26.21,26.23,26.16,26.17,115914.0,24.1243,24.1427,24.0783,24.0875,115914.0
2019-05-17 11:20:00,26.17,26.18,26.15,26.17,158382.0,24.0875,24.0967,24.0691,24.0875,158382.0
2019-05-17 11:30:00,26.17,26.17,26.12,26.14,142227.0,24.0875,24.0875,24.0415,24.0599,142227.0
2019-05-17 11:40:00,26.14,26.14,26.09,26.11,108270.0,24.0599,24.0599,24.0138,24.0323,108270.0
2019-05-17 11:50:00,26.12,26.15,26.1,26.13,115842.0,24.0415,24.0691,24.023,24.0507,115842.0
2019-05-17 12:00:00,26.12,26.15,26.1,26.14,159306.0,24.0415,24.0691,24.023,24.0599,159306.0
2019-05-17 12:10:00,26.13,26.15,26.12,26.15,109719.0,24.0507,24.0691,24.0415,24.0691,109719.0
2019-05-17 12:20:00,26.15,26.15,26.13,26.14,109590.0,24.0691,24.0691,24.0507,24.0599,109590.0
2019-05-17 12:30:00,26.14,26.15,26.11,26.14,79509.0,24.0599,24.0691,24.0323,24.0599,79509.0
2019-05-17 12:40:00,26.14,26.18,26.13,26.16,124527.0,24.0599,24.0967,24.0507,24.0783,124527.0
2019-05-17 12:50:00,26.16,26.19,26.15,26.18,76659.0,24.0783,24.1059,24.0691,24.0967,76659.0
2019-05-17 13:00:00,26.18,26.2,26.17,26.2,61857.0,24.0967,24.1151,24.0875,24.1151,61857.0
2019-05-17 13:10:00,26.21,26.23,26.19,26.22,121857.0,24.1243,24.1427,24.1059,24.1335,121857.0
2019-05-17 13:20:00,26.22,26.25,26.22,26.22,124689.0,24.1335,24.1611,24.1335,24.1335,124689.0
2019-05-17 13:30:00,26.21,26.24,26.18,26.24,79335.0,24.1243,24.1519,24.0967,24.1519,79335.0
2019-05-17 13:40:00,26.24,26.25,26.2,26.22,115491.0,24.1519,24.1611,24.1151,24.1335,115491.0
2019-05-17 13:50:00,26.22,26.25,26.2,26.25,71274.0,24.1335,24.1611,24.1151,24.1611,71274.0
2019-05-17 14:00:00,26.24,26.26,26.21,26.23,115014.0,24.1519,24.1703,24.1243,24.1427,115014.0
2019-05-17 14:10:00,26.23,26.23,26.18,26.21,115797.0,24.1427,24.1427,24.0967,24.1243,115797.0
2019-05-17 14:20:00,26.2,26.23,26.19,26.22,89763.0,24.1151,24.1427,24.1059,24.1335,89763.0
2019-05-17 14:30:00,26.22,26.22,26.2,26.2,101490.0,24.1335,24.1335,24.1151,24.1151,101490.0
2019-05-17 14:40:00,26.21,26.25,26.19,26.25,97542.0,24.1243,24.1611,24.1059,24.1611,97542.0
2019-05-17 14:50:00,26.25,26.25,26.23,26.24,90894.0,24.1611,24.1611,24.1427,24.1519,90894.0
2019-05-17 15:00:00,26.24,26.25,26.12,26.12,213774.0,24.1519,24.1611,24.0415,24.0415,213774.0
2019-05-17 15:10:00,26.11,26.14,26.07,26.09,264915.0,24.0323,24.0599,23.9954,24.0138,264915.0
2019-05-17 15:20:00,26.09,26.16,26.09,26.14,210972.0,24.0138,24.0783,24.0138,24.0599,210972.0
2019-05-17 15:30:00,26.14,26.15,26.09,26.11,285426.0,24.0599,24.0691,24.0138,24.0323,285426.0
2019-05-17 15:40:00,26.11,26.16,26.08,26.13,499482.0,24.0323,24.0783,24.0046,24.0507,499482.0
2019-05-17 15:50:00,26.13,26.17,26.11,26.13,1336575.0,24.0507,24.0875,24.0323,24.0507,1336575.0
2019-05-20 09:30:00,26.0,26.07,25.84,25.96,206784.0,23.931,23.9954,23.7837,23.8942,206784.0
2019-05-20 09:40:00,25.96,26.1,25.94,26.06,120132.0,23.8942,24.023,23.8758,23.9862,120132.0
2019-05-20 09:50:00,26.06,26.18,26.0,26.18,166965.0,23.9862,24.0967,23.931,24.0967,166965.0
2019-05-20 10:00:00,26.16,26.17,26.06,26.14,192414.0,24.0783,24.0875,23.9862,24.0599,192414.0
2019-05-20 10:10:00,26.14,26.15,26.1,26.13,117501.0,24.0599,24.0691,24.023,24.0507,117501.0
2019-05-20 10:20:00,26.12,26.18,26.12,26.12,342921.0,24.0415,24.0967,24.0415,24.0415,342921.0
2019-05-20 10:30:00,26.12,26.17,26.11,26.14,223680.0,24.0415,24.0875,24.0323,24.0599,223680.0
2019-05-20 10:40:00,26.14,26.17,26.07,26.07,161076.0,24.0599,24.0875,23.9954,23.9954,161076.0
2019-05-20 10:50:00,26.08,26.13,26.06,26.13,106581.0,24.0046,24.0507,23.9862,24.0507,106581.0
2019-05-20 11:00:00,26.13,26.14,26.03,26.05,200355.0,24.0507,24.0599,23.9586,23.977,200355.0
2019-05-20 11:10:00,26.05,26.08,26.03,26.04,88845.0,23.977,24.0046,23.9586,23.9678,88845.0
2019-05-20 11:20:00,26.03,26.06,26.02,26.04,145101.0,23.9586,23.9862,23.9494,23.9678,145101.0
2019-05-20 11:30:00,26.05,26.08,25.98,25.98,181470.0,23.977,24.0046,23.9126,23.9126,181470.0
2019-05-20 11:40:00,25.98,26.06,25.98,26.04,79344.0,23.9126,23.9862,23.9126,23.9678,79344.0
2019-05-20 11:50:00,26.04,26.07,26.01,26.03,137145.0,23.9678,23.9954,23.9402,23.9586,137145.0
2019-05-20 12:00:00,26.03,26.05,26.01,26.05,173469.0,23.9586,23.977,23.9402,23.977,173469.0
2019-05-20 12:10:00,26.05,26.08,26.03,26.06,254010.0,23.977,24.0046,23.9586,23.9862,254010.0
2019-05-20 12:20:00,26.06,26.07,26.02,26.03,147423.0,23.9862,23.9954,23.9494,23.9586,147423.0
2019-05-20 12:30:00,26.03,26.06,25.98,26.05,83439.0,23.9586,23.9862,23.9126,23.977,83439.0
2019-05-20 12:40:00,26.05,26.06,26.02,26.05,57915.0,23.977,23.9862,23.9494,23.977,57915.0
2019-05-20 12:50:00,26.04,26.07,26.01,26.02,113730.0,23.9678,23.9954,23.9402,23.9494,113730.0
2019-05-20 13:00:00,26.02,26.02,25.97,25.97,163974.0,23.9494,23.9494,23.9034,23.9034,163974.0
2019-05-20 13:10:00,25.98,26.0,25.95,25.98,320337.0,23.9126,23.931,23.885,23.9126,320337.0
2019-05-20 13:20:00,25.98,26.0,25.97,25.99,63288.0,23.9126,23.931,23.9034,23.9218,63288.0
2019-05-20 13:30:00,25.99,26.05,25.98,26.04,58851.0,23.9218,23.977,23.9126,23.9678,58851.0
2019-05-20 13:40:00,26.04,26.08,26.03,26.07,78711.0,23.9678,24.0046,23.9586,23.9954,78711.0
2019-05-20 13:50:00,26.08,26.08,26.04,26.05,88395.0,24.0046,24.0046,23.9678,23.977,88395.0
2019-05-20 14:00:00,26.05,26.06,26.03,26.05,268230.0,23.977,23.9862,23.9586,23.977,268230.0
2019-05-20 14:10:00,26.05,26.1,26.05,26.07,87804.0,23.977,24.023,23.977,23.9954,87804.0
2019-05-20 14:20:00,26.07,26.08,26.06,26.07,62535.0,23.9954,24.0046,23.9862,23.9954,62535.0
2019-05-20 14:30:00,26.07,26.08,26.02,26.03,103626.0,23.9954,24.0046,23.9494,23.9586,103626.0
2019-05-20 14:40:00,26.03,26.07,26.03,26.03,74118.0,23.9586,23.9954,23.9586,23.9586,74118.0
2019-05-20 14:50:00,26.03,26.07,26.03,26.06,87405.0,23.9586,23.9954,23.9586,23.9862,87405.0
2019-05-20 15:00:00,26.06,26.07,26.03,26.03,87627.0,23.9862,23.9954,23.9586,23.9586,87627.0
2019-05-20 15:10:00,26.03,26.05,25.99,26.04,98190.0,23.9586,23.977,23.9218,23.9678,98190.0
2019-05-20 15:20:00,26.04,26.06,26.02,26.06,116139.0,23.9678,23.9862,23.9494,23.9862,116139.0
2019-05-20 15:30:00,26.06,26.12,26.05,26.09,203022.0,23.9862,24.0415,23.977,24.0138,203022.0
2019-05-20 15:40:00,26.09,26.1,26.06,26.06,156666.0,24.0138,24.023,23.9862,23.9862,156666.0
2019-05-20 15:50:00,26.06,26.08,26.02,26.03,634989.0,23.9862,24.0046,23.9494,23.9586,634989.0
2019-05-21 09:30:00,26.14,26.22,26.09,26.18,170529.0,24.0599,24.1335,24.0138,24.0967,170529.0
2019-05-21 09:40:00,26.18,26.22,26.15,26.19,77895.0,24.0967,24.1335,24.0691,24.1059,77895.0
2019-05-21 09:50:00,26.19,26.2,26.14,26.18,123618.0,24.1059,24.1151,24.0599,24.0967,123618.0
2019-05-21 10:00:00,26.17,26.19,26.14,26.15,117402.0,24.0875,24.1059,24.0599,24.0691,117402.0
2019-05-21 10:10:00,26.15,26.17,26.09,26.16,241314.0,24.0691,24.0875,24.0138,24.0783,241314.0
2019-05-21 10:20:00,26.16,26.17,26.0,26.02,1382370.0,24.0783,24.0875,23.931,23.9494,1382370.0
2019-05-21 10:30:00,26.03,26.05,25.98,26.01,1183020.0,23.9586,23.977,23.9126,23.9402,1183020.0
2019-05-21 10:40:00,26.01,26.1,26.0,26.07,1704390.0,23.9402,24.023,23.931,23.9954,1704390.0
2019-05-21 10:50:00,26.08,26.14,26.08,26.1,301758.0,24.0046,24.0599,24.0046,24.023,301758.0
2019-05-21 11:00:00,26.1,26.2,26.1,26.19,315954.0,24.023,24.1151,24.023,24.1059,315954.0
2019-05-21 11:10:00,26.2,26.23,26.18,26.18,209823.0,24.1151,24.1427,24.0967,24.0967,209823.0
2019-05-21 11:20:00,26.18,26.19,26.07,26.1,559902.0,24.0967,24.1059,23.9954,24.023,559902.0
2019-05-21 11:30:00,26.1,26.11,26.03,26.05,633171.0,24.023,24.0323,23.9586,23.977,633171.0
2019-05-21 11:40:00,26.05,26.08,26.04,26.05,806202.0,23.977,24.0046,23.9678,23.977,806202.0
2019-05-21 11:50:00,26.05,26.1,26.02,26.06,605169.0,23.977,24.023,23.9494,23.9862,605169.0
2019-05-21 12:00:00,26.06,26.11,26.05,26.1,1005753.0,23.9862,24.0323,23.977,24.023,1005753.0
2019-05-21 12:10:00,26.11,26.13,26.09,26.1,220626.0,24.0323,24.0507,24.0138,24.023,220626.0
2019-05-21 12:20:00,26.1,26.12,26.05,26.06,393633.0,24.023,24.0415,23.977,23.9862,393633.0
2019-05-21 12:30:00,26.06,26.07,26.05,26.05,407574.0,23.9862,23.9954,23.977,23.977,407574.0
2019-05-21 12:40:00,26.05,26.1,26.05,26.06,702405.0,23.977,24.023,23.977,23.9862,702405.0
2019-05-21 12:50:00,26.06,26.1,26.05,26.06,892785.0,23.9862,24.023,23.977,23.9862,892785.0
2019-05-21 13:00:00,26.06,26.07,26.04,26.04,519204.0,23.9862,23.9954,23.9678,23.9678,519204.0
2019-05-21 13:10:00,26.04,26.08,26.04,26.07,448536.0,23.9678,24.0046,23.9678,23.9954,448536.0
2019-05-21 13:20:00,26.07,26.07,26.05,26.05,402369.0,23.9954,23.9954,23.977,23.977,402369.0
2019-05-21 13:30:00,26.05,26.06,26.05,26.06,376341.0,23.977,23.9862,23.977,23.9862,376341.0
2019-05-21 13:40:00,26.05,26.07,26.05,26.06,560193.0,23.977,23.9954,23.977,23.9862,560193.0
2019-05-21 13:50:00,26.06,26.06,26.05,26.06,393861.0,23.9862,23.9862,23.977,23.9862,393861.0
2019-05-21 14:00:00,26.06,26.06,26.04,26.05,328227.0,23.9862,23.9862,23.9678,23.977,328227.0
2019-05-21 14:10:00,26.05,26.06,26.05,26.06,394980.0,23.977,23.9862,23.977,23.9862,394980.0
2019-05-21 14:20:00,26.06,26.08,26.05,26.05,944283.0,23.9862,24.0046,23.977,23.977,944283.0
2019-05-21 14:30:00,26.05,26.06,26.05,26.05,541512.0,23.977,23.9862,23.977,23.977,541512.0
2019-05-21 14:40:00,26.05,26.06,26.05,26.05,286725.0,23.977,23.9862,23.977,23.977,286725.0
2019-05-21 14:50:00,26.05,26.06,26.03,26.05,228915.0,23.977,23.9862,23.9586,23.977,228915.0
2019-05-21 15:00:00,26.05,26.06,26.03,26.06,206550.0,23.977,23.9862,23.9586,23.9862,206550.0
2019-05-21 15:10:00,26.06,26.07,26.05,26.05,705921.0,23.9862,23.9954,23.977,23.977,705921.0
2019-05-21 15:20:00,26.06,26.06,26.05,26.06,759606.0,23.9862,23.9862,23.977,23.9862,759606.0
2019-05-21 15:30:00,26.05,26.13,26.05,26.1,1415460.0,23.977,24.0507,23.977,24.023,1415460.0
2019-05-21 15:40:00,26.1,26.14,26.07,26.11,398232.0,24.023,24.0599,23.9954,24.0323,398232.0
2019-05-21 15:50:00,26.11,26.13,26.1,26.11,936231.0,24.0323,24.0507,24.023,24.0323,936231.0
2019-05-22 09:30:00,26.05,26.05,25.89,25.93,131238.0,23.977,23.977,23.8298,23.8666,131238.0
2019-05-22 09:40:00,25.96,25.96,25.85,25.9,146310.0,23.8942,23.8942,23.7929,23.839,146310.0
2019-05-22 09:50:00,25.88,25.95,25.88,25.93,1006938.0,23.8206,23.885,23.8206,23.8666,1006938.0
2019-05-22 10:00:00,25.94,25.94,25.8,25.81,324840.0,23.8758,23.8758,23.7469,23.7561,324840.0
2019-05-22 10:10:00,25.81,25.93,25.78,25.87,265431.0,23.7561,23.8666,23.7285,23.8114,265431.0
2019-05-22 10:20:00,25.86,25.88,25.82,25.86,103911.0,23.8021,23.8206,23.7653,23.8021,103911.0
2019-05-22 10:30:00,25.86,25.88,25.8,25.81,135717.0,23.8021,23.8206,23.7469,23.7561,135717.0
2019-05-22 10:40:00,25.81,25.87,25.8,25.87,163653.0,23.7561,23.8114,23.7469,23.8114,163653.0
2019-05-22 10:50:00,25.86,25.89,25.82,25.84,149199.0,23.8021,23.8298,23.7653,23.7837,149199.0
2019-05-22 11:00:00,25.84,25.91,25.84,25.88,157299.0,23.7837,23.8482,23.7837,23.8206,157299.0
2019-05-22 11:10:00,25.88,25.95,25.88,25.91,193353.0,23.8206,23.885,23.8206,23.8482,193353.0
2019-05-22 11:20:00,25.91,25.97,25.9,25.96,73047.0,23.8482,23.9034,23.839,23.8942,73047.0
2019-05-22 11:30:00,25.97,25.98,25.91,25.92,131937.0,23.9034,23.9126,23.8482,23.8574,131937.0
2019-05-22 11:40:00,25.92,25.93,25.89,25.9,278838.0,23.8574,23.8666,23.8298,23.839,278838.0
2019-05-22 11:50:00,25.91,25.93,25.89,25.93,96702.0,23.8482,23.8666,23.8298,23.8666,96702.0
2019-05-22 12:00:00,25.93,25.94,25.9,25.92,82131.0,23.8666,23.8758,23.839,23.8574,82131.0
2019-05-22 12:10:00,25.91,25.92,25.9,25.92,50949.0,23.8482,23.8574,23.839,23.8574,50949.0
2019-05-22 12:20:00,25.92,25.94,25.89,25.89,74520.0,23.8574,23.8758,23.8298,23.8298,74520.0
2019-05-22 12:30:00,25.89,25.9,25.86,25.87,331236.0,23.8298,23.839,23.8021,23.8114,331236.0
2019-05-22 12:40:00,25.87,25.87,25.84,25.86,35055.0,23.8114,23.8114,23.7837,23.8021,35055.0
2019-05-22 12:50:00,25.86,25.86,25.83,25.86,87762.0,23.8021,23.8021,23.7745,23.8021,87762.0
2019-05-22 13:00:00,25.85,25.87,25.81,25.81,130131.0,23.7929,23.8114,23.7561,23.7561,130131.0
2019-05-22 13:10:00,25.81,25.81,25.78,25.81,73407.0,23.7561,23.7561,23.7285,23.7561,73407.0
2019-05-22 13:20:00,25.81,25.82,25.77,25.8,124554.0,23.7561,23.7653,23.7193,23.7469,124554.0
2019-05-22 13:30:00,25.79,25.81,25.78,25.8,107217.0,23.7377,23.7561,23.7285,23.7469,107217.0
2019-05-22 13:40:00,25.81,25.88,25.81,25.84,100407.0,23.7561,23.8206,23.7561,23.7837,100407.0
2019-05-22 13:50:00,25.84,25.86,25.83,25.84,115173.0,23.7837,23.8021,23.7745,23.7837,115173.0
2019-05-22 14:00:00,25.84,25.87,25.82,25.83,99369.0,23.7837,23.8114,23.7653,23.7745,99369.0
2019-05-22 14:10:00,25.84,25.84,25.81,25.82,73485.0,23.7837,23.7837,23.7561,23.7653,73485.0
2019-05-22 14:20:00,25.83,25.85,25.8,25.81,83211.0,23.7745,23.7929,23.7469,23.7561,83211.0
2019-05-22 14:30:00,25.82,25.88,25.82,25.87,854223.0,23.7653,23.8206,23.7653,23.8114,854223.0
2019-05-22 14:40:00,25.86,25.9,25.85,25.88,82455.0,23.8021,23.839,23.7929,23.8206,82455.0
2019-05-22 14:50:00,25.88,25.88,25.85,25.88,293238.0,23.8206,23.8206,23.7929,23.8206,293238.0
2019-05-22 15:00:00,25.88,25.89,25.87,25.88,95355.0,23.8206,23.8298,23.8114,23.8206,95355.0
2019-05-22 15:10:00,25.89,25.9,25.84,25.87,267849.0,23.8298,23.839,23.7837,23.8114,267849.0
2019-05-22 15:20:00,25.87,25.88,25.85,25.86,197385.0,23.8114,23.8206,23.7929,23.8021,197385.0
2019-05-22 15:30:00,25.86,25.88,25.85,25.87,538218.0,23.8021,23.8206,23.7929,23.8114,538218.0
2019-05-22 15:40:00,25.86,25.87,25.83,25.84,295149.0,23.8021,23.8114,23.7745,23.7837,295149.0
2019-05-22 15:50:00,25.84,25.85,25.79,25.81,1045263.0,23.7837,23.7929,23.7377,23.7561,1045263.0
2019-05-23 09:30:00,25.48,25.53,25.35,25.36,276948.0,23.4524,23.4984,23.3327,23.3419,276948.0
2019-05-23 09:40:00,25.36,25.37,25.24,25.24,276999.0,23.3419,23.3511,23.2315,23.2315,276999.0
2019-05-23 09:50:00,25.23,25.23,25.15,25.15,183657.0,23.2223,23.2223,23.1486,23.1486,183657.0
2019-05-23 10:00:00,25.15,25.15,25.05,25.08,229191.0,23.1486,23.1486,23.0566,23.0842,229191.0
2019-05-23 10:10:00,25.08,25.09,24.95,24.97,886719.0,23.0842,23.0934,22.9646,22.983,886719.0
2019-05-23 10:20:00,24.97,25.06,24.93,25.03,963525.0,22.983,23.0658,22.9462,23.0382,963525.0
2019-05-23 10:30:00,25.03,25.21,25.02,25.19,595179.0,23.0382,23.2039,23.029,23.1855,595179.0
2019-05-23 10:40:00,25.19,25.2,25.14,25.17,217413.0,23.1855,23.1947,23.1394,23.1671,217413.0
2019-05-23 10:50:00,25.17,25.24,25.15,25.22,150159.0,23.1671,23.2315,23.1486,23.2131,150159.0
2019-05-23 11:00:00,25.22,25.24,25.18,25.21,255993.0,23.2131,23.2315,23.1763,23.2039,255993.0
2019-05-23 11:10:00,25.21,25.24,25.17,25.19,119499.0,23.2039,23.2315,23.1671,23.1855,119499.0
2019-05-23 11:20:00,25.19,25.25,25.15,25.21,190665.0,23.1855,23.2407,23.1486,23.2039,190665.0
2019-05-23 11:30:00,25.2,25.23,25.18,25.23,102498.0,23.1947,23.2223,23.1763,23.2223,102498.0
2019-05-23 11:40:00,25.22,25.22,25.15,25.16,132864.0,23.2131,23.2131,23.1486,23.1579,132864.0
2019-05-23 11:50:00,25.17,25.19,25.09,25.09,137424.0,23.1671,23.1855,23.0934,23.0934,137424.0
2019-05-23 12:00:00,25.1,25.17,25.09,25.13,112722.0,23.1026,23.1671,23.0934,23.1302,112722.0
2019-05-23 12:10:00,25.13,25.16,25.11,25.14,118668.0,23.1302,23.1579,23.1118,23.1394,118668.0
2019-05-23 12:20:00,25.13,25.18,25.1,25.17,108843.0,23.1302,23.1763,23.1026,23.1671,108843.0
2019-05-23 12:30:00,25.18,25.18,25.13,25.15,94254.0,23.1763,23.1763,23.1302,23.1486,94254.0
2019-05-23 12:40:00,25.14,25.18,25.14,25.16,85662.0,23.1394,23.1763,23.1394,23.1579,85662.0
2019-05-23 12:50:00,25.15,25.16,25.1,25.11,232617.0,23.1486,23.1579,23.1026,23.1118,232617.0
2019-05-23 13:00:00,25.1,25.1,25.07,25.08,198921.0,23.1026,23.1026,23.075,23.0842,198921.0
2019-05-23 13:10:00,25.07,25.08,25.04,25.06,277926.0,23.075,23.0842,23.0474,23.0658,277926.0
2019-05-23 13:20:00,25.06,25.08,25.04,25.06,142908.0,23.0658,23.0842,23.0474,23.0658,142908.0
2019-05-23 13:30:00,25.06,25.06,25.0,25.03,271728.0,23.0658,23.0658,23.0106,23.0382,271728.0
2019-05-23 13:40:00,25.04,25.05,24.96,24.96,1614525.0,23.0474,23.0566,22.9738,22.9738,1614525.0
2019-05-23 13:50:00,24.96,25.02,24.96,25.0,121965.0,22.9738,23.029,22.9738,23.0106,121965.0
2019-05-23 14:00:00,25.0,25.02,24.98,25.01,307662.0,23.0106,23.029,22.9922,23.0198,307662.0
2019-05-23 14:10:00,25.01,25.03,24.97,25.02,486435.0,23.0198,23.0382,22.983,23.029,486435.0
2019-05-23 14:20:00,25.02,25.03,24.98,24.99,576753.0,23.029,23.0382,22.9922,23.0014,576753.0
2019-05-23 14:30:00,24.99,25.0,24.96,24.98,414549.0,23.0014,23.0106,22.9738,22.9922,414549.0
2019-05-23 14:40:00,24.98,25.14,24.98,25.06,652491.0,22.9922,23.1394,22.9922,23.0658,652491.0
2019-05-23 14:50:00,25.06,25.1,25.01,25.08,1003323.0,23.0658,23.1026,23.0198,23.0842,1003323.0
2019-05-23 15:00:00,25.07,25.08,25.01,25.02,761709.0,23.075,23.0842,23.0198,23.029,761709.0
2019-05-23 15:10:00,25.02,25.07,25.01,25.03,1455621.0,23.029,23.075,23.0198,23.0382,1455621.0
2019-05-23 15:20:00,25.03,25.12,25.01,25.04,1751091.0,23.0382,23.121,23.0198,23.0474,1751091.0
2019-05-23 15:30:00,25.03,25.05,25.01,25.02,1296447.0,23.0382,23.0566,23.0198,23.029,1296447.0
2019-05-23 15:40:00,25.02,25.09,24.98,25.06,1018071.0,23.029,23.0934,22.9922,23.0658,1018071.0
2019-05-23 15:50:00,25.06,25.15,25.04,25.12,1370262.0,23.0658,23.1486,23.0474,23.121,1370262.0
2019-05-24 09:30:00,25.26,25.3,25.05,25.07,416199.0,23.2499,23.2867,23.0566,23.075,416199.0
2019-05-24 09:40:00,25.06,25.12,25.0,25.0,466023.0,23.0658,23.121,23.0106,23.0106,466023.0
2019-05-24 09:50:00,25.0,25.03,24.94,25.03,254523.0,23.0106,23.0382,22.9554,23.0382,254523.0
2019-05-24 10:00:00,25.03,25.05,24.99,25.0,596772.0,23.0382,23.0566,23.0014,23.0106,596772.0
2019-05-24 10:10:00,25.0,25.01,24.98,25.01,420639.0,23.0106,23.0198,22.9922,23.0198,420639.0
2019-05-24 10:20:00,25.01,25.01,24.93,24.93,205212.0,23.0198,23.0198,22.9462,22.9462,205212.0
2019-05-24 10:30:00,24.94,24.95,24.88,24.91,291375.0,22.9554,22.9646,22.9001,22.9277,291375.0
2019-05-24 10:40:00,24.91,24.97,24.91,24.91,242682.0,22.9277,22.983,22.9277,22.9277,242682.0
2019-05-24 10:50:00,24.91,24.92,24.84,24.86,347943.0,22.9277,22.9369,22.8633,22.8817,347943.0
2019-05-24 11:00:00,24.86,24.91,24.86,24.89,169173.0,22.8817,22.9277,22.8817,22.9093,169173.0
2019-05-24 11:10:00,24.89,24.9,24.85,24.86,155157.0,22.9093,22.9185,22.8725,22.8817,155157.0
2019-05-24 11:20:00,24.86,24.9,24.85,24.89,181608.0,22.8817,22.9185,22.8725,22.9093,181608.0
2019-05-24 11:30:00,24.89,25.0,24.89,24.99,142851.0,22.9093,23.0106,22.9093,23.0014,142851.0
2019-05-24 11:40:00,25.0,25.03,24.98,25.0,269355.0,23.0106,23.0382,22.9922,23.0106,269355.0
2019-05-24 11:50:00,25.0,25.03,24.97,24.98,334428.0,23.0106,23.0382,22.983,22.9922,334428.0
2019-05-24 12:00:00,24.98,25.0,24.95,24.95,222057.0,22.9922,23.0106,22.9646,22.9646,222057.0
2019-05-24 12:10:00,24.95,24.97,24.93,24.96,186402.0,22.9646,22.983,22.9462,22.9738,186402.0
2019-05-24 12:20:00,24.96,25.03,24.96,25.01,161991.0,22.9738,23.0382,22.9738,23.0198,161991.0
2019-05-24 12:30:00,25.01,25.03,25.01,25.03,107895.0,23.0198,23.0382,23.0198,23.0382,107895.0
2019-05-24 12:40:00,25.03,25.05,25.0,25.01,153312.0,23.0382,23.0566,23.0106,23.0198,153312.0
2019-05-24 12:50:00,25.01,25.04,25.0,25.04,85920.0,23.0198,23.0474,23.0106,23.0474,85920.0
2019-05-24 13:00:00,25.04,25.05,25.01,25.02,62742.0,23.0474,23.0566,23.0198,23.029,62742.0
2019-05-24 13:10:00,25.02,25.02,24.98,25.0,119640.0,23.029,23.029,22.9922,23.0106,119640.0
2019-05-24 13:20:00,25.0,25.02,25.0,25.0,80055.0,23.0106,23.029,23.0106,23.0106,80055.0
2019-05-24 13:30:00,25.0,25.03,25.0,25.01,60957.0,23.0106,23.0382,23.0106,23.0198,60957.0
2019-05-24 13:40:00,25.01,25.02,25.0,25.02,75966.0,23.0198,23.029,23.0106,23.029,75966.0
2019-05-24 13:50:00,25.02,25.04,24.99,25.01,366048.0,23.029,23.0474,23.0014,23.0198,366048.0
2019-05-24 14:00:00,25.02,25.02,24.98,25.01,118914.0,23.029,23.029,22.9922,23.0198,118914.0
2019-05-24 14:10:00,25.01,25.02,25.0,25.01,216045.0,23.0198,23.029,23.0106,23.0198,216045.0
2019-05-24 14:20:00,25.01,25.01,24.99,24.99,268626.0,23.0198,23.0198,23.0014,23.0014,268626.0
2019-05-24 14:30:00,24.99,25.01,24.98,25.01,282378.0,23.0014,23.0198,22.9922,23.0198,282378.0
2019-05-24 14:40:00,25.01,25.02,25.0,25.0,302802.0,23.0198,23.029,23.0106,23.0106,302802.0
2019-05-24 14:50:00,25.01,25.01,25.0,25.01,208911.0,23.0198,23.0198,23.0106,23.0198,208911.0
2019-05-24 15:00:00,25.01,25.03,25.0,25.01,551205.0,23.0198,23.0382,23.0106,23.0198,551205.0
2019-05-24 15:10:00,25.01,25.01,24.97,24.99,329463.0,23.0198,23.0198,22.983,23.0014,329463.0
2019-05-24 15:20:00,24.99,25.02,24.98,25.01,417051.0,23.0014,23.029,22.9922,23.0198,417051.0
2019-05-24 15:30:00,25.01,25.03,25.0,25.01,555054.0,23.0198,23.0382,23.0106,23.0198,555054.0
2019-05-24 15:40:00,25.01,25.01,24.99,24.99,274362.0,23.0198,23.0198,23.0014,23.0014,274362.0
2019-05-24 15:50:00,25.0,25.01,24.94,24.97,1116570.0,23.0106,23.0198,22.9554,22.983,1116570.0
2019-05-28 09:30:00,25.13,25.22,25.07,25.16,375186.0,23.1302,23.2131,23.075,23.1579,375186.0
2019-05-28 09:40:00,25.16,25.16,25.02,25.07,901383.0,23.1579,23.1579,23.029,23.075,901383.0
2019-05-28 09:50:00,25.07,25.07,25.0,25.06,847014.0,23.075,23.075,23.0106,23.0658,847014.0
2019-05-28 10:00:00,25.06,25.08,24.97,24.98,541011.0,23.0658,23.0842,22.983,22.9922,541011.0
2019-05-28 10:10:00,24.98,25.03,24.94,25.02,322242.0,22.9922,23.0382,22.9554,23.029,322242.0
2019-05-28 10:20:00,25.02,25.04,24.98,25.02,157332.0,23.029,23.0474,22.9922,23.029,157332.0
2019-05-28 10:30:00,25.02,25.03,24.95,24.95,286182.0,23.029,23.0382,22.9646,22.9646,286182.0
2019-05-28 10:40:00,24.95,24.99,24.95,24.96,216264.0,22.9646,23.0014,22.9646,22.9738,216264.0
2019-05-28 10:50:00,24.96,24.99,24.94,24.97,251451.0,22.9738,23.0014,22.9554,22.983,251451.0
2019-05-28 11:00:00,24.97,25.01,24.95,24.96,223098.0,22.983,23.0198,22.9646,22.9738,223098.0
2019-05-28 11:10:00,24.96,24.99,24.95,24.98,240138.0,22.9738,23.0014,22.9646,22.9922,240138.0
2019-05-28 11:20:00,24.98,24.99,24.93,24.95,294393.0,22.9922,23.0014,22.9462,22.9646,294393.0
2019-05-28 11:30:00,24.95,25.0,24.93,25.0,226611.0,22.9646,23.0106,22.9462,23.0106,226611.0
2019-05-28 11:40:00,25.0,25.03,24.99,24.99,163182.0,23.0106,23.0382,23.0014,23.0014,163182.0
2019-05-28 11:50:00,24.99,25.02,24.98,24.99,757305.0,23.0014,23.029,22.9922,23.0014,757305.0
2019-05-28 12:00:00,24.99,25.0,24.98,24.98,317070.0,23.0014,23.0106,22.9922,22.9922,317070.0
2019-05-28 12:10:00,24.98,24.99,24.96,24.97,315315.0,22.9922,23.0014,22.9738,22.983,315315.0
2019-05-28 12:20:00,24.97,24.99,24.96,24.99,399501.0,22.983,23.0014,22.9738,23.0014,399501.0
2019-05-28 12:30:00,24.98,25.0,24.97,24.98,376926.0,22.9922,23.0106,22.983,22.9922,376926.0
2019-05-28 12:40:00,24.98,24.98,24.95,24.98,256395.0,22.9922,22.9922,22.9646,22.9922,256395.0
2019-05-28 12:50:00,24.98,24.99,24.96,24.96,294564.0,22.9922,23.0014,22.9738,22.9738,294564.0
2019-05-28 13:00:00,24.97,25.0,24.96,24.99,183510.0,22.983,23.0106,22.9738,23.0014,183510.0
2019-05-28 13:10:00,24.99,25.0,24.96,24.97,421308.0,23.0014,23.0106,22.9738,22.983,421308.0
2019-05-28 13:20:00,24.97,24.98,24.96,24.97,166728.0,22.983,22.9922,22.9738,22.983,166728.0
2019-05-28 13:30:00,24.97,24.98,24.96,24.98,114618.0,22.983,22.9922,22.9738,22.9922,114618.0
2019-05-28 13:40:00,24.98,24.99,24.96,24.98,223182.0,22.9922,23.0014,22.9738,22.9922,223182.0
2019-05-28 13:50:00,24.98,24.99,24.98,24.98,54693.0,22.9922,23.0014,22.9922,22.9922,54693.0
2019-05-28 14:00:00,24.98,24.99,24.96,24.98,181026.0,22.9922,23.0014,22.9738,22.9922,181026.0
2019-05-28 14:10:00,24.98,24.98,24.96,24.97,175647.0,22.9922,22.9922,22.9738,22.983,175647.0
2019-05-28 14:20:00,24.97,24.97,24.95,24.96,148551.0,22.983,22.983,22.9646,22.9738,148551.0
2019-05-28 14:30:00,24.96,24.97,24.94,24.96,417873.0,22.9738,22.983,22.9554,22.9738,417873.0
2019-05-28 14:40:00,24.96,24.96,24.92,24.93,361026.0,22.9738,22.9738,22.9369,22.9462,361026.0
2019-05-28 14:50:00,24.92,24.93,24.9,24.91,339057.0,22.9369,22.9462,22.9185,22.9277,339057.0
2019-05-28 15:00:00,24.91,24.94,24.9,24.92,271164.0,22.9277,22.9554,22.9185,22.9369,271164.0
2019-05-28 15:10:00,24.92,24.95,24.9,24.94,274953.0,22.9369,22.9646,22.9185,22.9554,274953.0
2019-05-28 15:20:00,24.94,24.94,24.91,24.92,250170.0,22.9554,22.9554,22.9277,22.9369,250170.0
2019-05-28 15:30:00,24.92,24.93,24.86,24.89,447189.0,22.9369,22.9462,22.8817,22.9093,447189.0
2019-05-28 15:40:00,24.89,24.89,24.79,24.82,654312.0,22.9093,22.9093,22.8173,22.8449,654312.0
2019-05-28 15:50:00,24.82,24.89,24.81,24.83,1806705.0,22.8449,22.9093,22.8357,22.8541,1806705.0
2019-05-29 09:30:00,24.58,24.63,24.4,24.5,641799.0,22.624,22.67,22.4583,22.5504,641799.0
2019-05-29 09:40:00,24.5,24.59,24.49,24.54,297678.0,22.5504,22.6332,22.5412,22.5872,297678.0
2019-05-29 09:50:00,24.54,24.54,24.45,24.49,365412.0,22.5872,22.5872,22.5044,22.5412,365412.0
2019-05-29 10:00:00,24.49,24.56,24.47,24.51,536628.0,22.5412,22.6056,22.5228,22.5596,536628.0
2019-05-29 10:10:00,24.51,24.57,24.48,24.55,458961.0,22.5596,22.6148,22.532,22.5964,458961.0
2019-05-29 10:20:00,24.55,24.63,24.54,24.61,288642.0,22.5964,22.67,22.5872,22.6516,288642.0
2019-05-29 10:30:00,24.61,24.64,24.55,24.56,370038.0,22.6516,22.6792,22.5964,22.6056,370038.0
2019-05-29 10:40:00,24.56,24.58,24.53,24.56,272328.0,22.6056,22.624,22.578,22.6056,272328.0
2019-05-29 10:50:00,24.56,24.58,24.49,24.49,256647.0,22.6056,22.624,22.5412,22.5412,256647.0
2019-05-29 11:00:00,24.49,24.58,24.49,24.54,373404.0,22.5412,22.624,22.5412,22.5872,373404.0
2019-05-29 11:10:00,24.54,24.57,24.5,24.56,357564.0,22.5872,22.6148,22.5504,22.6056,357564.0
2019-05-29 11:20:00,24.56,24.56,24.48,24.51,232026.0,22.6056,22.6056,22.532,22.5596,232026.0
2019-05-29 11:30:00,24.51,24.56,24.49,24.52,220944.0,22.5596,22.6056,22.5412,22.5688,220944.0
2019-05-29 11:40:00,24.52,24.55,24.48,24.53,203058.0,22.5688,22.5964,22.532,22.578,203058.0
2019-05-29 11:50:00,24.53,24.54,24.49,24.5,270702.0,22.578,22.5872,22.5412,22.5504,270702.0
2019-05-29 12:00:00,24.5,24.54,24.49,24.53,228480.0,22.5504,22.5872,22.5412,22.578,228480.0
2019-05-29 12:10:00,24.52,24.56,24.5,24.56,193005.0,22.5688,22.6056,22.5504,22.6056,193005.0
2019-05-29 12:20:00,24.56,24.62,24.56,24.6,199017.0,22.6056,22.6608,22.6056,22.6424,199017.0
2019-05-29 12:30:00,24.59,24.61,24.58,24.58,343290.0,22.6332,22.6516,22.624,22.624,343290.0
2019-05-29 12:40:00,24.58,24.6,24.55,24.56,195066.0,22.624,22.6424,22.5964,22.6056,195066.0
2019-05-29 12:50:00,24.56,24.57,24.52,24.54,165681.0,22.6056,22.6148,22.5688,22.5872,165681.0
2019-05-29 13:00:00,24.53,24.66,24.52,24.65,235311.0,22.578,22.6976,22.5688,22.6884,235311.0
2019-05-29 13:10:00,24.65,24.66,24.61,24.61,274692.0,22.6884,22.6976,22.6516,22.6516,274692.0
2019-05-29 13:20:00,24.61,24.62,24.59,24.62,237354.0,22.6516,22.6608,22.6332,22.6608,237354.0
2019-05-29 13:30:00,24.61,24.66,24.61,24.64,198942.0,22.6516,22.6976,22.6516,22.6792,198942.0
2019-05-29 13:40:00,24.64,24.71,24.64,24.7,219183.0,22.6792,22.7437,22.6792,22.7345,219183.0
2019-05-29 13:50:00,24.7,24.71,24.66,24.66,180504.0,22.7345,22.7437,22.6976,22.6976,180504.0
2019-05-29 14:00:00,24.66,24.71,24.66,24.66,166242.0,22.6976,22.7437,22.6976,22.6976,166242.0
2019-05-29 14:10:00,24.66,24.67,24.62,24.65,152625.0,22.6976,22.7068,22.6608,22.6884,152625.0
2019-05-29 14:20:00,24.65,24.69,24.63,24.67,251016.0,22.6884,22.7253,22.67,22.7068,251016.0
2019-05-29 14:30:00,24.67,24.67,24.6,24.62,424803.0,22.7068,22.7068,22.6424,22.6608,424803.0
2019-05-29 14:40:00,24.62,24.62,24.57,24.61,178161.0,22.6608,22.6608,22.6148,22.6516,178161.0
2019-05-29 14:50:00,24.61,24.64,24.58,24.64,237762.0,22.6516,22.6792,22.624,22.6792,237762.0
2019-05-29 15:00:00,24.64,24.66,24.6,24.64,313737.0,22.6792,22.6976,22.6424,22.6792,313737.0
2019-05-29 15:10:00,24.64,24.67,24.62,24.63,255600.0,22.6792,22.7068,22.6608,22.67,255600.0
2019-05-29 15:20:00,24.63,24.67,24.63,24.67,324111.0,22.67,22.7068,22.67,22.7068,324111.0
2019-05-29 15:30:00,24.67,24.74,24.65,24.71,408801.0,22.7068,22.7713,22.6884,22.7437,408801.0
2019-05-29 15:40:00,24.71,24.72,24.65,24.68,825660.0,22.7437,22.7529,22.6884,22.716,825660.0
2019-05-29 15:50:00,24.68,24.68,24.61,24.65,1270449.0,22.716,22.716,22.6516,22.6884,1270449.0
2019-05-30 09:30:00,24.65,24.74,24.6,24.74,256407.0,22.761,22.8441,22.7149,22.8441,256407.0
2019-05-30 09:40:00,24.74,24.8,24.73,24.76,204315.0,22.8441,22.8995,22.8349,22.8626,204315.0
2019-05-30 09:50:00,24.76,24.79,24.74,24.78,165612.0,22.8626,22.8903,22.8441,22.8811,165612.0
2019-05-30 10:00:00,24.77,24.77,24.69,24.69,261435.0,22.8718,22.8718,22.798,22.798,261435.0
2019-05-30 10:10:00,24.7,24.72,24.67,24.68,281454.0,22.8072,22.8257,22.7795,22.7887,281454.0
2019-05-30 10:20:00,24.67,24.77,24.67,24.77,181029.0,22.7795,22.8718,22.7795,22.8718,181029.0
2019-05-30 10:30:00,24.77,24.8,24.75,24.76,314124.0,22.8718,22.8995,22.8534,22.8626,314124.0
2019-05-30 10:40:00,24.76,24.79,24.73,24.78,135834.0,22.8626,22.8903,22.8349,22.8811,135834.0
2019-05-30 10:50:00,24.78,24.8,24.73,24.8,618633.0,22.8811,22.8995,22.8349,22.8995,618633.0
2019-05-30 11:00:00,24.8,24.8,24.71,24.72,189663.0,22.8995,22.8995,22.8164,22.8257,189663.0
2019-05-30 11:10:00,24.73,24.76,24.73,24.74,172755.0,22.8349,22.8626,22.8349,22.8441,172755.0
2019-05-30 11:20:00,24.74,24.75,24.7,24.74,154425.0,22.8441,22.8534,22.8072,22.8441,154425.0
2019-05-30 11:30:00,24.74,24.79,24.72,24.78,131370.0,22.8441,22.8903,22.8257,22.8811,131370.0
2019-05-30 11:40:00,24.78,24.8,24.75,24.78,127161.0,22.8811,22.8995,22.8534,22.8811,127161.0
2019-05-30 11:50:00,24.78,24.78,24.74,24.76,126546.0,22.8811,22.8811,22.8441,22.8626,126546.0
2019-05-30 12:00:00,24.77,24.82,24.76,24.8,915228.0,22.8718,22.918,22.8626,22.8995,915228.0
2019-05-30 12:10:00,24.8,24.84,24.78,24.81,216702.0,22.8995,22.9365,22.8811,22.9088,216702.0
2019-05-30 12:20:00,24.81,24.85,24.8,24.83,121083.0,22.9088,22.9457,22.8995,22.9272,121083.0
2019-05-30 12:30:00,24.83,24.89,24.82,24.87,728817.0,22.9272,22.9826,22.918,22.9642,728817.0
2019-05-30 12:40:00,24.87,24.92,24.87,24.91,115500.0,22.9642,23.0103,22.9642,23.0011,115500.0
2019-05-30 12:50:00,24.91,24.92,24.88,24.89,191421.0,23.0011,23.0103,22.9734,22.9826,191421.0
2019-05-30 13:00:00,24.9,24.92,24.9,24.91,133923.0,22.9919,23.0103,22.9919,23.0011,133923.0
2019-05-30 13:10:00,24.91,24.93,24.9,24.91,106257.0,23.0011,23.0196,22.9919,23.0011,106257.0
2019-05-30 13:20:00,24.91,24.92,24.89,24.9,131886.0,23.0011,23.0103,22.9826,22.9919,131886.0
2019-05-30 13:30:00,24.9,24.92,24.88,24.89,186567.0,22.9919,23.0103,22.9734,22.9826,186567.0
2019-05-30 13:40:00,24.89,24.92,24.88,24.9,141699.0,22.9826,23.0103,22.9734,22.9919,141699.0
2019-05-30 13:50:00,24.9,24.95,24.9,24.95,131553.0,22.9919,23.038,22.9919,23.038,131553.0
2019-05-30 14:00:00,24.95,24.97,24.95,24.96,194028.0,23.038,23.0565,23.038,23.0473,194028.0
2019-05-30 14:10:00,24.96,24.96,24.93,24.96,183441.0,23.0473,23.0473,23.0196,23.0473,183441.0
2019-05-30 14:20:00,24.96,24.98,24.94,24.95,214734.0,23.0473,23.0657,23.0288,23.038,214734.0
2019-05-30 14:30:00,24.95,24.95,24.92,24.93,170148.0,23.038,23.038,23.0103,23.0196,170148.0
2019-05-30 14:40:00,24.93,24.98,24.92,24.98,227019.0,23.0196,23.0657,23.0103,23.0657,227019.0
2019-05-30 14:50:00,24.98,25.03,24.96,25.02,226719.0,23.0657,23.1119,23.0473,23.1027,226719.0
2019-05-30 15:00:00,25.02,25.02,24.97,24.99,219723.0,23.1027,23.1027,23.0565,23.075,219723.0
2019-05-30 15:10:00,24.99,25.03,24.99,25.0,254292.0,23.075,23.1119,23.075,23.0842,254292.0
2019-05-30 15:20:00,25.0,25.06,24.99,25.05,319110.0,23.0842,23.1396,23.075,23.1304,319110.0
2019-05-30 15:30:00,25.05,25.08,25.01,25.06,436353.0,23.1304,23.1581,23.0934,23.1396,436353.0
2019-05-30 15:40:00,25.05,25.07,25.04,25.06,580053.0,23.1304,23.1488,23.1211,23.1396,580053.0
2019-05-30 15:50:00,25.06,25.06,24.98,25.0,1058913.0,23.1396,23.1396,23.0657,23.0842,1058913.0
2019-05-31 09:30:00,24.7,24.81,24.6,24.61,1076538.0,22.8072,22.9088,22.7149,22.7241,1076538.0
2019-05-31 09:40:00,24.61,24.63,24.52,24.53,640284.0,22.7241,22.7426,22.641,22.6502,640284.0
2019-05-31 09:50:00,24.53,24.63,24.5,24.61,345534.0,22.6502,22.7426,22.6225,22.7241,345534.0
2019-05-31 10:00:00,24.62,24.69,24.61,24.67,297546.0,22.7333,22.798,22.7241,22.7795,297546.0
2019-05-31 10:10:00,24.67,24.75,24.66,24.73,282924.0,22.7795,22.8534,22.7703,22.8349,282924.0
2019-05-31 10:20:00,24.73,24.77,24.72,24.73,314862.0,22.8349,22.8718,22.8257,22.8349,314862.0
2019-05-31 10:30:00,24.73,24.79,24.72,24.79,318675.0,22.8349,22.8903,22.8257,22.8903,318675.0
2019-05-31 10:40:00,24.79,24.84,24.78,24.84,522681.0,22.8903,22.9365,22.8811,22.9365,522681.0
2019-05-31 10:50:00,24.84,24.91,24.83,24.88,367461.0,22.9365,23.0011,22.9272,22.9734,367461.0
2019-05-31 11:00:00,24.88,24.95,24.86,24.93,620010.0,22.9734,23.038,22.9549,23.0196,620010.0
2019-05-31 11:10:00,24.93,24.97,24.91,24.97,182553.0,23.0196,23.0565,23.0011,23.0565,182553.0
2019-05-31 11:20:00,24.97,24.99,24.95,24.96,168369.0,23.0565,23.075,23.038,23.0473,168369.0
2019-05-31 11:30:00,24.96,25.0,24.92,24.93,339417.0,23.0473,23.0842,23.0103,23.0196,339417.0
2019-05-31 11:40:00,24.93,24.99,24.92,24.98,232434.0,23.0196,23.075,23.0103,23.0657,232434.0
2019-05-31 11:50:00,24.99,24.99,24.94,24.96,163659.0,23.075,23.075,23.0288,23.0473,163659.0
2019-05-31 12:00:00,24.96,24.96,24.91,24.91,161799.0,23.0473,23.0473,23.0011,23.0011,161799.0
2019-05-31 12:10:00,24.91,24.92,24.9,24.92,134028.0,23.0011,23.0103,22.9919,23.0103,134028.0
2019-05-31 12:20:00,24.92,24.93,24.88,24.89,159843.0,23.0103,23.0196,22.9734,22.9826,159843.0
2019-05-31 12:30:00,24.89,24.9,24.87,24.88,176133.0,22.9826,22.9919,22.9642,22.9734,176133.0
2019-05-31 12:40:00,24.88,24.93,24.88,24.92,132663.0,22.9734,23.0196,22.9734,23.0103,132663.0
2019-05-31 12:50:00,24.92,24.94,24.89,24.91,119859.0,23.0103,23.0288,22.9826,23.0011,119859.0
2019-05-31 13:00:00,24.9,24.92,24.89,24.92,167391.0,22.9919,23.0103,22.9826,23.0103,167391.0
2019-05-31 13:10:00,24.92,24.96,24.92,24.96,106986.0,23.0103,23.0473,23.0103,23.0473,106986.0
2019-05-31 13:20:00,24.96,24.97,24.93,24.95,118677.0,23.0473,23.0565,23.0196,23.038,118677.0
2019-05-31 13:30:00,24.95,24.99,24.94,24.99,184872.0,23.038,23.075,23.0288,23.075,184872.0
2019-05-31 13:40:00,24.99,25.01,24.98,25.01,127338.0,23.075,23.0934,23.0657,23.0934,127338.0
2019-05-31 13:50:00,25.0,25.01,24.98,24.99,269829.0,23.0842,23.0934,23.0657,23.075,269829.0
2019-05-31 14:00:00,24.99,25.0,24.97,24.97,249840.0,23.075,23.0842,23.0565,23.0565,249840.0
2019-05-31 14:10:00,24.97,24.98,24.91,24.92,260793.0,23.0565,23.0657,23.0011,23.0103,260793.0
2019-05-31 14:20:00,24.92,24.95,24.92,24.92,137265.0,23.0103,23.038,23.0103,23.0103,137265.0
2019-05-31 14:30:00,24.92,24.93,24.9,24.9,218253.0,23.0103,23.0196,22.9919,22.9919,218253.0
2019-05-31 14:40:00,24.9,24.98,24.89,24.94,247815.0,22.9919,23.0657,22.9826,23.0288,247815.0
2019-05-31 14:50:00,24.94,24.99,24.94,24.98,193380.0,23.0288,23.075,23.0288,23.0657,193380.0
2019-05-31 15:00:00,24.97,24.97,24.92,24.93,198144.0,23.0565,23.0565,23.0103,23.0196,198144.0
2019-05-31 15:10:00,24.93,24.94,24.91,24.92,234516.0,23.0196,23.0288,23.0011,23.0103,234516.0
2019-05-31 15:20:00,24.92,24.94,24.88,24.94,360699.0,23.0103,23.0288,22.9734,23.0288,360699.0
2019-05-31 15:30:00,24.94,24.97,24.89,24.9,498099.0,23.0288,23.0565,22.9826,22.9919,498099.0
2019-05-31 15:40:00,24.9,24.91,24.84,24.85,419715.0,22.9919,23.0011,22.9365,22.9457,419715.0
2019-05-31 15:50:00,24.85,24.89,24.77,24.81,2109036.0,22.9457,22.9826,22.8718,22.9088,2109036.0
2019-06-03 09:30:00,24.84,25.05,24.77,25.02,419121.0,22.9365,23.1304,22.8718,23.1027,419121.0
2019-06-03 09:40:00,25.02,25.08,24.96,24.98,177663.0,23.1027,23.1581,23.0473,23.0657,177663.0
2019-06-03 09:50:00,24.98,25.01,24.89,24.91,276279.0,23.0657,23.0934,22.9826,23.0011,276279.0
2019-06-03 10:00:00,24.88,24.95,24.85,24.95,378513.0,22.9734,23.038,22.9457,23.038,378513.0
2019-06-03 10:10:00,24.95,25.01,24.94,25.01,275403.0,23.038,23.0934,23.0288,23.0934,275403.0
2019-06-03 10:20:00,25.01,25.14,25.0,25.12,247260.0,23.0934,23.2135,23.0842,23.195,247260.0
2019-06-03 10:30:00,25.12,25.18,25.1,25.15,177027.0,23.195,23.2504,23.1765,23.2227,177027.0
2019-06-03 10:40:00,25.16,25.18,25.13,25.13,164655.0,23.2319,23.2504,23.2042,23.2042,164655.0
2019-06-03 10:50:00,25.13,25.17,25.12,25.16,130422.0,23.2042,23.2412,23.195,23.2319,130422.0
2019-06-03 11:00:00,25.15,25.17,25.09,25.1,208824.0,23.2227,23.2412,23.1673,23.1765,208824.0
2019-06-03 11:10:00,25.09,25.09,25.01,25.01,160047.0,23.1673,23.1673,23.0934,23.0934,160047.0
2019-06-03 11:20:00,25.01,25.04,25.0,25.03,195249.0,23.0934,23.1211,23.0842,23.1119,195249.0
2019-06-03 11:30:00,25.03,25.05,25.0,25.01,121650.0,23.1119,23.1304,23.0842,23.0934,121650.0
2019-06-03 11:40:00,25.01,25.04,24.98,24.98,112281.0,23.0934,23.1211,23.0657,23.0657,112281.0
2019-06-03 11:50:00,24.98,24.99,24.96,24.96,189117.0,23.0657,23.075,23.0473,23.0473,189117.0
2019-06-03 12:00:00,24.96,24.99,24.93,24.96,175140.0,23.0473,23.075,23.0196,23.0473,175140.0
2019-06-03 12:10:00,24.96,24.97,24.92,24.96,149574.0,23.0473,23.0565,23.0103,23.0473,149574.0
2019-06-03 12:20:00,24.96,24.96,24.91,24.91,159201.0,23.0473,23.0473,23.0011,23.0011,159201.0
2019-06-03 12:30:00,24.91,24.97,24.89,24.96,128028.0,23.0011,23.0565,22.9826,23.0473,128028.0
2019-06-03 12:40:00,24.97,24.97,24.92,24.96,99543.0,23.0565,23.0565,23.0103,23.0473,99543.0
2019-06-03 12:50:00,24.96,24.97,24.94,24.94,114549.0,23.0473,23.0565,23.0288,23.0288,114549.0
2019-06-03 13:00:00,24.95,24.97,24.9,24.97,100359.0,23.038,23.0565,22.9919,23.0565,100359.0
2019-06-03 13:10:00,24.98,24.99,24.95,24.97,79191.0,23.0657,23.075,23.038,23.0565,79191.0
2019-06-03 13:20:00,24.97,25.11,24.95,25.03,275037.0,23.0565,23.1858,23.038,23.1119,275037.0
2019-06-03 13:30:00,25.03,25.03,24.89,24.9,178431.0,23.1119,23.1119,22.9826,22.9919,178431.0
2019-06-03 13:40:00,24.88,24.98,24.88,24.94,124737.0,22.9734,23.0657,22.9734,23.0288,124737.0
2019-06-03 13:50:00,24.94,25.02,24.92,25.01,77061.0,23.0288,23.1027,23.0103,23.0934,77061.0
2019-06-03 14:00:00,25.02,25.02,24.98,25.02,115014.0,23.1027,23.1027,23.0657,23.1027,115014.0
2019-06-03 14:10:00,25.02,25.02,24.92,24.95,329283.0,23.1027,23.1027,23.0103,23.038,329283.0
2019-06-03 14:20:00,24.95,24.99,24.91,24.93,139827.0,23.038,23.075,23.0011,23.0196,139827.0
2019-06-03 14:30:00,24.93,24.96,24.87,24.9,126870.0,23.0196,23.0473,22.9642,22.9919,126870.0
2019-06-03 14:40:00,24.9,24.92,24.86,24.87,140913.0,22.9919,23.0103,22.9549,22.9642,140913.0
2019-06-03 14:50:00,24.86,24.86,24.81,24.83,156426.0,22.9549,22.9549,22.9088,22.9272,156426.0
2019-06-03 15:00:00,24.84,24.85,24.78,24.8,185379.0,22.9365,22.9457,22.8811,22.8995,185379.0
2019-06-03 15:10:00,24.8,24.84,24.75,24.82,208017.0,22.8995,22.9365,22.8534,22.918,208017.0
2019-06-03 15:20:00,24.82,24.88,24.77,24.78,368346.0,22.918,22.9734,22.8718,22.8811,368346.0
2019-06-03 15:30:00,24.77,24.81,24.74,24.78,313131.0,22.8718,22.9088,22.8441,22.8811,313131.0
2019-06-03 15:40:00,24.79,24.82,24.76,24.78,372273.0,22.8903,22.918,22.8626,22.8811,372273.0
2019-06-03 15:50:00,24.78,24.87,24.77,24.83,955047.0,22.8811,22.9642,22.8718,22.9272,955047.0
2019-06-04 09:30:00,25.03,25.23,25.03,25.15,343014.0,23.1119,23.2966,23.1119,23.2227,343014.0
2019-06-04 09:40:00,25.16,25.17,25.08,25.09,293214.0,23.2319,23.2412,23.1581,23.1673,293214.0
2019-06-04 09:50:00,25.08,25.16,25.03,25.15,184683.0,23.1581,23.2319,23.1119,23.2227,184683.0
2019-06-04 10:00:00,25.14,25.18,25.13,25.15,165153.0,23.2135,23.2504,23.2042,23.2227,165153.0
2019-06-04 10:10:00,25.15,25.22,25.14,25.22,149409.0,23.2227,23.2873,23.2135,23.2873,149409.0
2019-06-04 10:20:00,25.22,25.3,25.19,25.27,123996.0,23.2873,23.3612,23.2596,23.3335,123996.0
2019-06-04 10:30:00,25.27,25.31,25.27,25.27,144723.0,23.3335,23.3705,23.3335,23.3335,144723.0
2019-06-04 10:40:00,25.27,25.28,25.22,25.25,176799.0,23.3335,23.3428,23.2873,23.315,176799.0
2019-06-04 10:50:00,25.26,25.31,25.23,25.31,201423.0,23.3243,23.3705,23.2966,23.3705,201423.0
2019-06-04 11:00:00,25.31,25.43,25.3,25.4,192192.0,23.3705,23.4813,23.3612,23.4536,192192.0
2019-06-04 11:10:00,25.4,25.42,25.38,25.41,203313.0,23.4536,23.472,23.4351,23.4628,203313.0
2019-06-04 11:20:00,25.42,25.48,25.4,25.44,229950.0,23.472,23.5274,23.4536,23.4905,229950.0
2019-06-04 11:30:00,25.44,25.46,25.41,25.43,287151.0,23.4905,23.509,23.4628,23.4813,287151.0
2019-06-04 11:40:00,25.43,25.45,25.42,25.45,164976.0,23.4813,23.4997,23.472,23.4997,164976.0
2019-06-04 11:50:00,25.45,25.47,25.45,25.46,119232.0,23.4997,23.5182,23.4997,23.509,119232.0
2019-06-04 12:00:00,25.46,25.46,25.41,25.43,177231.0,23.509,23.509,23.4628,23.4813,177231.0
2019-06-04 12:10:00,25.43,25.43,25.38,25.43,170061.0,23.4813,23.4813,23.4351,23.4813,170061.0
2019-06-04 12:20:00,25.43,25.44,25.42,25.43,122556.0,23.4813,23.4905,23.472,23.4813,122556.0
2019-06-04 12:30:00,25.43,25.44,25.38,25.4,90837.0,23.4813,23.4905,23.4351,23.4536,90837.0
2019-06-04 12:40:00,25.4,25.45,25.39,25.45,92427.0,23.4536,23.4997,23.4443,23.4997,92427.0
2019-06-04 12:50:00,25.44,25.47,25.43,25.44,111102.0,23.4905,23.5182,23.4813,23.4905,111102.0
2019-06-04 13:00:00,25.44,25.44,25.4,25.4,106911.0,23.4905,23.4905,23.4536,23.4536,106911.0
2019-06-04 13:10:00,25.41,25.41,25.37,25.38,97446.0,23.4628,23.4628,23.4259,23.4351,97446.0
2019-06-04 13:20:00,25.38,25.42,25.37,25.42,77769.0,23.4351,23.472,23.4259,23.472,77769.0
2019-06-04 13:30:00,25.42,25.43,25.41,25.41,103800.0,23.472,23.4813,23.4628,23.4628,103800.0
2019-06-04 13:40:00,25.41,25.43,25.41,25.42,78168.0,23.4628,23.4813,23.4628,23.472,78168.0
2019-06-04 13:50:00,25.42,25.44,25.4,25.44,107697.0,23.472,23.4905,23.4536,23.4905,107697.0
2019-06-04 14:00:00,25.44,25.44,25.39,25.39,117876.0,23.4905,23.4905,23.4443,23.4443,117876.0
2019-06-04 14:10:00,25.39,25.4,25.38,25.38,122814.0,23.4443,23.4536,23.4351,23.4351,122814.0
2019-06-04 14:20:00,25.39,25.4,25.37,25.39,98766.0,23.4443,23.4536,23.4259,23.4443,98766.0
2019-06-04 14:30:00,25.39,25.4,25.38,25.39,116310.0,23.4443,23.4536,23.4351,23.4443,116310.0
2019-06-04 14:40:00,25.39,25.41,25.39,25.41,112947.0,23.4443,23.4628,23.4443,23.4628,112947.0
2019-06-04 14:50:00,25.41,25.41,25.38,25.39,150834.0,23.4628,23.4628,23.4351,23.4443,150834.0
2019-06-04 15:00:00,25.4,25.46,25.4,25.45,156969.0,23.4536,23.509,23.4536,23.4997,156969.0
2019-06-04 15:10:00,25.45,25.47,25.45,25.47,159483.0,23.4997,23.5182,23.4997,23.5182,159483.0
2019-06-04 15:20:00,25.47,25.52,25.46,25.52,190497.0,23.5182,23.5644,23.509,23.5644,190497.0
2019-06-04 15:30:00,25.52,25.52,25.48,25.49,279282.0,23.5644,23.5644,23.5274,23.5367,279282.0
2019-06-04 15:40:00,25.49,25.51,25.48,25.51,293946.0,23.5367,23.5551,23.5274,23.5551,293946.0
2019-06-04 15:50:00,25.5,25.57,25.5,25.56,1408269.0,23.5459,23.6105,23.5459,23.6013,1408269.0
2019-06-05 09:30:00,25.58,25.82,25.57,25.79,316746.0,23.6198,23.8414,23.6105,23.8137,316746.0
2019-06-05 09:40:00,25.79,25.79,25.65,25.68,216927.0,23.8137,23.8137,23.6844,23.7121,216927.0
2019-06-05 09:50:00,25.69,25.76,25.64,25.76,119715.0,23.7213,23.786,23.6752,23.786,119715.0
2019-06-05 10:00:00,25.76,25.78,25.7,25.77,170223.0,23.786,23.8044,23.7306,23.7952,170223.0
2019-06-05 10:10:00,25.77,25.87,25.76,25.87,173031.0,23.7952,23.8875,23.786,23.8875,173031.0
2019-06-05 10:20:00,25.87,25.9,25.83,25.85,85041.0,23.8875,23.9152,23.8506,23.8691,85041.0
2019-06-05 10:30:00,25.85,25.85,25.77,25.81,125685.0,23.8691,23.8691,23.7952,23.8321,125685.0
2019-06-05 10:40:00,25.8,25.83,25.75,25.76,148581.0,23.8229,23.8506,23.7767,23.786,148581.0
2019-06-05 10:50:00,25.76,25.83,25.74,25.83,115137.0,23.786,23.8506,23.7675,23.8506,115137.0
2019-06-05 11:00:00,25.83,25.91,25.81,25.87,136959.0,23.8506,23.9245,23.8321,23.8875,136959.0
2019-06-05 11:10:00,25.86,25.89,25.85,25.87,115116.0,23.8783,23.906,23.8691,23.8875,115116.0
2019-06-05 11:20:00,25.87,25.96,25.86,25.96,150417.0,23.8875,23.9706,23.8783,23.9706,150417.0
2019-06-05 11:30:00,25.96,25.98,25.94,25.98,188370.0,23.9706,23.9891,23.9522,23.9891,188370.0
2019-06-05 11:40:00,25.98,25.99,25.96,25.97,241800.0,23.9891,23.9983,23.9706,23.9799,241800.0
2019-06-05 11:50:00,25.97,26.03,25.95,26.03,154923.0,23.9799,24.0353,23.9614,24.0353,154923.0
2019-06-05 12:00:00,26.02,26.06,26.0,26.01,120096.0,24.026,24.063,24.0076,24.0168,120096.0
2019-06-05 12:10:00,26.01,26.01,25.95,26.0,131190.0,24.0168,24.0168,23.9614,24.0076,131190.0
2019-06-05 12:20:00,25.99,26.05,25.99,26.04,137475.0,23.9983,24.0537,23.9983,24.0445,137475.0
2019-06-05 12:30:00,26.03,26.03,25.96,25.99,113409.0,24.0353,24.0353,23.9706,23.9983,113409.0
2019-06-05 12:40:00,25.99,26.01,25.98,26.0,104154.0,23.9983,24.0168,23.9891,24.0076,104154.0
2019-06-05 12:50:00,26.0,26.05,26.0,26.03,157467.0,24.0076,24.0537,24.0076,24.0353,157467.0
2019-06-05 13:00:00,26.04,26.07,26.03,26.04,74745.0,24.0445,24.0722,24.0353,24.0445,74745.0
2019-06-05 13:10:00,26.04,26.08,26.04,26.07,105147.0,24.0445,24.0814,24.0445,24.0722,105147.0
2019-06-05 13:20:00,26.07,26.09,26.03,26.06,123678.0,24.0722,24.0907,24.0353,24.063,123678.0
2019-06-05 13:30:00,26.07,26.09,26.05,26.07,92178.0,24.0722,24.0907,24.0537,24.0722,92178.0
2019-06-05 13:40:00,26.07,26.09,26.04,26.08,232731.0,24.0722,24.0907,24.0445,24.0814,232731.0
2019-06-05 13:50:00,26.07,26.08,26.04,26.07,95559.0,24.0722,24.0814,24.0445,24.0722,95559.0
2019-06-05 14:00:00,26.07,26.12,26.05,26.12,133143.0,24.0722,24.1184,24.0537,24.1184,133143.0
2019-06-05 14:10:00,26.12,26.13,26.08,26.09,193902.0,24.1184,24.1276,24.0814,24.0907,193902.0
2019-06-05 14:20:00,26.09,26.09,26.06,26.07,265335.0,24.0907,24.0907,24.063,24.0722,265335.0
2019-06-05 14:30:00,26.07,26.08,26.04,26.05,169188.0,24.0722,24.0814,24.0445,24.0537,169188.0
2019-06-05 14:40:00,26.05,26.06,26.04,26.05,310668.0,24.0537,24.063,24.0445,24.0537,310668.0
2019-06-05 14:50:00,26.04,26.05,26.0,26.02,240738.0,24.0445,24.0537,24.0076,24.026,240738.0
2019-06-05 15:00:00,26.02,26.09,26.01,26.08,419865.0,24.026,24.0907,24.0168,24.0814,419865.0
2019-06-05 15:10:00,26.08,26.08,26.03,26.04,147528.0,24.0814,24.0814,24.0353,24.0445,147528.0
2019-06-05 15:20:00,26.04,26.05,26.01,26.03,255789.0,24.0445,24.0537,24.0168,24.0353,255789.0
2019-06-05 15:30:00,26.03,26.04,25.89,25.9,410865.0,24.0353,24.0445,23.906,23.9152,410865.0
2019-06-05 15:40:00,25.9,26.02,25.9,26.02,634014.0,23.9152,24.026,23.9152,24.026,634014.0
2019-06-05 15:50:00,26.02,26.08,26.0,26.01,1909116.0,24.026,24.0814,24.0076,24.0168,1909116.0
2019-06-06 09:30:00,26.06,26.13,25.86,25.9,181992.0,24.063,24.1276,23.8783,23.9152,181992.0
2019-06-06 09:40:00,25.91,25.96,25.78,25.82,214410.0,23.9245,23.9706,23.8044,23.8414,214410.0
2019-06-06 09:50:00,25.82,25.86,25.81,25.83,117627.0,23.8414,23.8783,23.8321,23.8506,117627.0
2019-06-06 10:00:00,25.83,25.87,25.83,25.83,132402.0,23.8506,23.8875,23.8506,23.8506,132402.0
2019-06-06 10:10:00,25.82,25.84,25.79,25.8,139284.0,23.8414,23.8598,23.8137,23.8229,139284.0
2019-06-06 10:20:00,25.8,25.8,25.72,25.73,129963.0,23.8229,23.8229,23.749,23.7583,129963.0
2019-06-06 10:30:00,25.72,25.75,25.7,25.75,203955.0,23.749,23.7767,23.7306,23.7767,203955.0
2019-06-06 10:40:00,25.75,25.83,25.74,25.79,276261.0,23.7767,23.8506,23.7675,23.8137,276261.0
2019-06-06 10:50:00,25.79,25.81,25.74,25.74,96642.0,23.8137,23.8321,23.7675,23.7675,96642.0
2019-06-06 11:00:00,25.74,25.78,25.73,25.77,100017.0,23.7675,23.8044,23.7583,23.7952,100017.0
2019-06-06 11:10:00,25.77,25.79,25.74,25.78,106713.0,23.7952,23.8137,23.7675,23.8044,106713.0
2019-06-06 11:20:00,25.78,25.79,25.75,25.78,93624.0,23.8044,23.8137,23.7767,23.8044,93624.0
2019-06-06 11:30:00,25.78,25.82,25.76,25.76,146400.0,23.8044,23.8414,23.786,23.786,146400.0
2019-06-06 11:40:00,25.76,25.79,25.7,25.71,166260.0,23.786,23.8137,23.7306,23.7398,166260.0
2019-06-06 11:50:00,25.71,25.74,25.71,25.72,101796.0,23.7398,23.7675,23.7398,23.749,101796.0
2019-06-06 12:00:00,25.72,25.77,25.71,25.75,99717.0,23.749,23.7952,23.7398,23.7767,99717.0
2019-06-06 12:10:00,25.75,25.76,25.72,25.76,92601.0,23.7767,23.786,23.749,23.786,92601.0
2019-06-06 12:20:00,25.76,25.77,25.73,25.73,60990.0,23.786,23.7952,23.7583,23.7583,60990.0
2019-06-06 12:30:00,25.73,25.76,25.72,25.74,73251.0,23.7583,23.786,23.749,23.7675,73251.0
2019-06-06 12:40:00,25.74,25.79,25.74,25.78,77433.0,23.7675,23.8137,23.7675,23.8044,77433.0
2019-06-06 12:50:00,25.78,25.79,25.75,25.76,56784.0,23.8044,23.8137,23.7767,23.786,56784.0
2019-06-06 13:00:00,25.76,25.77,25.75,25.75,42174.0,23.786,23.7952,23.7767,23.7767,42174.0
2019-06-06 13:10:00,25.75,25.77,25.74,25.75,50265.0,23.7767,23.7952,23.7675,23.7767,50265.0
2019-06-06 13:20:00,25.75,25.76,25.73,25.74,84096.0,23.7767,23.786,23.7583,23.7675,84096.0
2019-06-06 13:30:00,25.75,25.75,25.72,25.72,87840.0,23.7767,23.7767,23.749,23.749,87840.0
2019-06-06 13:40:00,25.72,25.78,25.71,25.78,107601.0,23.749,23.8044,23.7398,23.8044,107601.0
2019-06-06 13:50:00,25.78,25.78,25.76,25.77,155550.0,23.8044,23.8044,23.786,23.7952,155550.0
2019-06-06 14:00:00,25.77,25.77,25.75,25.77,133572.0,23.7952,23.7952,23.7767,23.7952,133572.0
2019-06-06 14:10:00,25.77,25.77,25.76,25.77,202398.0,23.7952,23.7952,23.786,23.7952,202398.0
2019-06-06 14:20:00,25.76,25.77,25.74,25.75,49932.0,23.786,23.7952,23.7675,23.7767,49932.0
2019-06-06 14:30:00,25.75,25.88,25.74,25.82,264366.0,23.7767,23.8968,23.7675,23.8414,264366.0
2019-06-06 14:40:00,25.82,25.82,25.78,25.79,404025.0,23.8414,23.8414,23.8044,23.8137,404025.0
2019-06-06 14:50:00,25.79,25.8,25.78,25.8,90132.0,23.8137,23.8229,23.8044,23.8229,90132.0
2019-06-06 15:00:00,25.8,25.81,25.77,25.79,145470.0,23.8229,23.8321,23.7952,23.8137,145470.0
2019-06-06 15:10:00,25.79,25.84,25.79,25.84,477318.0,23.8137,23.8598,23.8137,23.8598,477318.0
2019-06-06 15:20:00,25.84,25.92,25.84,25.9,161097.0,23.8598,23.9337,23.8598,23.9152,161097.0
2019-06-06 15:30:00,25.89,25.92,25.88,25.9,437034.0,23.906,23.9337,23.8968,23.9152,437034.0
2019-06-06 15:40:00,25.9,25.9,25.85,25.87,386187.0,23.9152,23.9152,23.8691,23.8875,386187.0
2019-06-06 15:50:00,25.87,25.88,25.81,25.84,1193268.0,23.8875,23.8968,23.8321,23.8598,1193268.0
2019-06-07 09:30:00,25.98,25.98,25.89,25.96,208329.0,23.9891,23.9891,23.906,23.9706,208329.0
2019-06-07 09:40:00,25.97,26.01,25.95,25.96,108102.0,23.9799,24.0168,23.9614,23.9706,108102.0
2019-06-07 09:50:00,25.96,26.08,25.95,26.08,138333.0,23.9706,24.0814,23.9614,24.0814,138333.0
2019-06-07 10:00:00,26.08,26.08,26.04,26.06,178875.0,24.0814,24.0814,24.0445,24.063,178875.0
2019-06-07 10:10:00,26.06,26.06,26.02,26.03,126759.0,24.063,24.063,24.026,24.0353,126759.0
2019-06-07 10:20:00,26.03,26.09,26.01,26.08,127887.0,24.0353,24.0907,24.0168,24.0814,127887.0
2019-06-07 10:30:00,26.09,26.15,26.09,26.12,160296.0,24.0907,24.1461,24.0907,24.1184,160296.0
2019-06-07 10:40:00,26.13,26.14,26.09,26.1,215268.0,24.1276,24.1368,24.0907,24.0999,215268.0
2019-06-07 10:50:00,26.1,26.14,26.1,26.14,144873.0,24.0999,24.1368,24.0999,24.1368,144873.0
2019-06-07 11:00:00,26.13,26.14,26.07,26.08,147483.0,24.1276,24.1368,24.0722,24.0814,147483.0
2019-06-07 11:10:00,26.08,26.08,26.01,26.06,114723.0,24.0814,24.0814,24.0168,24.063,114723.0
2019-06-07 11:20:00,26.07,26.08,26.02,26.03,105378.0,24.0722,24.0814,24.026,24.0353,105378.0
2019-06-07 11:30:00,26.03,26.04,26.0,26.02,107616.0,24.0353,24.0445,24.0076,24.026,107616.0
2019-06-07 11:40:00,26.02,26.07,26.02,26.07,80349.0,24.026,24.0722,24.026,24.0722,80349.0
2019-06-07 11:50:00,26.06,26.08,26.03,26.03,110046.0,24.063,24.0814,24.0353,24.0353,110046.0
2019-06-07 12:00:00,26.03,26.05,26.02,26.03,204486.0,24.0353,24.0537,24.026,24.0353,204486.0
2019-06-07 12:10:00,26.03,26.05,26.01,26.02,241977.0,24.0353,24.0537,24.0168,24.026,241977.0
2019-06-07 12:20:00,26.02,26.07,26.01,26.06,119802.0,24.026,24.0722,24.0168,24.063,119802.0
2019-06-07 12:30:00,26.06,26.07,26.02,26.03,93372.0,24.063,24.0722,24.026,24.0353,93372.0
2019-06-07 12:40:00,26.03,26.07,26.03,26.05,98508.0,24.0353,24.0722,24.0353,24.0537,98508.0
2019-06-07 12:50:00,26.05,26.08,26.04,26.08,98997.0,24.0537,24.0814,24.0445,24.0814,98997.0
2019-06-07 13:00:00,26.08,26.09,26.06,26.07,141039.0,24.0814,24.0907,24.063,24.0722,141039.0
2019-06-07 13:10:00,26.07,26.1,26.04,26.09,109506.0,24.0722,24.0999,24.0445,24.0907,109506.0
2019-06-07 13:20:00,26.09,26.1,26.04,26.06,71547.0,24.0907,24.0999,24.0445,24.063,71547.0
2019-06-07 13:30:00,26.06,26.09,26.05,26.07,55365.0,24.063,24.0907,24.0537,24.0722,55365.0
2019-06-07 13:40:00,26.07,26.08,26.03,26.05,91848.0,24.0722,24.0814,24.0353,24.0537,91848.0
2019-06-07 13:50:00,26.05,26.08,26.04,26.08,78636.0,24.0537,24.0814,24.0445,24.0814,78636.0
2019-06-07 14:00:00,26.08,26.08,26.03,26.05,60438.0,24.0814,24.0814,24.0353,24.0537,60438.0
2019-06-07 14:10:00,26.05,26.07,26.04,26.04,66093.0,24.0537,24.0722,24.0445,24.0445,66093.0
2019-06-07 14:20:00,26.04,26.06,26.02,26.05,53331.0,24.0445,24.063,24.026,24.0537,53331.0
2019-06-07 14:30:00,26.05,26.08,26.05,26.07,65691.0,24.0537,24.0814,24.0537,24.0722,65691.0
2019-06-07 14:40:00,26.07,26.08,26.04,26.04,123975.0,24.0722,24.0814,24.0445,24.0445,123975.0
2019-06-07 14:50:00,26.03,26.06,26.02,26.02,69015.0,24.0353,24.063,24.026,24.026,69015.0
2019-06-07 15:00:00,26.02,26.04,26.0,26.03,94770.0,24.026,24.0445,24.0076,24.0353,94770.0
2019-06-07 15:10:00,26.03,26.05,26.02,26.02,87468.0,24.0353,24.0537,24.026,24.026,87468.0
2019-06-07 15:20:00,26.03,26.07,26.02,26.05,110712.0,24.0353,24.0722,24.026,24.0537,110712.0
2019-06-07 15:30:00,26.05,26.06,26.03,26.04,125094.0,24.0537,24.063,24.0353,24.0445,125094.0
2019-06-07 15:40:00,26.04,26.06,26.01,26.03,174156.0,24.0445,24.063,24.0168,24.0353,174156.0
2019-06-07 15:50:00,26.03,26.06,26.0,26.01,685308.0,24.0353,24.063,24.0076,24.0168,685308.0
2019-06-10 09:30:00,26.13,26.26,26.0,26.15,302166.0,24.1276,24.2477,24.0076,24.1461,302166.0
2019-06-10 09:40:00,26.15,26.24,26.15,26.2,145335.0,24.1461,24.2292,24.1461,24.1922,145335.0
2019-06-10 09:50:00,26.21,26.27,26.2,26.27,136758.0,24.2015,24.2569,24.1922,24.2569,136758.0
2019-06-10 10:00:00,26.27,26.32,26.22,26.3,204273.0,24.2569,24.3031,24.2107,24.2846,204273.0
2019-06-10 10:10:00,26.31,26.31,26.27,26.29,124257.0,24.2938,24.2938,24.2569,24.2754,124257.0
2019-06-10 10:20:00,26.29,26.33,26.28,26.33,91779.0,24.2754,24.3123,24.2661,24.3123,91779.0
2019-06-10 10:30:00,26.33,26.35,26.3,26.34,155223.0,24.3123,24.3308,24.2846,24.3215,155223.0
2019-06-10 10:40:00,26.34,26.44,26.34,26.43,203676.0,24.3215,24.4139,24.3215,24.4046,203676.0
2019-06-10 10:50:00,26.43,26.46,26.42,26.42,167067.0,24.4046,24.4323,24.3954,24.3954,167067.0
2019-06-10 11:00:00,26.42,26.42,26.35,26.36,115680.0,24.3954,24.3954,24.3308,24.34,115680.0
2019-06-10 11:10:00,26.37,26.38,26.33,26.33,94440.0,24.3492,24.3585,24.3123,24.3123,94440.0
2019-06-10 11:20:00,26.33,26.35,26.32,26.35,97251.0,24.3123,24.3308,24.3031,24.3308,97251.0
2019-06-10 11:30:00,26.35,26.39,26.34,26.37,98742.0,24.3308,24.3677,24.3215,24.3492,98742.0
2019-06-10 11:40:00,26.37,26.43,26.37,26.42,79710.0,24.3492,24.4046,24.3492,24.3954,79710.0
2019-06-10 11:50:00,26.42,26.44,26.41,26.43,102564.0,24.3954,24.4139,24.3862,24.4046,102564.0
2019-06-10 12:00:00,26.43,26.44,26.4,26.41,84303.0,24.4046,24.4139,24.3769,24.3862,84303.0
2019-06-10 12:10:00,26.41,26.43,26.38,26.39,82098.0,24.3862,24.4046,24.3585,24.3677,82098.0
2019-06-10 12:20:00,26.39,26.39,26.35,26.37,67437.0,24.3677,24.3677,24.3308,24.3492,67437.0
2019-06-10 12:30:00,26.36,26.37,26.35,26.36,67593.0,24.34,24.3492,24.3308,24.34,67593.0
2019-06-10 12:40:00,26.36,26.36,26.33,26.36,133104.0,24.34,24.34,24.3123,24.34,133104.0
2019-06-10 12:50:00,26.36,26.37,26.34,26.35,67002.0,24.34,24.3492,24.3215,24.3308,67002.0
2019-06-10 13:00:00,26.35,26.4,26.35,26.38,89157.0,24.3308,24.3769,24.3308,24.3585,89157.0
2019-06-10 13:10:00,26.39,26.4,26.36,26.37,52533.0,24.3677,24.3769,24.34,24.3492,52533.0
2019-06-10 13:20:00,26.37,26.38,26.35,26.37,64173.0,24.3492,24.3585,24.3308,24.3492,64173.0
2019-06-10 13:30:00,26.37,26.41,26.36,26.39,54645.0,24.3492,24.3862,24.34,24.3677,54645.0
2019-06-10 13:40:00,26.39,26.4,26.36,26.38,68874.0,24.3677,24.3769,24.34,24.3585,68874.0
2019-06-10 13:50:00,26.37,26.38,26.34,26.36,50337.0,24.3492,24.3585,24.3215,24.34,50337.0
2019-06-10 14:00:00,26.36,26.36,26.31,26.33,96072.0,24.34,24.34,24.2938,24.3123,96072.0
2019-06-10 14:10:00,26.33,26.33,26.28,26.29,81759.0,24.3123,24.3123,24.2661,24.2754,81759.0
2019-06-10 14:20:00,26.29,26.32,26.28,26.31,87435.0,24.2754,24.3031,24.2661,24.2938,87435.0
2019-06-10 14:30:00,26.31,26.35,26.31,26.35,81270.0,24.2938,24.3308,24.2938,24.3308,81270.0
2019-06-10 14:40:00,26.35,26.36,26.33,26.35,108969.0,24.3308,24.34,24.3123,24.3308,108969.0
2019-06-10 14:50:00,26.35,26.37,26.34,26.36,87393.0,24.3308,24.3492,24.3215,24.34,87393.0
2019-06-10 15:00:00,26.36,26.37,26.34,26.37,106548.0,24.34,24.3492,24.3215,24.3492,106548.0
2019-06-10 15:10:00,26.37,26.37,26.32,26.33,122934.0,24.3492,24.3492,24.3031,24.3123,122934.0
2019-06-10 15:20:00,26.34,26.34,26.27,26.28,143898.0,24.3215,24.3215,24.2569,24.2661,143898.0
2019-06-10 15:30:00,26.29,26.33,26.27,26.31,246612.0,24.2754,24.3123,24.2569,24.2938,246612.0
2019-06-10 15:40:00,26.31,26.32,26.25,26.25,277200.0,24.2938,24.3031,24.2384,24.2384,277200.0
2019-06-10 15:50:00,26.25,26.27,26.2,26.23,1025679.0,24.2384,24.2569,24.1922,24.2199,1025679.0
2019-06-11 09:30:00,26.38,26.57,26.37,26.41,377460.0,24.3585,24.5339,24.3492,24.3862,377460.0
2019-06-11 09:40:00,26.4,26.52,26.4,26.43,153564.0,24.3769,24.4877,24.3769,24.4046,153564.0
2019-06-11 09:50:00,26.44,26.49,26.35,26.36,123090.0,24.4139,24.46,24.3308,24.34,123090.0
2019-06-11 10:00:00,26.36,26.38,26.25,26.27,168888.0,24.34,24.3585,24.2384,24.2569,168888.0
2019-06-11 10:10:00,26.27,26.29,26.24,26.24,130395.0,24.2569,24.2754,24.2292,24.2292,130395.0
2019-06-11 10:20:00,26.25,26.29,26.23,26.29,120555.0,24.2384,24.2754,24.2199,24.2754,120555.0
2019-06-11 10:30:00,26.29,26.34,26.27,26.28,284376.0,24.2754,24.3215,24.2569,24.2661,284376.0
2019-06-11 10:40:00,26.28,26.29,26.2,26.21,133041.0,24.2661,24.2754,24.1922,24.2015,133041.0
2019-06-11 10:50:00,26.21,26.24,26.19,26.23,98472.0,24.2015,24.2292,24.183,24.2199,98472.0
2019-06-11 11:00:00,26.23,26.25,26.18,26.25,117123.0,24.2199,24.2384,24.1738,24.2384,117123.0
2019-06-11 11:10:00,26.24,26.28,26.23,26.28,105273.0,24.2292,24.2661,24.2199,24.2661,105273.0
2019-06-11 11:20:00,26.28,26.29,26.22,26.24,277707.0,24.2661,24.2754,24.2107,24.2292,277707.0
2019-06-11 11:30:00,26.24,26.24,26.19,26.2,98526.0,24.2292,24.2292,24.183,24.1922,98526.0
2019-06-11 11:40:00,26.2,26.23,26.19,26.22,97950.0,24.1922,24.2199,24.183,24.2107,97950.0
2019-06-11 11:50:00,26.22,26.24,26.18,26.18,126609.0,24.2107,24.2292,24.1738,24.1738,126609.0
2019-06-11 12:00:00,26.18,26.19,26.09,26.11,188865.0,24.1738,24.183,24.0907,24.1091,188865.0
2019-06-11 12:10:00,26.1,26.1,26.07,26.07,78153.0,24.0999,24.0999,24.0722,24.0722,78153.0
2019-06-11 12:20:00,26.07,26.09,26.05,26.06,91224.0,24.0722,24.0907,24.0537,24.063,91224.0
2019-06-11 12:30:00,26.06,26.09,26.05,26.08,107478.0,24.063,24.0907,24.0537,24.0814,107478.0
2019-06-11 12:40:00,26.08,26.09,26.05,26.05,90201.0,24.0814,24.0907,24.0537,24.0537,90201.0
2019-06-11 12:50:00,26.06,26.07,26.02,26.04,95607.0,24.063,24.0722,24.026,24.0445,95607.0
2019-06-11 13:00:00,26.04,26.11,26.03,26.11,73104.0,24.0445,24.1091,24.0353,24.1091,73104.0
2019-06-11 13:10:00,26.11,26.15,26.1,26.15,145146.0,24.1091,24.1461,24.0999,24.1461,145146.0
2019-06-11 13:20:00,26.15,26.15,26.12,26.13,79167.0,24.1461,24.1461,24.1184,24.1276,79167.0
2019-06-11 13:30:00,26.12,26.14,26.1,26.14,72177.0,24.1184,24.1368,24.0999,24.1368,72177.0
2019-06-11 13:40:00,26.15,26.18,26.13,26.17,72048.0,24.1461,24.1738,24.1276,24.1645,72048.0
2019-06-11 13:50:00,26.18,26.21,26.17,26.2,82434.0,24.1738,24.2015,24.1645,24.1922,82434.0
2019-06-11 14:00:00,26.21,26.26,26.2,26.24,120015.0,24.2015,24.2477,24.1922,24.2292,120015.0
2019-06-11 14:10:00,26.24,26.26,26.23,26.24,94905.0,24.2292,24.2477,24.2199,24.2292,94905.0
2019-06-11 14:20:00,26.24,26.27,26.24,26.25,80547.0,24.2292,24.2569,24.2292,24.2384,80547.0
2019-06-11 14:30:00,26.26,26.26,26.21,26.22,95097.0,24.2477,24.2477,24.2015,24.2107,95097.0
2019-06-11 14:40:00,26.22,26.23,26.2,26.22,96627.0,24.2107,24.2199,24.1922,24.2107,96627.0
2019-06-11 14:50:00,26.22,26.22,26.17,26.19,100233.0,24.2107,24.2107,24.1645,24.183,100233.0
2019-06-11 15:00:00,26.19,26.19,26.14,26.16,162324.0,24.183,24.183,24.1368,24.1553,162324.0
2019-06-11 15:10:00,26.16,26.17,26.12,26.12,165774.0,24.1553,24.1645,24.1184,24.1184,165774.0
2019-06-11 15:20:00,26.12,26.17,26.11,26.16,141264.0,24.1184,24.1645,24.1091,24.1553,141264.0
2019-06-11 15:30:00,26.16,26.2,26.15,26.17,249024.0,24.1553,24.1922,24.1461,24.1645,249024.0
2019-06-11 15:40:00,26.17,26.17,26.14,26.15,229911.0,24.1645,24.1645,24.1368,24.1461,229911.0
2019-06-11 15:50:00,26.16,26.21,26.15,26.2,685533.0,24.1553,24.2015,24.1461,24.1922,685533.0
2019-06-12 09:30:00,26.19,26.25,26.04,26.21,334275.0,24.183,24.2384,24.0445,24.2015,334275.0
2019-06-12 09:40:00,26.21,26.3,26.21,26.24,196917.0,24.2015,24.2846,24.2015,24.2292,196917.0
2019-06-12 09:50:00,26.25,26.26,26.2,26.26,194184.0,24.2384,24.2477,24.1922,24.2477,194184.0
2019-06-12 10:00:00,26.26,26.29,26.2,26.21,182139.0,24.2477,24.2754,24.1922,24.2015,182139.0
2019-06-12 10:10:00,26.21,26.26,26.2,26.25,139944.0,24.2015,24.2477,24.1922,24.2384,139944.0
2019-06-12 10:20:00,26.25,26.26,26.21,26.22,154956.0,24.2384,24.2477,24.2015,24.2107,154956.0
2019-06-12 10:30:00,26.22,26.27,26.2,26.26,152379.0,24.2107,24.2569,24.1922,24.2477,152379.0
2019-06-12 10:40:00,26.26,26.28,26.23,26.24,101202.0,24.2477,24.2661,24.2199,24.2292,101202.0
2019-06-12 10:50:00,26.25,26.26,26.15,26.15,152784.0,24.2384,24.2477,24.1461,24.1461,152784.0
2019-06-12 11:00:00,26.14,26.19,26.14,26.16,123612.0,24.1368,24.183,24.1368,24.1553,123612.0
2019-06-12 11:10:00,26.16,26.17,26.13,26.17,124302.0,24.1553,24.1645,24.1276,24.1645,124302.0
2019-06-12 11:20:00,26.17,26.2,26.14,26.16,119160.0,24.1645,24.1922,24.1368,24.1553,119160.0
2019-06-12 11:30:00,26.16,26.19,26.13,26.16,146334.0,24.1553,24.183,24.1276,24.1553,146334.0
2019-06-12 11:40:00,26.16,26.2,26.14,26.17,153102.0,24.1553,24.1922,24.1368,24.1645,153102.0
2019-06-12 11:50:00,26.17,26.19,26.13,26.15,100491.0,24.1645,24.183,24.1276,24.1461,100491.0
2019-06-12 12:00:00,26.15,26.17,26.14,26.16,115407.0,24.1461,24.1645,24.1368,24.1553,115407.0
2019-06-12 12:10:00,26.16,26.16,26.11,26.14,84219.0,24.1553,24.1553,24.1091,24.1368,84219.0
2019-06-12 12:20:00,26.14,26.18,26.12,26.14,134382.0,24.1368,24.1738,24.1184,24.1368,134382.0
2019-06-12 12:30:00,26.15,26.16,26.12,26.15,111465.0,24.1461,24.1553,24.1184,24.1461,111465.0
2019-06-12 12:40:00,26.15,26.17,26.12,26.16,190740.0,24.1461,24.1645,24.1184,24.1553,190740.0
2019-06-12 12:50:00,26.16,26.17,26.14,26.14,90915.0,24.1553,24.1645,24.1368,24.1368,90915.0
2019-06-12 13:00:00,26.14,26.16,26.13,26.14,125277.0,24.1368,24.1553,24.1276,24.1368,125277.0
2019-06-12 13:10:00,26.13,26.13,26.1,26.11,67884.0,24.1276,24.1276,24.0999,24.1091,67884.0
2019-06-12 13:20:00,26.12,26.12,26.08,26.11,145149.0,24.1184,24.1184,24.0814,24.1091,145149.0
2019-06-12 13:30:00,26.11,26.12,26.07,26.08,103593.0,24.1091,24.1184,24.0722,24.0814,103593.0
2019-06-12 13:40:00,26.08,26.11,26.07,26.1,102549.0,24.0814,24.1091,24.0722,24.0999,102549.0
2019-06-12 13:50:00,26.1,26.12,26.08,26.1,197493.0,24.0999,24.1184,24.0814,24.0999,197493.0
2019-06-12 14:00:00,26.11,26.13,26.09,26.1,93825.0,24.1091,24.1276,24.0907,24.0999,93825.0
2019-06-12 14:10:00,26.1,26.12,26.08,26.09,66765.0,24.0999,24.1184,24.0814,24.0907,66765.0
2019-06-12 14:20:00,26.09,26.1,26.07,26.1,85509.0,24.0907,24.0999,24.0722,24.0999,85509.0
2019-06-12 14:30:00,26.1,26.13,26.1,26.13,117045.0,24.0999,24.1276,24.0999,24.1276,117045.0
2019-06-12 14:40:00,26.13,26.17,26.12,26.16,84168.0,24.1276,24.1645,24.1184,24.1553,84168.0
2019-06-12 14:50:00,26.16,26.17,26.15,26.16,154704.0,24.1553,24.1645,24.1461,24.1553,154704.0
2019-06-12 15:00:00,26.16,26.16,26.11,26.13,103980.0,24.1553,24.1553,24.1091,24.1276,103980.0
2019-06-12 15:10:00,26.13,26.15,26.12,26.13,131688.0,24.1276,24.1461,24.1184,24.1276,131688.0
2019-06-12 15:20:00,26.13,26.14,26.08,26.09,135264.0,24.1276,24.1368,24.0814,24.0907,135264.0
2019-06-12 15:30:00,26.09,26.12,26.08,26.1,184539.0,24.0907,24.1184,24.0814,24.0999,184539.0
2019-06-12 15:40:00,26.1,26.12,26.07,26.08,298212.0,24.0999,24.1184,24.0722,24.0814,298212.0
2019-06-12 15:50:00,26.09,26.11,26.06,26.08,813690.0,24.0907,24.1091,24.063,24.0814,813690.0
2019-06-13 09:30:00,26.1,26.1,25.94,25.96,307056.0,24.0999,24.0999,23.9522,23.9706,307056.0
2019-06-13 09:40:00,25.96,26.08,25.95,25.99,141051.0,23.9706,24.0814,23.9614,23.9983,141051.0
2019-06-13 09:50:00,26.0,26.02,25.98,26.0,101466.0,24.0076,24.026,23.9891,24.0076,101466.0
2019-06-13 10:00:00,26.01,26.03,25.85,25.87,165834.0,24.0168,24.0353,23.8691,23.8875,165834.0
2019-06-13 10:10:00,25.88,25.92,25.87,25.92,99774.0,23.8968,23.9337,23.8875,23.9337,99774.0
2019-06-13 10:20:00,25.92,25.99,25.9,25.99,178698.0,23.9337,23.9983,23.9152,23.9983,178698.0
2019-06-13 10:30:00,25.99,26.05,25.99,26.02,336993.0,23.9983,24.0537,23.9983,24.026,336993.0
2019-06-13 10:40:00,26.02,26.02,25.95,25.95,100701.0,24.026,24.026,23.9614,23.9614,100701.0
2019-06-13 10:50:00,25.96,25.96,25.92,25.93,75405.0,23.9706,23.9706,23.9337,23.9429,75405.0
2019-06-13 11:00:00,25.92,25.96,25.88,25.9,87777.0,23.9337,23.9706,23.8968,23.9152,87777.0
2019-06-13 11:10:00,25.91,25.94,25.91,25.93,69525.0,23.9245,23.9522,23.9245,23.9429,69525.0
2019-06-13 11:20:00,25.93,25.97,25.92,25.95,85689.0,23.9429,23.9799,23.9337,23.9614,85689.0
2019-06-13 11:30:00,25.96,25.96,25.91,25.96,72303.0,23.9706,23.9706,23.9245,23.9706,72303.0
2019-06-13 11:40:00,25.95,25.97,25.93,25.94,51486.0,23.9614,23.9799,23.9429,23.9522,51486.0
2019-06-13 11:50:00,25.95,25.96,25.93,25.94,63324.0,23.9614,23.9706,23.9429,23.9522,63324.0
2019-06-13 12:00:00,25.94,25.96,25.93,25.94,131448.0,23.9522,23.9706,23.9429,23.9522,131448.0
2019-06-13 12:10:00,25.93,25.95,25.89,25.9,69219.0,23.9429,23.9614,23.906,23.9152,69219.0
2019-06-13 12:20:00,25.9,25.94,25.88,25.91,189372.0,23.9152,23.9522,23.8968,23.9245,189372.0
2019-06-13 12:30:00,25.9,25.95,25.9,25.94,167436.0,23.9152,23.9614,23.9152,23.9522,167436.0
2019-06-13 12:40:00,25.94,25.98,25.93,25.98,199941.0,23.9522,23.9891,23.9429,23.9891,199941.0
2019-06-13 12:50:00,25.97,25.99,25.96,25.97,96510.0,23.9799,23.9983,23.9706,23.9799,96510.0
2019-06-13 13:00:00,25.97,25.99,25.96,25.97,67869.0,23.9799,23.9983,23.9706,23.9799,67869.0
2019-06-13 13:10:00,25.98,25.98,25.96,25.97,53094.0,23.9891,23.9891,23.9706,23.9799,53094.0
2019-06-13 13:20:00,25.97,25.98,25.94,25.95,88794.0,23.9799,23.9891,23.9522,23.9614,88794.0
2019-06-13 13:30:00,25.95,25.96,25.93,25.93,76719.0,23.9614,23.9706,23.9429,23.9429,76719.0
2019-06-13 13:40:00,25.93,25.93,25.85,25.86,194736.0,23.9429,23.9429,23.8691,23.8783,194736.0
2019-06-13 13:50:00,25.86,25.86,25.83,25.85,210030.0,23.8783,23.8783,23.8506,23.8691,210030.0
2019-06-13 14:00:00,25.85,25.88,25.85,25.86,76758.0,23.8691,23.8968,23.8691,23.8783,76758.0
2019-06-13 14:10:00,25.85,25.89,25.83,25.85,199374.0,23.8691,23.906,23.8506,23.8691,199374.0
2019-06-13 14:20:00,25.85,25.87,25.83,25.87,72657.0,23.8691,23.8875,23.8506,23.8875,72657.0
2019-06-13 14:30:00,25.87,25.88,25.83,25.87,213897.0,23.8875,23.8968,23.8506,23.8875,213897.0
2019-06-13 14:40:00,25.87,25.9,25.86,25.87,100881.0,23.8875,23.9152,23.8783,23.8875,100881.0
2019-06-13 14:50:00,25.87,25.91,25.86,25.87,557463.0,23.8875,23.9245,23.8783,23.8875,557463.0
2019-06-13 15:00:00,25.86,25.87,25.78,25.81,160599.0,23.8783,23.8875,23.8044,23.8321,160599.0
2019-06-13 15:10:00,25.82,25.85,25.79,25.81,186354.0,23.8414,23.8691,23.8137,23.8321,186354.0
2019-06-13 15:20:00,25.81,25.84,25.81,25.84,153108.0,23.8321,23.8598,23.8321,23.8598,153108.0
2019-06-13 15:30:00,25.84,25.86,25.83,25.84,241083.0,23.8598,23.8783,23.8506,23.8598,241083.0
2019-06-13 15:40:00,25.84,25.86,25.83,25.85,296595.0,23.8598,23.8783,23.8506,23.8691,296595.0
2019-06-13 15:50:00,25.84,25.9,25.82,25.88,1737261.0,23.8598,23.9152,23.8414,23.8968,1737261.0
2019-06-14 09:30:00,25.9,25.98,25.82,25.87,289314.0,23.9152,23.9891,23.8414,23.8875,289314.0
2019-06-14 09:40:00,25.87,25.88,25.81,25.82,102519.0,23.8875,23.8968,23.8321,23.8414,102519.0
2019-06-14 09:50:00,25.81,25.82,25.69,25.71,185805.0,23.8321,23.8414,23.7213,23.7398,185805.0
2019-06-14 10:00:00,25.7,25.73,25.65,25.73,215238.0,23.7306,23.7583,23.6844,23.7583,215238.0
2019-06-14 10:10:00,25.73,25.73,25.66,25.67,126264.0,23.7583,23.7583,23.6936,23.7029,126264.0
2019-06-14 10:20:00,25.67,25.68,25.59,25.63,179622.0,23.7029,23.7121,23.629,23.6659,179622.0
2019-06-14 10:30:00,25.64,25.68,25.61,25.67,89625.0,23.6752,23.7121,23.6475,23.7029,89625.0
2019-06-14 10:40:00,25.68,25.82,25.68,25.82,104544.0,23.7121,23.8414,23.7121,23.8414,104544.0
2019-06-14 10:50:00,25.82,25.83,25.75,25.75,141294.0,23.8414,23.8506,23.7767,23.7767,141294.0
2019-06-14 11:00:00,25.75,25.77,25.67,25.68,166995.0,23.7767,23.7952,23.7029,23.7121,166995.0
2019-06-14 11:10:00,25.68,25.69,25.65,25.68,132393.0,23.7121,23.7213,23.6844,23.7121,132393.0
2019-06-14 11:20:00,25.68,25.74,25.67,25.74,101673.0,23.7121,23.7675,23.7029,23.7675,101673.0
2019-06-14 11:30:00,25.74,25.77,25.71,25.72,440757.0,23.7675,23.7952,23.7398,23.749,440757.0
2019-06-14 11:40:00,25.72,25.73,25.7,25.71,204135.0,23.749,23.7583,23.7306,23.7398,204135.0
2019-06-14 11:50:00,25.71,25.71,25.68,25.68,101610.0,23.7398,23.7398,23.7121,23.7121,101610.0
2019-06-14 12:00:00,25.68,25.69,25.67,25.68,83409.0,23.7121,23.7213,23.7029,23.7121,83409.0
2019-06-14 12:10:00,25.68,25.69,25.66,25.69,68265.0,23.7121,23.7213,23.6936,23.7213,68265.0
2019-06-14 12:20:00,25.69,25.72,25.68,25.7,121746.0,23.7213,23.749,23.7121,23.7306,121746.0
2019-06-14 12:30:00,25.7,25.73,25.7,25.72,172482.0,23.7306,23.7583,23.7306,23.749,172482.0
2019-06-14 12:40:00,25.73,25.73,25.72,25.73,53943.0,23.7583,23.7583,23.749,23.7583,53943.0
2019-06-14 12:50:00,25.73,25.74,25.7,25.71,269070.0,23.7583,23.7675,23.7306,23.7398,269070.0
2019-06-14 13:00:00,25.7,25.72,25.7,25.72,71352.0,23.7306,23.749,23.7306,23.749,71352.0
2019-06-14 13:10:00,25.72,25.72,25.7,25.71,52992.0,23.749,23.749,23.7306,23.7398,52992.0
2019-06-14 13:20:00,25.71,25.71,25.7,25.7,60489.0,23.7398,23.7398,23.7306,23.7306,60489.0
2019-06-14 13:30:00,25.7,25.72,25.7,25.7,54720.0,23.7306,23.749,23.7306,23.7306,54720.0
2019-06-14 13:40:00,25.7,25.71,25.66,25.66,104295.0,23.7306,23.7398,23.6936,23.6936,104295.0
2019-06-14 13:50:00,25.66,25.68,25.66,25.67,51183.0,23.6936,23.7121,23.6936,23.7029,51183.0
2019-06-14 14:00:00,25.67,25.7,25.66,25.7,115299.0,23.7029,23.7306,23.6936,23.7306,115299.0
2019-06-14 14:10:00,25.7,25.74,25.7,25.74,151269.0,23.7306,23.7675,23.7306,23.7675,151269.0
2019-06-14 14:20:00,25.74,25.74,25.7,25.72,250167.0,23.7675,23.7675,23.7306,23.749,250167.0
2019-06-14 14:30:00,25.72,25.73,25.71,25.71,107016.0,23.749,23.7583,23.7398,23.7398,107016.0
2019-06-14 14:40:00,25.72,25.73,25.71,25.72,72483.0,23.749,23.7583,23.7398,23.749,72483.0
2019-06-14 14:50:00,25.72,25.74,25.71,25.73,96153.0,23.749,23.7675,23.7398,23.7583,96153.0
2019-06-14 15:00:00,25.73,25.76,25.72,25.73,141258.0,23.7583,23.786,23.749,23.7583,141258.0
2019-06-14 15:10:00,25.73,25.76,25.71,25.75,142131.0,23.7583,23.786,23.7398,23.7767,142131.0
2019-06-14 15:20:00,25.75,25.76,25.74,25.75,156891.0,23.7767,23.786,23.7675,23.7767,156891.0
2019-06-14 15:30:00,25.74,25.77,25.72,25.76,237885.0,23.7675,23.7952,23.749,23.786,237885.0
2019-06-14 15:40:00,25.75,25.76,25.71,25.71,264156.0,23.7767,23.786,23.7398,23.7398,264156.0
2019-06-14 15:50:00,25.71,25.76,25.7,25.72,818286.0,23.7398,23.786,23.7306,23.749,818286.0
2019-06-17 09:30:00,25.7,25.78,25.7,25.74,342210.0,23.7306,23.8044,23.7306,23.7675,342210.0
2019-06-17 09:40:00,25.74,25.8,25.72,25.74,134844.0,23.7675,23.8229,23.749,23.7675,134844.0
2019-06-17 09:50:00,25.74,25.77,25.71,25.72,221583.0,23.7675,23.7952,23.7398,23.749,221583.0
2019-06-17 10:00:00,25.72,25.78,25.68,25.78,202761.0,23.749,23.8044,23.7121,23.8044,202761.0
2019-06-17 10:10:00,25.78,25.78,25.7,25.7,121161.0,23.8044,23.8044,23.7306,23.7306,121161.0
2019-06-17 10:20:00,25.7,25.73,25.69,25.71,106128.0,23.7306,23.7583,23.7213,23.7398,106128.0
2019-06-17 10:30:00,25.71,25.74,25.71,25.71,116178.0,23.7398,23.7675,23.7398,23.7398,116178.0
2019-06-17 10:40:00,25.71,25.72,25.61,25.62,164421.0,23.7398,23.749,23.6475,23.6567,164421.0
2019-06-17 10:50:00,25.62,25.65,25.61,25.63,130470.0,23.6567,23.6844,23.6475,23.6659,130470.0
2019-06-17 11:00:00,25.63,25.67,25.62,25.65,136074.0,23.6659,23.7029,23.6567,23.6844,136074.0
2019-06-17 11:10:00,25.65,25.68,25.63,25.66,139338.0,23.6844,23.7121,23.6659,23.6936,139338.0
2019-06-17 11:20:00,25.67,25.68,25.65,25.67,101214.0,23.7029,23.7121,23.6844,23.7029,101214.0
2019-06-17 11:30:00,25.66,25.69,25.66,25.69,82230.0,23.6936,23.7213,23.6936,23.7213,82230.0
2019-06-17 11:40:00,25.68,25.7,25.67,25.69,147285.0,23.7121,23.7306,23.7029,23.7213,147285.0
2019-06-17 11:50:00,25.68,25.69,25.66,25.67,104853.0,23.7121,23.7213,23.6936,23.7029,104853.0
2019-06-17 12:00:00,25.67,25.68,25.65,25.66,83244.0,23.7029,23.7121,23.6844,23.6936,83244.0
2019-06-17 12:10:00,25.66,25.69,25.66,25.67,72174.0,23.6936,23.7213,23.6936,23.7029,72174.0
2019-06-17 12:20:00,25.68,25.69,25.68,25.69,58311.0,23.7121,23.7213,23.7121,23.7213,58311.0
2019-06-17 12:30:00,25.69,25.72,25.68,25.71,76428.0,23.7213,23.749,23.7121,23.7398,76428.0
2019-06-17 12:40:00,25.71,25.71,25.69,25.7,87933.0,23.7398,23.7398,23.7213,23.7306,87933.0
2019-06-17 12:50:00,25.7,25.71,25.68,25.71,125649.0,23.7306,23.7398,23.7121,23.7398,125649.0
2019-06-17 13:00:00,25.71,25.71,25.69,25.7,100704.0,23.7398,23.7398,23.7213,23.7306,100704.0
2019-06-17 13:10:00,25.7,25.72,25.69,25.72,38658.0,23.7306,23.749,23.7213,23.749,38658.0
2019-06-17 13:20:00,25.72,25.73,25.7,25.7,120993.0,23.749,23.7583,23.7306,23.7306,120993.0
2019-06-17 13:30:00,25.71,25.72,25.7,25.7,67620.0,23.7398,23.749,23.7306,23.7306,67620.0
2019-06-17 13:40:00,25.7,25.73,25.69,25.71,65673.0,23.7306,23.7583,23.7213,23.7398,65673.0
2019-06-17 13:50:00,25.72,25.72,25.68,25.69,126417.0,23.749,23.749,23.7121,23.7213,126417.0
2019-06-17 14:00:00,25.69,25.7,25.66,25.67,69894.0,23.7213,23.7306,23.6936,23.7029,69894.0
2019-06-17 14:10:00,25.67,25.7,25.66,25.69,141738.0,23.7029,23.7306,23.6936,23.7213,141738.0
2019-06-17 14:20:00,25.69,25.7,25.66,25.67,74223.0,23.7213,23.7306,23.6936,23.7029,74223.0
2019-06-17 14:30:00,25.67,25.68,25.64,25.65,288519.0,23.7029,23.7121,23.6752,23.6844,288519.0
2019-06-17 14:40:00,25.65,25.66,25.63,25.64,134355.0,23.6844,23.6936,23.6659,23.6752,134355.0
2019-06-17 14:50:00,25.64,25.64,25.6,25.6,143442.0,23.6752,23.6752,23.6382,23.6382,143442.0
2019-06-17 15:00:00,25.6,25.65,25.6,25.65,194109.0,23.6382,23.6844,23.6382,23.6844,194109.0
2019-06-17 15:10:00,25.65,25.65,25.61,25.61,161166.0,23.6844,23.6844,23.6475,23.6475,161166.0
2019-06-17 15:20:00,25.61,25.64,25.61,25.62,103125.0,23.6475,23.6752,23.6475,23.6567,103125.0
2019-06-17 15:30:00,25.61,25.63,25.58,25.59,223710.0,23.6475,23.6659,23.6198,23.629,223710.0
2019-06-17 15:40:00,25.59,25.6,25.56,25.58,286989.0,23.629,23.6382,23.6013,23.6198,286989.0
2019-06-17 15:50:00,25.58,25.58,25.53,25.56,885183.0,23.6198,23.6198,23.5736,23.6013,885183.0
2019-06-18 09:30:00,25.82,25.82,25.65,25.75,443325.0,23.8414,23.8414,23.6844,23.7767,443325.0
2019-06-18 09:40:00,25.74,26.04,25.73,26.03,238560.0,23.7675,24.0445,23.7583,24.0353,238560.0
2019-06-18 09:50:00,26.03,26.09,26.03,26.04,205578.0,24.0353,24.0907,24.0353,24.0445,205578.0
2019-06-18 10:00:00,26.05,26.08,26.0,26.02,203109.0,24.0537,24.0814,24.0076,24.026,203109.0
2019-06-18 10:10:00,26.02,26.08,26.02,26.08,181959.0,24.026,24.0814,24.026,24.0814,181959.0
2019-06-18 10:20:00,26.07,26.1,26.05,26.1,148569.0,24.0722,24.0999,24.0537,24.0999,148569.0
2019-06-18 10:30:00,26.1,26.12,25.99,26.0,296349.0,24.0999,24.1184,23.9983,24.0076,296349.0
2019-06-18 10:40:00,26.0,26.02,25.92,25.93,105891.0,24.0076,24.026,23.9337,23.9429,105891.0
2019-06-18 10:50:00,25.94,25.95,25.9,25.93,88866.0,23.9522,23.9614,23.9152,23.9429,88866.0
2019-06-18 11:00:00,25.93,26.01,25.93,26.01,126450.0,23.9429,24.0168,23.9429,24.0168,126450.0
2019-06-18 11:10:00,26.01,26.05,26.01,26.04,214623.0,24.0168,24.0537,24.0168,24.0445,214623.0
2019-06-18 11:20:00,26.04,26.07,25.98,26.04,176625.0,24.0445,24.0722,23.9891,24.0445,176625.0
2019-06-18 11:30:00,26.05,26.06,26.0,26.0,151749.0,24.0537,24.063,24.0076,24.0076,151749.0
2019-06-18 11:40:00,26.01,26.02,25.94,25.95,211308.0,24.0168,24.026,23.9522,23.9614,211308.0
2019-06-18 11:50:00,25.96,25.96,25.9,25.91,102858.0,23.9706,23.9706,23.9152,23.9245,102858.0
2019-06-18 12:00:00,25.91,25.96,25.91,25.91,125442.0,23.9245,23.9706,23.9245,23.9245,125442.0
2019-06-18 12:10:00,25.91,25.93,25.86,25.88,128538.0,23.9245,23.9429,23.8783,23.8968,128538.0
2019-06-18 12:20:00,25.88,25.93,25.88,25.91,125388.0,23.8968,23.9429,23.8968,23.9245,125388.0
2019-06-18 12:30:00,25.92,25.95,25.92,25.94,105996.0,23.9337,23.9614,23.9337,23.9522,105996.0
2019-06-18 12:40:00,25.94,25.96,25.89,25.91,173832.0,23.9522,23.9706,23.906,23.9245,173832.0
2019-06-18 12:50:00,25.91,25.92,25.88,25.9,83091.0,23.9245,23.9337,23.8968,23.9152,83091.0
2019-06-18 13:00:00,25.9,25.9,25.84,25.86,128208.0,23.9152,23.9152,23.8598,23.8783,128208.0
2019-06-18 13:10:00,25.86,25.89,25.86,25.88,104394.0,23.8783,23.906,23.8783,23.8968,104394.0
2019-06-18 13:20:00,25.88,25.89,25.86,25.87,122205.0,23.8968,23.906,23.8783,23.8875,122205.0
2019-06-18 13:30:00,25.87,25.9,25.86,25.89,136800.0,23.8875,23.9152,23.8783,23.906,136800.0
2019-06-18 13:40:00,25.88,25.92,25.87,25.92,135864.0,23.8968,23.9337,23.8875,23.9337,135864.0
2019-06-18 13:50:00,25.92,25.94,25.92,25.93,96396.0,23.9337,23.9522,23.9337,23.9429,96396.0
2019-06-18 14:00:00,25.93,25.96,25.92,25.95,107481.0,23.9429,23.9706,23.9337,23.9614,107481.0
2019-06-18 14:10:00,25.95,26.0,25.95,26.0,112410.0,23.9614,24.0076,23.9614,24.0076,112410.0
2019-06-18 14:20:00,26.0,26.01,25.99,25.99,112017.0,24.0076,24.0168,23.9983,23.9983,112017.0
2019-06-18 14:30:00,25.99,25.99,25.95,25.97,130554.0,23.9983,23.9983,23.9614,23.9799,130554.0
2019-06-18 14:40:00,25.96,25.98,25.95,25.95,74076.0,23.9706,23.9891,23.9614,23.9614,74076.0
2019-06-18 14:50:00,25.95,25.97,25.93,25.95,131160.0,23.9614,23.9799,23.9429,23.9614,131160.0
2019-06-18 15:00:00,25.95,25.96,25.93,25.94,108945.0,23.9614,23.9706,23.9429,23.9522,108945.0
2019-06-18 15:10:00,25.94,25.96,25.93,25.95,125196.0,23.9522,23.9706,23.9429,23.9614,125196.0
2019-06-18 15:20:00,25.95,25.95,25.93,25.93,129576.0,23.9614,23.9614,23.9429,23.9429,129576.0
2019-06-18 15:30:00,25.93,25.93,25.88,25.89,231051.0,23.9429,23.9429,23.8968,23.906,231051.0
2019-06-18 15:40:00,25.89,25.91,25.87,25.9,212595.0,23.906,23.9245,23.8875,23.9152,212595.0
2019-06-18 15:50:00,25.9,25.94,25.88,25.91,1074150.0,23.9152,23.9522,23.8968,23.9245,1074150.0
2019-06-19 09:30:00,25.88,25.95,25.84,25.84,177312.0,23.8968,23.9614,23.8598,23.8598,177312.0
2019-06-19 09:40:00,25.84,25.84,25.73,25.75,109722.0,23.8598,23.8598,23.7583,23.7767,109722.0
2019-06-19 09:50:00,25.75,25.76,25.7,25.72,102513.0,23.7767,23.786,23.7306,23.749,102513.0
2019-06-19 10:00:00,25.72,25.74,25.65,25.66,147996.0,23.749,23.7675,23.6844,23.6936,147996.0
2019-06-19 10:10:00,25.66,25.66,25.55,25.57,142776.0,23.6936,23.6936,23.5921,23.6105,142776.0
2019-06-19 10:20:00,25.57,25.59,25.55,25.55,140634.0,23.6105,23.629,23.5921,23.5921,140634.0
2019-06-19 10:30:00,25.56,25.6,25.54,25.59,93828.0,23.6013,23.6382,23.5828,23.629,93828.0
2019-06-19 10:40:00,25.59,25.64,25.58,25.63,120888.0,23.629,23.6752,23.6198,23.6659,120888.0
2019-06-19 10:50:00,25.64,25.64,25.59,25.6,77106.0,23.6752,23.6752,23.629,23.6382,77106.0
2019-06-19 11:00:00,25.6,25.66,25.6,25.65,127851.0,23.6382,23.6936,23.6382,23.6844,127851.0
2019-06-19 11:10:00,25.65,25.66,25.61,25.61,75780.0,23.6844,23.6936,23.6475,23.6475,75780.0
2019-06-19 11:20:00,25.61,25.63,25.6,25.62,94290.0,23.6475,23.6659,23.6382,23.6567,94290.0
2019-06-19 11:30:00,25.62,25.63,25.59,25.62,76119.0,23.6567,23.6659,23.629,23.6567,76119.0
2019-06-19 11:40:00,25.62,25.63,25.61,25.61,83772.0,23.6567,23.6659,23.6475,23.6475,83772.0
2019-06-19 11:50:00,25.62,25.62,25.59,25.61,102849.0,23.6567,23.6567,23.629,23.6475,102849.0
2019-06-19 12:00:00,25.61,25.63,25.6,25.62,92322.0,23.6475,23.6659,23.6382,23.6567,92322.0
2019-06-19 12:10:00,25.62,25.63,25.61,25.62,85242.0,23.6567,23.6659,23.6475,23.6567,85242.0
2019-06-19 12:20:00,25.62,25.63,25.61,25.62,46884.0,23.6567,23.6659,23.6475,23.6567,46884.0
2019-06-19 12:30:00,25.62,25.62,25.58,25.59,50859.0,23.6567,23.6567,23.6198,23.629,50859.0
2019-06-19 12:40:00,25.59,25.61,25.58,25.61,84975.0,23.629,23.6475,23.6198,23.6475,84975.0
2019-06-19 12:50:00,25.61,25.63,25.6,25.62,32595.0,23.6475,23.6659,23.6382,23.6567,32595.0
2019-06-19 13:00:00,25.62,25.64,25.62,25.63,47562.0,23.6567,23.6752,23.6567,23.6659,47562.0
2019-06-19 13:10:00,25.63,25.63,25.6,25.6,46278.0,23.6659,23.6659,23.6382,23.6382,46278.0
2019-06-19 13:20:00,25.6,25.62,25.59,25.6,51981.0,23.6382,23.6567,23.629,23.6382,51981.0
2019-06-19 13:30:00,25.59,25.64,25.59,25.63,57612.0,23.629,23.6752,23.629,23.6659,57612.0
2019-06-19 13:40:00,25.63,25.63,25.61,25.62,55611.0,23.6659,23.6659,23.6475,23.6567,55611.0
2019-06-19 13:50:00,25.62,25.66,25.62,25.65,58524.0,23.6567,23.6936,23.6567,23.6844,58524.0
2019-06-19 14:00:00,25.66,25.79,25.58,25.71,250704.0,23.6936,23.8137,23.6198,23.7398,250704.0
2019-06-19 14:10:00,25.71,25.75,25.69,25.73,82596.0,23.7398,23.7767,23.7213,23.7583,82596.0
2019-06-19 14:20:00,25.73,25.76,25.72,25.75,92784.0,23.7583,23.786,23.749,23.7767,92784.0
2019-06-19 14:30:00,25.76,25.83,25.75,25.75,207354.0,23.786,23.8506,23.7767,23.7767,207354.0
2019-06-19 14:40:00,25.75,25.79,25.72,25.77,131787.0,23.7767,23.8137,23.749,23.7952,131787.0
2019-06-19 14:50:00,25.77,25.83,25.77,25.81,75108.0,23.7952,23.8506,23.7952,23.8321,75108.0
2019-06-19 15:00:00,25.8,25.85,25.8,25.84,95253.0,23.8229,23.8691,23.8229,23.8598,95253.0
2019-06-19 15:10:00,25.84,25.85,25.81,25.84,158955.0,23.8598,23.8691,23.8321,23.8598,158955.0
2019-06-19 15:20:00,25.84,25.85,25.81,25.82,130368.0,23.8598,23.8691,23.8321,23.8414,130368.0
2019-06-19 15:30:00,25.82,25.84,25.77,25.78,145308.0,23.8414,23.8598,23.7952,23.8044,145308.0
2019-06-19 15:40:00,25.78,25.82,25.76,25.76,331320.0,23.8044,23.8414,23.786,23.786,331320.0
2019-06-19 15:50:00,25.76,25.82,25.76,25.79,491280.0,23.786,23.8414,23.786,23.8137,491280.0
2019-06-20 09:30:00,26.16,26.19,26.07,26.17,287328.0,24.1553,24.183,24.0722,24.1645,287328.0
2019-06-20 09:40:00,26.17,26.21,26.15,26.18,232080.0,24.1645,24.2015,24.1461,24.1738,232080.0
2019-06-20 09:50:00,26.18,26.22,26.15,26.19,233190.0,24.1738,24.2107,24.1461,24.183,233190.0
2019-06-20 10:00:00,26.18,26.23,26.17,26.22,144552.0,24.1738,24.2199,24.1645,24.2107,144552.0
2019-06-20 10:10:00,26.22,26.22,26.14,26.16,120288.0,24.2107,24.2107,24.1368,24.1553,120288.0
2019-06-20 10:20:00,26.16,26.22,26.12,26.2,94284.0,24.1553,24.2107,24.1184,24.1922,94284.0
2019-06-20 10:30:00,26.2,26.22,26.19,26.21,144717.0,24.1922,24.2107,24.183,24.2015,144717.0
2019-06-20 10:40:00,26.21,26.28,26.21,26.27,183351.0,24.2015,24.2661,24.2015,24.2569,183351.0
2019-06-20 10:50:00,26.27,26.31,26.26,26.28,193935.0,24.2569,24.2938,24.2477,24.2661,193935.0
2019-06-20 11:00:00,26.27,26.29,26.26,26.27,107112.0,24.2569,24.2754,24.2477,24.2569,107112.0
2019-06-20 11:10:00,26.27,26.34,26.27,26.34,478023.0,24.2569,24.3215,24.2569,24.3215,478023.0
2019-06-20 11:20:00,26.33,26.35,26.31,26.33,355581.0,24.3123,24.3308,24.2938,24.3123,355581.0
2019-06-20 11:30:00,26.33,26.34,26.31,26.33,294963.0,24.3123,24.3215,24.2938,24.3123,294963.0
2019-06-20 11:40:00,26.33,26.41,26.32,26.38,300882.0,24.3123,24.3862,24.3031,24.3585,300882.0
2019-06-20 11:50:00,26.39,26.4,26.33,26.35,271953.0,24.3677,24.3769,24.3123,24.3308,271953.0
2019-06-20 12:00:00,26.35,26.37,26.33,26.33,125151.0,24.3308,24.3492,24.3123,24.3123,125151.0
2019-06-20 12:10:00,26.33,26.35,26.24,26.26,418257.0,24.3123,24.3308,24.2292,24.2477,418257.0
2019-06-20 12:20:00,26.26,26.34,26.24,26.34,220344.0,24.2477,24.3215,24.2292,24.3215,220344.0
2019-06-20 12:30:00,26.33,26.34,26.28,26.29,85311.0,24.3123,24.3215,24.2661,24.2754,85311.0
2019-06-20 12:40:00,26.29,26.33,26.28,26.32,97998.0,24.2754,24.3123,24.2661,24.3031,97998.0
2019-06-20 12:50:00,26.32,26.33,26.29,26.33,78033.0,24.3031,24.3123,24.2754,24.3123,78033.0
2019-06-20 13:00:00,26.33,26.36,26.31,26.35,77007.0,24.3123,24.34,24.2938,24.3308,77007.0
2019-06-20 13:10:00,26.35,26.36,26.33,26.35,74373.0,24.3308,24.34,24.3123,24.3308,74373.0
2019-06-20 13:20:00,26.35,26.41,26.35,26.4,97143.0,24.3308,24.3862,24.3308,24.3769,97143.0
2019-06-20 13:30:00,26.4,26.41,26.37,26.37,110541.0,24.3769,24.3862,24.3492,24.3492,110541.0
2019-06-20 13:40:00,26.37,26.38,26.34,26.37,138891.0,24.3492,24.3585,24.3215,24.3492,138891.0
2019-06-20 13:50:00,26.37,26.37,26.36,26.37,80409.0,24.3492,24.3492,24.34,24.3492,80409.0
2019-06-20 14:00:00,26.37,26.43,26.36,26.42,107001.0,24.3492,24.4046,24.34,24.3954,107001.0
2019-06-20 14:10:00,26.43,26.43,26.4,26.42,121713.0,24.4046,24.4046,24.3769,24.3954,121713.0
2019-06-20 14:20:00,26.41,26.42,26.38,26.38,98814.0,24.3862,24.3954,24.3585,24.3585,98814.0
2019-06-20 14:30:00,26.38,26.39,26.35,26.37,133221.0,24.3585,24.3677,24.3308,24.3492,133221.0
2019-06-20 14:40:00,26.37,26.38,26.35,26.37,89772.0,24.3492,24.3585,24.3308,24.3492,89772.0
2019-06-20 14:50:00,26.37,26.37,26.33,26.34,138648.0,24.3492,24.3492,24.3123,24.3215,138648.0
2019-06-20 15:00:00,26.34,26.36,26.32,26.35,187341.0,24.3215,24.34,24.3031,24.3308,187341.0
2019-06-20 15:10:00,26.36,26.38,26.34,26.37,138141.0,24.34,24.3585,24.3215,24.3492,138141.0
2019-06-20 15:20:00,26.36,26.38,26.35,26.37,189873.0,24.34,24.3585,24.3308,24.3492,189873.0
2019-06-20 15:30:00,26.37,26.37,26.33,26.34,547572.0,24.3492,24.3492,24.3123,24.3215,547572.0
2019-06-20 15:40:00,26.34,26.41,26.34,26.4,391683.0,24.3215,24.3862,24.3215,24.3769,391683.0
2019-06-20 15:50:00,26.4,26.41,26.34,26.34,1261116.0,24.3769,24.3862,24.3215,24.3215,1261116.0
2019-06-21 09:30:00,26.26,26.34,26.24,26.29,2527869.0,24.2477,24.3215,24.2292,24.2754,2527869.0
2019-06-21 09:40:00,26.29,26.34,26.28,26.3,244368.0,24.2754,24.3215,24.2661,24.2846,244368.0
2019-06-21 09:50:00,26.3,26.44,26.29,26.37,154299.0,24.2846,24.4139,24.2754,24.3492,154299.0
2019-06-21 10:00:00,26.36,26.36,26.29,26.34,266808.0,24.34,24.34,24.2754,24.3215,266808.0
2019-06-21 10:10:00,26.34,26.4,26.31,26.39,139374.0,24.3215,24.3769,24.2938,24.3677,139374.0
2019-06-21 10:20:00,26.39,26.43,26.36,26.4,154941.0,24.3677,24.4046,24.34,24.3769,154941.0
2019-06-21 10:30:00,26.39,26.44,26.39,26.43,107412.0,24.3677,24.4139,24.3677,24.4046,107412.0
2019-06-21 10:40:00,26.43,26.47,26.4,26.44,259521.0,24.4046,24.4416,24.3769,24.4139,259521.0
2019-06-21 10:50:00,26.44,26.45,26.4,26.45,145308.0,24.4139,24.4231,24.3769,24.4231,145308.0
2019-06-21 11:00:00,26.45,26.57,26.44,26.55,244071.0,24.4231,24.5339,24.4139,24.5154,244071.0
2019-06-21 11:10:00,26.55,26.55,26.46,26.47,213702.0,24.5154,24.5154,24.4323,24.4416,213702.0
2019-06-21 11:20:00,26.48,26.51,26.44,26.46,179427.0,24.4508,24.4785,24.4139,24.4323,179427.0
2019-06-21 11:30:00,26.45,26.49,26.45,26.46,186396.0,24.4231,24.46,24.4231,24.4323,186396.0
2019-06-21 11:40:00,26.47,26.47,26.44,26.44,106923.0,24.4416,24.4416,24.4139,24.4139,106923.0
2019-06-21 11:50:00,26.44,26.46,26.43,26.45,121092.0,24.4139,24.4323,24.4046,24.4231,121092.0
2019-06-21 12:00:00,26.46,26.48,26.45,26.47,125013.0,24.4323,24.4508,24.4231,24.4416,125013.0
2019-06-21 12:10:00,26.48,26.48,26.43,26.43,102480.0,24.4508,24.4508,24.4046,24.4046,102480.0
2019-06-21 12:20:00,26.43,26.44,26.4,26.44,127401.0,24.4046,24.4139,24.3769,24.4139,127401.0
2019-06-21 12:30:00,26.44,26.44,26.4,26.42,95748.0,24.4139,24.4139,24.3769,24.3954,95748.0
2019-06-21 12:40:00,26.41,26.43,26.4,26.42,94005.0,24.3862,24.4046,24.3769,24.3954,94005.0
2019-06-21 12:50:00,26.43,26.43,26.39,26.4,108720.0,24.4046,24.4046,24.3677,24.3769,108720.0
2019-06-21 13:00:00,26.4,26.4,26.37,26.38,140139.0,24.3769,24.3769,24.3492,24.3585,140139.0
2019-06-21 13:10:00,26.39,26.39,26.36,26.36,100857.0,24.3677,24.3677,24.34,24.34,100857.0
2019-06-21 13:20:00,26.36,26.37,26.34,26.36,120555.0,24.34,24.3492,24.3215,24.34,120555.0
2019-06-21 13:30:00,26.36,26.41,26.36,26.4,76008.0,24.34,24.3862,24.34,24.3769,76008.0
2019-06-21 13:40:00,26.4,26.41,26.38,26.41,81537.0,24.3769,24.3862,24.3585,24.3862,81537.0
2019-06-21 13:50:00,26.41,26.41,26.36,26.36,162060.0,24.3862,24.3862,24.34,24.34,162060.0
2019-06-21 14:00:00,26.36,26.37,26.33,26.36,94650.0,24.34,24.3492,24.3123,24.34,94650.0
2019-06-21 14:10:00,26.36,26.36,26.32,26.34,123849.0,24.34,24.34,24.3031,24.3215,123849.0
2019-06-21 14:20:00,26.34,26.35,26.32,26.34,138588.0,24.3215,24.3308,24.3031,24.3215,138588.0
2019-06-21 14:30:00,26.34,26.35,26.31,26.32,149274.0,24.3215,24.3308,24.2938,24.3031,149274.0
2019-06-21 14:40:00,26.33,26.33,26.29,26.31,110304.0,24.3123,24.3123,24.2754,24.2938,110304.0
2019-06-21 14:50:00,26.31,26.33,26.3,26.32,235821.0,24.2938,24.3123,24.2846,24.3031,235821.0
2019-06-21 15:00:00,26.32,26.36,26.31,26.35,240729.0,24.3031,24.34,24.2938,24.3308,240729.0
2019-06-21 15:10:00,26.35,26.39,26.35,26.38,280638.0,24.3308,24.3677,24.3308,24.3585,280638.0
2019-06-21 15:20:00,26.38,26.39,26.35,26.36,155469.0,24.3585,24.3677,24.3308,24.34,155469.0
2019-06-21 15:30:00,26.36,26.36,26.32,26.34,174708.0,24.34,24.34,24.3031,24.3215,174708.0
2019-06-21 15:40:00,26.34,26.36,26.32,26.32,256599.0,24.3215,24.34,24.3031,24.3031,256599.0
2019-06-21 15:50:00,26.33,26.33,26.21,26.22,878484.0,24.3123,24.3123,24.2015,24.2107,878484.0
2019-06-24 09:30:00,26.22,26.27,26.03,26.1,164979.0,24.2107,24.2569,24.0353,24.0999,164979.0
2019-06-24 09:40:00,26.11,26.22,26.11,26.14,93711.0,24.1091,24.2107,24.1091,24.1368,93711.0
2019-06-24 09:50:00,26.13,26.14,26.04,26.05,110349.0,24.1276,24.1368,24.0445,24.0537,110349.0
2019-06-24 10:00:00,26.06,26.14,26.04,26.12,118779.0,24.063,24.1368,24.0445,24.1184,118779.0
2019-06-24 10:10:00,26.12,26.13,26.09,26.1,92088.0,24.1184,24.1276,24.0907,24.0999,92088.0
2019-06-24 10:20:00,26.1,26.12,26.07,26.1,61080.0,24.0999,24.1184,24.0722,24.0999,61080.0
2019-06-24 10:30:00,26.11,26.11,26.06,26.06,71724.0,24.1091,24.1091,24.063,24.063,71724.0
2019-06-24 10:40:00,26.06,26.07,25.98,25.98,227478.0,24.063,24.0722,23.9891,23.9891,227478.0
2019-06-24 10:50:00,25.98,26.04,25.96,26.04,104508.0,23.9891,24.0445,23.9706,24.0445,104508.0
2019-06-24 11:00:00,26.05,26.07,26.02,26.02,68736.0,24.0537,24.0722,24.026,24.026,68736.0
2019-06-24 11:10:00,26.02,26.02,25.96,25.96,157614.0,24.026,24.026,23.9706,23.9706,157614.0
2019-06-24 11:20:00,25.96,26.01,25.96,26.0,116085.0,23.9706,24.0168,23.9706,24.0076,116085.0
2019-06-24 11:30:00,26.0,26.03,25.99,26.0,112560.0,24.0076,24.0353,23.9983,24.0076,112560.0
2019-06-24 11:40:00,26.0,26.03,25.98,26.03,175278.0,24.0076,24.0353,23.9891,24.0353,175278.0
2019-06-24 11:50:00,26.03,26.04,26.01,26.02,87363.0,24.0353,24.0445,24.0168,24.026,87363.0
2019-06-24 12:00:00,26.02,26.03,25.98,25.98,79368.0,24.026,24.0353,23.9891,23.9891,79368.0
2019-06-24 12:10:00,25.98,26.02,25.97,26.01,73371.0,23.9891,24.026,23.9799,24.0168,73371.0
2019-06-24 12:20:00,26.01,26.01,25.94,25.94,129255.0,24.0168,24.0168,23.9522,23.9522,129255.0
2019-06-24 12:30:00,25.94,25.95,25.92,25.93,119880.0,23.9522,23.9614,23.9337,23.9429,119880.0
2019-06-24 12:40:00,25.93,25.96,25.93,25.96,76848.0,23.9429,23.9706,23.9429,23.9706,76848.0
2019-06-24 12:50:00,25.96,25.98,25.94,25.97,74046.0,23.9706,23.9891,23.9522,23.9799,74046.0
2019-06-24 13:00:00,25.97,25.98,25.95,25.96,62223.0,23.9799,23.9891,23.9614,23.9706,62223.0
2019-06-24 13:10:00,25.96,25.98,25.96,25.97,72516.0,23.9706,23.9891,23.9706,23.9799,72516.0
2019-06-24 13:20:00,25.97,26.01,25.97,25.99,73587.0,23.9799,24.0168,23.9799,23.9983,73587.0
2019-06-24 13:30:00,26.0,26.02,25.99,26.02,128682.0,24.0076,24.026,23.9983,24.026,128682.0
2019-06-24 13:40:00,26.02,26.02,25.97,25.97,122292.0,24.026,24.026,23.9799,23.9799,122292.0
2019-06-24 13:50:00,25.96,25.96,25.9,25.9,117081.0,23.9706,23.9706,23.9152,23.9152,117081.0
2019-06-24 14:00:00,25.91,25.92,25.89,25.91,66924.0,23.9245,23.9337,23.906,23.9245,66924.0
2019-06-24 14:10:00,25.91,25.94,25.91,25.92,80649.0,23.9245,23.9522,23.9245,23.9337,80649.0
2019-06-24 14:20:00,25.92,25.94,25.91,25.94,97095.0,23.9337,23.9522,23.9245,23.9522,97095.0
2019-06-24 14:30:00,25.94,25.97,25.93,25.94,114651.0,23.9522,23.9799,23.9429,23.9522,114651.0
2019-06-24 14:40:00,25.95,25.95,25.92,25.92,83463.0,23.9614,23.9614,23.9337,23.9337,83463.0
2019-06-24 14:50:00,25.93,25.96,25.93,25.96,115293.0,23.9429,23.9706,23.9429,23.9706,115293.0
2019-06-24 15:00:00,25.96,25.98,25.94,25.94,128445.0,23.9706,23.9891,23.9522,23.9522,128445.0
2019-06-24 15:10:00,25.94,25.96,25.87,25.88,156534.0,23.9522,23.9706,23.8875,23.8968,156534.0
2019-06-24 15:20:00,25.88,25.91,25.87,25.88,138270.0,23.8968,23.9245,23.8875,23.8968,138270.0
2019-06-24 15:30:00,25.89,25.89,25.83,25.83,274203.0,23.906,23.906,23.8506,23.8506,274203.0
2019-06-24 15:40:00,25.84,25.84,25.8,25.8,297831.0,23.8598,23.8598,23.8229,23.8229,297831.0
2019-06-24 15:50:00,25.8,25.86,25.78,25.84,1225059.0,23.8229,23.8783,23.8044,23.8598,1225059.0
2019-06-25 09:30:00,25.88,25.94,25.68,25.68,281217.0,23.8968,23.9522,23.7121,23.7121,281217.0
2019-06-25 09:40:00,25.69,25.73,25.57,25.57,192555.0,23.7213,23.7583,23.6105,23.6105,192555.0
2019-06-25 09:50:00,25.57,25.63,25.53,25.6,183516.0,23.6105,23.6659,23.5736,23.6382,183516.0
2019-06-25 10:00:00,25.6,25.6,25.52,25.55,175299.0,23.6382,23.6382,23.5644,23.5921,175299.0
2019-06-25 10:10:00,25.55,25.56,25.45,25.46,196386.0,23.5921,23.6013,23.4997,23.509,196386.0
2019-06-25 10:20:00,25.46,25.47,25.37,25.45,248178.0,23.509,23.5182,23.4259,23.4997,248178.0
2019-06-25 10:30:00,25.45,25.49,25.41,25.41,164220.0,23.4997,23.5367,23.4628,23.4628,164220.0
2019-06-25 10:40:00,25.41,25.44,25.35,25.36,213984.0,23.4628,23.4905,23.4074,23.4166,213984.0
2019-06-25 10:50:00,25.36,25.41,25.35,25.37,233463.0,23.4166,23.4628,23.4074,23.4259,233463.0
2019-06-25 11:00:00,25.37,25.41,25.37,25.4,184500.0,23.4259,23.4628,23.4259,23.4536,184500.0
2019-06-25 11:10:00,25.4,25.44,25.38,25.43,193506.0,23.4536,23.4905,23.4351,23.4813,193506.0
2019-06-25 11:20:00,25.43,25.5,25.41,25.46,211902.0,23.4813,23.5459,23.4628,23.509,211902.0
2019-06-25 11:30:00,25.46,25.48,25.39,25.4,199032.0,23.509,23.5274,23.4443,23.4536,199032.0
2019-06-25 11:40:00,25.4,25.43,25.39,25.39,150099.0,23.4536,23.4813,23.4443,23.4443,150099.0
2019-06-25 11:50:00,25.39,25.41,25.37,25.39,153564.0,23.4443,23.4628,23.4259,23.4443,153564.0
2019-06-25 12:00:00,25.38,25.42,25.37,25.4,146640.0,23.4351,23.472,23.4259,23.4536,146640.0
2019-06-25 12:10:00,25.4,25.44,25.39,25.44,95955.0,23.4536,23.4905,23.4443,23.4905,95955.0
2019-06-25 12:20:00,25.44,25.45,25.42,25.43,96201.0,23.4905,23.4997,23.472,23.4813,96201.0
2019-06-25 12:30:00,25.43,25.44,25.37,25.38,92304.0,23.4813,23.4905,23.4259,23.4351,92304.0
2019-06-25 12:40:00,25.38,25.41,25.37,25.41,100971.0,23.4351,23.4628,23.4259,23.4628,100971.0
2019-06-25 12:50:00,25.42,25.44,25.41,25.41,106209.0,23.472,23.4905,23.4628,23.4628,106209.0
2019-06-25 13:00:00,25.4,25.4,25.33,25.37,178782.0,23.4536,23.4536,23.3889,23.4259,178782.0
2019-06-25 13:10:00,25.36,25.38,25.34,25.37,109764.0,23.4166,23.4351,23.3982,23.4259,109764.0
2019-06-25 13:20:00,25.37,25.43,25.37,25.43,106989.0,23.4259,23.4813,23.4259,23.4813,106989.0
2019-06-25 13:30:00,25.43,25.46,25.41,25.44,104952.0,23.4813,23.509,23.4628,23.4905,104952.0
2019-06-25 13:40:00,25.44,25.45,25.41,25.44,141066.0,23.4905,23.4997,23.4628,23.4905,141066.0
2019-06-25 13:50:00,25.44,25.44,25.38,25.39,155295.0,23.4905,23.4905,23.4351,23.4443,155295.0
2019-06-25 14:00:00,25.38,25.41,25.38,25.41,123324.0,23.4351,23.4628,23.4351,23.4628,123324.0
2019-06-25 14:10:00,25.41,25.44,25.4,25.42,249540.0,23.4628,23.4905,23.4536,23.472,249540.0
2019-06-25 14:20:00,25.42,25.42,25.35,25.36,103128.0,23.472,23.472,23.4074,23.4166,103128.0
2019-06-25 14:30:00,25.35,25.36,25.29,25.32,201774.0,23.4074,23.4166,23.352,23.3797,201774.0
2019-06-25 14:40:00,25.32,25.41,25.32,25.41,170946.0,23.3797,23.4628,23.3797,23.4628,170946.0
2019-06-25 14:50:00,25.41,25.45,25.39,25.43,203919.0,23.4628,23.4997,23.4443,23.4813,203919.0
2019-06-25 15:00:00,25.43,25.44,25.42,25.42,180573.0,23.4813,23.4905,23.472,23.472,180573.0
2019-06-25 15:10:00,25.42,25.43,25.35,25.37,291282.0,23.472,23.4813,23.4074,23.4259,291282.0
2019-06-25 15:20:00,25.37,25.4,25.36,25.38,271509.0,23.4259,23.4536,23.4166,23.4351,271509.0
2019-06-25 15:30:00,25.38,25.38,25.33,25.36,327192.0,23.4351,23.4351,23.3889,23.4166,327192.0
2019-06-25 15:40:00,25.37,25.38,25.32,25.36,395367.0,23.4259,23.4351,23.3797,23.4166,395367.0
2019-06-25 15:50:00,25.36,25.39,25.3,25.37,1440102.0,23.4166,23.4443,23.3612,23.4259,1440102.0
2019-06-26 09:30:00,25.46,25.56,25.39,25.53,265737.0,23.509,23.6013,23.4443,23.5736,265737.0
2019-06-26 09:40:00,25.53,25.55,25.48,25.54,108966.0,23.5736,23.5921,23.5274,23.5828,108966.0
2019-06-26 09:50:00,25.54,25.59,25.5,25.59,119304.0,23.5828,23.629,23.5459,23.629,119304.0
2019-06-26 10:00:00,25.59,25.59,25.5,25.51,131613.0,23.629,23.629,23.5459,23.5551,131613.0
2019-06-26 10:10:00,25.52,25.52,25.45,25.47,88473.0,23.5644,23.5644,23.4997,23.5182,88473.0
2019-06-26 10:20:00,25.47,25.48,25.44,25.47,66396.0,23.5182,23.5274,23.4905,23.5182,66396.0
2019-06-26 10:30:00,25.48,25.5,25.44,25.46,126219.0,23.5274,23.5459,23.4905,23.509,126219.0
2019-06-26 10:40:00,25.46,25.5,25.46,25.5,77553.0,23.509,23.5459,23.509,23.5459,77553.0
2019-06-26 10:50:00,25.51,25.52,25.47,25.52,66423.0,23.5551,23.5644,23.5182,23.5644,66423.0
2019-06-26 11:00:00,25.52,25.53,25.5,25.51,133128.0,23.5644,23.5736,23.5459,23.5551,133128.0
2019-06-26 11:10:00,25.51,25.52,25.46,25.46,64038.0,23.5551,23.5644,23.509,23.509,64038.0
2019-06-26 11:20:00,25.46,25.5,25.46,25.49,59391.0,23.509,23.5459,23.509,23.5367,59391.0
2019-06-26 11:30:00,25.49,25.49,25.41,25.43,62694.0,23.5367,23.5367,23.4628,23.4813,62694.0
2019-06-26 11:40:00,25.44,25.48,25.43,25.46,68580.0,23.4905,23.5274,23.4813,23.509,68580.0
2019-06-26 11:50:00,25.46,25.48,25.43,25.47,57612.0,23.509,23.5274,23.4813,23.5182,57612.0
2019-06-26 12:00:00,25.47,25.49,25.45,25.46,74070.0,23.5182,23.5367,23.4997,23.509,74070.0
2019-06-26 12:10:00,25.46,25.48,25.46,25.48,53604.0,23.509,23.5274,23.509,23.5274,53604.0
2019-06-26 12:20:00,25.47,25.49,25.45,25.48,78180.0,23.5182,23.5367,23.4997,23.5274,78180.0
2019-06-26 12:30:00,25.48,25.5,25.48,25.5,54363.0,23.5274,23.5459,23.5274,23.5459,54363.0
2019-06-26 12:40:00,25.5,25.52,25.49,25.49,64254.0,23.5459,23.5644,23.5367,23.5367,64254.0
2019-06-26 12:50:00,25.49,25.52,25.48,25.51,56268.0,23.5367,23.5644,23.5274,23.5551,56268.0
2019-06-26 13:00:00,25.51,25.51,25.47,25.48,53739.0,23.5551,23.5551,23.5182,23.5274,53739.0
2019-06-26 13:10:00,25.48,25.48,25.46,25.48,75606.0,23.5274,23.5274,23.509,23.5274,75606.0
2019-06-26 13:20:00,25.48,25.51,25.47,25.47,76806.0,23.5274,23.5551,23.5182,23.5182,76806.0
2019-06-26 13:30:00,25.48,25.49,25.46,25.47,76887.0,23.5274,23.5367,23.509,23.5182,76887.0
2019-06-26 13:40:00,25.48,25.48,25.44,25.45,94179.0,23.5274,23.5274,23.4905,23.4997,94179.0
2019-06-26 13:50:00,25.45,25.49,25.45,25.49,68067.0,23.4997,23.5367,23.4997,23.5367,68067.0
2019-06-26 14:00:00,25.49,25.51,25.47,25.49,78003.0,23.5367,23.5551,23.5182,23.5367,78003.0
2019-06-26 14:10:00,25.49,25.52,25.49,25.52,77145.0,23.5367,23.5644,23.5367,23.5644,77145.0
2019-06-26 14:20:00,25.52,25.52,25.49,25.51,90747.0,23.5644,23.5644,23.5367,23.5551,90747.0
2019-06-26 14:30:00,25.51,25.51,25.47,25.48,90648.0,23.5551,23.5551,23.5182,23.5274,90648.0
2019-06-26 14:40:00,25.48,25.53,25.47,25.52,96549.0,23.5274,23.5736,23.5182,23.5644,96549.0
2019-06-26 14:50:00,25.52,25.53,25.49,25.52,114153.0,23.5644,23.5736,23.5367,23.5644,114153.0
2019-06-26 15:00:00,25.52,25.54,25.51,25.52,91629.0,23.5644,23.5828,23.5551,23.5644,91629.0
2019-06-26 15:10:00,25.52,25.52,25.49,25.5,153264.0,23.5644,23.5644,23.5367,23.5459,153264.0
2019-06-26 15:20:00,25.5,25.52,25.47,25.47,195951.0,23.5459,23.5644,23.5182,23.5182,195951.0
2019-06-26 15:30:00,25.47,25.47,25.43,25.45,311070.0,23.5182,23.5182,23.4813,23.4997,311070.0
2019-06-26 15:40:00,25.45,25.47,25.43,25.44,364416.0,23.4997,23.5182,23.4813,23.4905,364416.0
2019-06-26 15:50:00,25.44,25.45,25.39,25.39,1083381.0,23.4905,23.4997,23.4443,23.4443,1083381.0
2019-06-27 09:30:00,25.4,25.56,25.4,25.52,211323.0,23.4536,23.6013,23.4536,23.5644,211323.0
2019-06-27 09:40:00,25.52,25.7,25.52,25.67,203490.0,23.5644,23.7306,23.5644,23.7029,203490.0
2019-06-27 09:50:00,25.67,25.72,25.64,25.64,138012.0,23.7029,23.749,23.6752,23.6752,138012.0
2019-06-27 10:00:00,25.64,25.64,25.52,25.55,148257.0,23.6752,23.6752,23.5644,23.5921,148257.0
2019-06-27 10:10:00,25.55,25.55,25.5,25.54,97572.0,23.5921,23.5921,23.5459,23.5828,97572.0
2019-06-27 10:20:00,25.54,25.6,25.53,25.6,149028.0,23.5828,23.6382,23.5736,23.6382,149028.0
2019-06-27 10:30:00,25.6,25.62,25.57,25.58,143655.0,23.6382,23.6567,23.6105,23.6198,143655.0
2019-06-27 10:40:00,25.58,25.59,25.55,25.58,94221.0,23.6198,23.629,23.5921,23.6198,94221.0
2019-06-27 10:50:00,25.58,25.58,25.55,25.55,86835.0,23.6198,23.6198,23.5921,23.5921,86835.0
2019-06-27 11:00:00,25.55,25.58,25.53,25.57,73164.0,23.5921,23.6198,23.5736,23.6105,73164.0
2019-06-27 11:10:00,25.57,25.58,25.45,25.5,138153.0,23.6105,23.6198,23.4997,23.5459,138153.0
2019-06-27 11:20:00,25.5,25.5,25.44,25.48,108603.0,23.5459,23.5459,23.4905,23.5274,108603.0
2019-06-27 11:30:00,25.48,25.5,25.45,25.5,102807.0,23.5274,23.5459,23.4997,23.5459,102807.0
2019-06-27 11:40:00,25.5,25.54,25.49,25.53,67341.0,23.5459,23.5828,23.5367,23.5736,67341.0
2019-06-27 11:50:00,25.53,25.53,25.49,25.5,62307.0,23.5736,23.5736,23.5367,23.5459,62307.0
2019-06-27 12:00:00,25.5,25.54,25.49,25.54,67776.0,23.5459,23.5828,23.5367,23.5828,67776.0
2019-06-27 12:10:00,25.54,25.58,25.54,25.57,121428.0,23.5828,23.6198,23.5828,23.6105,121428.0
2019-06-27 12:20:00,25.57,25.61,25.57,25.58,131586.0,23.6105,23.6475,23.6105,23.6198,131586.0
2019-06-27 12:30:00,25.58,25.61,25.58,25.61,80997.0,23.6198,23.6475,23.6198,23.6475,80997.0
2019-06-27 12:40:00,25.61,25.61,25.58,25.6,52839.0,23.6475,23.6475,23.6198,23.6382,52839.0
2019-06-27 12:50:00,25.6,25.62,25.59,25.61,52653.0,23.6382,23.6567,23.629,23.6475,52653.0
2019-06-27 13:00:00,25.62,25.62,25.59,25.6,34947.0,23.6567,23.6567,23.629,23.6382,34947.0
2019-06-27 13:10:00,25.59,25.59,25.57,25.57,66885.0,23.629,23.629,23.6105,23.6105,66885.0
2019-06-27 13:20:00,25.57,25.6,25.56,25.59,86973.0,23.6105,23.6382,23.6013,23.629,86973.0
2019-06-27 13:30:00,25.59,25.6,25.58,25.59,35178.0,23.629,23.6382,23.6198,23.629,35178.0
2019-06-27 13:40:00,25.6,25.6,25.58,25.59,60819.0,23.6382,23.6382,23.6198,23.629,60819.0
2019-06-27 13:50:00,25.59,25.6,25.56,25.57,65952.0,23.629,23.6382,23.6013,23.6105,65952.0
2019-06-27 14:00:00,25.57,25.6,25.56,25.59,106611.0,23.6105,23.6382,23.6013,23.629,106611.0
2019-06-27 14:10:00,25.59,25.61,25.58,25.59,58803.0,23.629,23.6475,23.6198,23.629,58803.0
2019-06-27 14:20:00,25.59,25.59,25.57,25.59,115140.0,23.629,23.629,23.6105,23.629,115140.0
2019-06-27 14:30:00,25.59,25.59,25.57,25.58,96420.0,23.629,23.629,23.6105,23.6198,96420.0
2019-06-27 14:40:00,25.58,25.58,25.57,25.58,66765.0,23.6198,23.6198,23.6105,23.6198,66765.0
2019-06-27 14:50:00,25.58,25.58,25.55,25.55,117900.0,23.6198,23.6198,23.5921,23.5921,117900.0
2019-06-27 15:00:00,25.56,25.58,25.52,25.53,170220.0,23.6013,23.6198,23.5644,23.5736,170220.0
2019-06-27 15:10:00,25.53,25.56,25.52,25.56,161865.0,23.5736,23.6013,23.5644,23.6013,161865.0
2019-06-27 15:20:00,25.56,25.56,25.54,25.55,88083.0,23.6013,23.6013,23.5828,23.5921,88083.0
2019-06-27 15:30:00,25.55,25.55,25.52,25.55,200526.0,23.5921,23.5921,23.5644,23.5921,200526.0
2019-06-27 15:40:00,25.55,25.55,25.52,25.53,155097.0,23.5921,23.5921,23.5644,23.5736,155097.0
2019-06-27 15:50:00,25.53,25.55,25.48,25.48,640941.0,23.5736,23.5921,23.5274,23.5274,640941.0
2019-06-28 09:30:00,25.6,25.7,25.47,25.69,165588.0,23.6382,23.7306,23.5182,23.7213,165588.0
2019-06-28 09:40:00,25.69,25.7,25.65,25.67,86358.0,23.7213,23.7306,23.6844,23.7029,86358.0
2019-06-28 09:50:00,25.67,25.72,25.65,25.72,87915.0,23.7029,23.749,23.6844,23.749,87915.0
2019-06-28 10:00:00,25.72,25.79,25.7,25.78,245070.0,23.749,23.8137,23.7306,23.8044,245070.0
2019-06-28 10:10:00,25.78,25.81,25.74,25.8,97128.0,23.8044,23.8321,23.7675,23.8229,97128.0
2019-06-28 10:20:00,25.8,25.81,25.75,25.77,79317.0,23.8229,23.8321,23.7767,23.7952,79317.0
2019-06-28 10:30:00,25.77,25.78,25.74,25.75,75999.0,23.7952,23.8044,23.7675,23.7767,75999.0
2019-06-28 10:40:00,25.75,25.79,25.73,25.77,163623.0,23.7767,23.8137,23.7583,23.7952,163623.0
2019-06-28 10:50:00,25.77,25.79,25.75,25.76,147861.0,23.7952,23.8137,23.7767,23.786,147861.0
2019-06-28 11:00:00,25.76,25.76,25.75,25.75,96870.0,23.786,23.786,23.7767,23.7767,96870.0
2019-06-28 11:10:00,25.75,25.77,25.74,25.75,138399.0,23.7767,23.7952,23.7675,23.7767,138399.0
2019-06-28 11:20:00,25.75,25.78,25.75,25.76,147318.0,23.7767,23.8044,23.7767,23.786,147318.0
2019-06-28 11:30:00,25.76,25.77,25.74,25.76,85749.0,23.786,23.7952,23.7675,23.786,85749.0
2019-06-28 11:40:00,25.76,25.8,25.75,25.79,104574.0,23.786,23.8229,23.7767,23.8137,104574.0
2019-06-28 11:50:00,25.8,25.85,25.79,25.84,91878.0,23.8229,23.8691,23.8137,23.8598,91878.0
2019-06-28 12:00:00,25.83,25.85,25.81,25.82,81576.0,23.8506,23.8691,23.8321,23.8414,81576.0
2019-06-28 12:10:00,25.82,25.86,25.82,25.85,108285.0,23.8414,23.8783,23.8414,23.8691,108285.0
2019-06-28 12:20:00,25.85,25.89,25.85,25.87,108138.0,23.8691,23.906,23.8691,23.8875,108138.0
2019-06-28 12:30:00,25.87,25.88,25.85,25.86,90726.0,23.8875,23.8968,23.8691,23.8783,90726.0
2019-06-28 12:40:00,25.86,25.89,25.86,25.88,81969.0,23.8783,23.906,23.8783,23.8968,81969.0
2019-06-28 12:50:00,25.89,25.9,25.87,25.89,68199.0,23.906,23.9152,23.8875,23.906,68199.0
2019-06-28 13:00:00,25.89,25.89,25.83,25.83,227910.0,23.906,23.906,23.8506,23.8506,227910.0
2019-06-28 13:10:00,25.83,25.85,25.78,25.83,161274.0,23.8506,23.8691,23.8044,23.8506,161274.0
2019-06-28 13:20:00,25.83,25.86,25.82,25.86,46227.0,23.8506,23.8783,23.8414,23.8783,46227.0
2019-06-28 13:30:00,25.86,25.87,25.84,25.86,88539.0,23.8783,23.8875,23.8598,23.8783,88539.0
2019-06-28 13:40:00,25.86,25.88,25.81,25.86,157443.0,23.8783,23.8968,23.8321,23.8783,157443.0
2019-06-28 13:50:00,25.86,25.86,25.83,25.83,93735.0,23.8783,23.8783,23.8506,23.8506,93735.0
2019-06-28 14:00:00,25.84,25.86,25.83,25.84,66330.0,23.8598,23.8783,23.8506,23.8598,66330.0
2019-06-28 14:10:00,25.84,25.87,25.83,25.87,191979.0,23.8598,23.8875,23.8506,23.8875,191979.0
2019-06-28 14:20:00,25.87,25.89,25.85,25.85,110718.0,23.8875,23.906,23.8691,23.8691,110718.0
2019-06-28 14:30:00,25.85,25.87,25.82,25.83,120459.0,23.8691,23.8875,23.8414,23.8506,120459.0
2019-06-28 14:40:00,25.83,25.84,25.81,25.83,116358.0,23.8506,23.8598,23.8321,23.8506,116358.0
2019-06-28 14:50:00,25.83,25.84,25.78,25.79,121914.0,23.8506,23.8598,23.8044,23.8137,121914.0
2019-06-28 15:00:00,25.79,25.81,25.79,25.81,137346.0,23.8137,23.8321,23.8137,23.8321,137346.0
2019-06-28 15:10:00,25.81,25.83,25.79,25.82,143400.0,23.8321,23.8506,23.8137,23.8414,143400.0
2019-06-28 15:20:00,25.82,25.83,25.79,25.8,147501.0,23.8414,23.8506,23.8137,23.8229,147501.0
2019-06-28 15:30:00,25.8,25.81,25.78,25.81,238152.0,23.8229,23.8321,23.8044,23.8321,238152.0
2019-06-28 15:40:00,25.81,25.82,25.78,25.81,362559.0,23.8321,23.8414,23.8044,23.8321,362559.0
2019-06-28 15:50:00,25.81,25.83,25.75,25.79,1492368.0,23.8321,23.8506,23.7767,23.8137,1492368.0
2019-07-01 09:30:00,26.19,26.27,26.01,26.22,269139.0,24.183,24.2569,24.0168,24.2107,269139.0
2019-07-01 09:40:00,26.22,26.33,26.21,26.29,419910.0,24.2107,24.3123,24.2015,24.2754,419910.0
2019-07-01 09:50:00,26.29,26.38,26.25,26.36,318807.0,24.2754,24.3585,24.2384,24.34,318807.0
2019-07-01 10:00:00,26.36,26.45,26.35,26.44,239772.0,24.34,24.4231,24.3308,24.4139,239772.0
2019-07-01 10:10:00,26.44,26.47,26.41,26.43,126816.0,24.4139,24.4416,24.3862,24.4046,126816.0
2019-07-01 10:20:00,26.44,26.45,26.37,26.37,264138.0,24.4139,24.4231,24.3492,24.3492,264138.0
2019-07-01 10:30:00,26.37,26.4,26.33,26.39,134124.0,24.3492,24.3769,24.3123,24.3677,134124.0
2019-07-01 10:40:00,26.39,26.41,26.37,26.38,116733.0,24.3677,24.3862,24.3492,24.3585,116733.0
2019-07-01 10:50:00,26.38,26.38,26.3,26.3,119943.0,24.3585,24.3585,24.2846,24.2846,119943.0
2019-07-01 11:00:00,26.3,26.31,26.27,26.28,104907.0,24.2846,24.2938,24.2569,24.2661,104907.0
2019-07-01 11:10:00,26.28,26.28,26.24,26.25,120156.0,24.2661,24.2661,24.2292,24.2384,120156.0
2019-07-01 11:20:00,26.25,26.26,26.23,26.24,96726.0,24.2384,24.2477,24.2199,24.2292,96726.0
2019-07-01 11:30:00,26.25,26.29,26.25,26.29,98259.0,24.2384,24.2754,24.2384,24.2754,98259.0
2019-07-01 11:40:00,26.29,26.29,26.25,26.27,114636.0,24.2754,24.2754,24.2384,24.2569,114636.0
2019-07-01 11:50:00,26.27,26.31,26.27,26.29,89352.0,24.2569,24.2938,24.2569,24.2754,89352.0
2019-07-01 12:00:00,26.3,26.32,26.29,26.29,100926.0,24.2846,24.3031,24.2754,24.2754,100926.0
2019-07-01 12:10:00,26.29,26.32,26.29,26.3,95193.0,24.2754,24.3031,24.2754,24.2846,95193.0
2019-07-01 12:20:00,26.3,26.3,26.26,26.27,104484.0,24.2846,24.2846,24.2477,24.2569,104484.0
2019-07-01 12:30:00,26.27,26.27,26.25,26.25,140487.0,24.2569,24.2569,24.2384,24.2384,140487.0
2019-07-01 12:40:00,26.25,26.27,26.24,26.26,105288.0,24.2384,24.2569,24.2292,24.2477,105288.0
2019-07-01 12:50:00,26.26,26.26,26.2,26.21,83118.0,24.2477,24.2477,24.1922,24.2015,83118.0
2019-07-01 13:00:00,26.21,26.24,26.19,26.24,88599.0,24.2015,24.2292,24.183,24.2292,88599.0
2019-07-01 13:10:00,26.24,26.25,26.19,26.2,133791.0,24.2292,24.2384,24.183,24.1922,133791.0
2019-07-01 13:20:00,26.2,26.21,26.18,26.19,97485.0,24.1922,24.2015,24.1738,24.183,97485.0
2019-07-01 13:30:00,26.19,26.19,26.15,26.16,127575.0,24.183,24.183,24.1461,24.1553,127575.0
2019-07-01 13:40:00,26.16,26.16,26.13,26.16,115722.0,24.1553,24.1553,24.1276,24.1553,115722.0
2019-07-01 13:50:00,26.16,26.16,26.14,26.14,82047.0,24.1553,24.1553,24.1368,24.1368,82047.0
2019-07-01 14:00:00,26.14,26.14,26.1,26.11,96828.0,24.1368,24.1368,24.0999,24.1091,96828.0
2019-07-01 14:10:00,26.11,26.14,26.1,26.1,116721.0,24.1091,24.1368,24.0999,24.0999,116721.0
2019-07-01 14:20:00,26.1,26.13,26.09,26.09,110715.0,24.0999,24.1276,24.0907,24.0907,110715.0
2019-07-01 14:30:00,26.09,26.14,26.07,26.13,177231.0,24.0907,24.1368,24.0722,24.1276,177231.0
2019-07-01 14:40:00,26.13,26.19,26.13,26.18,170751.0,24.1276,24.183,24.1276,24.1738,170751.0
2019-07-01 14:50:00,26.18,26.19,26.13,26.14,175323.0,24.1738,24.183,24.1276,24.1368,175323.0
2019-07-01 15:00:00,26.14,26.18,26.14,26.15,202227.0,24.1368,24.1738,24.1368,24.1461,202227.0
2019-07-01 15:10:00,26.15,26.21,26.15,26.19,425406.0,24.1461,24.2015,24.1461,24.183,425406.0
2019-07-01 15:20:00,26.2,26.25,26.19,26.24,216981.0,24.1922,24.2384,24.183,24.2292,216981.0
2019-07-01 15:30:00,26.24,26.25,26.22,26.23,300981.0,24.2292,24.2384,24.2107,24.2199,300981.0
2019-07-01 15:40:00,26.23,26.25,26.18,26.19,393585.0,24.2199,24.2384,24.1738,24.183,393585.0
2019-07-01 15:50:00,26.19,26.23,26.17,26.21,1238355.0,24.183,24.2199,24.1645,24.2015,1238355.0
2019-07-02 09:30:00,26.17,26.2,25.97,26.03,659139.0,24.1645,24.1922,23.9799,24.0353,659139.0
2019-07-02 09:40:00,26.04,26.08,25.99,26.03,193452.0,24.0445,24.0814,23.9983,24.0353,193452.0
2019-07-02 09:50:00,26.02,26.04,25.98,26.01,80814.0,24.026,24.0445,23.9891,24.0168,80814.0
2019-07-02 10:00:00,26.0,26.05,25.99,26.04,142725.0,24.0076,24.0537,23.9983,24.0445,142725.0
2019-07-02 10:10:00,26.04,26.08,26.02,26.04,100959.0,24.0445,24.0814,24.026,24.0445,100959.0
2019-07-02 10:20:00,26.04,26.07,26.02,26.06,103755.0,24.0445,24.0722,24.026,24.063,103755.0
2019-07-02 10:30:00,26.07,26.1,26.04,26.05,147930.0,24.0722,24.0999,24.0445,24.0537,147930.0
2019-07-02 10:40:00,26.05,26.07,26.01,26.02,102495.0,24.0537,24.0722,24.0168,24.026,102495.0
2019-07-02 10:50:00,26.01,26.05,26.0,26.04,110169.0,24.0168,24.0537,24.0076,24.0445,110169.0
2019-07-02 11:00:00,26.04,26.11,26.04,26.08,143379.0,24.0445,24.1091,24.0445,24.0814,143379.0
2019-07-02 11:10:00,26.08,26.1,26.08,26.09,115044.0,24.0814,24.0999,24.0814,24.0907,115044.0
2019-07-02 11:20:00,26.09,26.09,26.05,26.06,109599.0,24.0907,24.0907,24.0537,24.063,109599.0
2019-07-02 11:30:00,26.06,26.07,26.03,26.03,184044.0,24.063,24.0722,24.0353,24.0353,184044.0
2019-07-02 11:40:00,26.02,26.08,26.01,26.07,70344.0,24.026,24.0814,24.0168,24.0722,70344.0
2019-07-02 11:50:00,26.08,26.08,26.06,26.07,122592.0,24.0814,24.0814,24.063,24.0722,122592.0
2019-07-02 12:00:00,26.07,26.07,26.04,26.05,102000.0,24.0722,24.0722,24.0445,24.0537,102000.0
2019-07-02 12:10:00,26.05,26.05,25.98,25.99,468732.0,24.0537,24.0537,23.9891,23.9983,468732.0
2019-07-02 12:20:00,25.99,26.01,25.95,25.95,126501.0,23.9983,24.0168,23.9614,23.9614,126501.0
2019-07-02 12:30:00,25.96,25.97,25.91,25.94,266622.0,23.9706,23.9799,23.9245,23.9522,266622.0
2019-07-02 12:40:00,25.93,25.94,25.91,25.93,64560.0,23.9429,23.9522,23.9245,23.9429,64560.0
2019-07-02 12:50:00,25.93,25.95,25.92,25.92,92553.0,23.9429,23.9614,23.9337,23.9337,92553.0
2019-07-02 13:00:00,25.92,25.95,25.92,25.95,58011.0,23.9337,23.9614,23.9337,23.9614,58011.0
2019-07-02 13:10:00,25.94,25.96,25.94,25.95,54993.0,23.9522,23.9706,23.9522,23.9614,54993.0
2019-07-02 13:20:00,25.95,25.98,25.95,25.97,66579.0,23.9614,23.9891,23.9614,23.9799,66579.0
2019-07-02 13:30:00,25.97,25.97,25.95,25.97,64212.0,23.9799,23.9799,23.9614,23.9799,64212.0
2019-07-02 13:40:00,25.97,25.97,25.95,25.97,82281.0,23.9799,23.9799,23.9614,23.9799,82281.0
2019-07-02 13:50:00,25.97,25.97,25.94,25.95,72885.0,23.9799,23.9799,23.9522,23.9614,72885.0
2019-07-02 14:00:00,25.95,25.95,25.93,25.95,78690.0,23.9614,23.9614,23.9429,23.9614,78690.0
2019-07-02 14:10:00,25.95,25.98,25.95,25.97,77253.0,23.9614,23.9891,23.9614,23.9799,77253.0
2019-07-02 14:20:00,25.98,26.01,25.97,26.01,86478.0,23.9891,24.0168,23.9799,24.0168,86478.0
2019-07-02 14:30:00,26.01,26.03,26.01,26.02,110376.0,24.0168,24.0353,24.0168,24.026,110376.0
2019-07-02 14:40:00,26.02,26.04,25.99,25.99,112365.0,24.026,24.0445,23.9983,23.9983,112365.0
2019-07-02 14:50:00,25.99,26.0,25.97,25.99,117351.0,23.9983,24.0076,23.9799,23.9983,117351.0
2019-07-02 15:00:00,25.99,26.02,25.99,26.02,94083.0,23.9983,24.026,23.9983,24.026,94083.0
2019-07-02 15:10:00,26.02,26.05,26.0,26.04,214728.0,24.026,24.0537,24.0076,24.0445,214728.0
2019-07-02 15:20:00,26.04,26.05,26.02,26.03,191028.0,24.0445,24.0537,24.026,24.0353,191028.0
2019-07-02 15:30:00,26.03,26.08,26.03,26.07,272832.0,24.0353,24.0814,24.0353,24.0722,272832.0
2019-07-02 15:40:00,26.08,26.08,26.05,26.07,211776.0,24.0814,24.0814,24.0537,24.0722,211776.0
2019-07-02 15:50:00,26.07,26.11,26.06,26.1,1211994.0,24.0722,24.1091,24.063,24.0999,1211994.0
2019-07-03 09:30:00,26.12,26.23,26.11,26.23,285165.0,24.1184,24.2199,24.1091,24.2199,285165.0
2019-07-03 09:40:00,26.23,26.29,26.21,26.21,168969.0,24.2199,24.2754,24.2015,24.2015,168969.0
2019-07-03 09:50:00,26.21,26.29,26.19,26.26,106980.0,24.2015,24.2754,24.183,24.2477,106980.0
2019-07-03 10:00:00,26.26,26.27,26.18,26.19,128877.0,24.2477,24.2569,24.1738,24.183,128877.0
2019-07-03 10:10:00,26.19,26.23,26.18,26.22,107865.0,24.183,24.2199,24.1738,24.2107,107865.0
2019-07-03 10:20:00,26.22,26.22,26.17,26.21,75936.0,24.2107,24.2107,24.1645,24.2015,75936.0
2019-07-03 10:30:00,26.2,26.23,26.17,26.23,81669.0,24.1922,24.2199,24.1645,24.2199,81669.0
2019-07-03 10:40:00,26.24,26.25,26.22,26.22,154557.0,24.2292,24.2384,24.2107,24.2107,154557.0
2019-07-03 10:50:00,26.23,26.25,26.21,26.24,60036.0,24.2199,24.2384,24.2015,24.2292,60036.0
2019-07-03 11:00:00,26.24,26.25,26.2,26.21,78105.0,24.2292,24.2384,24.1922,24.2015,78105.0
2019-07-03 11:10:00,26.22,26.22,26.2,26.22,56859.0,24.2107,24.2107,24.1922,24.2107,56859.0
2019-07-03 11:20:00,26.22,26.24,26.21,26.24,74415.0,24.2107,24.2292,24.2015,24.2292,74415.0
2019-07-03 11:30:00,26.24,26.3,26.22,26.3,87240.0,24.2292,24.2846,24.2107,24.2846,87240.0
2019-07-03 11:40:00,26.3,26.31,26.25,26.26,91524.0,24.2846,24.2938,24.2384,24.2477,91524.0
2019-07-03 11:50:00,26.27,26.29,26.27,26.28,63561.0,24.2569,24.2754,24.2569,24.2661,63561.0
2019-07-03 12:00:00,26.28,26.29,26.26,26.27,91305.0,24.2661,24.2754,24.2477,24.2569,91305.0
2019-07-03 12:10:00,26.27,26.29,26.25,26.26,88878.0,24.2569,24.2754,24.2384,24.2477,88878.0
2019-07-03 12:20:00,26.26,26.26,26.22,26.26,92073.0,24.2477,24.2477,24.2107,24.2477,92073.0
2019-07-03 12:30:00,26.26,26.26,26.22,26.23,99270.0,24.2477,24.2477,24.2107,24.2199,99270.0
2019-07-03 12:40:00,26.22,26.22,26.19,26.2,167073.0,24.2107,24.2107,24.183,24.1922,167073.0
2019-07-03 12:50:00,26.2,26.22,26.18,26.21,339669.0,24.1922,24.2107,24.1738,24.2015,339669.0
2019-07-05 09:30:00,26.08,26.14,26.06,26.08,151956.0,24.0814,24.1368,24.063,24.0814,151956.0
2019-07-05 09:40:00,26.08,26.12,26.04,26.1,170607.0,24.0814,24.1184,24.0445,24.0999,170607.0
2019-07-05 09:50:00,26.1,26.11,26.05,26.08,161736.0,24.0999,24.1091,24.0537,24.0814,161736.0
2019-07-05 10:00:00,26.08,26.1,26.06,26.08,168300.0,24.0814,24.0999,24.063,24.0814,168300.0
2019-07-05 10:10:00,26.08,26.08,26.0,26.03,130029.0,24.0814,24.0814,24.0076,24.0353,130029.0
2019-07-05 10:20:00,26.04,26.04,25.93,25.95,119133.0,24.0445,24.0445,23.9429,23.9614,119133.0
2019-07-05 10:30:00,25.95,25.95,25.89,25.9,288831.0,23.9614,23.9614,23.906,23.9152,288831.0
2019-07-05 10:40:00,25.9,25.91,25.83,25.86,276753.0,23.9152,23.9245,23.8506,23.8783,276753.0
2019-07-05 10:50:00,25.86,25.89,25.8,25.84,146802.0,23.8783,23.906,23.8229,23.8598,146802.0
2019-07-05 11:00:00,25.85,25.92,25.83,25.91,262803.0,23.8691,23.9337,23.8506,23.9245,262803.0
2019-07-05 11:10:00,25.91,26.0,25.91,25.97,89628.0,23.9245,24.0076,23.9245,23.9799,89628.0
2019-07-05 11:20:00,25.97,26.0,25.96,25.98,95433.0,23.9799,24.0076,23.9706,23.9891,95433.0
2019-07-05 11:30:00,25.97,26.05,25.97,26.04,88317.0,23.9799,24.0537,23.9799,24.0445,88317.0
2019-07-05 11:40:00,26.04,26.04,25.99,26.03,84303.0,24.0445,24.0445,23.9983,24.0353,84303.0
2019-07-05 11:50:00,26.04,26.06,26.02,26.03,79743.0,24.0445,24.063,24.026,24.0353,79743.0
2019-07-05 12:00:00,26.04,26.06,26.02,26.06,58233.0,24.0445,24.063,24.026,24.063,58233.0
2019-07-05 12:10:00,26.06,26.11,26.06,26.1,88206.0,24.063,24.1091,24.063,24.0999,88206.0
2019-07-05 12:20:00,26.11,26.11,26.09,26.09,46587.0,24.1091,24.1091,24.0907,24.0907,46587.0
2019-07-05 12:30:00,26.09,26.12,26.08,26.11,47118.0,24.0907,24.1184,24.0814,24.1091,47118.0
2019-07-05 12:40:00,26.11,26.12,26.09,26.1,49125.0,24.1091,24.1184,24.0907,24.0999,49125.0
2019-07-05 12:50:00,26.1,26.11,26.08,26.09,43998.0,24.0999,24.1091,24.0814,24.0907,43998.0
2019-07-05 13:00:00,26.09,26.11,26.08,26.1,49785.0,24.0907,24.1091,24.0814,24.0999,49785.0
2019-07-05 13:10:00,26.1,26.1,26.08,26.08,50136.0,24.0999,24.0999,24.0814,24.0814,50136.0
2019-07-05 13:20:00,26.08,26.11,26.08,26.1,67041.0,24.0814,24.1091,24.0814,24.0999,67041.0
2019-07-05 13:30:00,26.1,26.13,26.1,26.13,54330.0,24.0999,24.1276,24.0999,24.1276,54330.0
2019-07-05 13:40:00,26.12,26.16,26.11,26.13,163137.0,24.1184,24.1553,24.1091,24.1276,163137.0
2019-07-05 13:50:00,26.13,26.13,26.09,26.1,119400.0,24.1276,24.1276,24.0907,24.0999,119400.0
2019-07-05 14:00:00,26.1,26.11,26.08,26.1,75138.0,24.0999,24.1091,24.0814,24.0999,75138.0
2019-07-05 14:10:00,26.1,26.12,26.09,26.09,92163.0,24.0999,24.1184,24.0907,24.0907,92163.0
2019-07-05 14:20:00,26.1,26.11,26.09,26.1,61674.0,24.0999,24.1091,24.0907,24.0999,61674.0
2019-07-05 14:30:00,26.1,26.18,26.1,26.17,256524.0,24.0999,24.1738,24.0999,24.1645,256524.0
2019-07-05 14:40:00,26.17,26.18,26.15,26.16,106902.0,24.1645,24.1738,24.1461,24.1553,106902.0
2019-07-05 14:50:00,26.16,26.17,26.15,26.16,80673.0,24.1553,24.1645,24.1461,24.1553,80673.0
2019-07-05 15:00:00,26.16,26.16,26.13,26.15,80973.0,24.1553,24.1553,24.1276,24.1461,80973.0
2019-07-05 15:10:00,26.15,26.16,26.11,26.15,113556.0,24.1461,24.1553,24.1091,24.1461,113556.0
2019-07-05 15:20:00,26.15,26.15,26.12,26.14,64158.0,24.1461,24.1461,24.1184,24.1368,64158.0
2019-07-05 15:30:00,26.14,26.14,26.11,26.11,97950.0,24.1368,24.1368,24.1091,24.1091,97950.0
2019-07-05 15:40:00,26.12,26.14,26.12,26.12,189096.0,24.1184,24.1368,24.1184,24.1184,189096.0
2019-07-05 15:50:00,26.12,26.14,26.07,26.14,587298.0,24.1184,24.1368,24.0722,24.1368,587298.0
2019-07-08 09:30:00,26.03,26.08,25.93,25.99,181968.0,24.0353,24.0814,23.9429,23.9983,181968.0
2019-07-08 09:40:00,25.99,25.99,25.87,25.91,145431.0,23.9983,23.9983,23.8875,23.9245,145431.0
2019-07-08 09:50:00,25.91,25.93,25.88,25.93,99918.0,23.9245,23.9429,23.8968,23.9429,99918.0
2019-07-08 10:00:00,25.93,25.96,25.91,25.92,182859.0,23.9429,23.9706,23.9245,23.9337,182859.0
2019-07-08 10:10:00,25.92,25.94,25.89,25.91,100191.0,23.9337,23.9522,23.906,23.9245,100191.0
2019-07-08 10:20:00,25.9,25.91,25.82,25.83,145398.0,23.9152,23.9245,23.8414,23.8506,145398.0
2019-07-08 10:30:00,25.83,25.85,25.81,25.84,68064.0,23.8506,23.8691,23.8321,23.8598,68064.0
2019-07-08 10:40:00,25.85,25.89,25.84,25.85,98208.0,23.8691,23.906,23.8598,23.8691,98208.0
2019-07-08 10:50:00,25.86,25.86,25.8,25.83,133137.0,23.8783,23.8783,23.8229,23.8506,133137.0
2019-07-08 11:00:00,25.84,25.87,25.84,25.85,101889.0,23.8598,23.8875,23.8598,23.8691,101889.0
2019-07-08 11:10:00,25.85,25.86,25.83,25.85,89277.0,23.8691,23.8783,23.8506,23.8691,89277.0
2019-07-08 11:20:00,25.84,25.84,25.81,25.81,94236.0,23.8598,23.8598,23.8321,23.8321,94236.0
2019-07-08 11:30:00,25.82,25.82,25.79,25.79,110694.0,23.8414,23.8414,23.8137,23.8137,110694.0
2019-07-08 11:40:00,25.79,25.79,25.76,25.79,90225.0,23.8137,23.8137,23.786,23.8137,90225.0
2019-07-08 11:50:00,25.79,25.81,25.77,25.77,114996.0,23.8137,23.8321,23.7952,23.7952,114996.0
2019-07-08 12:00:00,25.77,25.79,25.73,25.75,126513.0,23.7952,23.8137,23.7583,23.7767,126513.0
2019-07-08 12:10:00,25.75,25.77,25.73,25.74,77826.0,23.7767,23.7952,23.7583,23.7675,77826.0
2019-07-08 12:20:00,25.73,25.74,25.71,25.71,70551.0,23.7583,23.7675,23.7398,23.7398,70551.0
2019-07-08 12:30:00,25.71,25.73,25.69,25.69,97803.0,23.7398,23.7583,23.7213,23.7213,97803.0
2019-07-08 12:40:00,25.69,25.69,25.63,25.65,125481.0,23.7213,23.7213,23.6659,23.6844,125481.0
2019-07-08 12:50:00,25.65,25.66,25.63,25.66,89715.0,23.6844,23.6936,23.6659,23.6936,89715.0
2019-07-08 13:00:00,25.66,25.69,25.65,25.68,80130.0,23.6936,23.7213,23.6844,23.7121,80130.0
2019-07-08 13:10:00,25.68,25.69,25.66,25.68,77013.0,23.7121,23.7213,23.6936,23.7121,77013.0
2019-07-08 13:20:00,25.68,25.73,25.66,25.72,114096.0,23.7121,23.7583,23.6936,23.749,114096.0
2019-07-08 13:30:00,25.72,25.75,25.71,25.74,167178.0,23.749,23.7767,23.7398,23.7675,167178.0
2019-07-08 13:40:00,25.74,25.76,25.73,25.73,80286.0,23.7675,23.786,23.7583,23.7583,80286.0
2019-07-08 13:50:00,25.73,25.76,25.72,25.75,212262.0,23.7583,23.786,23.749,23.7767,212262.0
2019-07-08 14:00:00,25.75,25.79,25.74,25.79,86091.0,23.7767,23.8137,23.7675,23.8137,86091.0
2019-07-08 14:10:00,25.8,25.8,25.77,25.78,100491.0,23.8229,23.8229,23.7952,23.8044,100491.0
2019-07-08 14:20:00,25.78,25.79,25.73,25.75,87006.0,23.8044,23.8137,23.7583,23.7767,87006.0
2019-07-08 14:30:00,25.75,25.79,25.75,25.78,70956.0,23.7767,23.8137,23.7767,23.8044,70956.0
2019-07-08 14:40:00,25.78,25.79,25.75,25.77,127533.0,23.8044,23.8137,23.7767,23.7952,127533.0
2019-07-08 14:50:00,25.77,25.78,25.73,25.76,99357.0,23.7952,23.8044,23.7583,23.786,99357.0
2019-07-08 15:00:00,25.75,25.76,25.73,25.74,89289.0,23.7767,23.786,23.7583,23.7675,89289.0
2019-07-08 15:10:00,25.74,25.78,25.73,25.74,114600.0,23.7675,23.8044,23.7583,23.7675,114600.0
2019-07-08 15:20:00,25.74,25.75,25.72,25.74,105720.0,23.7675,23.7767,23.749,23.7675,105720.0
2019-07-08 15:30:00,25.73,25.78,25.73,25.77,194559.0,23.7583,23.8044,23.7583,23.7952,194559.0
2019-07-08 15:40:00,25.77,25.77,25.74,25.74,250740.0,23.7952,23.7952,23.7675,23.7675,250740.0
2019-07-08 15:50:00,25.74,25.76,25.71,25.75,786774.0,23.7675,23.786,23.7398,23.7767,786774.0
2019-07-09 09:30:00,25.66,25.68,25.58,25.6,257850.0,23.6936,23.7121,23.6198,23.6382,257850.0
2019-07-09 09:40:00,25.6,25.64,25.54,25.62,193761.0,23.6382,23.6752,23.5828,23.6567,193761.0
2019-07-09 09:50:00,25.62,25.66,25.6,25.64,221436.0,23.6567,23.6936,23.6382,23.6752,221436.0
2019-07-09 10:00:00,25.65,25.68,25.6,25.6,275937.0,23.6844,23.7121,23.6382,23.6382,275937.0
2019-07-09 10:10:00,25.6,25.61,25.51,25.53,191106.0,23.6382,23.6475,23.5551,23.5736,191106.0
2019-07-09 10:20:00,25.53,25.54,25.51,25.51,125880.0,23.5736,23.5828,23.5551,23.5551,125880.0
2019-07-09 10:30:00,25.51,25.56,25.5,25.54,130284.0,23.5551,23.6013,23.5459,23.5828,130284.0
2019-07-09 10:40:00,25.54,25.61,25.54,25.58,143880.0,23.5828,23.6475,23.5828,23.6198,143880.0
2019-07-09 10:50:00,25.58,25.59,25.55,25.55,111900.0,23.6198,23.629,23.5921,23.5921,111900.0
2019-07-09 11:00:00,25.55,25.58,25.51,25.57,191547.0,23.5921,23.6198,23.5551,23.6105,191547.0
2019-07-09 11:10:00,25.57,25.62,25.55,25.55,162240.0,23.6105,23.6567,23.5921,23.5921,162240.0
2019-07-09 11:20:00,25.55,25.57,25.48,25.49,222900.0,23.5921,23.6105,23.5274,23.5367,222900.0
2019-07-09 11:30:00,25.49,25.56,25.49,25.56,121509.0,23.5367,23.6013,23.5367,23.6013,121509.0
2019-07-09 11:40:00,25.56,25.57,25.53,25.53,63894.0,23.6013,23.6105,23.5736,23.5736,63894.0
2019-07-09 11:50:00,25.53,25.56,25.53,25.53,75579.0,23.5736,23.6013,23.5736,23.5736,75579.0
2019-07-09 12:00:00,25.53,25.56,25.53,25.55,83469.0,23.5736,23.6013,23.5736,23.5921,83469.0
2019-07-09 12:10:00,25.55,25.55,25.52,25.54,92301.0,23.5921,23.5921,23.5644,23.5828,92301.0
2019-07-09 12:20:00,25.54,25.54,25.46,25.47,140760.0,23.5828,23.5828,23.509,23.5182,140760.0
2019-07-09 12:30:00,25.47,25.51,25.47,25.49,93201.0,23.5182,23.5551,23.5182,23.5367,93201.0
2019-07-09 12:40:00,25.49,25.49,25.45,25.46,84234.0,23.5367,23.5367,23.4997,23.509,84234.0
2019-07-09 12:50:00,25.46,25.46,25.45,25.46,93039.0,23.509,23.509,23.4997,23.509,93039.0
2019-07-09 13:00:00,25.46,25.48,25.44,25.45,71688.0,23.509,23.5274,23.4905,23.4997,71688.0
2019-07-09 13:10:00,25.45,25.48,25.45,25.46,72291.0,23.4997,23.5274,23.4997,23.509,72291.0
2019-07-09 13:20:00,25.46,25.48,25.45,25.46,66936.0,23.509,23.5274,23.4997,23.509,66936.0
2019-07-09 13:30:00,25.45,25.48,25.45,25.46,82950.0,23.4997,23.5274,23.4997,23.509,82950.0
2019-07-09 13:40:00,25.46,25.48,25.46,25.48,58572.0,23.509,23.5274,23.509,23.5274,58572.0
2019-07-09 13:50:00,25.48,25.52,25.48,25.5,150852.0,23.5274,23.5644,23.5274,23.5459,150852.0
2019-07-09 14:00:00,25.5,25.51,25.47,25.48,282114.0,23.5459,23.5551,23.5182,23.5274,282114.0
2019-07-09 14:10:00,25.48,25.5,25.48,25.49,90075.0,23.5274,23.5459,23.5274,23.5367,90075.0
2019-07-09 14:20:00,25.5,25.51,25.48,25.48,101124.0,23.5459,23.5551,23.5274,23.5274,101124.0
2019-07-09 14:30:00,25.48,25.51,25.48,25.51,55614.0,23.5274,23.5551,23.5274,23.5551,55614.0
2019-07-09 14:40:00,25.51,25.54,25.51,25.52,150771.0,23.5551,23.5828,23.5551,23.5644,150771.0
2019-07-09 14:50:00,25.51,25.56,25.51,25.54,84228.0,23.5551,23.6013,23.5551,23.5828,84228.0
2019-07-09 15:00:00,25.54,25.55,25.51,25.54,85536.0,23.5828,23.5921,23.5551,23.5828,85536.0
2019-07-09 15:10:00,25.53,25.54,25.5,25.51,193800.0,23.5736,23.5828,23.5459,23.5551,193800.0
2019-07-09 15:20:00,25.51,25.55,25.5,25.55,217791.0,23.5551,23.5921,23.5459,23.5921,217791.0
2019-07-09 15:30:00,25.55,25.57,25.54,25.56,180267.0,23.5921,23.6105,23.5828,23.6013,180267.0
2019-07-09 15:40:00,25.56,25.57,25.55,25.56,183360.0,23.6013,23.6105,23.5921,23.6013,183360.0
2019-07-09 15:50:00,25.56,25.62,25.55,25.56,1410615.0,23.6013,23.6567,23.5921,23.6013,1410615.0
2019-07-10 09:30:00,25.63,25.71,25.53,25.53,422931.0,23.6659,23.7398,23.5736,23.5736,422931.0
2019-07-10 09:40:00,25.53,25.62,25.46,25.6,303546.0,23.5736,23.6567,23.509,23.6382,303546.0
2019-07-10 09:50:00,25.58,25.62,25.55,25.6,533487.0,23.6198,23.6567,23.5921,23.6382,533487.0
2019-07-10 10:00:00,25.6,25.61,25.51,25.51,271779.0,23.6382,23.6475,23.5551,23.5551,271779.0
2019-07-10 10:10:00,25.5,25.55,25.48,25.53,213318.0,23.5459,23.5921,23.5274,23.5736,213318.0
2019-07-10 10:20:00,25.53,25.55,25.49,25.52,162924.0,23.5736,23.5921,23.5367,23.5644,162924.0
2019-07-10 10:30:00,25.52,25.6,25.52,25.58,207432.0,23.5644,23.6382,23.5644,23.6198,207432.0
2019-07-10 10:40:00,25.58,25.58,25.48,25.51,107895.0,23.6198,23.6198,23.5274,23.5551,107895.0
2019-07-10 10:50:00,25.51,25.51,25.46,25.47,95193.0,23.5551,23.5551,23.509,23.5182,95193.0
2019-07-10 11:00:00,25.47,25.49,25.44,25.44,134976.0,23.5182,23.5367,23.4905,23.4905,134976.0
2019-07-10 11:10:00,25.44,25.48,25.43,25.45,156027.0,23.4905,23.5274,23.4813,23.4997,156027.0
2019-07-10 11:20:00,25.45,25.49,25.44,25.47,137496.0,23.4997,23.5367,23.4905,23.5182,137496.0
2019-07-10 11:30:00,25.47,25.5,25.47,25.48,101778.0,23.5182,23.5459,23.5182,23.5274,101778.0
2019-07-10 11:40:00,25.48,25.51,25.47,25.49,72963.0,23.5274,23.5551,23.5182,23.5367,72963.0
2019-07-10 11:50:00,25.49,25.5,25.48,25.49,65589.0,23.5367,23.5459,23.5274,23.5367,65589.0
2019-07-10 12:00:00,25.49,25.51,25.48,25.5,93582.0,23.5367,23.5551,23.5274,23.5459,93582.0
2019-07-10 12:10:00,25.49,25.49,25.44,25.47,117870.0,23.5367,23.5367,23.4905,23.5182,117870.0
2019-07-10 12:20:00,25.47,25.49,25.46,25.48,84237.0,23.5182,23.5367,23.509,23.5274,84237.0
2019-07-10 12:30:00,25.49,25.51,25.47,25.49,90552.0,23.5367,23.5551,23.5182,23.5367,90552.0
2019-07-10 12:40:00,25.49,25.53,25.48,25.53,98859.0,23.5367,23.5736,23.5274,23.5736,98859.0
2019-07-10 12:50:00,25.53,25.56,25.53,25.55,78102.0,23.5736,23.6013,23.5736,23.5921,78102.0
2019-07-10 13:00:00,25.55,25.56,25.54,25.55,58983.0,23.5921,23.6013,23.5828,23.5921,58983.0
2019-07-10 13:10:00,25.55,25.56,25.5,25.51,67305.0,23.5921,23.6013,23.5459,23.5551,67305.0
2019-07-10 13:20:00,25.51,25.54,25.51,25.52,82584.0,23.5551,23.5828,23.5551,23.5644,82584.0
2019-07-10 13:30:00,25.52,25.53,25.49,25.5,80364.0,23.5644,23.5736,23.5367,23.5459,80364.0
2019-07-10 13:40:00,25.5,25.52,25.49,25.52,73386.0,23.5459,23.5644,23.5367,23.5644,73386.0
2019-07-10 13:50:00,25.52,25.52,25.49,25.5,63222.0,23.5644,23.5644,23.5367,23.5459,63222.0
2019-07-10 14:00:00,25.5,25.54,25.47,25.49,114234.0,23.5459,23.5828,23.5182,23.5367,114234.0
2019-07-10 14:10:00,25.49,25.52,25.49,25.49,112959.0,23.5367,23.5644,23.5367,23.5367,112959.0
2019-07-10 14:20:00,25.5,25.51,25.49,25.49,78558.0,23.5459,23.5551,23.5367,23.5367,78558.0
2019-07-10 14:30:00,25.49,25.51,25.46,25.47,121971.0,23.5367,23.5551,23.509,23.5182,121971.0
2019-07-10 14:40:00,25.47,25.48,25.46,25.48,101187.0,23.5182,23.5274,23.509,23.5274,101187.0
2019-07-10 14:50:00,25.48,25.52,25.47,25.5,137319.0,23.5274,23.5644,23.5182,23.5459,137319.0
2019-07-10 15:00:00,25.5,25.52,25.5,25.5,136122.0,23.5459,23.5644,23.5459,23.5459,136122.0
2019-07-10 15:10:00,25.5,25.52,25.48,25.5,94320.0,23.5459,23.5644,23.5274,23.5459,94320.0
2019-07-10 15:20:00,25.5,25.51,25.48,25.5,263748.0,23.5459,23.5551,23.5274,23.5459,263748.0
2019-07-10 15:30:00,25.5,25.52,25.5,25.5,217059.0,23.5459,23.5644,23.5459,23.5459,217059.0
2019-07-10 15:40:00,25.5,25.52,25.49,25.51,255276.0,23.5459,23.5644,23.5367,23.5551,255276.0
2019-07-10 15:50:00,25.51,25.55,25.5,25.53,758118.0,23.5551,23.5921,23.5459,23.5736,758118.0
2019-07-11 09:30:00,25.55,25.63,25.46,25.58,208716.0,23.5921,23.6659,23.509,23.6198,208716.0
2019-07-11 09:40:00,25.59,25.62,25.52,25.6,222681.0,23.629,23.6567,23.5644,23.6382,222681.0
2019-07-11 09:50:00,25.61,25.66,25.59,25.65,131262.0,23.6475,23.6936,23.629,23.6844,131262.0
2019-07-11 10:00:00,25.66,25.69,25.63,25.66,181554.0,23.6936,23.7213,23.6659,23.6936,181554.0
2019-07-11 10:10:00,25.66,25.69,25.62,25.66,221391.0,23.6936,23.7213,23.6567,23.6936,221391.0
2019-07-11 10:20:00,25.66,25.67,25.62,25.63,133521.0,23.6936,23.7029,23.6567,23.6659,133521.0
2019-07-11 10:30:00,25.63,25.66,25.58,25.64,125979.0,23.6659,23.6936,23.6198,23.6752,125979.0
2019-07-11 10:40:00,25.64,25.72,25.64,25.7,132132.0,23.6752,23.749,23.6752,23.7306,132132.0
2019-07-11 10:50:00,25.7,25.73,25.69,25.72,116601.0,23.7306,23.7583,23.7213,23.749,116601.0
2019-07-11 11:00:00,25.71,25.74,25.71,25.74,165108.0,23.7398,23.7675,23.7398,23.7675,165108.0
2019-07-11 11:10:00,25.73,25.81,25.73,25.76,250755.0,23.7583,23.8321,23.7583,23.786,250755.0
2019-07-11 11:20:00,25.75,25.8,25.75,25.78,134325.0,23.7767,23.8229,23.7767,23.8044,134325.0
2019-07-11 11:30:00,25.78,25.84,25.78,25.84,190500.0,23.8044,23.8598,23.8044,23.8598,190500.0
2019-07-11 11:40:00,25.84,25.87,25.83,25.86,124797.0,23.8598,23.8875,23.8506,23.8783,124797.0
2019-07-11 11:50:00,25.86,25.88,25.86,25.88,86142.0,23.8783,23.8968,23.8783,23.8968,86142.0
2019-07-11 12:00:00,25.88,25.91,25.86,25.88,131817.0,23.8968,23.9245,23.8783,23.8968,131817.0
2019-07-11 12:10:00,25.88,25.9,25.87,25.9,91479.0,23.8968,23.9152,23.8875,23.9152,91479.0
2019-07-11 12:20:00,25.89,25.93,25.89,25.92,145794.0,23.906,23.9429,23.906,23.9337,145794.0
2019-07-11 12:30:00,25.92,25.92,25.89,25.9,93447.0,23.9337,23.9337,23.906,23.9152,93447.0
2019-07-11 12:40:00,25.9,25.91,25.9,25.9,77382.0,23.9152,23.9245,23.9152,23.9152,77382.0
2019-07-11 12:50:00,25.9,25.91,25.88,25.89,85962.0,23.9152,23.9245,23.8968,23.906,85962.0
2019-07-11 13:00:00,25.89,25.91,25.86,25.86,81366.0,23.906,23.9245,23.8783,23.8783,81366.0
2019-07-11 13:10:00,25.87,25.88,25.86,25.86,74478.0,23.8875,23.8968,23.8783,23.8783,74478.0
2019-07-11 13:20:00,25.86,25.86,25.79,25.8,131778.0,23.8783,23.8783,23.8137,23.8229,131778.0
2019-07-11 13:30:00,25.8,25.81,25.77,25.81,141285.0,23.8229,23.8321,23.7952,23.8321,141285.0
2019-07-11 13:40:00,25.81,25.81,25.76,25.78,86328.0,23.8321,23.8321,23.786,23.8044,86328.0
2019-07-11 13:50:00,25.78,25.8,25.77,25.8,133887.0,23.8044,23.8229,23.7952,23.8229,133887.0
2019-07-11 14:00:00,25.8,25.81,25.77,25.78,89058.0,23.8229,23.8321,23.7952,23.8044,89058.0
2019-07-11 14:10:00,25.78,25.8,25.77,25.78,112380.0,23.8044,23.8229,23.7952,23.8044,112380.0
2019-07-11 14:20:00,25.77,25.81,25.77,25.8,86289.0,23.7952,23.8321,23.7952,23.8229,86289.0
2019-07-11 14:30:00,25.8,25.83,25.8,25.82,140508.0,23.8229,23.8506,23.8229,23.8414,140508.0
2019-07-11 14:40:00,25.82,25.84,25.8,25.81,82671.0,23.8414,23.8598,23.8229,23.8321,82671.0
2019-07-11 14:50:00,25.81,25.83,25.81,25.81,147585.0,23.8321,23.8506,23.8321,23.8321,147585.0
2019-07-11 15:00:00,25.81,25.84,25.8,25.81,153402.0,23.8321,23.8598,23.8229,23.8321,153402.0
2019-07-11 15:10:00,25.8,25.8,25.76,25.76,123540.0,23.8229,23.8229,23.786,23.786,123540.0
2019-07-11 15:20:00,25.76,25.78,25.75,25.75,164982.0,23.786,23.8044,23.7767,23.7767,164982.0
2019-07-11 15:30:00,25.75,25.77,25.73,25.74,238752.0,23.7767,23.7952,23.7583,23.7675,238752.0
2019-07-11 15:40:00,25.74,25.8,25.73,25.79,215577.0,23.7675,23.8229,23.7583,23.8137,215577.0
2019-07-11 15:50:00,25.79,25.81,25.73,25.75,958137.0,23.8137,23.8321,23.7583,23.7767,958137.0
2019-07-12 09:30:00,25.83,25.87,25.78,25.84,427599.0,23.8506,23.8875,23.8044,23.8598,427599.0
2019-07-12 09:40:00,25.84,25.88,25.81,25.88,225987.0,23.8598,23.8968,23.8321,23.8968,225987.0
2019-07-12 09:50:00,25.88,25.94,25.85,25.9,196266.0,23.8968,23.9522,23.8691,23.9152,196266.0
2019-07-12 10:00:00,25.91,26.02,25.91,26.0,254595.0,23.9245,24.026,23.9245,24.0076,254595.0
2019-07-12 10:10:00,25.99,26.01,25.97,25.98,100866.0,23.9983,24.0168,23.9799,23.9891,100866.0
2019-07-12 10:20:00,25.98,26.0,25.96,25.99,187140.0,23.9891,24.0076,23.9706,23.9983,187140.0
2019-07-12 10:30:00,25.99,26.04,25.99,26.0,227226.0,23.9983,24.0445,23.9983,24.0076,227226.0
2019-07-12 10:40:00,26.0,26.03,25.97,25.97,98505.0,24.0076,24.0353,23.9799,23.9799,98505.0
2019-07-12 10:50:00,25.97,26.03,25.97,26.0,105387.0,23.9799,24.0353,23.9799,24.0076,105387.0
2019-07-12 11:00:00,25.99,26.02,25.98,25.99,81522.0,23.9983,24.026,23.9891,23.9983,81522.0
2019-07-12 11:10:00,25.99,25.99,25.94,25.97,78855.0,23.9983,23.9983,23.9522,23.9799,78855.0
2019-07-12 11:20:00,25.97,25.98,25.93,25.96,103725.0,23.9799,23.9891,23.9429,23.9706,103725.0
2019-07-12 11:30:00,25.96,25.99,25.95,25.97,79491.0,23.9706,23.9983,23.9614,23.9799,79491.0
2019-07-12 11:40:00,25.96,25.97,25.94,25.96,129498.0,23.9706,23.9799,23.9522,23.9706,129498.0
2019-07-12 11:50:00,25.97,26.0,25.96,25.99,65472.0,23.9799,24.0076,23.9706,23.9983,65472.0
2019-07-12 12:00:00,25.99,26.04,25.98,26.04,150792.0,23.9983,24.0445,23.9891,24.0445,150792.0
2019-07-12 12:10:00,26.04,26.09,26.02,26.09,130716.0,24.0445,24.0907,24.026,24.0907,130716.0
2019-07-12 12:20:00,26.09,26.1,26.08,26.09,81270.0,24.0907,24.0999,24.0814,24.0907,81270.0
2019-07-12 12:30:00,26.1,26.17,26.09,26.16,463269.0,24.0999,24.1645,24.0907,24.1553,463269.0
2019-07-12 12:40:00,26.15,26.18,26.15,26.17,148269.0,24.1461,24.1738,24.1461,24.1645,148269.0
2019-07-12 12:50:00,26.17,26.2,26.15,26.15,111843.0,24.1645,24.1922,24.1461,24.1461,111843.0
2019-07-12 13:00:00,26.15,26.18,26.14,26.14,112140.0,24.1461,24.1738,24.1368,24.1368,112140.0
2019-07-12 13:10:00,26.14,26.15,26.13,26.15,55947.0,24.1368,24.1461,24.1276,24.1461,55947.0
2019-07-12 13:20:00,26.15,26.2,26.15,26.2,116877.0,24.1461,24.1922,24.1461,24.1922,116877.0
2019-07-12 13:30:00,26.2,26.21,26.16,26.18,104751.0,24.1922,24.2015,24.1553,24.1738,104751.0
2019-07-12 13:40:00,26.18,26.19,26.16,26.19,178308.0,24.1738,24.183,24.1553,24.183,178308.0
2019-07-12 13:50:00,26.19,26.21,26.16,26.2,147885.0,24.183,24.2015,24.1553,24.1922,147885.0
2019-07-12 14:00:00,26.2,26.21,26.19,26.2,245001.0,24.1922,24.2015,24.183,24.1922,245001.0
2019-07-12 14:10:00,26.2,26.24,26.19,26.23,128184.0,24.1922,24.2292,24.183,24.2199,128184.0
2019-07-12 14:20:00,26.23,26.24,26.21,26.21,152178.0,24.2199,24.2292,24.2015,24.2015,152178.0
2019-07-12 14:30:00,26.22,26.25,26.21,26.23,209607.0,24.2107,24.2384,24.2015,24.2199,209607.0
2019-07-12 14:40:00,26.24,26.24,26.2,26.22,159156.0,24.2292,24.2292,24.1922,24.2107,159156.0
2019-07-12 14:50:00,26.22,26.22,26.19,26.21,144126.0,24.2107,24.2107,24.183,24.2015,144126.0
2019-07-12 15:00:00,26.21,26.21,26.17,26.17,116208.0,24.2015,24.2015,24.1645,24.1645,116208.0
2019-07-12 15:10:00,26.17,26.2,26.17,26.19,133638.0,24.1645,24.1922,24.1645,24.183,133638.0
2019-07-12 15:20:00,26.19,26.23,26.19,26.2,180405.0,24.183,24.2199,24.183,24.1922,180405.0
2019-07-12 15:30:00,26.2,26.22,26.19,26.19,176502.0,24.1922,24.2107,24.183,24.183,176502.0
2019-07-12 15:40:00,26.19,26.2,26.16,26.17,278343.0,24.183,24.1922,24.1553,24.1645,278343.0
2019-07-12 15:50:00,26.17,26.21,26.15,26.19,1066104.0,24.1645,24.2015,24.1461,24.183,1066104.0
2019-07-15 09:30:00,26.18,26.18,26.0,26.05,191703.0,24.1738,24.1738,24.0076,24.0537,191703.0
2019-07-15 09:40:00,26.04,26.1,25.99,25.99,144882.0,24.0445,24.0999,23.9983,23.9983,144882.0
2019-07-15 09:50:00,25.99,26.13,25.98,26.09,202338.0,23.9983,24.1276,23.9891,24.0907,202338.0
2019-07-15 10:00:00,26.09,26.14,26.05,26.13,184377.0,24.0907,24.1368,24.0537,24.1276,184377.0
2019-07-15 10:10:00,26.12,26.13,26.09,26.12,94755.0,24.1184,24.1276,24.0907,24.1184,94755.0
2019-07-15 10:20:00,26.12,26.14,26.06,26.11,280869.0,24.1184,24.1368,24.063,24.1091,280869.0
2019-07-15 10:30:00,26.11,26.12,26.08,26.1,100710.0,24.1091,24.1184,24.0814,24.0999,100710.0
2019-07-15 10:40:00,26.1,26.11,26.06,26.09,151296.0,24.0999,24.1091,24.063,24.0907,151296.0
2019-07-15 10:50:00,26.09,26.13,26.08,26.13,281274.0,24.0907,24.1276,24.0814,24.1276,281274.0
2019-07-15 11:00:00,26.13,26.13,26.03,26.07,198843.0,24.1276,24.1276,24.0353,24.0722,198843.0
2019-07-15 11:10:00,26.07,26.11,26.07,26.1,112077.0,24.0722,24.1091,24.0722,24.0999,112077.0
2019-07-15 11:20:00,26.1,26.1,26.06,26.07,101118.0,24.0999,24.0999,24.063,24.0722,101118.0
2019-07-15 11:30:00,26.07,26.11,26.05,26.1,139503.0,24.0722,24.1091,24.0537,24.0999,139503.0
2019-07-15 11:40:00,26.09,26.09,26.04,26.04,87876.0,24.0907,24.0907,24.0445,24.0445,87876.0
2019-07-15 11:50:00,26.04,26.07,26.04,26.06,177345.0,24.0445,24.0722,24.0445,24.063,177345.0
2019-07-15 12:00:00,26.06,26.08,26.04,26.06,216699.0,24.063,24.0814,24.0445,24.063,216699.0
2019-07-15 12:10:00,26.06,26.08,26.05,26.08,105801.0,24.063,24.0814,24.0537,24.0814,105801.0
2019-07-15 12:20:00,26.08,26.11,26.07,26.08,88746.0,24.0814,24.1091,24.0722,24.0814,88746.0
2019-07-15 12:30:00,26.08,26.08,26.06,26.07,80010.0,24.0814,24.0814,24.063,24.0722,80010.0
2019-07-15 12:40:00,26.06,26.07,26.04,26.07,114915.0,24.063,24.0722,24.0445,24.0722,114915.0
2019-07-15 12:50:00,26.07,26.07,26.02,26.03,112740.0,24.0722,24.0722,24.026,24.0353,112740.0
2019-07-15 13:00:00,26.03,26.03,26.01,26.02,68280.0,24.0353,24.0353,24.0168,24.026,68280.0
2019-07-15 13:10:00,26.02,26.04,26.01,26.04,91896.0,24.026,24.0445,24.0168,24.0445,91896.0
2019-07-15 13:20:00,26.03,26.04,26.01,26.03,48777.0,24.0353,24.0445,24.0168,24.0353,48777.0
2019-07-15 13:30:00,26.03,26.09,26.02,26.08,197970.0,24.0353,24.0907,24.026,24.0814,197970.0
2019-07-15 13:40:00,26.08,26.1,26.08,26.09,230595.0,24.0814,24.0999,24.0814,24.0907,230595.0
2019-07-15 13:50:00,26.09,26.1,26.08,26.09,80013.0,24.0907,24.0999,24.0814,24.0907,80013.0
2019-07-15 14:00:00,26.09,26.12,26.07,26.1,221970.0,24.0907,24.1184,24.0722,24.0999,221970.0
2019-07-15 14:10:00,26.09,26.18,26.09,26.17,274932.0,24.0907,24.1738,24.0907,24.1645,274932.0
2019-07-15 14:20:00,26.17,26.2,26.14,26.2,98049.0,24.1645,24.1922,24.1368,24.1922,98049.0
2019-07-15 14:30:00,26.2,26.2,26.14,26.16,161973.0,24.1922,24.1922,24.1368,24.1553,161973.0
2019-07-15 14:40:00,26.15,26.15,26.12,26.12,98691.0,24.1461,24.1461,24.1184,24.1184,98691.0
2019-07-15 14:50:00,26.12,26.14,26.1,26.13,101448.0,24.1184,24.1368,24.0999,24.1276,101448.0
2019-07-15 15:00:00,26.13,26.15,26.11,26.12,132030.0,24.1276,24.1461,24.1091,24.1184,132030.0
2019-07-15 15:10:00,26.12,26.12,26.08,26.08,86238.0,24.1184,24.1184,24.0814,24.0814,86238.0
2019-07-15 15:20:00,26.09,26.14,26.08,26.12,181032.0,24.0907,24.1368,24.0814,24.1184,181032.0
2019-07-15 15:30:00,26.12,26.15,26.12,26.14,240714.0,24.1184,24.1461,24.1184,24.1368,240714.0
2019-07-15 15:40:00,26.14,26.15,26.1,26.14,395385.0,24.1368,24.1461,24.0999,24.1368,395385.0
2019-07-15 15:50:00,26.14,26.18,26.13,26.17,655563.0,24.1368,24.1738,24.1276,24.1645,655563.0
2019-07-16 09:30:00,26.13,26.36,26.13,26.3,290472.0,24.1276,24.34,24.1276,24.2846,290472.0
2019-07-16 09:40:00,26.3,26.47,26.28,26.47,205791.0,24.2846,24.4416,24.2661,24.4416,205791.0
2019-07-16 09:50:00,26.47,26.55,26.44,26.54,233379.0,24.4416,24.5154,24.4139,24.5062,233379.0
2019-07-16 10:00:00,26.55,26.62,26.55,26.58,243795.0,24.5154,24.5801,24.5154,24.5431,243795.0
2019-07-16 10:10:00,26.58,26.67,26.58,26.66,321006.0,24.5431,24.6262,24.5431,24.617,321006.0
2019-07-16 10:20:00,26.66,26.74,26.66,26.73,442308.0,24.617,24.6909,24.617,24.6816,442308.0
2019-07-16 10:30:00,26.73,26.74,26.64,26.65,432648.0,24.6816,24.6909,24.5985,24.6078,432648.0
2019-07-16 10:40:00,26.65,26.73,26.65,26.73,566361.0,24.6078,24.6816,24.6078,24.6816,566361.0
2019-07-16 10:50:00,26.72,26.73,26.65,26.67,214269.0,24.6724,24.6816,24.6078,24.6262,214269.0
2019-07-16 11:00:00,26.68,26.69,26.64,26.69,175791.0,24.6355,24.6447,24.5985,24.6447,175791.0
2019-07-16 11:10:00,26.69,26.73,26.68,26.7,222999.0,24.6447,24.6816,24.6355,24.6539,222999.0
2019-07-16 11:20:00,26.7,26.7,26.62,26.65,329397.0,24.6539,24.6539,24.5801,24.6078,329397.0
2019-07-16 11:30:00,26.65,26.65,26.56,26.56,200391.0,24.6078,24.6078,24.5247,24.5247,200391.0
2019-07-16 11:40:00,26.56,26.57,26.53,26.53,213651.0,24.5247,24.5339,24.497,24.497,213651.0
2019-07-16 11:50:00,26.53,26.54,26.49,26.51,223857.0,24.497,24.5062,24.46,24.4785,223857.0
2019-07-16 12:00:00,26.51,26.52,26.45,26.45,547743.0,24.4785,24.4877,24.4231,24.4231,547743.0
2019-07-16 12:10:00,26.46,26.49,26.41,26.41,290229.0,24.4323,24.46,24.3862,24.3862,290229.0
2019-07-16 12:20:00,26.41,26.5,26.41,26.48,420321.0,24.3862,24.4693,24.3862,24.4508,420321.0
2019-07-16 12:30:00,26.48,26.49,26.43,26.46,586395.0,24.4508,24.46,24.4046,24.4323,586395.0
2019-07-16 12:40:00,26.46,26.47,26.44,26.46,277821.0,24.4323,24.4416,24.4139,24.4323,277821.0
2019-07-16 12:50:00,26.46,26.46,26.44,26.44,268035.0,24.4323,24.4323,24.4139,24.4139,268035.0
2019-07-16 13:00:00,26.44,26.51,26.43,26.49,832743.0,24.4139,24.4785,24.4046,24.46,832743.0
2019-07-16 13:10:00,26.5,26.62,26.46,26.62,574689.0,24.4693,24.5801,24.4323,24.5801,574689.0
2019-07-16 13:20:00,26.62,26.63,26.58,26.6,192807.0,24.5801,24.5893,24.5431,24.5616,192807.0
2019-07-16 13:30:00,26.6,26.62,26.57,26.58,251361.0,24.5616,24.5801,24.5339,24.5431,251361.0
2019-07-16 13:40:00,26.58,26.59,26.53,26.59,278976.0,24.5431,24.5524,24.497,24.5524,278976.0
2019-07-16 13:50:00,26.59,26.61,26.52,26.54,175818.0,24.5524,24.5708,24.4877,24.5062,175818.0
2019-07-16 14:00:00,26.54,26.55,26.49,26.49,361383.0,24.5062,24.5154,24.46,24.46,361383.0
2019-07-16 14:10:00,26.49,26.51,26.46,26.47,158553.0,24.46,24.4785,24.4323,24.4416,158553.0
2019-07-16 14:20:00,26.47,26.49,26.44,26.49,152844.0,24.4416,24.46,24.4139,24.46,152844.0
2019-07-16 14:30:00,26.49,26.5,26.45,26.47,203115.0,24.46,24.4693,24.4231,24.4416,203115.0
2019-07-16 14:40:00,26.47,26.5,26.46,26.49,225609.0,24.4416,24.4693,24.4323,24.46,225609.0
2019-07-16 14:50:00,26.49,26.51,26.47,26.48,274866.0,24.46,24.4785,24.4416,24.4508,274866.0
2019-07-16 15:00:00,26.48,26.5,26.46,26.47,317322.0,24.4508,24.4693,24.4323,24.4416,317322.0
2019-07-16 15:10:00,26.47,26.51,26.47,26.48,702777.0,24.4416,24.4785,24.4416,24.4508,702777.0
2019-07-16 15:20:00,26.47,26.49,26.45,26.47,509826.0,24.4416,24.46,24.4231,24.4416,509826.0
2019-07-16 15:30:00,26.47,26.51,26.45,26.51,512601.0,24.4416,24.4785,24.4231,24.4785,512601.0
2019-07-16 15:40:00,26.51,26.51,26.44,26.48,1212129.0,24.4785,24.4785,24.4139,24.4508,1212129.0
2019-07-16 15:50:00,26.48,26.58,26.17,26.52,2821806.0,24.4508,24.5431,24.1645,24.4877,2821806.0
2019-07-17 09:30:00,24.45,24.55,24.13,24.33,7246671.0,22.5764,22.6687,22.2809,22.4656,7246671.0
2019-07-17 09:40:00,24.33,24.44,24.08,24.16,5700561.0,22.4656,22.5671,22.2347,22.3086,5700561.0
2019-07-17 09:50:00,24.16,24.38,24.15,24.33,4185183.0,22.3086,22.5117,22.2993,22.4656,4185183.0
2019-07-17 10:00:00,24.33,24.35,24.02,24.03,3758115.0,22.4656,22.484,22.1793,22.1885,3758115.0
2019-07-17 10:10:00,24.03,24.05,23.74,23.74,4302612.0,22.1885,22.207,21.9208,21.9208,4302612.0
2019-07-17 10:20:00,23.75,23.81,23.54,23.58,4389855.0,21.93,21.9854,21.7361,21.773,4389855.0
2019-07-17 10:30:00,23.58,23.59,23.4,23.55,2778324.0,21.773,21.7823,21.6068,21.7453,2778324.0
2019-07-17 10:40:00,23.55,23.56,23.35,23.43,2633883.0,21.7453,21.7546,21.5606,21.6345,2633883.0
2019-07-17 10:50:00,23.43,23.48,23.37,23.43,2380401.0,21.6345,21.6807,21.5791,21.6345,2380401.0
2019-07-17 11:00:00,23.43,23.63,23.4,23.62,3293616.0,21.6345,21.8192,21.6068,21.81,3293616.0
2019-07-17 11:10:00,23.62,23.86,23.6,23.82,3245403.0,21.81,22.0316,21.7915,21.9946,3245403.0
2019-07-17 11:20:00,23.82,23.85,23.73,23.76,2046891.0,21.9946,22.0223,21.9115,21.9392,2046891.0
2019-07-17 11:30:00,23.75,23.76,23.58,23.62,2571063.0,21.93,21.9392,21.773,21.81,2571063.0
2019-07-17 11:40:00,23.62,23.76,23.62,23.72,1063713.0,21.81,21.9392,21.81,21.9023,1063713.0
2019-07-17 11:50:00,23.71,23.77,23.68,23.73,1028751.0,21.8931,21.9485,21.8654,21.9115,1028751.0
2019-07-17 12:00:00,23.73,23.76,23.65,23.66,1510497.0,21.9115,21.9392,21.8377,21.8469,1510497.0
2019-07-17 12:10:00,23.66,23.72,23.63,23.68,871971.0,21.8469,21.9023,21.8192,21.8654,871971.0
2019-07-17 12:20:00,23.68,23.7,23.64,23.68,981237.0,21.8654,21.8838,21.8284,21.8654,981237.0
2019-07-17 12:30:00,23.68,23.76,23.65,23.66,930000.0,21.8654,21.9392,21.8377,21.8469,930000.0
2019-07-17 12:40:00,23.66,23.75,23.65,23.74,761280.0,21.8469,21.93,21.8377,21.9208,761280.0
2019-07-17 12:50:00,23.74,23.81,23.74,23.79,968823.0,21.9208,21.9854,21.9208,21.9669,968823.0
2019-07-17 13:00:00,23.79,23.81,23.75,23.79,979050.0,21.9669,21.9854,21.93,21.9669,979050.0
2019-07-17 13:10:00,23.78,23.85,23.78,23.84,863118.0,21.9577,22.0223,21.9577,22.0131,863118.0
2019-07-17 13:20:00,23.85,23.88,23.82,23.84,1070784.0,22.0223,22.05,21.9946,22.0131,1070784.0
2019-07-17 13:30:00,23.84,23.94,23.83,23.92,1509579.0,22.0131,22.1054,22.0039,22.087,1509579.0
2019-07-17 13:40:00,23.92,23.99,23.91,23.93,1868601.0,22.087,22.1516,22.0777,22.0962,1868601.0
2019-07-17 13:50:00,23.93,23.96,23.87,23.93,1625535.0,22.0962,22.1239,22.0408,22.0962,1625535.0
2019-07-17 14:00:00,23.93,23.96,23.88,23.91,1295421.0,22.0962,22.1239,22.05,22.0777,1295421.0
2019-07-17 14:10:00,23.91,24.05,23.91,24.01,2469375.0,22.0777,22.207,22.0777,22.1701,2469375.0
2019-07-17 14:20:00,24.01,24.05,23.97,23.98,926196.0,22.1701,22.207,22.1331,22.1424,926196.0
2019-07-17 14:30:00,23.98,24.0,23.94,23.95,1198287.0,22.1424,22.1608,22.1054,22.1147,1198287.0
2019-07-17 14:40:00,23.95,23.96,23.89,23.9,1194306.0,22.1147,22.1239,22.0593,22.0685,1194306.0
2019-07-17 14:50:00,23.9,23.91,23.84,23.85,1000362.0,22.0685,22.0777,22.0131,22.0223,1000362.0
2019-07-17 15:00:00,23.85,23.91,23.83,23.89,1490160.0,22.0223,22.0777,22.0039,22.0593,1490160.0
2019-07-17 15:10:00,23.89,23.98,23.88,23.94,988317.0,22.0593,22.1424,22.05,22.1054,988317.0
2019-07-17 15:20:00,23.94,23.94,23.89,23.92,3723282.0,22.1054,22.1054,22.0593,22.087,3723282.0
2019-07-17 15:30:00,23.92,23.93,23.85,23.9,1797468.0,22.087,22.0962,22.0223,22.0685,1797468.0
2019-07-17 15:40:00,23.9,23.91,23.75,23.79,2007858.0,22.0685,22.0777,21.93,21.9669,2007858.0
2019-07-17 15:50:00,23.79,23.87,23.78,23.79,4776315.0,21.9669,22.0408,21.9577,21.9669,4776315.0
2019-07-18 09:30:00,23.84,23.84,23.55,23.66,1280211.0,22.0131,22.0131,21.7453,21.8469,1280211.0
2019-07-18 09:40:00,23.66,23.67,23.37,23.37,1223082.0,21.8469,21.8561,21.5791,21.5791,1223082.0
2019-07-18 09:50:00,23.37,23.45,23.34,23.44,1129221.0,21.5791,21.653,21.5514,21.6438,1129221.0
2019-07-18 10:00:00,23.44,23.45,23.39,23.42,997788.0,21.6438,21.653,21.5976,21.6253,997788.0
2019-07-18 10:10:00,23.42,23.5,23.39,23.44,1069830.0,21.6253,21.6992,21.5976,21.6438,1069830.0
2019-07-18 10:20:00,23.44,23.55,23.43,23.51,1115181.0,21.6438,21.7453,21.6345,21.7084,1115181.0
2019-07-18 10:30:00,23.51,23.52,23.43,23.46,967182.0,21.7084,21.7176,21.6345,21.6622,967182.0
2019-07-18 10:40:00,23.46,23.46,23.34,23.35,1003023.0,21.6622,21.6622,21.5514,21.5606,1003023.0
2019-07-18 10:50:00,23.35,23.38,23.26,23.32,1172772.0,21.5606,21.5884,21.4775,21.5329,1172772.0
2019-07-18 11:00:00,23.32,23.4,23.31,23.39,1040226.0,21.5329,21.6068,21.5237,21.5976,1040226.0
2019-07-18 11:10:00,23.4,23.41,23.31,23.33,1049355.0,21.6068,21.6161,21.5237,21.5422,1049355.0
2019-07-18 11:20:00,23.33,23.34,23.21,23.22,930225.0,21.5422,21.5514,21.4314,21.4406,930225.0
2019-07-18 11:30:00,23.22,23.25,23.17,23.24,816438.0,21.4406,21.4683,21.3944,21.4591,816438.0
2019-07-18 11:40:00,23.24,23.38,23.24,23.36,663429.0,21.4591,21.5884,21.4591,21.5699,663429.0
2019-07-18 11:50:00,23.36,23.41,23.31,23.32,969882.0,21.5699,21.6161,21.5237,21.5329,969882.0
2019-07-18 12:00:00,23.32,23.35,23.3,23.35,577299.0,21.5329,21.5606,21.5145,21.5606,577299.0
2019-07-18 12:10:00,23.35,23.38,23.32,23.32,401058.0,21.5606,21.5884,21.5329,21.5329,401058.0
2019-07-18 12:20:00,23.32,23.38,23.32,23.34,397809.0,21.5329,21.5884,21.5329,21.5514,397809.0
2019-07-18 12:30:00,23.34,23.46,23.34,23.46,556938.0,21.5514,21.6622,21.5514,21.6622,556938.0
2019-07-18 12:40:00,23.46,23.53,23.45,23.47,485568.0,21.6622,21.7269,21.653,21.6715,485568.0
2019-07-18 12:50:00,23.47,23.52,23.45,23.46,387717.0,21.6715,21.7176,21.653,21.6622,387717.0
2019-07-18 13:00:00,23.46,23.49,23.42,23.43,270936.0,21.6622,21.6899,21.6253,21.6345,270936.0
2019-07-18 13:10:00,23.43,23.44,23.39,23.41,396519.0,21.6345,21.6438,21.5976,21.6161,396519.0
2019-07-18 13:20:00,23.41,23.49,23.41,23.49,405597.0,21.6161,21.6899,21.6161,21.6899,405597.0
2019-07-18 13:30:00,23.49,23.54,23.48,23.53,468672.0,21.6899,21.7361,21.6807,21.7269,468672.0
2019-07-18 13:40:00,23.54,23.57,23.49,23.54,651132.0,21.7361,21.7638,21.6899,21.7361,651132.0
2019-07-18 13:50:00,23.54,23.6,23.52,23.6,871611.0,21.7361,21.7915,21.7176,21.7915,871611.0
2019-07-18 14:00:00,23.6,23.68,23.6,23.62,610740.0,21.7915,21.8654,21.7915,21.81,610740.0
2019-07-18 14:10:00,23.62,23.66,23.59,23.64,698919.0,21.81,21.8469,21.7823,21.8284,698919.0
2019-07-18 14:20:00,23.64,23.7,23.63,23.69,850887.0,21.8284,21.8838,21.8192,21.8746,850887.0
2019-07-18 14:30:00,23.68,23.76,23.67,23.74,631869.0,21.8654,21.9392,21.8561,21.9208,631869.0
2019-07-18 14:40:00,23.74,23.79,23.72,23.76,661326.0,21.9208,21.9669,21.9023,21.9392,661326.0
2019-07-18 14:50:00,23.76,23.81,23.74,23.78,511923.0,21.9392,21.9854,21.9208,21.9577,511923.0
2019-07-18 15:00:00,23.78,23.84,23.76,23.83,600579.0,21.9577,22.0131,21.9392,22.0039,600579.0
2019-07-18 15:10:00,23.83,23.84,23.77,23.83,629100.0,22.0039,22.0131,21.9485,22.0039,629100.0
2019-07-18 15:20:00,23.82,23.84,23.72,23.81,732696.0,21.9946,22.0131,21.9023,21.9854,732696.0
2019-07-18 15:30:00,23.81,23.95,23.81,23.9,1702359.0,21.9854,22.1147,21.9854,22.0685,1702359.0
2019-07-18 15:40:00,23.9,23.95,23.9,23.94,1273161.0,22.0685,22.1147,22.0685,22.1054,1273161.0
2019-07-18 15:50:00,23.94,23.98,23.92,23.94,2691753.0,22.1054,22.1424,22.087,22.1054,2691753.0
2019-07-19 09:30:00,24.0,24.22,23.87,24.15,1405902.0,22.1608,22.364,22.0408,22.2993,1405902.0
2019-07-19 09:40:00,24.16,24.2,24.06,24.08,638103.0,22.3086,22.3455,22.2162,22.2347,638103.0
2019-07-19 09:50:00,24.08,24.09,23.96,24.0,700947.0,22.2347,22.2439,22.1239,22.1608,700947.0
2019-07-19 10:00:00,24.01,24.05,23.91,23.93,341295.0,22.1701,22.207,22.0777,22.0962,341295.0
2019-07-19 10:10:00,23.94,23.95,23.79,23.84,670335.0,22.1054,22.1147,21.9669,22.0131,670335.0
2019-07-19 10:20:00,23.84,23.85,23.72,23.76,328953.0,22.0131,22.0223,21.9023,21.9392,328953.0
2019-07-19 10:30:00,23.75,23.77,23.65,23.65,433671.0,21.93,21.9485,21.8377,21.8377,433671.0
2019-07-19 10:40:00,23.65,23.72,23.6,23.72,409806.0,21.8377,21.9023,21.7915,21.9023,409806.0
2019-07-19 10:50:00,23.72,23.77,23.67,23.73,398691.0,21.9023,21.9485,21.8561,21.9115,398691.0
2019-07-19 11:00:00,23.73,23.76,23.7,23.73,193695.0,21.9115,21.9392,21.8838,21.9115,193695.0
2019-07-19 11:10:00,23.73,23.73,23.65,23.66,294351.0,21.9115,21.9115,21.8377,21.8469,294351.0
2019-07-19 11:20:00,23.66,23.66,23.58,23.6,324402.0,21.8469,21.8469,21.773,21.7915,324402.0
2019-07-19 11:30:00,23.6,23.6,23.55,23.56,387426.0,21.7915,21.7915,21.7453,21.7546,387426.0
2019-07-19 11:40:00,23.55,23.63,23.53,23.63,394806.0,21.7453,21.8192,21.7269,21.8192,394806.0
2019-07-19 11:50:00,23.64,23.64,23.54,23.56,271791.0,21.8284,21.8284,21.7361,21.7546,271791.0
2019-07-19 12:00:00,23.55,23.61,23.55,23.55,319806.0,21.7453,21.8007,21.7453,21.7453,319806.0
2019-07-19 12:10:00,23.55,23.55,23.53,23.54,255603.0,21.7453,21.7453,21.7269,21.7361,255603.0
2019-07-19 12:20:00,23.54,23.59,23.53,23.58,189078.0,21.7361,21.7823,21.7269,21.773,189078.0
2019-07-19 12:30:00,23.58,23.6,23.57,23.58,181437.0,21.773,21.7915,21.7638,21.773,181437.0
2019-07-19 12:40:00,23.58,23.67,23.58,23.67,506997.0,21.773,21.8561,21.773,21.8561,506997.0
2019-07-19 12:50:00,23.67,23.69,23.66,23.67,200391.0,21.8561,21.8746,21.8469,21.8561,200391.0
2019-07-19 13:00:00,23.67,23.7,23.65,23.69,187755.0,21.8561,21.8838,21.8377,21.8746,187755.0
2019-07-19 13:10:00,23.69,23.69,23.64,23.67,270072.0,21.8746,21.8746,21.8284,21.8561,270072.0
2019-07-19 13:20:00,23.67,23.69,23.66,23.68,232422.0,21.8561,21.8746,21.8469,21.8654,232422.0
2019-07-19 13:30:00,23.69,23.7,23.65,23.67,462201.0,21.8746,21.8838,21.8377,21.8561,462201.0
2019-07-19 13:40:00,23.67,23.72,23.65,23.72,434868.0,21.8561,21.9023,21.8377,21.9023,434868.0
2019-07-19 13:50:00,23.72,23.73,23.68,23.71,199245.0,21.9023,21.9115,21.8654,21.8931,199245.0
2019-07-19 14:00:00,23.72,23.74,23.7,23.7,226299.0,21.9023,21.9208,21.8838,21.8838,226299.0
2019-07-19 14:10:00,23.69,23.72,23.68,23.71,411552.0,21.8746,21.9023,21.8654,21.8931,411552.0
2019-07-19 14:20:00,23.71,23.74,23.69,23.7,172848.0,21.8931,21.9208,21.8746,21.8838,172848.0
2019-07-19 14:30:00,23.7,23.72,23.65,23.67,244635.0,21.8838,21.9023,21.8377,21.8561,244635.0
2019-07-19 14:40:00,23.67,23.7,23.66,23.68,290592.0,21.8561,21.8838,21.8469,21.8654,290592.0
2019-07-19 14:50:00,23.68,23.69,23.64,23.68,224619.0,21.8654,21.8746,21.8284,21.8654,224619.0
2019-07-19 15:00:00,23.67,23.68,23.65,23.66,275811.0,21.8561,21.8654,21.8377,21.8469,275811.0
2019-07-19 15:10:00,23.66,23.68,23.65,23.67,263766.0,21.8469,21.8654,21.8377,21.8561,263766.0
2019-07-19 15:20:00,23.67,23.7,23.64,23.64,393651.0,21.8561,21.8838,21.8284,21.8284,393651.0
2019-07-19 15:30:00,23.65,23.67,23.64,23.65,871122.0,21.8377,21.8561,21.8284,21.8377,871122.0
2019-07-19 15:40:00,23.65,23.67,23.53,23.53,670590.0,21.8377,21.8561,21.7269,21.7269,670590.0
2019-07-19 15:50:00,23.53,23.54,23.4,23.43,3431292.0,21.7269,21.7361,21.6068,21.6345,3431292.0
2019-07-22 09:30:00,23.4,23.69,23.33,23.65,781170.0,21.6068,21.8746,21.5422,21.8377,781170.0
2019-07-22 09:40:00,23.66,23.69,23.59,23.68,634908.0,21.8469,21.8746,21.7823,21.8654,634908.0
2019-07-22 09:50:00,23.68,23.71,23.63,23.64,347316.0,21.8654,21.8931,21.8192,21.8284,347316.0
2019-07-22 10:00:00,23.64,23.64,23.54,23.61,453099.0,21.8284,21.8284,21.7361,21.8007,453099.0
2019-07-22 10:10:00,23.61,23.68,23.61,23.63,309234.0,21.8007,21.8654,21.8007,21.8192,309234.0
2019-07-22 10:20:00,23.63,23.7,23.63,23.64,355524.0,21.8192,21.8838,21.8192,21.8284,355524.0
2019-07-22 10:30:00,23.64,23.67,23.59,23.61,282807.0,21.8284,21.8561,21.7823,21.8007,282807.0
2019-07-22 10:40:00,23.61,23.61,23.5,23.55,310944.0,21.8007,21.8007,21.6992,21.7453,310944.0
2019-07-22 10:50:00,23.55,23.6,23.54,23.58,226362.0,21.7453,21.7915,21.7361,21.773,226362.0
2019-07-22 11:00:00,23.58,23.59,23.52,23.52,407067.0,21.773,21.7823,21.7176,21.7176,407067.0
2019-07-22 11:10:00,23.52,23.52,23.48,23.52,264066.0,21.7176,21.7176,21.6807,21.7176,264066.0
2019-07-22 11:20:00,23.52,23.54,23.49,23.5,238608.0,21.7176,21.7361,21.6899,21.6992,238608.0
2019-07-22 11:30:00,23.5,23.56,23.48,23.56,366603.0,21.6992,21.7546,21.6807,21.7546,366603.0
2019-07-22 11:40:00,23.56,23.6,23.52,23.6,147204.0,21.7546,21.7915,21.7176,21.7915,147204.0
2019-07-22 11:50:00,23.6,23.67,23.58,23.67,182811.0,21.7915,21.8561,21.773,21.8561,182811.0
2019-07-22 12:00:00,23.67,23.67,23.61,23.61,150066.0,21.8561,21.8561,21.8007,21.8007,150066.0
2019-07-22 12:10:00,23.61,23.62,23.59,23.61,130320.0,21.8007,21.81,21.7823,21.8007,130320.0
2019-07-22 12:20:00,23.61,23.65,23.6,23.62,122871.0,21.8007,21.8377,21.7915,21.81,122871.0
2019-07-22 12:30:00,23.62,23.63,23.6,23.62,94011.0,21.81,21.8192,21.7915,21.81,94011.0
2019-07-22 12:40:00,23.62,23.63,23.6,23.62,138936.0,21.81,21.8192,21.7915,21.81,138936.0
2019-07-22 12:50:00,23.62,23.65,23.6,23.64,153807.0,21.81,21.8377,21.7915,21.8284,153807.0
2019-07-22 13:00:00,23.64,23.65,23.63,23.64,107196.0,21.8284,21.8377,21.8192,21.8284,107196.0
2019-07-22 13:10:00,23.65,23.67,23.64,23.65,110709.0,21.8377,21.8561,21.8284,21.8377,110709.0
2019-07-22 13:20:00,23.65,23.66,23.58,23.59,219864.0,21.8377,21.8469,21.773,21.7823,219864.0
2019-07-22 13:30:00,23.59,23.61,23.56,23.61,132273.0,21.7823,21.8007,21.7546,21.8007,132273.0
2019-07-22 13:40:00,23.61,23.62,23.59,23.61,119988.0,21.8007,21.81,21.7823,21.8007,119988.0
2019-07-22 13:50:00,23.61,23.62,23.6,23.61,147549.0,21.8007,21.81,21.7915,21.8007,147549.0
2019-07-22 14:00:00,23.61,23.62,23.59,23.6,260439.0,21.8007,21.81,21.7823,21.7915,260439.0
2019-07-22 14:10:00,23.6,23.65,23.6,23.63,422652.0,21.7915,21.8377,21.7915,21.8192,422652.0
2019-07-22 14:20:00,23.63,23.66,23.63,23.64,165999.0,21.8192,21.8469,21.8192,21.8284,165999.0
2019-07-22 14:30:00,23.64,23.65,23.61,23.64,153456.0,21.8284,21.8377,21.8007,21.8284,153456.0
2019-07-22 14:40:00,23.64,23.66,23.62,23.64,154935.0,21.8284,21.8469,21.81,21.8284,154935.0
2019-07-22 14:50:00,23.64,23.65,23.62,23.62,159288.0,21.8284,21.8377,21.81,21.81,159288.0
2019-07-22 15:00:00,23.61,23.67,23.61,23.67,179892.0,21.8007,21.8561,21.8007,21.8561,179892.0
2019-07-22 15:10:00,23.67,23.67,23.65,23.67,164430.0,21.8561,21.8561,21.8377,21.8561,164430.0
2019-07-22 15:20:00,23.67,23.68,23.65,23.68,211278.0,21.8561,21.8654,21.8377,21.8654,211278.0
2019-07-22 15:30:00,23.67,23.68,23.6,23.65,388473.0,21.8561,21.8654,21.7915,21.8377,388473.0
2019-07-22 15:40:00,23.65,23.66,23.61,23.62,801477.0,21.8377,21.8469,21.8007,21.81,801477.0
2019-07-22 15:50:00,23.62,23.65,23.62,23.64,759354.0,21.81,21.8377,21.81,21.8284,759354.0
2019-07-23 09:30:00,23.78,23.78,23.61,23.62,873765.0,21.9577,21.9577,21.8007,21.81,873765.0
2019-07-23 09:40:00,23.61,23.64,23.45,23.51,319191.0,21.8007,21.8284,21.653,21.7084,319191.0
2019-07-23 09:50:00,23.52,23.59,23.52,23.53,190728.0,21.7176,21.7823,21.7176,21.7269,190728.0
2019-07-23 10:00:00,23.53,23.53,23.47,23.5,234486.0,21.7269,21.7269,21.6715,21.6992,234486.0
2019-07-23 10:10:00,23.5,23.52,23.42,23.43,229899.0,21.6992,21.7176,21.6253,21.6345,229899.0
2019-07-23 10:20:00,23.43,23.53,23.43,23.5,181746.0,21.6345,21.7269,21.6345,21.6992,181746.0
2019-07-23 10:30:00,23.5,23.6,23.48,23.58,197406.0,21.6992,21.7915,21.6807,21.773,197406.0
2019-07-23 10:40:00,23.59,23.62,23.58,23.58,174099.0,21.7823,21.81,21.773,21.773,174099.0
2019-07-23 10:50:00,23.58,23.58,23.52,23.56,262524.0,21.773,21.773,21.7176,21.7546,262524.0
2019-07-23 11:00:00,23.56,23.57,23.48,23.49,312609.0,21.7546,21.7638,21.6807,21.6899,312609.0
2019-07-23 11:10:00,23.49,23.55,23.49,23.53,169110.0,21.6899,21.7453,21.6899,21.7269,169110.0
2019-07-23 11:20:00,23.52,23.54,23.49,23.49,125454.0,21.7176,21.7361,21.6899,21.6899,125454.0
2019-07-23 11:30:00,23.49,23.5,23.44,23.46,171135.0,21.6899,21.6992,21.6438,21.6622,171135.0
2019-07-23 11:40:00,23.46,23.47,23.43,23.46,106365.0,21.6622,21.6715,21.6345,21.6622,106365.0
2019-07-23 11:50:00,23.46,23.48,23.45,23.48,85761.0,21.6622,21.6807,21.653,21.6807,85761.0
2019-07-23 12:00:00,23.47,23.53,23.42,23.45,1052514.0,21.6715,21.7269,21.6253,21.653,1052514.0
2019-07-23 12:10:00,23.45,23.49,23.44,23.48,388641.0,21.653,21.6899,21.6438,21.6807,388641.0
2019-07-23 12:20:00,23.49,23.49,23.41,23.41,326430.0,21.6899,21.6899,21.6161,21.6161,326430.0
2019-07-23 12:30:00,23.41,23.46,23.37,23.42,335913.0,21.6161,21.6622,21.5791,21.6253,335913.0
2019-07-23 12:40:00,23.42,23.43,23.4,23.43,204516.0,21.6253,21.6345,21.6068,21.6345,204516.0
2019-07-23 12:50:00,23.43,23.43,23.37,23.39,167211.0,21.6345,21.6345,21.5791,21.5976,167211.0
2019-07-23 13:00:00,23.39,23.41,23.38,23.39,103524.0,21.5976,21.6161,21.5884,21.5976,103524.0
2019-07-23 13:10:00,23.38,23.4,23.37,23.37,81483.0,21.5884,21.6068,21.5791,21.5791,81483.0
2019-07-23 13:20:00,23.37,23.38,23.35,23.36,141981.0,21.5791,21.5884,21.5606,21.5699,141981.0
2019-07-23 13:30:00,23.36,23.37,23.34,23.35,85206.0,21.5699,21.5791,21.5514,21.5606,85206.0
2019-07-23 13:40:00,23.34,23.4,23.33,23.39,337209.0,21.5514,21.6068,21.5422,21.5976,337209.0
2019-07-23 13:50:00,23.39,23.45,23.38,23.42,188004.0,21.5976,21.653,21.5884,21.6253,188004.0
2019-07-23 14:00:00,23.42,23.43,23.39,23.42,186873.0,21.6253,21.6345,21.5976,21.6253,186873.0
2019-07-23 14:10:00,23.42,23.48,23.41,23.46,199026.0,21.6253,21.6807,21.6161,21.6622,199026.0
2019-07-23 14:20:00,23.46,23.47,23.44,23.47,313125.0,21.6622,21.6715,21.6438,21.6715,313125.0
2019-07-23 14:30:00,23.46,23.48,23.45,23.46,512664.0,21.6622,21.6807,21.653,21.6622,512664.0
2019-07-23 14:40:00,23.46,23.48,23.44,23.46,564030.0,21.6622,21.6807,21.6438,21.6622,564030.0
2019-07-23 14:50:00,23.46,23.5,23.45,23.49,606114.0,21.6622,21.6992,21.653,21.6899,606114.0
2019-07-23 15:00:00,23.49,23.49,23.45,23.47,508290.0,21.6899,21.6899,21.653,21.6715,508290.0
2019-07-23 15:10:00,23.47,23.48,23.43,23.44,303387.0,21.6715,21.6807,21.6345,21.6438,303387.0
2019-07-23 15:20:00,23.44,23.47,23.41,23.41,433698.0,21.6438,21.6715,21.6161,21.6161,433698.0
2019-07-23 15:30:00,23.41,23.43,23.4,23.41,557469.0,21.6161,21.6345,21.6068,21.6161,557469.0
2019-07-23 15:40:00,23.41,23.41,23.32,23.35,729246.0,21.6161,21.6161,21.5329,21.5606,729246.0
2019-07-23 15:50:00,23.35,23.36,23.24,23.32,2570736.0,21.5606,21.5699,21.4591,21.5329,2570736.0
2019-07-24 09:30:00,23.06,23.19,22.76,23.17,1295952.0,21.2929,21.4129,21.0159,21.3944,1295952.0
2019-07-24 09:40:00,23.17,23.35,23.16,23.26,1224540.0,21.3944,21.5606,21.3852,21.4775,1224540.0
2019-07-24 09:50:00,23.28,23.34,23.17,23.21,655695.0,21.496,21.5514,21.3944,21.4314,655695.0
2019-07-24 10:00:00,23.21,23.25,23.16,23.24,825987.0,21.4314,21.4683,21.3852,21.4591,825987.0
2019-07-24 10:10:00,23.25,23.34,23.24,23.31,452682.0,21.4683,21.5514,21.4591,21.5237,452682.0
2019-07-24 10:20:00,23.31,23.33,23.26,23.32,214089.0,21.5237,21.5422,21.4775,21.5329,214089.0
2019-07-24 10:30:00,23.32,23.42,23.31,23.42,480495.0,21.5329,21.6253,21.5237,21.6253,480495.0
2019-07-24 10:40:00,23.42,23.45,23.35,23.37,297219.0,21.6253,21.653,21.5606,21.5791,297219.0
2019-07-24 10:50:00,23.37,23.37,23.28,23.28,407442.0,21.5791,21.5791,21.496,21.496,407442.0
2019-07-24 11:00:00,23.27,23.31,23.24,23.3,279423.0,21.4868,21.5237,21.4591,21.5145,279423.0
2019-07-24 11:10:00,23.3,23.31,23.27,23.28,187986.0,21.5145,21.5237,21.4868,21.496,187986.0
2019-07-24 11:20:00,23.29,23.29,23.25,23.25,261795.0,21.5052,21.5052,21.4683,21.4683,261795.0
2019-07-24 11:30:00,23.25,23.27,23.22,23.22,156750.0,21.4683,21.4868,21.4406,21.4406,156750.0
2019-07-24 11:40:00,23.22,23.23,23.19,23.2,147126.0,21.4406,21.4498,21.4129,21.4221,147126.0
2019-07-24 11:50:00,23.2,23.2,23.16,23.18,188892.0,21.4221,21.4221,21.3852,21.4037,188892.0
2019-07-24 12:00:00,23.18,23.19,23.17,23.18,699495.0,21.4037,21.4129,21.3944,21.4037,699495.0
2019-07-24 12:10:00,23.18,23.19,23.15,23.16,157413.0,21.4037,21.4129,21.376,21.3852,157413.0
2019-07-24 12:20:00,23.16,23.19,23.15,23.16,158184.0,21.3852,21.4129,21.376,21.3852,158184.0
2019-07-24 12:30:00,23.16,23.18,23.14,23.17,116529.0,21.3852,21.4037,21.3667,21.3944,116529.0
2019-07-24 12:40:00,23.17,23.19,23.16,23.18,206466.0,21.3944,21.4129,21.3852,21.4037,206466.0
2019-07-24 12:50:00,23.18,23.19,23.17,23.18,200151.0,21.4037,21.4129,21.3944,21.4037,200151.0
2019-07-24 13:00:00,23.18,23.25,23.17,23.25,210735.0,21.4037,21.4683,21.3944,21.4683,210735.0
2019-07-24 13:10:00,23.25,23.3,23.25,23.28,124923.0,21.4683,21.5145,21.4683,21.496,124923.0
2019-07-24 13:20:00,23.28,23.3,23.28,23.29,80616.0,21.496,21.5145,21.496,21.5052,80616.0
2019-07-24 13:30:00,23.29,23.29,23.25,23.26,100347.0,21.5052,21.5052,21.4683,21.4775,100347.0
2019-07-24 13:40:00,23.27,23.28,23.25,23.28,102948.0,21.4868,21.496,21.4683,21.496,102948.0
2019-07-24 13:50:00,23.28,23.28,23.25,23.27,145275.0,21.496,21.496,21.4683,21.4868,145275.0
2019-07-24 14:00:00,23.27,23.27,23.23,23.23,151452.0,21.4868,21.4868,21.4498,21.4498,151452.0
2019-07-24 14:10:00,23.23,23.27,23.23,23.26,174423.0,21.4498,21.4868,21.4498,21.4775,174423.0
2019-07-24 14:20:00,23.26,23.27,23.26,23.27,131124.0,21.4775,21.4868,21.4775,21.4868,131124.0
2019-07-24 14:30:00,23.27,23.27,23.21,23.22,163377.0,21.4868,21.4868,21.4314,21.4406,163377.0
2019-07-24 14:40:00,23.22,23.23,23.18,23.2,248271.0,21.4406,21.4498,21.4037,21.4221,248271.0
2019-07-24 14:50:00,23.21,23.23,23.18,23.2,301080.0,21.4314,21.4498,21.4037,21.4221,301080.0
2019-07-24 15:00:00,23.2,23.21,23.14,23.16,469731.0,21.4221,21.4314,21.3667,21.3852,469731.0
2019-07-24 15:10:00,23.16,23.18,23.11,23.13,578697.0,21.3852,21.4037,21.339,21.3575,578697.0
2019-07-24 15:20:00,23.13,23.16,23.1,23.12,481563.0,21.3575,21.3852,21.3298,21.3483,481563.0
2019-07-24 15:30:00,23.11,23.12,23.07,23.08,805317.0,21.339,21.3483,21.3021,21.3113,805317.0
2019-07-24 15:40:00,23.08,23.09,23.03,23.07,797463.0,21.3113,21.3206,21.2652,21.3021,797463.0
2019-07-24 15:50:00,23.07,23.09,23.03,23.07,2139066.0,21.3021,21.3206,21.2652,21.3021,2139066.0
2019-07-25 09:30:00,23.0,23.15,22.89,23.09,641892.0,21.2375,21.376,21.1359,21.3206,641892.0
2019-07-25 09:40:00,23.08,23.13,23.06,23.11,445797.0,21.3113,21.3575,21.2929,21.339,445797.0
2019-07-25 09:50:00,23.11,23.21,23.1,23.2,317331.0,21.339,21.4314,21.3298,21.4221,317331.0
2019-07-25 10:00:00,23.2,23.3,23.18,23.26,342099.0,21.4221,21.5145,21.4037,21.4775,342099.0
2019-07-25 10:10:00,23.26,23.28,23.21,23.25,170472.0,21.4775,21.496,21.4314,21.4683,170472.0
2019-07-25 10:20:00,23.25,23.33,23.24,23.3,269967.0,21.4683,21.5422,21.4591,21.5145,269967.0
2019-07-25 10:30:00,23.3,23.35,23.28,23.34,154236.0,21.5145,21.5606,21.496,21.5514,154236.0
2019-07-25 10:40:00,23.34,23.36,23.31,23.34,541773.0,21.5514,21.5699,21.5237,21.5514,541773.0
2019-07-25 10:50:00,23.34,23.36,23.3,23.33,769929.0,21.5514,21.5699,21.5145,21.5422,769929.0
2019-07-25 11:00:00,23.33,23.38,23.32,23.34,224739.0,21.5422,21.5884,21.5329,21.5514,224739.0
2019-07-25 11:10:00,23.34,23.38,23.31,23.31,263064.0,21.5514,21.5884,21.5237,21.5237,263064.0
2019-07-25 11:20:00,23.31,23.34,23.3,23.31,159657.0,21.5237,21.5514,21.5145,21.5237,159657.0
2019-07-25 11:30:00,23.31,23.34,23.3,23.33,137646.0,21.5237,21.5514,21.5145,21.5422,137646.0
2019-07-25 11:40:00,23.33,23.34,23.3,23.31,298011.0,21.5422,21.5514,21.5145,21.5237,298011.0
2019-07-25 11:50:00,23.31,23.33,23.28,23.31,207903.0,21.5237,21.5422,21.496,21.5237,207903.0
2019-07-25 12:00:00,23.31,23.34,23.29,23.32,119475.0,21.5237,21.5514,21.5052,21.5329,119475.0
2019-07-25 12:10:00,23.32,23.33,23.31,23.33,114096.0,21.5329,21.5422,21.5237,21.5422,114096.0
2019-07-25 12:20:00,23.33,23.33,23.31,23.32,109449.0,21.5422,21.5422,21.5237,21.5329,109449.0
2019-07-25 12:30:00,23.32,23.33,23.28,23.28,147927.0,21.5329,21.5422,21.496,21.496,147927.0
2019-07-25 12:40:00,23.27,23.27,23.24,23.27,146361.0,21.4868,21.4868,21.4591,21.4868,146361.0
2019-07-25 12:50:00,23.27,23.28,23.24,23.27,103344.0,21.4868,21.496,21.4591,21.4868,103344.0
2019-07-25 13:00:00,23.27,23.28,23.24,23.25,105561.0,21.4868,21.496,21.4591,21.4683,105561.0
2019-07-25 13:10:00,23.25,23.26,23.24,23.25,107862.0,21.4683,21.4775,21.4591,21.4683,107862.0
2019-07-25 13:20:00,23.25,23.25,23.21,23.22,119310.0,21.4683,21.4683,21.4314,21.4406,119310.0
2019-07-25 13:30:00,23.23,23.27,23.21,23.26,306987.0,21.4498,21.4868,21.4314,21.4775,306987.0
2019-07-25 13:40:00,23.26,23.29,23.26,23.28,159855.0,21.4775,21.5052,21.4775,21.496,159855.0
2019-07-25 13:50:00,23.28,23.29,23.26,23.28,138774.0,21.496,21.5052,21.4775,21.496,138774.0
2019-07-25 14:00:00,23.28,23.31,23.28,23.29,244704.0,21.496,21.5237,21.496,21.5052,244704.0
2019-07-25 14:10:00,23.29,23.31,23.27,23.3,163929.0,21.5052,21.5237,21.4868,21.5145,163929.0
2019-07-25 14:20:00,23.3,23.32,23.28,23.29,230694.0,21.5145,21.5329,21.496,21.5052,230694.0
2019-07-25 14:30:00,23.29,23.31,23.27,23.3,164862.0,21.5052,21.5237,21.4868,21.5145,164862.0
2019-07-25 14:40:00,23.3,23.31,23.29,23.29,162282.0,21.5145,21.5237,21.5052,21.5052,162282.0
2019-07-25 14:50:00,23.29,23.31,23.26,23.29,191454.0,21.5052,21.5237,21.4775,21.5052,191454.0
2019-07-25 15:00:00,23.29,23.31,23.25,23.26,262476.0,21.5052,21.5237,21.4683,21.4775,262476.0
2019-07-25 15:10:00,23.26,23.29,23.26,23.28,283563.0,21.4775,21.5052,21.4775,21.496,283563.0
2019-07-25 15:20:00,23.28,23.3,23.27,23.28,258279.0,21.496,21.5145,21.4868,21.496,258279.0
2019-07-25 15:30:00,23.28,23.3,23.25,23.26,385065.0,21.496,21.5145,21.4683,21.4775,385065.0
2019-07-25 15:40:00,23.26,23.26,23.2,23.2,949458.0,21.4775,21.4775,21.4221,21.4221,949458.0
2019-07-25 15:50:00,23.2,23.2,23.13,23.16,2338821.0,21.4221,21.4221,21.3575,21.3852,2338821.0
2019-07-26 09:30:00,23.17,23.21,23.05,23.07,386916.0,21.3944,21.4314,21.2836,21.3021,386916.0
2019-07-26 09:40:00,23.08,23.14,23.05,23.13,213039.0,21.3113,21.3667,21.2836,21.3575,213039.0
2019-07-26 09:50:00,23.13,23.22,23.12,23.17,157377.0,21.3575,21.4406,21.3483,21.3944,157377.0
2019-07-26 10:00:00,23.17,23.23,23.17,23.19,273873.0,21.3944,21.4498,21.3944,21.4129,273873.0
2019-07-26 10:10:00,23.19,23.22,23.16,23.19,165306.0,21.4129,21.4406,21.3852,21.4129,165306.0
2019-07-26 10:20:00,23.19,23.19,23.12,23.12,147333.0,21.4129,21.4129,21.3483,21.3483,147333.0
2019-07-26 10:30:00,23.12,23.12,23.07,23.09,199041.0,21.3483,21.3483,21.3021,21.3206,199041.0
2019-07-26 10:40:00,23.1,23.15,23.09,23.14,221190.0,21.3298,21.376,21.3206,21.3667,221190.0
2019-07-26 10:50:00,23.14,23.17,23.12,23.15,211389.0,21.3667,21.3944,21.3483,21.376,211389.0
2019-07-26 11:00:00,23.15,23.22,23.15,23.18,179178.0,21.376,21.4406,21.376,21.4037,179178.0
2019-07-26 11:10:00,23.17,23.24,23.17,23.24,239712.0,21.3944,21.4591,21.3944,21.4591,239712.0
2019-07-26 11:20:00,23.23,23.25,23.2,23.2,283158.0,21.4498,21.4683,21.4221,21.4221,283158.0
2019-07-26 11:30:00,23.2,23.21,23.17,23.19,175284.0,21.4221,21.4314,21.3944,21.4129,175284.0
2019-07-26 11:40:00,23.18,23.2,23.16,23.17,188904.0,21.4037,21.4221,21.3852,21.3944,188904.0
2019-07-26 11:50:00,23.17,23.18,23.16,23.18,112515.0,21.3944,21.4037,21.3852,21.4037,112515.0
2019-07-26 12:00:00,23.18,23.18,23.11,23.12,158046.0,21.4037,21.4037,21.339,21.3483,158046.0
2019-07-26 12:10:00,23.12,23.12,23.03,23.07,387705.0,21.3483,21.3483,21.2652,21.3021,387705.0
2019-07-26 12:20:00,23.06,23.08,23.04,23.05,210225.0,21.2929,21.3113,21.2744,21.2836,210225.0
2019-07-26 12:30:00,23.05,23.08,23.03,23.06,252183.0,21.2836,21.3113,21.2652,21.2929,252183.0
2019-07-26 12:40:00,23.07,23.07,23.02,23.05,326748.0,21.3021,21.3021,21.2559,21.2836,326748.0
2019-07-26 12:50:00,23.05,23.08,23.04,23.05,134382.0,21.2836,21.3113,21.2744,21.2836,134382.0
2019-07-26 13:00:00,23.06,23.07,23.04,23.06,111294.0,21.2929,21.3021,21.2744,21.2929,111294.0
2019-07-26 13:10:00,23.06,23.09,23.06,23.08,309669.0,21.2929,21.3206,21.2929,21.3113,309669.0
2019-07-26 13:20:00,23.08,23.1,23.07,23.07,164943.0,21.3113,21.3298,21.3021,21.3021,164943.0
2019-07-26 13:30:00,23.07,23.1,23.03,23.03,215688.0,21.3021,21.3298,21.2652,21.2652,215688.0
2019-07-26 13:40:00,23.03,23.03,22.97,22.97,349500.0,21.2652,21.2652,21.2098,21.2098,349500.0
2019-07-26 13:50:00,22.97,23.01,22.97,23.0,320790.0,21.2098,21.2467,21.2098,21.2375,320790.0
2019-07-26 14:00:00,23.0,23.01,22.98,23.0,290001.0,21.2375,21.2467,21.219,21.2375,290001.0
2019-07-26 14:10:00,23.0,23.01,22.99,22.99,406212.0,21.2375,21.2467,21.2282,21.2282,406212.0
2019-07-26 14:20:00,22.99,23.03,22.98,23.02,317832.0,21.2282,21.2652,21.219,21.2559,317832.0
2019-07-26 14:30:00,23.02,23.08,23.02,23.03,327552.0,21.2559,21.3113,21.2559,21.2652,327552.0
2019-07-26 14:40:00,23.03,23.07,23.02,23.05,328620.0,21.2652,21.3021,21.2559,21.2836,328620.0
2019-07-26 14:50:00,23.05,23.09,23.05,23.07,227262.0,21.2836,21.3206,21.2836,21.3021,227262.0
2019-07-26 15:00:00,23.07,23.07,23.01,23.02,279837.0,21.3021,21.3021,21.2467,21.2559,279837.0
2019-07-26 15:10:00,23.02,23.02,22.98,22.99,361329.0,21.2559,21.2559,21.219,21.2282,361329.0
2019-07-26 15:20:00,22.99,23.01,22.98,23.01,463557.0,21.2282,21.2467,21.219,21.2467,463557.0
2019-07-26 15:30:00,23.0,23.0,22.95,22.96,822105.0,21.2375,21.2375,21.1913,21.2005,822105.0
2019-07-26 15:40:00,22.97,23.02,22.95,22.98,1728111.0,21.2098,21.2559,21.1913,21.219,1728111.0
2019-07-26 15:50:00,22.98,23.02,22.97,22.99,1825740.0,21.219,21.2559,21.2098,21.2282,1825740.0
2019-07-29 09:30:00,22.93,23.1,22.92,23.09,541944.0,21.1728,21.3298,21.1636,21.3206,541944.0
2019-07-29 09:40:00,23.1,23.14,23.07,23.08,284580.0,21.3298,21.3667,21.3021,21.3113,284580.0
2019-07-29 09:50:00,23.08,23.1,23.02,23.03,259620.0,21.3113,21.3298,21.2559,21.2652,259620.0
2019-07-29 10:00:00,23.04,23.16,23.03,23.12,305889.0,21.2744,21.3852,21.2652,21.3483,305889.0
2019-07-29 10:10:00,23.12,23.25,23.12,23.24,388881.0,21.3483,21.4683,21.3483,21.4591,388881.0
2019-07-29 10:20:00,23.24,23.26,23.21,23.23,194865.0,21.4591,21.4775,21.4314,21.4498,194865.0
2019-07-29 10:30:00,23.23,23.24,23.15,23.18,223683.0,21.4498,21.4591,21.376,21.4037,223683.0
2019-07-29 10:40:00,23.18,23.25,23.17,23.25,116796.0,21.4037,21.4683,21.3944,21.4683,116796.0
2019-07-29 10:50:00,23.25,23.28,23.24,23.25,145623.0,21.4683,21.496,21.4591,21.4683,145623.0
2019-07-29 11:00:00,23.25,23.26,23.23,23.24,181707.0,21.4683,21.4775,21.4498,21.4591,181707.0
2019-07-29 11:10:00,23.24,23.26,23.24,23.26,98565.0,21.4591,21.4775,21.4591,21.4775,98565.0
2019-07-29 11:20:00,23.26,23.29,23.24,23.24,125538.0,21.4775,21.5052,21.4591,21.4591,125538.0
2019-07-29 11:30:00,23.24,23.28,23.23,23.26,181911.0,21.4591,21.496,21.4498,21.4775,181911.0
2019-07-29 11:40:00,23.26,23.27,23.25,23.25,123600.0,21.4775,21.4868,21.4683,21.4683,123600.0
2019-07-29 11:50:00,23.25,23.26,23.23,23.23,123438.0,21.4683,21.4775,21.4498,21.4498,123438.0
2019-07-29 12:00:00,23.23,23.24,23.2,23.21,199884.0,21.4498,21.4591,21.4221,21.4314,199884.0
2019-07-29 12:10:00,23.2,23.2,23.17,23.17,213864.0,21.4221,21.4221,21.3944,21.3944,213864.0
2019-07-29 12:20:00,23.17,23.2,23.16,23.19,246999.0,21.3944,21.4221,21.3852,21.4129,246999.0
2019-07-29 12:30:00,23.19,23.26,23.18,23.25,318627.0,21.4129,21.4775,21.4037,21.4683,318627.0
2019-07-29 12:40:00,23.25,23.27,23.24,23.27,92622.0,21.4683,21.4868,21.4591,21.4868,92622.0
2019-07-29 12:50:00,23.27,23.28,23.24,23.27,111774.0,21.4868,21.496,21.4591,21.4868,111774.0
2019-07-29 13:00:00,23.27,23.28,23.23,23.24,147438.0,21.4868,21.496,21.4498,21.4591,147438.0
2019-07-29 13:10:00,23.25,23.26,23.23,23.24,127308.0,21.4683,21.4775,21.4498,21.4591,127308.0
2019-07-29 13:20:00,23.25,23.26,23.24,23.26,145245.0,21.4683,21.4775,21.4591,21.4775,145245.0
2019-07-29 13:30:00,23.26,23.28,23.25,23.27,80538.0,21.4775,21.496,21.4683,21.4868,80538.0
2019-07-29 13:40:00,23.27,23.27,23.24,23.26,187050.0,21.4868,21.4868,21.4591,21.4775,187050.0
2019-07-29 13:50:00,23.26,23.27,23.24,23.25,115794.0,21.4775,21.4868,21.4591,21.4683,115794.0
2019-07-29 14:00:00,23.25,23.26,23.2,23.21,333279.0,21.4683,21.4775,21.4221,21.4314,333279.0
2019-07-29 14:10:00,23.21,23.24,23.2,23.23,313515.0,21.4314,21.4591,21.4221,21.4498,313515.0
2019-07-29 14:20:00,23.23,23.25,23.23,23.25,186591.0,21.4498,21.4683,21.4498,21.4683,186591.0
2019-07-29 14:30:00,23.25,23.27,23.23,23.25,185271.0,21.4683,21.4868,21.4498,21.4683,185271.0
2019-07-29 14:40:00,23.25,23.28,23.24,23.27,115737.0,21.4683,21.496,21.4591,21.4868,115737.0
2019-07-29 14:50:00,23.27,23.31,23.26,23.28,139827.0,21.4868,21.5237,21.4775,21.496,139827.0
2019-07-29 15:00:00,23.28,23.28,23.25,23.25,124095.0,21.496,21.496,21.4683,21.4683,124095.0
2019-07-29 15:10:00,23.26,23.26,23.23,23.25,227346.0,21.4775,21.4775,21.4498,21.4683,227346.0
2019-07-29 15:20:00,23.25,23.25,23.22,23.24,164154.0,21.4683,21.4683,21.4406,21.4591,164154.0
2019-07-29 15:30:00,23.24,23.24,23.21,23.22,429981.0,21.4591,21.4591,21.4314,21.4406,429981.0
2019-07-29 15:40:00,23.22,23.23,23.19,23.21,451437.0,21.4406,21.4498,21.4129,21.4314,451437.0
2019-07-29 15:50:00,23.21,23.22,23.18,23.21,1095447.0,21.4314,21.4406,21.4037,21.4314,1095447.0
2019-07-30 09:30:00,23.02,23.17,22.97,23.16,486285.0,21.2559,21.3944,21.2098,21.3852,486285.0
2019-07-30 09:40:00,23.17,23.2,23.15,23.2,631560.0,21.3944,21.4221,21.376,21.4221,631560.0
2019-07-30 09:50:00,23.2,23.21,23.15,23.17,280734.0,21.4221,21.4314,21.376,21.3944,280734.0
2019-07-30 10:00:00,23.17,23.21,23.16,23.18,167505.0,21.3944,21.4314,21.3852,21.4037,167505.0
2019-07-30 10:10:00,23.18,23.18,23.1,23.13,504366.0,21.4037,21.4037,21.3298,21.3575,504366.0
2019-07-30 10:20:00,23.13,23.17,23.13,23.17,252045.0,21.3575,21.3944,21.3575,21.3944,252045.0
2019-07-30 10:30:00,23.17,23.18,23.14,23.17,327426.0,21.3944,21.4037,21.3667,21.3944,327426.0
2019-07-30 10:40:00,23.17,23.24,23.15,23.23,201987.0,21.3944,21.4591,21.376,21.4498,201987.0
2019-07-30 10:50:00,23.24,23.29,23.23,23.29,179526.0,21.4591,21.5052,21.4498,21.5052,179526.0
2019-07-30 11:00:00,23.29,23.31,23.26,23.3,229698.0,21.5052,21.5237,21.4775,21.5145,229698.0
2019-07-30 11:10:00,23.3,23.31,23.28,23.31,152046.0,21.5145,21.5237,21.496,21.5237,152046.0
2019-07-30 11:20:00,23.31,23.35,23.31,23.33,157434.0,21.5237,21.5606,21.5237,21.5422,157434.0
2019-07-30 11:30:00,23.32,23.33,23.28,23.29,102237.0,21.5329,21.5422,21.496,21.5052,102237.0
2019-07-30 11:40:00,23.29,23.3,23.28,23.29,67851.0,21.5052,21.5145,21.496,21.5052,67851.0
2019-07-30 11:50:00,23.29,23.29,23.25,23.25,129093.0,21.5052,21.5052,21.4683,21.4683,129093.0
2019-07-30 12:00:00,23.25,23.28,23.24,23.26,115446.0,21.4683,21.496,21.4591,21.4775,115446.0
2019-07-30 12:10:00,23.26,23.27,23.23,23.24,193362.0,21.4775,21.4868,21.4498,21.4591,193362.0
2019-07-30 12:20:00,23.24,23.25,23.23,23.24,130599.0,21.4591,21.4683,21.4498,21.4591,130599.0
2019-07-30 12:30:00,23.24,23.25,23.22,23.23,279945.0,21.4591,21.4683,21.4406,21.4498,279945.0
2019-07-30 12:40:00,23.24,23.29,23.23,23.28,139101.0,21.4591,21.5052,21.4498,21.496,139101.0
2019-07-30 12:50:00,23.28,23.29,23.25,23.27,557070.0,21.496,21.5052,21.4683,21.4868,557070.0
2019-07-30 13:00:00,23.27,23.32,23.27,23.29,243357.0,21.4868,21.5329,21.4868,21.5052,243357.0
2019-07-30 13:10:00,23.29,23.31,23.28,23.3,396768.0,21.5052,21.5237,21.496,21.5145,396768.0
2019-07-30 13:20:00,23.3,23.33,23.28,23.33,220368.0,21.5145,21.5422,21.496,21.5422,220368.0
2019-07-30 13:30:00,23.33,23.35,23.32,23.33,193026.0,21.5422,21.5606,21.5329,21.5422,193026.0
2019-07-30 13:40:00,23.33,23.36,23.33,23.35,103194.0,21.5422,21.5699,21.5422,21.5606,103194.0
2019-07-30 13:50:00,23.35,23.37,23.34,23.36,143592.0,21.5606,21.5791,21.5514,21.5699,143592.0
2019-07-30 14:00:00,23.36,23.4,23.34,23.36,149901.0,21.5699,21.6068,21.5514,21.5699,149901.0
2019-07-30 14:10:00,23.36,23.4,23.36,23.38,121083.0,21.5699,21.6068,21.5699,21.5884,121083.0
2019-07-30 14:20:00,23.38,23.44,23.38,23.43,155478.0,21.5884,21.6438,21.5884,21.6345,155478.0
2019-07-30 14:30:00,23.43,23.45,23.42,23.44,154017.0,21.6345,21.653,21.6253,21.6438,154017.0
2019-07-30 14:40:00,23.44,23.44,23.4,23.41,141636.0,21.6438,21.6438,21.6068,21.6161,141636.0
2019-07-30 14:50:00,23.4,23.42,23.38,23.38,167229.0,21.6068,21.6253,21.5884,21.5884,167229.0
2019-07-30 15:00:00,23.38,23.39,23.35,23.36,287724.0,21.5884,21.5976,21.5606,21.5699,287724.0
2019-07-30 15:10:00,23.36,23.39,23.36,23.38,177501.0,21.5699,21.5976,21.5699,21.5884,177501.0
2019-07-30 15:20:00,23.38,23.39,23.37,23.38,256449.0,21.5884,21.5976,21.5791,21.5884,256449.0
2019-07-30 15:30:00,23.38,23.41,23.36,23.39,355557.0,21.5884,21.6161,21.5699,21.5976,355557.0
2019-07-30 15:40:00,23.39,23.4,23.36,23.38,366648.0,21.5976,21.6068,21.5699,21.5884,366648.0
2019-07-30 15:50:00,23.38,23.43,23.33,23.41,1217922.0,21.5884,21.6345,21.5422,21.6161,1217922.0
2019-07-31 09:30:00,23.49,23.5,23.44,23.48,560655.0,21.6899,21.6992,21.6438,21.6807,560655.0
2019-07-31 09:40:00,23.49,23.53,23.46,23.52,499344.0,21.6899,21.7269,21.6622,21.7176,499344.0
2019-07-31 09:50:00,23.53,23.58,23.5,23.55,384939.0,21.7269,21.773,21.6992,21.7453,384939.0
2019-07-31 10:00:00,23.55,23.55,23.51,23.52,255432.0,21.7453,21.7453,21.7084,21.7176,255432.0
2019-07-31 10:10:00,23.52,23.56,23.51,23.53,306090.0,21.7176,21.7546,21.7084,21.7269,306090.0
2019-07-31 10:20:00,23.53,23.58,23.52,23.57,276609.0,21.7269,21.773,21.7176,21.7638,276609.0
2019-07-31 10:30:00,23.57,23.64,23.57,23.63,358233.0,21.7638,21.8284,21.7638,21.8192,358233.0
2019-07-31 10:40:00,23.63,23.65,23.57,23.6,296577.0,21.8192,21.8377,21.7638,21.7915,296577.0
2019-07-31 10:50:00,23.6,23.6,23.56,23.6,231927.0,21.7915,21.7915,21.7546,21.7915,231927.0
2019-07-31 11:00:00,23.6,23.63,23.59,23.61,167040.0,21.7915,21.8192,21.7823,21.8007,167040.0
2019-07-31 11:10:00,23.61,23.62,23.55,23.56,329037.0,21.8007,21.81,21.7453,21.7546,329037.0
2019-07-31 11:20:00,23.56,23.6,23.55,23.58,182085.0,21.7546,21.7915,21.7453,21.773,182085.0
2019-07-31 11:30:00,23.57,23.59,23.55,23.59,212604.0,21.7638,21.7823,21.7453,21.7823,212604.0
2019-07-31 11:40:00,23.59,23.63,23.59,23.61,166059.0,21.7823,21.8192,21.7823,21.8007,166059.0
2019-07-31 11:50:00,23.61,23.65,23.61,23.65,133275.0,21.8007,21.8377,21.8007,21.8377,133275.0
2019-07-31 12:00:00,23.64,23.65,23.63,23.63,128436.0,21.8284,21.8377,21.8192,21.8192,128436.0
2019-07-31 12:10:00,23.63,23.66,23.63,23.66,290460.0,21.8192,21.8469,21.8192,21.8469,290460.0
2019-07-31 12:20:00,23.66,23.67,23.64,23.67,213153.0,21.8469,21.8561,21.8284,21.8561,213153.0
2019-07-31 12:30:00,23.67,23.68,23.65,23.67,397497.0,21.8561,21.8654,21.8377,21.8561,397497.0
2019-07-31 12:40:00,23.67,23.69,23.67,23.67,216582.0,21.8561,21.8746,21.8561,21.8561,216582.0
2019-07-31 12:50:00,23.67,23.69,23.65,23.69,262098.0,21.8561,21.8746,21.8377,21.8746,262098.0
2019-07-31 13:00:00,23.69,23.7,23.66,23.66,128976.0,21.8746,21.8838,21.8469,21.8469,128976.0
2019-07-31 13:10:00,23.66,23.68,23.66,23.67,144249.0,21.8469,21.8654,21.8469,21.8561,144249.0
2019-07-31 13:20:00,23.67,23.69,23.66,23.69,145026.0,21.8561,21.8746,21.8469,21.8746,145026.0
2019-07-31 13:30:00,23.69,23.71,23.68,23.71,156528.0,21.8746,21.8931,21.8654,21.8931,156528.0
2019-07-31 13:40:00,23.7,23.71,23.68,23.71,125748.0,21.8838,21.8931,21.8654,21.8931,125748.0
2019-07-31 13:50:00,23.71,23.75,23.7,23.73,361908.0,21.8931,21.93,21.8838,21.9115,361908.0
2019-07-31 14:00:00,23.73,23.73,23.58,23.68,596769.0,21.9115,21.9115,21.773,21.8654,596769.0
2019-07-31 14:10:00,23.67,23.68,23.65,23.65,439788.0,21.8561,21.8654,21.8377,21.8377,439788.0
2019-07-31 14:20:00,23.65,23.65,23.6,23.61,276936.0,21.8377,21.8377,21.7915,21.8007,276936.0
2019-07-31 14:30:00,23.61,23.65,23.55,23.57,490050.0,21.8007,21.8377,21.7453,21.7638,490050.0
2019-07-31 14:40:00,23.57,23.58,23.41,23.43,479952.0,21.7638,21.773,21.6161,21.6345,479952.0
2019-07-31 14:50:00,23.43,23.44,23.24,23.43,744174.0,21.6345,21.6438,21.4591,21.6345,744174.0
2019-07-31 15:00:00,23.43,23.57,23.4,23.53,541767.0,21.6345,21.7638,21.6068,21.7269,541767.0
2019-07-31 15:10:00,23.53,23.61,23.5,23.6,597621.0,21.7269,21.8007,21.6992,21.7915,597621.0
2019-07-31 15:20:00,23.59,23.67,23.58,23.64,424839.0,21.7823,21.8561,21.773,21.8284,424839.0
2019-07-31 15:30:00,23.63,23.63,23.57,23.57,563130.0,21.8192,21.8192,21.7638,21.7638,563130.0
2019-07-31 15:40:00,23.57,23.59,23.53,23.56,486909.0,21.7638,21.7823,21.7269,21.7546,486909.0
2019-07-31 15:50:00,23.55,23.56,23.45,23.46,1959183.0,21.7453,21.7546,21.653,21.6622,1959183.0
2019-08-01 09:30:00,23.32,23.47,23.3,23.33,470466.0,21.5329,21.6715,21.5145,21.5422,470466.0
2019-08-01 09:40:00,23.32,23.34,23.25,23.3,321894.0,21.5329,21.5514,21.4683,21.5145,321894.0
2019-08-01 09:50:00,23.3,23.33,23.18,23.18,278010.0,21.5145,21.5422,21.4037,21.4037,278010.0
2019-08-01 10:00:00,23.18,23.24,23.16,23.22,378123.0,21.4037,21.4591,21.3852,21.4406,378123.0
2019-08-01 10:10:00,23.22,23.33,23.22,23.32,634944.0,21.4406,21.5422,21.4406,21.5329,634944.0
2019-08-01 10:20:00,23.32,23.34,23.28,23.31,416283.0,21.5329,21.5514,21.496,21.5237,416283.0
2019-08-01 10:30:00,23.3,23.33,23.21,23.21,333702.0,21.5145,21.5422,21.4314,21.4314,333702.0
2019-08-01 10:40:00,23.21,23.23,23.17,23.21,223749.0,21.4314,21.4498,21.3944,21.4314,223749.0
2019-08-01 10:50:00,23.21,23.25,23.19,23.24,189573.0,21.4314,21.4683,21.4129,21.4591,189573.0
2019-08-01 11:00:00,23.24,23.28,23.22,23.23,230334.0,21.4591,21.496,21.4406,21.4498,230334.0
2019-08-01 11:10:00,23.23,23.23,23.15,23.17,265143.0,21.4498,21.4498,21.376,21.3944,265143.0
2019-08-01 11:20:00,23.17,23.23,23.17,23.23,425973.0,21.3944,21.4498,21.3944,21.4498,425973.0
2019-08-01 11:30:00,23.23,23.24,23.18,23.2,176955.0,21.4498,21.4591,21.4037,21.4221,176955.0
2019-08-01 11:40:00,23.2,23.22,23.13,23.14,216567.0,21.4221,21.4406,21.3575,21.3667,216567.0
2019-08-01 11:50:00,23.14,23.15,23.08,23.09,220554.0,21.3667,21.376,21.3113,21.3206,220554.0
2019-08-01 12:00:00,23.09,23.09,23.05,23.07,277146.0,21.3206,21.3206,21.2836,21.3021,277146.0
2019-08-01 12:10:00,23.07,23.08,23.02,23.02,195369.0,21.3021,21.3113,21.2559,21.2559,195369.0
2019-08-01 12:20:00,23.02,23.03,22.99,23.01,386976.0,21.2559,21.2652,21.2282,21.2467,386976.0
2019-08-01 12:30:00,23.01,23.07,23.01,23.05,202095.0,21.2467,21.3021,21.2467,21.2836,202095.0
2019-08-01 12:40:00,23.06,23.1,23.05,23.08,431703.0,21.2929,21.3298,21.2836,21.3113,431703.0
2019-08-01 12:50:00,23.08,23.09,23.06,23.07,165102.0,21.3113,21.3206,21.2929,21.3021,165102.0
2019-08-01 13:00:00,23.07,23.09,23.07,23.08,107970.0,21.3021,21.3206,21.3021,21.3113,107970.0
2019-08-01 13:10:00,23.08,23.1,23.05,23.09,144588.0,21.3113,21.3298,21.2836,21.3206,144588.0
2019-08-01 13:20:00,23.09,23.1,22.89,22.91,476490.0,21.3206,21.3298,21.1359,21.1544,476490.0
2019-08-01 13:30:00,22.91,22.93,22.79,22.82,791028.0,21.1544,21.1728,21.0436,21.0713,791028.0
2019-08-01 13:40:00,22.82,22.86,22.64,22.72,777033.0,21.0713,21.1082,20.9051,20.9789,777033.0
2019-08-01 13:50:00,22.71,22.75,22.62,22.74,535404.0,20.9697,21.0066,20.8866,20.9974,535404.0
2019-08-01 14:00:00,22.74,22.74,22.49,22.5,572391.0,20.9974,20.9974,20.7666,20.7758,572391.0
2019-08-01 14:10:00,22.49,22.58,22.43,22.56,480687.0,20.7666,20.8497,20.7112,20.8312,480687.0
2019-08-01 14:20:00,22.57,22.58,22.47,22.58,901131.0,20.8404,20.8497,20.7481,20.8497,901131.0
2019-08-01 14:30:00,22.58,22.64,22.54,22.58,532647.0,20.8497,20.9051,20.8127,20.8497,532647.0
2019-08-01 14:40:00,22.58,22.64,22.55,22.63,600324.0,20.8497,20.9051,20.822,20.8958,600324.0
2019-08-01 14:50:00,22.63,22.66,22.55,22.58,418173.0,20.8958,20.9235,20.822,20.8497,418173.0
2019-08-01 15:00:00,22.58,22.64,22.56,22.59,403692.0,20.8497,20.9051,20.8312,20.8589,403692.0
2019-08-01 15:10:00,22.59,22.65,22.57,22.64,518541.0,20.8589,20.9143,20.8404,20.9051,518541.0
2019-08-01 15:20:00,22.64,22.7,22.62,22.66,838635.0,20.9051,20.9605,20.8866,20.9235,838635.0
2019-08-01 15:30:00,22.67,22.69,22.63,22.67,719817.0,20.9328,20.9512,20.8958,20.9328,719817.0
2019-08-01 15:40:00,22.67,22.68,22.59,22.59,736707.0,20.9328,20.942,20.8589,20.8589,736707.0
2019-08-01 15:50:00,22.59,22.63,22.55,22.6,2489046.0,20.8589,20.8958,20.822,20.8681,2489046.0
2019-08-02 09:30:00,22.55,22.58,22.38,22.51,629055.0,20.822,20.8497,20.665,20.785,629055.0
2019-08-02 09:40:00,22.5,22.5,22.31,22.35,392877.0,20.7758,20.7758,20.6003,20.6373,392877.0
2019-08-02 09:50:00,22.36,22.4,22.32,22.34,474777.0,20.6465,20.6834,20.6096,20.628,474777.0
2019-08-02 10:00:00,22.35,22.42,22.31,22.37,615063.0,20.6373,20.7019,20.6003,20.6557,615063.0
2019-08-02 10:10:00,22.37,22.38,22.31,22.32,756411.0,20.6557,20.665,20.6003,20.6096,756411.0
2019-08-02 10:20:00,22.32,22.43,22.32,22.41,374406.0,20.6096,20.7112,20.6096,20.6927,374406.0
2019-08-02 10:30:00,22.41,22.41,22.35,22.37,368304.0,20.6927,20.6927,20.6373,20.6557,368304.0
2019-08-02 10:40:00,22.37,22.38,22.28,22.29,278325.0,20.6557,20.665,20.5726,20.5819,278325.0
2019-08-02 10:50:00,22.29,22.29,22.23,22.25,272967.0,20.5819,20.5819,20.5265,20.5449,272967.0
2019-08-02 11:00:00,22.25,22.34,22.23,22.32,291351.0,20.5449,20.628,20.5265,20.6096,291351.0
2019-08-02 11:10:00,22.32,22.35,22.27,22.33,310899.0,20.6096,20.6373,20.5634,20.6188,310899.0
2019-08-02 11:20:00,22.33,22.33,22.28,22.28,206988.0,20.6188,20.6188,20.5726,20.5726,206988.0
2019-08-02 11:30:00,22.28,22.3,22.16,22.16,313785.0,20.5726,20.5911,20.4618,20.4618,313785.0
2019-08-02 11:40:00,22.16,22.23,22.16,22.23,193386.0,20.4618,20.5265,20.4618,20.5265,193386.0
2019-08-02 11:50:00,22.23,22.29,22.19,22.29,423561.0,20.5265,20.5819,20.4895,20.5819,423561.0
2019-08-02 12:00:00,22.29,22.31,22.26,22.31,278727.0,20.5819,20.6003,20.5542,20.6003,278727.0
2019-08-02 12:10:00,22.3,22.36,22.3,22.35,240582.0,20.5911,20.6465,20.5911,20.6373,240582.0
2019-08-02 12:20:00,22.35,22.37,22.33,22.35,212070.0,20.6373,20.6557,20.6188,20.6373,212070.0
2019-08-02 12:30:00,22.35,22.37,22.32,22.36,182847.0,20.6373,20.6557,20.6096,20.6465,182847.0
2019-08-02 12:40:00,22.36,22.36,22.31,22.31,119370.0,20.6465,20.6465,20.6003,20.6003,119370.0
2019-08-02 12:50:00,22.31,22.32,22.26,22.26,128850.0,20.6003,20.6096,20.5542,20.5542,128850.0
2019-08-02 13:00:00,22.26,22.28,22.22,22.26,260499.0,20.5542,20.5726,20.5172,20.5542,260499.0
2019-08-02 13:10:00,22.26,22.26,22.23,22.23,169356.0,20.5542,20.5542,20.5265,20.5265,169356.0
2019-08-02 13:20:00,22.23,22.25,22.17,22.2,203829.0,20.5265,20.5449,20.4711,20.4988,203829.0
2019-08-02 13:30:00,22.2,22.2,22.14,22.17,234648.0,20.4988,20.4988,20.4434,20.4711,234648.0
2019-08-02 13:40:00,22.17,22.2,22.16,22.18,268314.0,20.4711,20.4988,20.4618,20.4803,268314.0
2019-08-02 13:50:00,22.18,22.21,22.17,22.18,171795.0,20.4803,20.508,20.4711,20.4803,171795.0
2019-08-02 14:00:00,22.18,22.22,22.15,22.21,233268.0,20.4803,20.5172,20.4526,20.508,233268.0
2019-08-02 14:10:00,22.22,22.26,22.21,22.23,178140.0,20.5172,20.5542,20.508,20.5265,178140.0
2019-08-02 14:20:00,22.23,22.27,22.21,22.22,260073.0,20.5265,20.5634,20.508,20.5172,260073.0
2019-08-02 14:30:00,22.22,22.31,22.22,22.3,324960.0,20.5172,20.6003,20.5172,20.5911,324960.0
2019-08-02 14:40:00,22.3,22.31,22.27,22.29,213201.0,20.5911,20.6003,20.5634,20.5819,213201.0
2019-08-02 14:50:00,22.28,22.31,22.25,22.31,290004.0,20.5726,20.6003,20.5449,20.6003,290004.0
2019-08-02 15:00:00,22.31,22.35,22.3,22.33,281919.0,20.6003,20.6373,20.5911,20.6188,281919.0
2019-08-02 15:10:00,22.32,22.33,22.29,22.32,298332.0,20.6096,20.6188,20.5819,20.6096,298332.0
2019-08-02 15:20:00,22.32,22.38,22.32,22.37,1053396.0,20.6096,20.665,20.6096,20.6557,1053396.0
2019-08-02 15:30:00,22.37,22.46,22.35,22.4,615147.0,20.6557,20.7389,20.6373,20.6834,615147.0
2019-08-02 15:40:00,22.4,22.42,22.37,22.37,559854.0,20.6834,20.7019,20.6557,20.6557,559854.0
2019-08-02 15:50:00,22.37,22.41,22.33,22.38,2110851.0,20.6557,20.6927,20.6188,20.665,2110851.0
2019-08-05 09:30:00,21.98,21.98,21.78,21.86,1365741.0,20.2956,20.2956,20.111,20.1848,1365741.0
2019-08-05 09:40:00,21.87,21.92,21.83,21.86,1006674.0,20.1941,20.2402,20.1571,20.1848,1006674.0
2019-08-05 09:50:00,21.86,21.92,21.84,21.86,370833.0,20.1848,20.2402,20.1664,20.1848,370833.0
2019-08-05 10:00:00,21.86,21.88,21.72,21.74,642003.0,20.1848,20.2033,20.0556,20.074,642003.0
2019-08-05 10:10:00,21.74,21.86,21.72,21.84,456318.0,20.074,20.1848,20.0556,20.1664,456318.0
2019-08-05 10:20:00,21.85,21.88,21.83,21.84,512430.0,20.1756,20.2033,20.1571,20.1664,512430.0
2019-08-05 10:30:00,21.84,21.87,21.78,21.79,518145.0,20.1664,20.1941,20.111,20.1202,518145.0
2019-08-05 10:40:00,21.79,21.84,21.77,21.83,307374.0,20.1202,20.1664,20.1017,20.1571,307374.0
2019-08-05 10:50:00,21.83,21.87,21.81,21.85,330561.0,20.1571,20.1941,20.1387,20.1756,330561.0
2019-08-05 11:00:00,21.85,21.86,21.81,21.83,287865.0,20.1756,20.1848,20.1387,20.1571,287865.0
2019-08-05 11:10:00,21.84,21.88,21.82,21.85,1507974.0,20.1664,20.2033,20.1479,20.1756,1507974.0
2019-08-05 11:20:00,21.85,21.9,21.8,21.82,740625.0,20.1756,20.2218,20.1294,20.1479,740625.0
2019-08-05 11:30:00,21.82,21.84,21.8,21.81,192852.0,20.1479,20.1664,20.1294,20.1387,192852.0
2019-08-05 11:40:00,21.81,21.85,21.79,21.84,242610.0,20.1387,20.1756,20.1202,20.1664,242610.0
2019-08-05 11:50:00,21.84,21.84,21.8,21.81,228027.0,20.1664,20.1664,20.1294,20.1387,228027.0
2019-08-05 12:00:00,21.8,21.8,21.76,21.77,186846.0,20.1294,20.1294,20.0925,20.1017,186846.0
2019-08-05 12:10:00,21.77,21.84,21.76,21.84,200658.0,20.1017,20.1664,20.0925,20.1664,200658.0
2019-08-05 12:20:00,21.84,21.84,21.75,21.76,285333.0,20.1664,20.1664,20.0833,20.0925,285333.0
2019-08-05 12:30:00,21.76,21.82,21.76,21.82,201441.0,20.0925,20.1479,20.0925,20.1479,201441.0
2019-08-05 12:40:00,21.82,21.82,21.73,21.74,336348.0,20.1479,20.1479,20.0648,20.074,336348.0
2019-08-05 12:50:00,21.74,21.77,21.65,21.66,391422.0,20.074,20.1017,19.9909,20.0002,391422.0
2019-08-05 13:00:00,21.66,21.77,21.66,21.77,256518.0,20.0002,20.1017,20.0002,20.1017,256518.0
2019-08-05 13:10:00,21.77,21.79,21.76,21.78,195237.0,20.1017,20.1202,20.0925,20.111,195237.0
2019-08-05 13:20:00,21.78,21.8,21.74,21.74,355989.0,20.111,20.1294,20.074,20.074,355989.0
2019-08-05 13:30:00,21.74,21.8,21.74,21.79,304254.0,20.074,20.1294,20.074,20.1202,304254.0
2019-08-05 13:40:00,21.79,21.81,21.76,21.77,283194.0,20.1202,20.1387,20.0925,20.1017,283194.0
2019-08-05 13:50:00,21.77,21.77,21.72,21.73,316806.0,20.1017,20.1017,20.0556,20.0648,316806.0
2019-08-05 14:00:00,21.73,21.76,21.68,21.69,482922.0,20.0648,20.0925,20.0186,20.0279,482922.0
2019-08-05 14:10:00,21.69,21.76,21.68,21.69,283866.0,20.0279,20.0925,20.0186,20.0279,283866.0
2019-08-05 14:20:00,21.7,21.71,21.61,21.65,683307.0,20.0371,20.0463,19.954,19.9909,683307.0
2019-08-05 14:30:00,21.65,21.67,21.6,21.64,354450.0,19.9909,20.0094,19.9448,19.9817,354450.0
2019-08-05 14:40:00,21.64,21.68,21.61,21.64,274386.0,19.9817,20.0186,19.954,19.9817,274386.0
2019-08-05 14:50:00,21.64,21.66,21.54,21.59,365865.0,19.9817,20.0002,19.8894,19.9355,365865.0
2019-08-05 15:00:00,21.59,21.64,21.57,21.58,252918.0,19.9355,19.9817,19.9171,19.9263,252918.0
2019-08-05 15:10:00,21.57,21.7,21.57,21.69,415095.0,19.9171,20.0371,19.9171,20.0279,415095.0
2019-08-05 15:20:00,21.69,21.75,21.63,21.63,475329.0,20.0279,20.0833,19.9725,19.9725,475329.0
2019-08-05 15:30:00,21.63,21.68,21.6,21.66,479445.0,19.9725,20.0186,19.9448,20.0002,479445.0
2019-08-05 15:40:00,21.66,21.7,21.62,21.66,991614.0,20.0002,20.0371,19.9632,20.0002,991614.0
2019-08-05 15:50:00,21.66,21.75,21.62,21.7,2106063.0,20.0002,20.0833,19.9632,20.0371,2106063.0
2019-08-06 09:30:00,21.89,21.99,21.75,21.98,554739.0,20.2125,20.3049,20.0833,20.2956,554739.0
2019-08-06 09:40:00,21.99,22.05,21.85,21.88,249195.0,20.3049,20.3603,20.1756,20.2033,249195.0
2019-08-06 09:50:00,21.88,21.99,21.86,21.98,364602.0,20.2033,20.3049,20.1848,20.2956,364602.0
2019-08-06 10:00:00,21.98,22.04,21.96,21.98,257145.0,20.2956,20.351,20.2772,20.2956,257145.0
2019-08-06 10:10:00,21.98,21.99,21.86,21.88,461949.0,20.2956,20.3049,20.1848,20.2033,461949.0
2019-08-06 10:20:00,21.88,22.01,21.88,21.96,314397.0,20.2033,20.3233,20.2033,20.2772,314397.0
2019-08-06 10:30:00,21.96,22.03,21.93,22.03,275325.0,20.2772,20.3418,20.2495,20.3418,275325.0
2019-08-06 10:40:00,22.02,22.04,21.92,21.92,188421.0,20.3326,20.351,20.2402,20.2402,188421.0
2019-08-06 10:50:00,21.92,22.01,21.92,21.99,148905.0,20.2402,20.3233,20.2402,20.3049,148905.0
2019-08-06 11:00:00,22.0,22.01,21.94,21.96,161073.0,20.3141,20.3233,20.2587,20.2772,161073.0
2019-08-06 11:10:00,21.96,21.96,21.86,21.88,162063.0,20.2772,20.2772,20.1848,20.2033,162063.0
2019-08-06 11:20:00,21.87,21.95,21.87,21.95,187983.0,20.1941,20.2679,20.1941,20.2679,187983.0
2019-08-06 11:30:00,21.96,21.96,21.89,21.95,373383.0,20.2772,20.2772,20.2125,20.2679,373383.0
2019-08-06 11:40:00,21.94,22.01,21.93,22.0,155565.0,20.2587,20.3233,20.2495,20.3141,155565.0
2019-08-06 11:50:00,22.0,22.04,21.99,22.04,174834.0,20.3141,20.351,20.3049,20.351,174834.0
2019-08-06 12:00:00,22.04,22.06,22.01,22.04,160956.0,20.351,20.3695,20.3233,20.351,160956.0
2019-08-06 12:10:00,22.04,22.04,21.99,22.01,196098.0,20.351,20.351,20.3049,20.3233,196098.0
2019-08-06 12:20:00,22.01,22.01,21.99,22.01,143958.0,20.3233,20.3233,20.3049,20.3233,143958.0
2019-08-06 12:30:00,22.0,22.06,21.98,22.05,127542.0,20.3141,20.3695,20.2956,20.3603,127542.0
2019-08-06 12:40:00,22.05,22.07,22.01,22.01,97494.0,20.3603,20.3787,20.3233,20.3233,97494.0
2019-08-06 12:50:00,22.01,22.03,21.99,22.01,119838.0,20.3233,20.3418,20.3049,20.3233,119838.0
2019-08-06 13:00:00,22.01,22.09,22.01,22.06,154161.0,20.3233,20.3972,20.3233,20.3695,154161.0
2019-08-06 13:10:00,22.07,22.08,22.05,22.07,148560.0,20.3787,20.388,20.3603,20.3787,148560.0
2019-08-06 13:20:00,22.07,22.11,22.05,22.09,153132.0,20.3787,20.4157,20.3603,20.3972,153132.0
2019-08-06 13:30:00,22.1,22.15,22.09,22.15,237339.0,20.4064,20.4526,20.3972,20.4526,237339.0
2019-08-06 13:40:00,22.14,22.17,22.12,22.17,223656.0,20.4434,20.4711,20.4249,20.4711,223656.0
2019-08-06 13:50:00,22.17,22.19,22.14,22.18,180372.0,20.4711,20.4895,20.4434,20.4803,180372.0
2019-08-06 14:00:00,22.18,22.18,22.12,22.16,232341.0,20.4803,20.4803,20.4249,20.4618,232341.0
2019-08-06 14:10:00,22.16,22.28,22.16,22.27,197112.0,20.4618,20.5726,20.4618,20.5634,197112.0
2019-08-06 14:20:00,22.28,22.28,22.23,22.23,273234.0,20.5726,20.5726,20.5265,20.5265,273234.0
2019-08-06 14:30:00,22.23,22.27,22.21,22.22,215586.0,20.5265,20.5634,20.508,20.5172,215586.0
2019-08-06 14:40:00,22.22,22.24,22.2,22.22,163917.0,20.5172,20.5357,20.4988,20.5172,163917.0
2019-08-06 14:50:00,22.22,22.23,22.18,22.18,211512.0,20.5172,20.5265,20.4803,20.4803,211512.0
2019-08-06 15:00:00,22.18,22.19,22.13,22.15,200493.0,20.4803,20.4895,20.4341,20.4526,200493.0
2019-08-06 15:10:00,22.14,22.2,22.13,22.2,269649.0,20.4434,20.4988,20.4341,20.4988,269649.0
2019-08-06 15:20:00,22.2,22.22,22.14,22.16,231288.0,20.4988,20.5172,20.4434,20.4618,231288.0
2019-08-06 15:30:00,22.16,22.17,22.11,22.15,363483.0,20.4618,20.4711,20.4157,20.4526,363483.0
2019-08-06 15:40:00,22.15,22.24,22.15,22.21,865176.0,20.4526,20.5357,20.4526,20.508,865176.0
2019-08-06 15:50:00,22.21,22.24,22.16,22.16,1422453.0,20.508,20.5357,20.4618,20.4618,1422453.0
2019-08-07 09:30:00,21.73,21.95,21.6,21.95,706248.0,20.0648,20.2679,19.9448,20.2679,706248.0
2019-08-07 09:40:00,21.95,21.96,21.75,21.92,828171.0,20.2679,20.2772,20.0833,20.2402,828171.0
2019-08-07 09:50:00,21.92,22.0,21.9,21.96,992157.0,20.2402,20.3141,20.2218,20.2772,992157.0
2019-08-07 10:00:00,21.96,22.07,21.88,22.03,869361.0,20.2772,20.3787,20.2033,20.3418,869361.0
2019-08-07 10:10:00,22.04,22.09,22.0,22.03,402915.0,20.351,20.3972,20.3141,20.3418,402915.0
2019-08-07 10:20:00,22.03,22.04,21.96,21.97,419820.0,20.3418,20.351,20.2772,20.2864,419820.0
2019-08-07 10:30:00,21.97,22.1,21.95,22.1,246453.0,20.2864,20.4064,20.2679,20.4064,246453.0
2019-08-07 10:40:00,22.1,22.1,21.98,22.06,259470.0,20.4064,20.4064,20.2956,20.3695,259470.0
2019-08-07 10:50:00,22.05,22.09,22.01,22.06,298788.0,20.3603,20.3972,20.3233,20.3695,298788.0
2019-08-07 11:00:00,22.06,22.08,21.95,22.01,559224.0,20.3695,20.388,20.2679,20.3233,559224.0
2019-08-07 11:10:00,22.0,22.02,21.95,21.97,400308.0,20.3141,20.3326,20.2679,20.2864,400308.0
2019-08-07 11:20:00,21.97,21.99,21.89,21.91,240600.0,20.2864,20.3049,20.2125,20.231,240600.0
2019-08-07 11:30:00,21.91,21.96,21.9,21.95,257328.0,20.231,20.2772,20.2218,20.2679,257328.0
2019-08-07 11:40:00,21.96,21.97,21.88,21.91,199509.0,20.2772,20.2864,20.2033,20.231,199509.0
2019-08-07 11:50:00,21.91,21.91,21.84,21.85,223749.0,20.231,20.231,20.1664,20.1756,223749.0
2019-08-07 12:00:00,21.86,21.87,21.76,21.77,435165.0,20.1848,20.1941,20.0925,20.1017,435165.0
2019-08-07 12:10:00,21.77,21.79,21.73,21.77,615207.0,20.1017,20.1202,20.0648,20.1017,615207.0
2019-08-07 12:20:00,21.77,21.84,21.75,21.83,212670.0,20.1017,20.1664,20.0833,20.1571,212670.0
2019-08-07 12:30:00,21.83,21.9,21.81,21.89,398547.0,20.1571,20.2218,20.1387,20.2125,398547.0
2019-08-07 12:40:00,21.9,21.94,21.88,21.9,357915.0,20.2218,20.2587,20.2033,20.2218,357915.0
2019-08-07 12:50:00,21.9,21.94,21.88,21.91,311496.0,20.2218,20.2587,20.2033,20.231,311496.0
2019-08-07 13:00:00,21.91,21.94,21.9,21.92,214812.0,20.231,20.2587,20.2218,20.2402,214812.0
2019-08-07 13:10:00,21.92,21.94,21.88,21.91,130614.0,20.2402,20.2587,20.2033,20.231,130614.0
2019-08-07 13:20:00,21.91,21.94,21.9,21.94,193623.0,20.231,20.2587,20.2218,20.2587,193623.0
2019-08-07 13:30:00,21.94,22.02,21.94,22.01,332589.0,20.2587,20.3326,20.2587,20.3233,332589.0
2019-08-07 13:40:00,22.01,22.04,22.0,22.0,241782.0,20.3233,20.351,20.3141,20.3141,241782.0
2019-08-07 13:50:00,22.0,22.01,21.95,21.96,324450.0,20.3141,20.3233,20.2679,20.2772,324450.0
2019-08-07 14:00:00,21.95,22.01,21.95,22.0,206835.0,20.2679,20.3233,20.2679,20.3141,206835.0
2019-08-07 14:10:00,22.0,22.02,21.95,21.95,222183.0,20.3141,20.3326,20.2679,20.2679,222183.0
2019-08-07 14:20:00,21.96,21.97,21.92,21.97,249999.0,20.2772,20.2864,20.2402,20.2864,249999.0
2019-08-07 14:30:00,21.97,21.99,21.91,21.92,281637.0,20.2864,20.3049,20.231,20.2402,281637.0
2019-08-07 14:40:00,21.91,21.97,21.91,21.91,448578.0,20.231,20.2864,20.231,20.231,448578.0
2019-08-07 14:50:00,21.92,21.96,21.91,21.96,315438.0,20.2402,20.2772,20.231,20.2772,315438.0
2019-08-07 15:00:00,21.96,21.96,21.88,21.9,431784.0,20.2772,20.2772,20.2033,20.2218,431784.0
2019-08-07 15:10:00,21.9,21.96,21.88,21.94,445554.0,20.2218,20.2772,20.2033,20.2587,445554.0
2019-08-07 15:20:00,21.94,21.97,21.92,21.96,413244.0,20.2587,20.2864,20.2402,20.2772,413244.0
2019-08-07 15:30:00,21.96,21.98,21.93,21.97,600720.0,20.2772,20.2956,20.2495,20.2864,600720.0
2019-08-07 15:40:00,21.97,21.98,21.9,21.95,941439.0,20.2864,20.2956,20.2218,20.2679,941439.0
2019-08-07 15:50:00,21.95,22.02,21.93,21.96,1449942.0,20.2679,20.3326,20.2495,20.2772,1449942.0
2019-08-08 09:30:00,22.01,22.22,21.91,22.1,390561.0,20.3233,20.5172,20.231,20.4064,390561.0
2019-08-08 09:40:00,22.1,22.12,22.02,22.08,171045.0,20.4064,20.4249,20.3326,20.388,171045.0
2019-08-08 09:50:00,22.07,22.17,22.03,22.13,164412.0,20.3787,20.4711,20.3418,20.4341,164412.0
2019-08-08 10:00:00,22.14,22.22,22.13,22.22,236409.0,20.4434,20.5172,20.4341,20.5172,236409.0
2019-08-08 10:10:00,22.22,22.23,22.18,22.22,175011.0,20.5172,20.5265,20.4803,20.5172,175011.0
2019-08-08 10:20:00,22.23,22.23,22.18,22.18,148356.0,20.5265,20.5265,20.4803,20.4803,148356.0
2019-08-08 10:30:00,22.18,22.22,22.16,22.21,101850.0,20.4803,20.5172,20.4618,20.508,101850.0
2019-08-08 10:40:00,22.21,22.22,22.16,22.16,112647.0,20.508,20.5172,20.4618,20.4618,112647.0
2019-08-08 10:50:00,22.17,22.24,22.17,22.21,145809.0,20.4711,20.5357,20.4711,20.508,145809.0
2019-08-08 11:00:00,22.21,22.21,22.14,22.14,146478.0,20.508,20.508,20.4434,20.4434,146478.0
2019-08-08 11:10:00,22.14,22.19,22.12,22.19,223725.0,20.4434,20.4895,20.4249,20.4895,223725.0
2019-08-08 11:20:00,22.19,22.22,22.15,22.15,151593.0,20.4895,20.5172,20.4526,20.4526,151593.0
2019-08-08 11:30:00,22.15,22.21,22.14,22.2,138663.0,20.4526,20.508,20.4434,20.4988,138663.0
2019-08-08 11:40:00,22.19,22.21,22.19,22.21,97149.0,20.4895,20.508,20.4895,20.508,97149.0
2019-08-08 11:50:00,22.2,22.23,22.19,22.23,150228.0,20.4988,20.5265,20.4895,20.5265,150228.0
2019-08-08 12:00:00,22.23,22.26,22.22,22.24,116052.0,20.5265,20.5542,20.5172,20.5357,116052.0
2019-08-08 12:10:00,22.24,22.26,22.23,22.26,136758.0,20.5357,20.5542,20.5265,20.5542,136758.0
2019-08-08 12:20:00,22.25,22.25,22.22,22.22,66303.0,20.5449,20.5449,20.5172,20.5172,66303.0
2019-08-08 12:30:00,22.22,22.25,22.21,22.21,96441.0,20.5172,20.5449,20.508,20.508,96441.0
2019-08-08 12:40:00,22.21,22.22,22.2,22.2,93057.0,20.508,20.5172,20.4988,20.4988,93057.0
2019-08-08 12:50:00,22.21,22.23,22.21,22.22,89979.0,20.508,20.5265,20.508,20.5172,89979.0
2019-08-08 13:00:00,22.22,22.23,22.19,22.19,150894.0,20.5172,20.5265,20.4895,20.4895,150894.0
2019-08-08 13:10:00,22.19,22.2,22.18,22.19,85221.0,20.4895,20.4988,20.4803,20.4895,85221.0
2019-08-08 13:20:00,22.19,22.19,22.13,22.13,155730.0,20.4895,20.4895,20.4341,20.4341,155730.0
2019-08-08 13:30:00,22.13,22.15,22.12,22.14,122487.0,20.4341,20.4526,20.4249,20.4434,122487.0
2019-08-08 13:40:00,22.14,22.15,22.13,22.14,202629.0,20.4434,20.4526,20.4341,20.4434,202629.0
2019-08-08 13:50:00,22.14,22.18,22.14,22.14,257562.0,20.4434,20.4803,20.4434,20.4434,257562.0
2019-08-08 14:00:00,22.14,22.14,22.1,22.11,113130.0,20.4434,20.4434,20.4064,20.4157,113130.0
2019-08-08 14:10:00,22.11,22.17,22.11,22.16,214272.0,20.4157,20.4711,20.4157,20.4618,214272.0
2019-08-08 14:20:00,22.16,22.17,22.14,22.15,94872.0,20.4618,20.4711,20.4434,20.4526,94872.0
2019-08-08 14:30:00,22.15,22.21,22.15,22.21,350226.0,20.4526,20.508,20.4526,20.508,350226.0
2019-08-08 14:40:00,22.21,22.23,22.19,22.19,168720.0,20.508,20.5265,20.4895,20.4895,168720.0
2019-08-08 14:50:00,22.2,22.24,22.2,22.22,112509.0,20.4988,20.5357,20.4988,20.5172,112509.0
2019-08-08 15:00:00,22.22,22.24,22.21,22.23,156033.0,20.5172,20.5357,20.508,20.5265,156033.0
2019-08-08 15:10:00,22.23,22.23,22.19,22.22,172410.0,20.5265,20.5265,20.4895,20.5172,172410.0
2019-08-08 15:20:00,22.22,22.24,22.19,22.21,246435.0,20.5172,20.5357,20.4895,20.508,246435.0
2019-08-08 15:30:00,22.21,22.28,22.2,22.28,243627.0,20.508,20.5726,20.4988,20.5726,243627.0
2019-08-08 15:40:00,22.28,22.32,22.27,22.27,395646.0,20.5726,20.6096,20.5634,20.5634,395646.0
2019-08-08 15:50:00,22.27,22.28,22.19,22.25,956145.0,20.5634,20.5726,20.4895,20.5449,956145.0
2019-08-09 09:30:00,22.07,22.28,22.02,22.21,349464.0,20.3787,20.5726,20.3326,20.508,349464.0
2019-08-09 09:40:00,22.21,22.22,22.15,22.15,174300.0,20.508,20.5172,20.4526,20.4526,174300.0
2019-08-09 09:50:00,22.15,22.19,22.12,22.16,186387.0,20.4526,20.4895,20.4249,20.4618,186387.0
2019-08-09 10:00:00,22.16,22.22,22.13,22.15,446832.0,20.4618,20.5172,20.4341,20.4526,446832.0
2019-08-09 10:10:00,22.15,22.23,22.15,22.18,164592.0,20.4526,20.5265,20.4526,20.4803,164592.0
2019-08-09 10:20:00,22.18,22.2,22.13,22.13,226137.0,20.4803,20.4988,20.4341,20.4341,226137.0
2019-08-09 10:30:00,22.13,22.15,22.08,22.14,141381.0,20.4341,20.4526,20.388,20.4434,141381.0
2019-08-09 10:40:00,22.13,22.18,22.11,22.17,118653.0,20.4341,20.4803,20.4157,20.4711,118653.0
2019-08-09 10:50:00,22.17,22.19,22.14,22.14,111999.0,20.4711,20.4895,20.4434,20.4434,111999.0
2019-08-09 11:00:00,22.14,22.16,22.12,22.13,215328.0,20.4434,20.4618,20.4249,20.4341,215328.0
2019-08-09 11:10:00,22.13,22.15,22.06,22.11,174990.0,20.4341,20.4526,20.3695,20.4157,174990.0
2019-08-09 11:20:00,22.11,22.12,21.99,21.99,245166.0,20.4157,20.4249,20.3049,20.3049,245166.0
2019-08-09 11:30:00,21.99,22.05,21.99,22.03,159489.0,20.3049,20.3603,20.3049,20.3418,159489.0
2019-08-09 11:40:00,22.02,22.08,22.02,22.08,105249.0,20.3326,20.388,20.3326,20.388,105249.0
2019-08-09 11:50:00,22.07,22.07,22.0,22.03,146484.0,20.3787,20.3787,20.3141,20.3418,146484.0
2019-08-09 12:00:00,22.03,22.06,22.02,22.05,171714.0,20.3418,20.3695,20.3326,20.3603,171714.0
2019-08-09 12:10:00,22.04,22.06,22.0,22.0,126402.0,20.351,20.3695,20.3141,20.3141,126402.0
2019-08-09 12:20:00,22.0,22.05,22.0,22.02,116646.0,20.3141,20.3603,20.3141,20.3326,116646.0
2019-08-09 12:30:00,22.03,22.06,22.02,22.05,90243.0,20.3418,20.3695,20.3326,20.3603,90243.0
2019-08-09 12:40:00,22.05,22.09,22.04,22.08,85302.0,20.3603,20.3972,20.351,20.388,85302.0
2019-08-09 12:50:00,22.08,22.19,22.08,22.12,189270.0,20.388,20.4895,20.388,20.4249,189270.0
2019-08-09 13:00:00,22.12,22.14,22.1,22.12,63459.0,20.4249,20.4434,20.4064,20.4249,63459.0
2019-08-09 13:10:00,22.12,22.18,22.11,22.17,68856.0,20.4249,20.4803,20.4157,20.4711,68856.0
2019-08-09 13:20:00,22.17,22.19,22.16,22.18,123093.0,20.4711,20.4895,20.4618,20.4803,123093.0
2019-08-09 13:30:00,22.18,22.23,22.18,22.21,121902.0,20.4803,20.5265,20.4803,20.508,121902.0
2019-08-09 13:40:00,22.2,22.23,22.19,22.21,92928.0,20.4988,20.5265,20.4895,20.508,92928.0
2019-08-09 13:50:00,22.21,22.22,22.18,22.18,85191.0,20.508,20.5172,20.4803,20.4803,85191.0
2019-08-09 14:00:00,22.19,22.2,22.17,22.18,88257.0,20.4895,20.4988,20.4711,20.4803,88257.0
2019-08-09 14:10:00,22.18,22.18,22.13,22.15,90324.0,20.4803,20.4803,20.4341,20.4526,90324.0
2019-08-09 14:20:00,22.15,22.17,22.13,22.15,70035.0,20.4526,20.4711,20.4341,20.4526,70035.0
2019-08-09 14:30:00,22.15,22.18,22.13,22.15,322395.0,20.4526,20.4803,20.4341,20.4526,322395.0
2019-08-09 14:40:00,22.16,22.2,22.15,22.16,107565.0,20.4618,20.4988,20.4526,20.4618,107565.0
2019-08-09 14:50:00,22.16,22.2,22.14,22.19,77163.0,20.4618,20.4988,20.4434,20.4895,77163.0
2019-08-09 15:00:00,22.19,22.24,22.18,22.24,111732.0,20.4895,20.5357,20.4803,20.5357,111732.0
2019-08-09 15:10:00,22.24,22.24,22.2,22.21,80646.0,20.5357,20.5357,20.4988,20.508,80646.0
2019-08-09 15:20:00,22.21,22.22,22.2,22.21,87219.0,20.508,20.5172,20.4988,20.508,87219.0
2019-08-09 15:30:00,22.21,22.23,22.2,22.23,159120.0,20.508,20.5265,20.4988,20.5265,159120.0
2019-08-09 15:40:00,22.23,22.25,22.22,22.23,465375.0,20.5265,20.5449,20.5172,20.5265,465375.0
2019-08-09 15:50:00,22.23,22.24,22.18,22.19,1943319.0,20.5265,20.5357,20.4803,20.4895,1943319.0
2019-08-12 09:30:00,22.01,22.03,21.75,21.98,767133.0,20.3233,20.3418,20.0833,20.2956,767133.0
2019-08-12 09:40:00,21.98,22.0,21.9,21.91,221007.0,20.2956,20.3141,20.2218,20.231,221007.0
2019-08-12 09:50:00,21.91,21.92,21.82,21.89,195852.0,20.231,20.2402,20.1479,20.2125,195852.0
2019-08-12 10:00:00,21.88,21.97,21.87,21.88,369384.0,20.2033,20.2864,20.1941,20.2033,369384.0
2019-08-12 10:10:00,21.87,22.01,21.86,22.0,149463.0,20.1941,20.3233,20.1848,20.3141,149463.0
2019-08-12 10:20:00,22.0,22.03,21.97,22.01,114534.0,20.3141,20.3418,20.2864,20.3233,114534.0
2019-08-12 10:30:00,22.01,22.05,21.98,21.99,119613.0,20.3233,20.3603,20.2956,20.3049,119613.0
2019-08-12 10:40:00,22.0,22.02,21.96,22.01,201801.0,20.3141,20.3326,20.2772,20.3233,201801.0
2019-08-12 10:50:00,22.01,22.02,21.98,22.01,135369.0,20.3233,20.3326,20.2956,20.3233,135369.0
2019-08-12 11:00:00,22.0,22.0,21.97,21.97,122382.0,20.3141,20.3141,20.2864,20.2864,122382.0
2019-08-12 11:10:00,21.97,21.98,21.92,21.97,191565.0,20.2864,20.2956,20.2402,20.2864,191565.0
2019-08-12 11:20:00,21.98,22.01,21.97,21.99,108351.0,20.2956,20.3233,20.2864,20.3049,108351.0
2019-08-12 11:30:00,21.99,22.0,21.91,21.93,156606.0,20.3049,20.3141,20.231,20.2495,156606.0
2019-08-12 11:40:00,21.93,22.02,21.93,22.01,243603.0,20.2495,20.3326,20.2495,20.3233,243603.0
2019-08-12 11:50:00,22.01,22.02,21.99,22.01,282063.0,20.3233,20.3326,20.3049,20.3233,282063.0
2019-08-12 12:00:00,22.01,22.04,21.98,22.03,540828.0,20.3233,20.351,20.2956,20.3418,540828.0
2019-08-12 12:10:00,22.04,22.04,21.97,21.99,335208.0,20.351,20.351,20.2864,20.3049,335208.0
2019-08-12 12:20:00,21.99,22.01,21.98,22.01,94278.0,20.3049,20.3233,20.2956,20.3233,94278.0
2019-08-12 12:30:00,22.01,22.07,22.0,22.06,241035.0,20.3233,20.3787,20.3141,20.3695,241035.0
2019-08-12 12:40:00,22.06,22.06,22.0,22.04,239058.0,20.3695,20.3695,20.3141,20.351,239058.0
2019-08-12 12:50:00,22.04,22.05,22.01,22.03,102687.0,20.351,20.3603,20.3233,20.3418,102687.0
2019-08-12 13:00:00,22.03,22.05,22.02,22.03,135996.0,20.3418,20.3603,20.3326,20.3418,135996.0
2019-08-12 13:10:00,22.03,22.08,21.99,22.0,127896.0,20.3418,20.388,20.3049,20.3141,127896.0
2019-08-12 13:20:00,22.0,22.02,21.99,22.01,131694.0,20.3141,20.3326,20.3049,20.3233,131694.0
2019-08-12 13:30:00,22.01,22.02,21.95,21.95,181395.0,20.3233,20.3326,20.2679,20.2679,181395.0
2019-08-12 13:40:00,21.95,21.99,21.94,21.97,138885.0,20.2679,20.3049,20.2587,20.2864,138885.0
2019-08-12 13:50:00,21.97,22.0,21.97,21.98,136791.0,20.2864,20.3141,20.2864,20.2956,136791.0
2019-08-12 14:00:00,21.98,22.02,21.97,22.0,139059.0,20.2956,20.3326,20.2864,20.3141,139059.0
2019-08-12 14:10:00,22.01,22.03,21.99,22.0,146022.0,20.3233,20.3418,20.3049,20.3141,146022.0
2019-08-12 14:20:00,22.0,22.02,21.98,21.98,135192.0,20.3141,20.3326,20.2956,20.2956,135192.0
2019-08-12 14:30:00,21.98,21.99,21.92,21.93,164625.0,20.2956,20.3049,20.2402,20.2495,164625.0
2019-08-12 14:40:00,21.93,21.93,21.86,21.86,206667.0,20.2495,20.2495,20.1848,20.1848,206667.0
2019-08-12 14:50:00,21.86,21.91,21.85,21.87,216480.0,20.1848,20.231,20.1756,20.1941,216480.0
2019-08-12 15:00:00,21.87,21.91,21.86,21.87,322029.0,20.1941,20.231,20.1848,20.1941,322029.0
2019-08-12 15:10:00,21.87,21.93,21.86,21.92,275439.0,20.1941,20.2495,20.1848,20.2402,275439.0
2019-08-12 15:20:00,21.92,21.94,21.9,21.94,222327.0,20.2402,20.2587,20.2218,20.2587,222327.0
2019-08-12 15:30:00,21.93,21.95,21.89,21.89,520977.0,20.2495,20.2679,20.2125,20.2125,520977.0
2019-08-12 15:40:00,21.9,21.92,21.88,21.89,426267.0,20.2218,20.2402,20.2033,20.2125,426267.0
2019-08-12 15:50:00,21.89,21.95,21.88,21.94,1330611.0,20.2125,20.2679,20.2033,20.2587,1330611.0
2019-08-13 09:30:00,21.81,22.04,21.72,22.03,539229.0,20.1387,20.351,20.0556,20.3418,539229.0
2019-08-13 09:40:00,22.03,22.3,21.96,22.2,436665.0,20.3418,20.5911,20.2772,20.4988,436665.0
2019-08-13 09:50:00,22.19,22.33,22.13,22.32,447084.0,20.4895,20.6188,20.4341,20.6096,447084.0
2019-08-13 10:00:00,22.3,22.34,22.23,22.26,301752.0,20.5911,20.628,20.5265,20.5542,301752.0
2019-08-13 10:10:00,22.26,22.35,22.21,22.34,182586.0,20.5542,20.6373,20.508,20.628,182586.0
2019-08-13 10:20:00,22.35,22.4,22.27,22.37,238707.0,20.6373,20.6834,20.5634,20.6557,238707.0
2019-08-13 10:30:00,22.37,22.39,22.32,22.33,229632.0,20.6557,20.6742,20.6096,20.6188,229632.0
2019-08-13 10:40:00,22.33,22.34,22.24,22.26,213966.0,20.6188,20.628,20.5357,20.5542,213966.0
2019-08-13 10:50:00,22.26,22.31,22.24,22.24,193590.0,20.5542,20.6003,20.5357,20.5357,193590.0
2019-08-13 11:00:00,22.23,22.25,22.18,22.2,327534.0,20.5265,20.5449,20.4803,20.4988,327534.0
2019-08-13 11:10:00,22.2,22.2,22.09,22.09,263748.0,20.4988,20.4988,20.3972,20.3972,263748.0
2019-08-13 11:20:00,22.1,22.12,22.07,22.09,206301.0,20.4064,20.4249,20.3787,20.3972,206301.0
2019-08-13 11:30:00,22.09,22.13,22.07,22.12,206433.0,20.3972,20.4341,20.3787,20.4249,206433.0
2019-08-13 11:40:00,22.13,22.2,22.12,22.17,156783.0,20.4341,20.4988,20.4249,20.4711,156783.0
2019-08-13 11:50:00,22.18,22.21,22.14,22.2,127437.0,20.4803,20.508,20.4434,20.4988,127437.0
2019-08-13 12:00:00,22.21,22.24,22.2,22.21,108438.0,20.508,20.5357,20.4988,20.508,108438.0
2019-08-13 12:10:00,22.21,22.22,22.18,22.22,125826.0,20.508,20.5172,20.4803,20.5172,125826.0
2019-08-13 12:20:00,22.22,22.24,22.17,22.18,122385.0,20.5172,20.5357,20.4711,20.4803,122385.0
2019-08-13 12:30:00,22.18,22.2,22.14,22.19,248040.0,20.4803,20.4988,20.4434,20.4895,248040.0
2019-08-13 12:40:00,22.18,22.22,22.18,22.2,97761.0,20.4803,20.5172,20.4803,20.4988,97761.0
2019-08-13 12:50:00,22.2,22.21,22.14,22.16,109884.0,20.4988,20.508,20.4434,20.4618,109884.0
2019-08-13 13:00:00,22.16,22.23,22.14,22.21,155496.0,20.4618,20.5265,20.4434,20.508,155496.0
2019-08-13 13:10:00,22.21,22.26,22.15,22.18,293469.0,20.508,20.5542,20.4526,20.4803,293469.0
2019-08-13 13:20:00,22.18,22.21,22.16,22.2,221046.0,20.4803,20.508,20.4618,20.4988,221046.0
2019-08-13 13:30:00,22.19,22.25,22.19,22.2,286545.0,20.4895,20.5449,20.4895,20.4988,286545.0
2019-08-13 13:40:00,22.2,22.2,22.14,22.15,150456.0,20.4988,20.4988,20.4434,20.4526,150456.0
2019-08-13 13:50:00,22.15,22.17,22.13,22.13,149343.0,20.4526,20.4711,20.4341,20.4341,149343.0
2019-08-13 14:00:00,22.13,22.14,22.1,22.1,260661.0,20.4341,20.4434,20.4064,20.4064,260661.0
2019-08-13 14:10:00,22.1,22.1,22.05,22.1,331632.0,20.4064,20.4064,20.3603,20.4064,331632.0
2019-08-13 14:20:00,22.1,22.15,22.1,22.15,156606.0,20.4064,20.4526,20.4064,20.4526,156606.0
2019-08-13 14:30:00,22.15,22.18,22.15,22.16,219654.0,20.4526,20.4803,20.4526,20.4618,219654.0
2019-08-13 14:40:00,22.16,22.16,22.13,22.14,122295.0,20.4618,20.4618,20.4341,20.4434,122295.0
2019-08-13 14:50:00,22.14,22.16,22.1,22.11,155046.0,20.4434,20.4618,20.4064,20.4157,155046.0
2019-08-13 15:00:00,22.11,22.12,22.09,22.12,156315.0,20.4157,20.4249,20.3972,20.4249,156315.0
2019-08-13 15:10:00,22.12,22.14,22.1,22.13,114417.0,20.4249,20.4434,20.4064,20.4341,114417.0
2019-08-13 15:20:00,22.14,22.15,22.12,22.14,203436.0,20.4434,20.4526,20.4249,20.4434,203436.0
2019-08-13 15:30:00,22.14,22.15,22.11,22.14,273021.0,20.4434,20.4526,20.4157,20.4434,273021.0
2019-08-13 15:40:00,22.14,22.16,22.08,22.09,277047.0,20.4434,20.4618,20.388,20.3972,277047.0
2019-08-13 15:50:00,22.09,22.14,22.07,22.12,1351734.0,20.3972,20.4434,20.3787,20.4249,1351734.0
2019-08-14 09:30:00,21.82,21.93,21.76,21.89,342765.0,20.1479,20.2495,20.0925,20.2125,342765.0
2019-08-14 09:40:00,21.88,21.92,21.83,21.84,225501.0,20.2033,20.2402,20.1571,20.1664,225501.0
2019-08-14 09:50:00,21.84,21.96,21.84,21.9,310365.0,20.1664,20.2772,20.1664,20.2218,310365.0
2019-08-14 10:00:00,21.9,21.93,21.84,21.85,370785.0,20.2218,20.2495,20.1664,20.1756,370785.0
2019-08-14 10:10:00,21.85,21.86,21.8,21.8,167466.0,20.1756,20.1848,20.1294,20.1294,167466.0
2019-08-14 10:20:00,21.8,21.86,21.77,21.83,187878.0,20.1294,20.1848,20.1017,20.1571,187878.0
2019-08-14 10:30:00,21.82,21.86,21.8,21.81,115602.0,20.1479,20.1848,20.1294,20.1387,115602.0
2019-08-14 10:40:00,21.81,21.86,21.79,21.82,140502.0,20.1387,20.1848,20.1202,20.1479,140502.0
2019-08-14 10:50:00,21.81,21.82,21.78,21.79,201645.0,20.1387,20.1479,20.111,20.1202,201645.0
2019-08-14 11:00:00,21.79,21.79,21.72,21.73,244290.0,20.1202,20.1202,20.0556,20.0648,244290.0
2019-08-14 11:10:00,21.72,21.72,21.65,21.69,125262.0,20.0556,20.0556,19.9909,20.0279,125262.0
2019-08-14 11:20:00,21.68,21.73,21.67,21.7,130152.0,20.0186,20.0648,20.0094,20.0371,130152.0
2019-08-14 11:30:00,21.7,21.73,21.69,21.71,175713.0,20.0371,20.0648,20.0279,20.0463,175713.0
2019-08-14 11:40:00,21.71,21.72,21.68,21.71,140985.0,20.0463,20.0556,20.0186,20.0463,140985.0
2019-08-14 11:50:00,21.7,21.71,21.65,21.67,138597.0,20.0371,20.0463,19.9909,20.0094,138597.0
2019-08-14 12:00:00,21.67,21.67,21.6,21.61,148332.0,20.0094,20.0094,19.9448,19.954,148332.0
2019-08-14 12:10:00,21.61,21.64,21.6,21.63,188001.0,19.954,19.9817,19.9448,19.9725,188001.0
2019-08-14 12:20:00,21.63,21.65,21.6,21.63,203808.0,19.9725,19.9909,19.9448,19.9725,203808.0
2019-08-14 12:30:00,21.63,21.66,21.62,21.63,155046.0,19.9725,20.0002,19.9632,19.9725,155046.0
2019-08-14 12:40:00,21.64,21.65,21.61,21.61,181713.0,19.9817,19.9909,19.954,19.954,181713.0
2019-08-14 12:50:00,21.61,21.62,21.51,21.52,213585.0,19.954,19.9632,19.8617,19.8709,213585.0
2019-08-14 13:00:00,21.52,21.55,21.49,21.52,108615.0,19.8709,19.8986,19.8432,19.8709,108615.0
2019-08-14 13:10:00,21.52,21.54,21.5,21.5,115389.0,19.8709,19.8894,19.8524,19.8524,115389.0
2019-08-14 13:20:00,21.51,21.64,21.51,21.58,120708.0,19.8617,19.9817,19.8617,19.9263,120708.0
2019-08-14 13:30:00,21.59,21.64,21.57,21.63,190014.0,19.9355,19.9817,19.9171,19.9725,190014.0
2019-08-14 13:40:00,21.63,21.66,21.61,21.62,139398.0,19.9725,20.0002,19.954,19.9632,139398.0
2019-08-14 13:50:00,21.62,21.65,21.58,21.6,320223.0,19.9632,19.9909,19.9263,19.9448,320223.0
2019-08-14 14:00:00,21.61,21.62,21.57,21.62,108561.0,19.954,19.9632,19.9171,19.9632,108561.0
2019-08-14 14:10:00,21.62,21.65,21.6,21.63,101325.0,19.9632,19.9909,19.9448,19.9725,101325.0
2019-08-14 14:20:00,21.63,21.63,21.59,21.6,160833.0,19.9725,19.9725,19.9355,19.9448,160833.0
2019-08-14 14:30:00,21.6,21.62,21.54,21.54,104115.0,19.9448,19.9632,19.8894,19.8894,104115.0
2019-08-14 14:40:00,21.54,21.57,21.51,21.56,98166.0,19.8894,19.9171,19.8617,19.9078,98166.0
2019-08-14 14:50:00,21.56,21.61,21.55,21.58,150018.0,19.9078,19.954,19.8986,19.9263,150018.0
2019-08-14 15:00:00,21.57,21.66,21.56,21.62,180087.0,19.9171,20.0002,19.9078,19.9632,180087.0
2019-08-14 15:10:00,21.62,21.63,21.54,21.54,127227.0,19.9632,19.9725,19.8894,19.8894,127227.0
2019-08-14 15:20:00,21.54,21.62,21.49,21.57,240396.0,19.8894,19.9632,19.8432,19.9171,240396.0
2019-08-14 15:30:00,21.57,21.58,21.51,21.58,284580.0,19.9171,19.9263,19.8617,19.9263,284580.0
2019-08-14 15:40:00,21.58,21.62,21.53,21.6,613482.0,19.9263,19.9632,19.8801,19.9448,613482.0
2019-08-14 15:50:00,21.6,21.65,21.52,21.53,1422924.0,19.9448,19.9909,19.8709,19.8801,1422924.0
2019-08-15 09:30:00,21.55,21.63,21.44,21.44,414051.0,19.8986,19.9725,19.797,19.797,414051.0
2019-08-15 09:40:00,21.44,21.57,21.37,21.54,330813.0,19.797,19.9171,19.7324,19.8894,330813.0
2019-08-15 09:50:00,21.54,21.58,21.48,21.51,266604.0,19.8894,19.9263,19.834,19.8617,266604.0
2019-08-15 10:00:00,21.51,21.57,21.49,21.55,311391.0,19.8617,19.9171,19.8432,19.8986,311391.0
2019-08-15 10:10:00,21.55,21.59,21.49,21.53,161958.0,19.8986,19.9355,19.8432,19.8801,161958.0
2019-08-15 10:20:00,21.53,21.58,21.51,21.52,217053.0,19.8801,19.9263,19.8617,19.8709,217053.0
2019-08-15 10:30:00,21.5,21.58,21.47,21.56,217224.0,19.8524,19.9263,19.8247,19.9078,217224.0
2019-08-15 10:40:00,21.55,21.59,21.51,21.52,160071.0,19.8986,19.9355,19.8617,19.8709,160071.0
2019-08-15 10:50:00,21.52,21.57,21.52,21.53,86115.0,19.8709,19.9171,19.8709,19.8801,86115.0
2019-08-15 11:00:00,21.53,21.54,21.48,21.49,157203.0,19.8801,19.8894,19.834,19.8432,157203.0
2019-08-15 11:10:00,21.49,21.49,21.44,21.48,115560.0,19.8432,19.8432,19.797,19.834,115560.0
2019-08-15 11:20:00,21.47,21.55,21.45,21.55,97119.0,19.8247,19.8986,19.8062,19.8986,97119.0
2019-08-15 11:30:00,21.55,21.56,21.53,21.56,58029.0,19.8986,19.9078,19.8801,19.9078,58029.0
2019-08-15 11:40:00,21.56,21.57,21.54,21.56,86352.0,19.9078,19.9171,19.8894,19.9078,86352.0
2019-08-15 11:50:00,21.56,21.57,21.52,21.56,103593.0,19.9078,19.9171,19.8709,19.9078,103593.0
2019-08-15 12:00:00,21.56,21.6,21.56,21.58,95211.0,19.9078,19.9448,19.9078,19.9263,95211.0
2019-08-15 12:10:00,21.58,21.59,21.57,21.58,77517.0,19.9263,19.9355,19.9171,19.9263,77517.0
2019-08-15 12:20:00,21.59,21.59,21.53,21.53,81129.0,19.9355,19.9355,19.8801,19.8801,81129.0
2019-08-15 12:30:00,21.53,21.56,21.52,21.53,54999.0,19.8801,19.9078,19.8709,19.8801,54999.0
2019-08-15 12:40:00,21.53,21.53,21.49,21.5,86829.0,19.8801,19.8801,19.8432,19.8524,86829.0
2019-08-15 12:50:00,21.51,21.52,21.5,21.52,63834.0,19.8617,19.8709,19.8524,19.8709,63834.0
2019-08-15 13:00:00,21.52,21.53,21.5,21.52,83367.0,19.8709,19.8801,19.8524,19.8709,83367.0
2019-08-15 13:10:00,21.52,21.53,21.51,21.53,63651.0,19.8709,19.8801,19.8617,19.8801,63651.0
2019-08-15 13:20:00,21.53,21.53,21.48,21.48,56256.0,19.8801,19.8801,19.834,19.834,56256.0
2019-08-15 13:30:00,21.48,21.51,21.46,21.46,63906.0,19.834,19.8617,19.8155,19.8155,63906.0
2019-08-15 13:40:00,21.47,21.48,21.39,21.4,121065.0,19.8247,19.834,19.7508,19.7601,121065.0
2019-08-15 13:50:00,21.4,21.41,21.33,21.36,175296.0,19.7601,19.7693,19.6954,19.7231,175296.0
2019-08-15 14:00:00,21.35,21.39,21.32,21.37,139590.0,19.7139,19.7508,19.6862,19.7324,139590.0
2019-08-15 14:10:00,21.38,21.43,21.37,21.38,144918.0,19.7416,19.7878,19.7324,19.7416,144918.0
2019-08-15 14:20:00,21.38,21.45,21.38,21.43,123609.0,19.7416,19.8062,19.7416,19.7878,123609.0
2019-08-15 14:30:00,21.43,21.43,21.39,21.4,102783.0,19.7878,19.7878,19.7508,19.7601,102783.0
2019-08-15 14:40:00,21.41,21.45,21.4,21.43,103035.0,19.7693,19.8062,19.7601,19.7878,103035.0
2019-08-15 14:50:00,21.43,21.43,21.38,21.41,105933.0,19.7878,19.7878,19.7416,19.7693,105933.0
2019-08-15 15:00:00,21.41,21.49,21.41,21.49,149307.0,19.7693,19.8432,19.7693,19.8432,149307.0
2019-08-15 15:10:00,21.49,21.49,21.46,21.48,113736.0,19.8432,19.8432,19.8155,19.834,113736.0
2019-08-15 15:20:00,21.48,21.49,21.45,21.47,121233.0,19.834,19.8432,19.8062,19.8247,121233.0
2019-08-15 15:30:00,21.47,21.5,21.46,21.49,317319.0,19.8247,19.8524,19.8155,19.8432,317319.0
2019-08-15 15:40:00,21.49,21.51,21.47,21.5,325446.0,19.8432,19.8617,19.8247,19.8524,325446.0
2019-08-15 15:50:00,21.5,21.51,21.47,21.47,826761.0,19.8524,19.8617,19.8247,19.8247,826761.0
2019-08-16 09:30:00,21.68,21.71,21.6,21.68,736077.0,20.0186,20.0463,19.9448,20.0186,736077.0
2019-08-16 09:40:00,21.68,21.71,21.61,21.62,187092.0,20.0186,20.0463,19.954,19.9632,187092.0
2019-08-16 09:50:00,21.62,21.65,21.59,21.61,264198.0,19.9632,19.9909,19.9355,19.954,264198.0
2019-08-16 10:00:00,21.62,21.63,21.55,21.61,258396.0,19.9632,19.9725,19.8986,19.954,258396.0
2019-08-16 10:10:00,21.61,21.66,21.57,21.61,186285.0,19.954,20.0002,19.9171,19.954,186285.0
2019-08-16 10:20:00,21.61,21.71,21.6,21.62,240720.0,19.954,20.0463,19.9448,19.9632,240720.0
2019-08-16 10:30:00,21.62,21.68,21.6,21.67,162624.0,19.9632,20.0186,19.9448,20.0094,162624.0
2019-08-16 10:40:00,21.67,21.72,21.67,21.69,168591.0,20.0094,20.0556,20.0094,20.0279,168591.0
2019-08-16 10:50:00,21.69,21.74,21.66,21.74,288360.0,20.0279,20.074,20.0002,20.074,288360.0
2019-08-16 11:00:00,21.74,21.75,21.72,21.72,96486.0,20.074,20.0833,20.0556,20.0556,96486.0
2019-08-16 11:10:00,21.72,21.76,21.71,21.71,140766.0,20.0556,20.0925,20.0463,20.0463,140766.0
2019-08-16 11:20:00,21.71,21.75,21.71,21.72,106440.0,20.0463,20.0833,20.0463,20.0556,106440.0
2019-08-16 11:30:00,21.72,21.72,21.69,21.71,157518.0,20.0556,20.0556,20.0279,20.0463,157518.0
2019-08-16 11:40:00,21.71,21.72,21.67,21.7,123246.0,20.0463,20.0556,20.0094,20.0371,123246.0
2019-08-16 11:50:00,21.7,21.73,21.69,21.71,157137.0,20.0371,20.0648,20.0279,20.0463,157137.0
2019-08-16 12:00:00,21.71,21.73,21.7,21.73,133620.0,20.0463,20.0648,20.0371,20.0648,133620.0
2019-08-16 12:10:00,21.73,21.75,21.72,21.73,559569.0,20.0648,20.0833,20.0556,20.0648,559569.0
2019-08-16 12:20:00,21.73,21.83,21.73,21.75,338208.0,20.0648,20.1571,20.0648,20.0833,338208.0
2019-08-16 12:30:00,21.75,21.76,21.74,21.75,115620.0,20.0833,20.0925,20.074,20.0833,115620.0
2019-08-16 12:40:00,21.75,21.78,21.74,21.77,130098.0,20.0833,20.111,20.074,20.1017,130098.0
2019-08-16 12:50:00,21.77,21.79,21.74,21.75,113298.0,20.1017,20.1202,20.074,20.0833,113298.0
2019-08-16 13:00:00,21.75,21.79,21.75,21.79,154260.0,20.0833,20.1202,20.0833,20.1202,154260.0
2019-08-16 13:10:00,21.79,21.8,21.77,21.78,119466.0,20.1202,20.1294,20.1017,20.111,119466.0
2019-08-16 13:20:00,21.78,21.79,21.76,21.78,122676.0,20.111,20.1202,20.0925,20.111,122676.0
2019-08-16 13:30:00,21.78,21.79,21.77,21.77,108447.0,20.111,20.1202,20.1017,20.1017,108447.0
2019-08-16 13:40:00,21.77,21.78,21.73,21.73,97245.0,20.1017,20.111,20.0648,20.0648,97245.0
2019-08-16 13:50:00,21.73,21.76,21.73,21.75,77340.0,20.0648,20.0925,20.0648,20.0833,77340.0
2019-08-16 14:00:00,21.75,21.76,21.73,21.74,81387.0,20.0833,20.0925,20.0648,20.074,81387.0
2019-08-16 14:10:00,21.74,21.77,21.73,21.76,100881.0,20.074,20.1017,20.0648,20.0925,100881.0
2019-08-16 14:20:00,21.76,21.77,21.73,21.73,109575.0,20.0925,20.1017,20.0648,20.0648,109575.0
2019-08-16 14:30:00,21.73,21.74,21.71,21.72,102873.0,20.0648,20.074,20.0463,20.0556,102873.0
2019-08-16 14:40:00,21.72,21.72,21.7,21.71,159315.0,20.0556,20.0556,20.0371,20.0463,159315.0
2019-08-16 14:50:00,21.71,21.72,21.7,21.7,119475.0,20.0463,20.0556,20.0371,20.0371,119475.0
2019-08-16 15:00:00,21.7,21.74,21.69,21.72,170526.0,20.0371,20.074,20.0279,20.0556,170526.0
2019-08-16 15:10:00,21.72,21.73,21.7,21.7,161136.0,20.0556,20.0648,20.0371,20.0371,161136.0
2019-08-16 15:20:00,21.7,21.72,21.68,21.71,160638.0,20.0371,20.0556,20.0186,20.0463,160638.0
2019-08-16 15:30:00,21.71,21.73,21.7,21.71,177075.0,20.0463,20.0648,20.0371,20.0463,177075.0
2019-08-16 15:40:00,21.71,21.75,21.71,21.73,282294.0,20.0463,20.0833,20.0463,20.0648,282294.0
2019-08-16 15:50:00,21.73,21.75,21.69,21.7,961257.0,20.0648,20.0833,20.0279,20.0371,961257.0
2019-08-19 09:30:00,22.04,22.14,21.94,22.01,319260.0,20.351,20.4434,20.2587,20.3233,319260.0
2019-08-19 09:40:00,22.0,22.05,21.92,21.94,293859.0,20.3141,20.3603,20.2402,20.2587,293859.0
2019-08-19 09:50:00,21.94,21.94,21.88,21.9,167532.0,20.2587,20.2587,20.2033,20.2218,167532.0
2019-08-19 10:00:00,21.9,21.92,21.86,21.86,142686.0,20.2218,20.2402,20.1848,20.1848,142686.0
2019-08-19 10:10:00,21.85,21.86,21.8,21.81,114636.0,20.1756,20.1848,20.1294,20.1387,114636.0
2019-08-19 10:20:00,21.81,21.84,21.78,21.79,205854.0,20.1387,20.1664,20.111,20.1202,205854.0
2019-08-19 10:30:00,21.79,21.82,21.77,21.78,367170.0,20.1202,20.1479,20.1017,20.111,367170.0
2019-08-19 10:40:00,21.78,21.79,21.76,21.79,179343.0,20.111,20.1202,20.0925,20.1202,179343.0
2019-08-19 10:50:00,21.79,21.8,21.76,21.76,158853.0,20.1202,20.1294,20.0925,20.0925,158853.0
2019-08-19 11:00:00,21.76,21.8,21.76,21.78,151083.0,20.0925,20.1294,20.0925,20.111,151083.0
2019-08-19 11:10:00,21.78,21.81,21.77,21.79,152532.0,20.111,20.1387,20.1017,20.1202,152532.0
2019-08-19 11:20:00,21.79,21.81,21.78,21.8,158121.0,20.1202,20.1387,20.111,20.1294,158121.0
2019-08-19 11:30:00,21.8,21.81,21.79,21.8,197112.0,20.1294,20.1387,20.1202,20.1294,197112.0
2019-08-19 11:40:00,21.8,21.8,21.75,21.77,136164.0,20.1294,20.1294,20.0833,20.1017,136164.0
2019-08-19 11:50:00,21.77,21.78,21.72,21.74,150204.0,20.1017,20.111,20.0556,20.074,150204.0
2019-08-19 12:00:00,21.74,21.76,21.73,21.75,159465.0,20.074,20.0925,20.0648,20.0833,159465.0
2019-08-19 12:10:00,21.76,21.76,21.74,21.76,125475.0,20.0925,20.0925,20.074,20.0925,125475.0
2019-08-19 12:20:00,21.76,21.81,21.75,21.8,183804.0,20.0925,20.1387,20.0833,20.1294,183804.0
2019-08-19 12:30:00,21.8,21.81,21.75,21.75,494373.0,20.1294,20.1387,20.0833,20.0833,494373.0
2019-08-19 12:40:00,21.75,21.8,21.74,21.79,165993.0,20.0833,20.1294,20.074,20.1202,165993.0
2019-08-19 12:50:00,21.79,21.81,21.78,21.81,71796.0,20.1202,20.1387,20.111,20.1387,71796.0
2019-08-19 13:00:00,21.81,21.82,21.79,21.81,105726.0,20.1387,20.1479,20.1202,20.1387,105726.0
2019-08-19 13:10:00,21.81,21.85,21.81,21.84,140511.0,20.1387,20.1756,20.1387,20.1664,140511.0
2019-08-19 13:20:00,21.84,21.87,21.79,21.8,180534.0,20.1664,20.1941,20.1202,20.1294,180534.0
2019-08-19 13:30:00,21.8,21.81,21.78,21.81,86262.0,20.1294,20.1387,20.111,20.1387,86262.0
2019-08-19 13:40:00,21.81,21.81,21.78,21.79,98424.0,20.1387,20.1387,20.111,20.1202,98424.0
2019-08-19 13:50:00,21.79,21.8,21.79,21.79,95040.0,20.1202,20.1294,20.1202,20.1202,95040.0
2019-08-19 14:00:00,21.79,21.79,21.76,21.76,121329.0,20.1202,20.1202,20.0925,20.0925,121329.0
2019-08-19 14:10:00,21.76,21.78,21.75,21.76,115554.0,20.0925,20.111,20.0833,20.0925,115554.0
2019-08-19 14:20:00,21.76,21.77,21.75,21.76,126219.0,20.0925,20.1017,20.0833,20.0925,126219.0
2019-08-19 14:30:00,21.77,21.78,21.74,21.75,136299.0,20.1017,20.111,20.074,20.0833,136299.0
2019-08-19 14:40:00,21.75,21.76,21.73,21.74,117918.0,20.0833,20.0925,20.0648,20.074,117918.0
2019-08-19 14:50:00,21.73,21.76,21.73,21.75,143955.0,20.0648,20.0925,20.0648,20.0833,143955.0
2019-08-19 15:00:00,21.75,21.77,21.74,21.76,117168.0,20.0833,20.1017,20.074,20.0925,117168.0
2019-08-19 15:10:00,21.76,21.8,21.76,21.78,153159.0,20.0925,20.1294,20.0925,20.111,153159.0
2019-08-19 15:20:00,21.78,21.78,21.75,21.75,152835.0,20.111,20.111,20.0833,20.0833,152835.0
2019-08-19 15:30:00,21.75,21.81,21.74,21.8,337983.0,20.0833,20.1387,20.074,20.1294,337983.0
2019-08-19 15:40:00,21.8,21.8,21.78,21.79,376644.0,20.1294,20.1294,20.111,20.1202,376644.0
2019-08-19 15:50:00,21.79,21.79,21.75,21.76,772623.0,20.1202,20.1202,20.0833,20.0925,772623.0
2019-08-20 09:30:00,21.69,21.78,21.61,21.69,230775.0,20.0279,20.111,19.954,20.0279,230775.0
2019-08-20 09:40:00,21.69,21.69,21.62,21.63,165447.0,20.0279,20.0279,19.9632,19.9725,165447.0
2019-08-20 09:50:00,21.65,21.69,21.58,21.58,188415.0,19.9909,20.0279,19.9263,19.9263,188415.0
2019-08-20 10:00:00,21.59,21.67,21.58,21.65,132654.0,19.9355,20.0094,19.9263,19.9909,132654.0
2019-08-20 10:10:00,21.65,21.71,21.63,21.67,189384.0,19.9909,20.0463,19.9725,20.0094,189384.0
2019-08-20 10:20:00,21.67,21.68,21.64,21.66,134925.0,20.0094,20.0186,19.9817,20.0002,134925.0
2019-08-20 10:30:00,21.66,21.69,21.63,21.65,122376.0,20.0002,20.0279,19.9725,19.9909,122376.0
2019-08-20 10:40:00,21.65,21.7,21.64,21.69,114669.0,19.9909,20.0371,19.9817,20.0279,114669.0
2019-08-20 10:50:00,21.69,21.75,21.68,21.74,163311.0,20.0279,20.0833,20.0186,20.074,163311.0
2019-08-20 11:00:00,21.74,21.74,21.71,21.74,174816.0,20.074,20.074,20.0463,20.074,174816.0
2019-08-20 11:10:00,21.75,21.75,21.72,21.74,153537.0,20.0833,20.0833,20.0556,20.074,153537.0
2019-08-20 11:20:00,21.74,21.74,21.72,21.72,127404.0,20.074,20.074,20.0556,20.0556,127404.0
2019-08-20 11:30:00,21.72,21.73,21.71,21.71,143883.0,20.0556,20.0648,20.0463,20.0463,143883.0
2019-08-20 11:40:00,21.71,21.71,21.68,21.68,98937.0,20.0463,20.0463,20.0186,20.0186,98937.0
2019-08-20 11:50:00,21.68,21.69,21.67,21.68,89382.0,20.0186,20.0279,20.0094,20.0186,89382.0
2019-08-20 12:00:00,21.68,21.7,21.67,21.68,99735.0,20.0186,20.0371,20.0094,20.0186,99735.0
2019-08-20 12:10:00,21.69,21.71,21.68,21.71,95094.0,20.0279,20.0463,20.0186,20.0463,95094.0
2019-08-20 12:20:00,21.71,21.72,21.69,21.7,87513.0,20.0463,20.0556,20.0279,20.0371,87513.0
2019-08-20 12:30:00,21.7,21.7,21.68,21.68,90672.0,20.0371,20.0371,20.0186,20.0186,90672.0
2019-08-20 12:40:00,21.69,21.7,21.67,21.69,84339.0,20.0279,20.0371,20.0094,20.0279,84339.0
2019-08-20 12:50:00,21.7,21.74,21.69,21.73,97380.0,20.0371,20.074,20.0279,20.0648,97380.0
2019-08-20 13:00:00,21.73,21.74,21.72,21.73,87573.0,20.0648,20.074,20.0556,20.0648,87573.0
2019-08-20 13:10:00,21.73,21.74,21.71,21.73,133911.0,20.0648,20.074,20.0463,20.0648,133911.0
2019-08-20 13:20:00,21.73,21.75,21.72,21.74,154608.0,20.0648,20.0833,20.0556,20.074,154608.0
2019-08-20 13:30:00,21.75,21.75,21.68,21.69,103062.0,20.0833,20.0833,20.0186,20.0279,103062.0
2019-08-20 13:40:00,21.69,21.7,21.68,21.68,71952.0,20.0279,20.0371,20.0186,20.0186,71952.0
2019-08-20 13:50:00,21.68,21.72,21.67,21.72,91755.0,20.0186,20.0556,20.0094,20.0556,91755.0
2019-08-20 14:00:00,21.72,21.72,21.66,21.66,194673.0,20.0556,20.0556,20.0002,20.0002,194673.0
2019-08-20 14:10:00,21.66,21.69,21.66,21.67,103446.0,20.0002,20.0279,20.0002,20.0094,103446.0
2019-08-20 14:20:00,21.67,21.7,21.64,21.69,93774.0,20.0094,20.0371,19.9817,20.0279,93774.0
2019-08-20 14:30:00,21.69,21.73,21.68,21.71,160578.0,20.0279,20.0648,20.0186,20.0463,160578.0
2019-08-20 14:40:00,21.71,21.72,21.64,21.65,259887.0,20.0463,20.0556,19.9817,19.9909,259887.0
2019-08-20 14:50:00,21.65,21.66,21.61,21.61,253239.0,19.9909,20.0002,19.954,19.954,253239.0
2019-08-20 15:00:00,21.61,21.61,21.58,21.59,311139.0,19.954,19.954,19.9263,19.9355,311139.0
2019-08-20 15:10:00,21.59,21.61,21.57,21.58,209151.0,19.9355,19.954,19.9171,19.9263,209151.0
2019-08-20 15:20:00,21.58,21.63,21.58,21.63,212364.0,19.9263,19.9725,19.9263,19.9725,212364.0
2019-08-20 15:30:00,21.63,21.64,21.61,21.63,211425.0,19.9725,19.9817,19.954,19.9725,211425.0
2019-08-20 15:40:00,21.63,21.64,21.62,21.63,253446.0,19.9725,19.9817,19.9632,19.9725,253446.0
2019-08-20 15:50:00,21.63,21.64,21.58,21.6,1243674.0,19.9725,19.9817,19.9263,19.9448,1243674.0
2019-08-21 09:30:00,21.75,21.84,21.72,21.79,450744.0,20.0833,20.1664,20.0556,20.1202,450744.0
2019-08-21 09:40:00,21.78,21.86,21.77,21.79,137169.0,20.111,20.1848,20.1017,20.1202,137169.0
2019-08-21 09:50:00,21.8,21.82,21.78,21.8,104718.0,20.1294,20.1479,20.111,20.1294,104718.0
2019-08-21 10:00:00,21.8,21.8,21.7,21.7,188949.0,20.1294,20.1294,20.0371,20.0371,188949.0
2019-08-21 10:10:00,21.7,21.73,21.68,21.72,136428.0,20.0371,20.0648,20.0186,20.0556,136428.0
2019-08-21 10:20:00,21.72,21.75,21.69,21.7,118986.0,20.0556,20.0833,20.0279,20.0371,118986.0
2019-08-21 10:30:00,21.69,21.7,21.65,21.67,151152.0,20.0279,20.0371,19.9909,20.0094,151152.0
2019-08-21 10:40:00,21.66,21.69,21.63,21.68,178068.0,20.0002,20.0279,19.9725,20.0186,178068.0
2019-08-21 10:50:00,21.68,21.71,21.68,21.7,132129.0,20.0186,20.0463,20.0186,20.0371,132129.0
2019-08-21 11:00:00,21.69,21.72,21.66,21.72,121731.0,20.0279,20.0556,20.0002,20.0556,121731.0
2019-08-21 11:10:00,21.72,21.73,21.7,21.71,83898.0,20.0556,20.0648,20.0371,20.0463,83898.0
2019-08-21 11:20:00,21.71,21.77,21.71,21.76,103671.0,20.0463,20.1017,20.0463,20.0925,103671.0
2019-08-21 11:30:00,21.76,21.8,21.75,21.8,111531.0,20.0925,20.1294,20.0833,20.1294,111531.0
2019-08-21 11:40:00,21.8,21.8,21.77,21.79,77013.0,20.1294,20.1294,20.1017,20.1202,77013.0
2019-08-21 11:50:00,21.78,21.78,21.75,21.76,141543.0,20.111,20.111,20.0833,20.0925,141543.0
2019-08-21 12:00:00,21.77,21.79,21.76,21.78,103860.0,20.1017,20.1202,20.0925,20.111,103860.0
2019-08-21 12:10:00,21.78,21.78,21.75,21.77,118596.0,20.111,20.111,20.0833,20.1017,118596.0
2019-08-21 12:20:00,21.77,21.77,21.74,21.75,59856.0,20.1017,20.1017,20.074,20.0833,59856.0
2019-08-21 12:30:00,21.75,21.75,21.73,21.74,51915.0,20.0833,20.0833,20.0648,20.074,51915.0
2019-08-21 12:40:00,21.74,21.76,21.74,21.75,63828.0,20.074,20.0925,20.074,20.0833,63828.0
2019-08-21 12:50:00,21.75,21.77,21.75,21.76,80697.0,20.0833,20.1017,20.0833,20.0925,80697.0
2019-08-21 13:00:00,21.75,21.77,21.75,21.76,54735.0,20.0833,20.1017,20.0833,20.0925,54735.0
2019-08-21 13:10:00,21.76,21.76,21.71,21.72,163047.0,20.0925,20.0925,20.0463,20.0556,163047.0
2019-08-21 13:20:00,21.73,21.74,21.71,21.73,73332.0,20.0648,20.074,20.0463,20.0648,73332.0
2019-08-21 13:30:00,21.73,21.74,21.72,21.73,48567.0,20.0648,20.074,20.0556,20.0648,48567.0
2019-08-21 13:40:00,21.73,21.74,21.72,21.73,66978.0,20.0648,20.074,20.0556,20.0648,66978.0
2019-08-21 13:50:00,21.73,21.73,21.68,21.69,89202.0,20.0648,20.0648,20.0186,20.0279,89202.0
2019-08-21 14:00:00,21.69,21.69,21.62,21.69,195306.0,20.0279,20.0279,19.9632,20.0279,195306.0
2019-08-21 14:10:00,21.69,21.72,21.67,21.72,81063.0,20.0279,20.0556,20.0094,20.0556,81063.0
2019-08-21 14:20:00,21.72,21.72,21.7,21.71,58587.0,20.0556,20.0556,20.0371,20.0463,58587.0
2019-08-21 14:30:00,21.71,21.71,21.68,21.71,185805.0,20.0463,20.0463,20.0186,20.0463,185805.0
2019-08-21 14:40:00,21.71,21.73,21.7,21.71,112884.0,20.0463,20.0648,20.0371,20.0463,112884.0
2019-08-21 14:50:00,21.71,21.78,21.71,21.78,947823.0,20.0463,20.111,20.0463,20.111,947823.0
2019-08-21 15:00:00,21.77,21.78,21.74,21.75,312414.0,20.1017,20.111,20.074,20.0833,312414.0
2019-08-21 15:10:00,21.76,21.77,21.74,21.76,122493.0,20.0925,20.1017,20.074,20.0925,122493.0
2019-08-21 15:20:00,21.76,21.77,21.74,21.75,150180.0,20.0925,20.1017,20.074,20.0833,150180.0
2019-08-21 15:30:00,21.75,21.78,21.75,21.77,395274.0,20.0833,20.111,20.0833,20.1017,395274.0
2019-08-21 15:40:00,21.77,21.8,21.76,21.8,362661.0,20.1017,20.1294,20.0925,20.1294,362661.0
2019-08-21 15:50:00,21.8,21.81,21.77,21.79,836331.0,20.1294,20.1387,20.1017,20.1202,836331.0
2019-08-22 09:30:00,21.91,22.12,21.8,22.08,600762.0,20.231,20.4249,20.1294,20.388,600762.0
2019-08-22 09:40:00,22.08,22.1,22.01,22.06,831156.0,20.388,20.4064,20.3233,20.3695,831156.0
2019-08-22 09:50:00,22.05,22.2,22.05,22.19,342717.0,20.3603,20.4988,20.3603,20.4895,342717.0
2019-08-22 10:00:00,22.19,22.25,22.16,22.19,482466.0,20.4895,20.5449,20.4618,20.4895,482466.0
2019-08-22 10:10:00,22.19,22.22,22.15,22.16,213540.0,20.4895,20.5172,20.4526,20.4618,213540.0
2019-08-22 10:20:00,22.16,22.17,22.05,22.07,287238.0,20.4618,20.4711,20.3603,20.3787,287238.0
2019-08-22 10:30:00,22.07,22.08,21.98,22.03,604164.0,20.3787,20.388,20.2956,20.3418,604164.0
2019-08-22 10:40:00,22.02,22.06,22.02,22.06,486771.0,20.3326,20.3695,20.3326,20.3695,486771.0
2019-08-22 10:50:00,22.05,22.06,21.93,21.96,563661.0,20.3603,20.3695,20.2495,20.2772,563661.0
2019-08-22 11:00:00,21.96,22.13,21.96,22.12,449979.0,20.2772,20.4341,20.2772,20.4249,449979.0
2019-08-22 11:10:00,22.13,22.15,22.11,22.12,233025.0,20.4341,20.4526,20.4157,20.4249,233025.0
2019-08-22 11:20:00,22.12,22.14,22.06,22.07,185196.0,20.4249,20.4434,20.3695,20.3787,185196.0
2019-08-22 11:30:00,22.07,22.14,22.06,22.1,197457.0,20.3787,20.4434,20.3695,20.4064,197457.0
2019-08-22 11:40:00,22.09,22.13,22.09,22.12,219954.0,20.3972,20.4341,20.3972,20.4249,219954.0
2019-08-22 11:50:00,22.12,22.13,22.07,22.08,387801.0,20.4249,20.4341,20.3787,20.388,387801.0
2019-08-22 12:00:00,22.08,22.14,22.08,22.13,148806.0,20.388,20.4434,20.388,20.4341,148806.0
2019-08-22 12:10:00,22.13,22.15,22.13,22.14,185472.0,20.4341,20.4526,20.4341,20.4434,185472.0
2019-08-22 12:20:00,22.14,22.15,22.12,22.12,155469.0,20.4434,20.4526,20.4249,20.4249,155469.0
2019-08-22 12:30:00,22.12,22.13,22.08,22.09,133377.0,20.4249,20.4341,20.388,20.3972,133377.0
2019-08-22 12:40:00,22.08,22.12,22.08,22.09,143475.0,20.388,20.4249,20.388,20.3972,143475.0
2019-08-22 12:50:00,22.09,22.12,22.09,22.1,210294.0,20.3972,20.4249,20.3972,20.4064,210294.0
2019-08-22 13:00:00,22.1,22.14,22.1,22.14,247857.0,20.4064,20.4434,20.4064,20.4434,247857.0
2019-08-22 13:10:00,22.14,22.15,22.1,22.11,140658.0,20.4434,20.4526,20.4064,20.4157,140658.0
2019-08-22 13:20:00,22.1,22.14,22.1,22.13,190914.0,20.4064,20.4434,20.4064,20.4341,190914.0
2019-08-22 13:30:00,22.13,22.14,22.12,22.14,137064.0,20.4341,20.4434,20.4249,20.4434,137064.0
2019-08-22 13:40:00,22.14,22.16,22.13,22.14,118770.0,20.4434,20.4618,20.4341,20.4434,118770.0
2019-08-22 13:50:00,22.13,22.15,22.12,22.15,191094.0,20.4341,20.4526,20.4249,20.4526,191094.0
2019-08-22 14:00:00,22.15,22.17,22.15,22.15,390951.0,20.4526,20.4711,20.4526,20.4526,390951.0
2019-08-22 14:10:00,22.15,22.17,22.13,22.16,337224.0,20.4526,20.4711,20.4341,20.4618,337224.0
2019-08-22 14:20:00,22.15,22.17,22.11,22.11,177744.0,20.4526,20.4711,20.4157,20.4157,177744.0
2019-08-22 14:30:00,22.11,22.14,22.11,22.13,219204.0,20.4157,20.4434,20.4157,20.4341,219204.0
2019-08-22 14:40:00,22.13,22.14,22.1,22.13,239751.0,20.4341,20.4434,20.4064,20.4341,239751.0
2019-08-22 14:50:00,22.13,22.14,22.12,22.13,151710.0,20.4341,20.4434,20.4249,20.4341,151710.0
2019-08-22 15:00:00,22.13,22.15,22.13,22.14,245265.0,20.4341,20.4526,20.4341,20.4434,245265.0
2019-08-22 15:10:00,22.14,22.15,22.1,22.1,233652.0,20.4434,20.4526,20.4064,20.4064,233652.0
2019-08-22 15:20:00,22.11,22.13,22.1,22.13,270201.0,20.4157,20.4341,20.4064,20.4341,270201.0
2019-08-22 15:30:00,22.12,22.13,22.11,22.12,425619.0,20.4249,20.4341,20.4157,20.4249,425619.0
2019-08-22 15:40:00,22.12,22.14,22.11,22.13,424140.0,20.4249,20.4434,20.4157,20.4341,424140.0
2019-08-22 15:50:00,22.12,22.15,22.03,22.05,1617807.0,20.4249,20.4526,20.3418,20.3603,1617807.0
2019-08-23 09:30:00,21.9,22.0,21.81,21.85,245259.0,20.2218,20.3141,20.1387,20.1756,245259.0
2019-08-23 09:40:00,21.84,21.89,21.78,21.81,232065.0,20.1664,20.2125,20.111,20.1387,232065.0
2019-08-23 09:50:00,21.8,21.9,21.78,21.88,278286.0,20.1294,20.2218,20.111,20.2033,278286.0
2019-08-23 10:00:00,21.88,22.05,21.86,21.99,411336.0,20.2033,20.3603,20.1848,20.3049,411336.0
2019-08-23 10:10:00,21.98,22.01,21.91,22.01,164550.0,20.2956,20.3233,20.231,20.3233,164550.0
2019-08-23 10:20:00,22.0,22.03,21.96,22.02,209157.0,20.3141,20.3418,20.2772,20.3326,209157.0
2019-08-23 10:30:00,22.01,22.07,22.0,22.06,211521.0,20.3233,20.3787,20.3141,20.3695,211521.0
2019-08-23 10:40:00,22.06,22.08,21.99,22.01,155997.0,20.3695,20.388,20.3049,20.3233,155997.0
2019-08-23 10:50:00,22.01,22.05,21.96,21.98,166509.0,20.3233,20.3603,20.2772,20.2956,166509.0
2019-08-23 11:00:00,21.99,22.0,21.69,21.71,754524.0,20.3049,20.3141,20.0279,20.0463,754524.0
2019-08-23 11:10:00,21.68,21.72,21.62,21.7,221985.0,20.0186,20.0556,19.9632,20.0371,221985.0
2019-08-23 11:20:00,21.7,21.7,21.65,21.67,144612.0,20.0371,20.0371,19.9909,20.0094,144612.0
2019-08-23 11:30:00,21.67,21.68,21.59,21.61,154554.0,20.0094,20.0186,19.9355,19.954,154554.0
2019-08-23 11:40:00,21.62,21.64,21.6,21.62,175233.0,19.9632,19.9817,19.9448,19.9632,175233.0
2019-08-23 11:50:00,21.62,21.65,21.58,21.6,139470.0,19.9632,19.9909,19.9263,19.9448,139470.0
2019-08-23 12:00:00,21.59,21.62,21.55,21.62,153138.0,19.9355,19.9632,19.8986,19.9632,153138.0
2019-08-23 12:10:00,21.62,21.7,21.6,21.68,180570.0,19.9632,20.0371,19.9448,20.0186,180570.0
2019-08-23 12:20:00,21.68,21.69,21.63,21.65,98496.0,20.0186,20.0279,19.9725,19.9909,98496.0
2019-08-23 12:30:00,21.64,21.71,21.64,21.7,124293.0,19.9817,20.0463,19.9817,20.0371,124293.0
2019-08-23 12:40:00,21.7,21.7,21.62,21.62,118698.0,20.0371,20.0371,19.9632,19.9632,118698.0
2019-08-23 12:50:00,21.63,21.68,21.62,21.66,330153.0,19.9725,20.0186,19.9632,20.0002,330153.0
2019-08-23 13:00:00,21.66,21.67,21.63,21.63,151275.0,20.0002,20.0094,19.9725,19.9725,151275.0
2019-08-23 13:10:00,21.64,21.68,21.61,21.62,141735.0,19.9817,20.0186,19.954,19.9632,141735.0
2019-08-23 13:20:00,21.62,21.62,21.58,21.6,128394.0,19.9632,19.9632,19.9263,19.9448,128394.0
2019-08-23 13:30:00,21.6,21.69,21.59,21.68,125664.0,19.9448,20.0279,19.9355,20.0186,125664.0
2019-08-23 13:40:00,21.67,21.68,21.62,21.65,161673.0,20.0094,20.0186,19.9632,19.9909,161673.0
2019-08-23 13:50:00,21.65,21.69,21.64,21.66,112488.0,19.9909,20.0279,19.9817,20.0002,112488.0
2019-08-23 14:00:00,21.66,21.66,21.62,21.64,133020.0,20.0002,20.0002,19.9632,19.9817,133020.0
2019-08-23 14:10:00,21.64,21.67,21.63,21.65,133725.0,19.9817,20.0094,19.9725,19.9909,133725.0
2019-08-23 14:20:00,21.65,21.66,21.63,21.66,141660.0,19.9909,20.0002,19.9725,20.0002,141660.0
2019-08-23 14:30:00,21.66,21.67,21.64,21.64,156183.0,20.0002,20.0094,19.9817,19.9817,156183.0
2019-08-23 14:40:00,21.65,21.66,21.58,21.61,179301.0,19.9909,20.0002,19.9263,19.954,179301.0
2019-08-23 14:50:00,21.61,21.64,21.59,21.63,181683.0,19.954,19.9817,19.9355,19.9725,181683.0
2019-08-23 15:00:00,21.63,21.66,21.57,21.58,421374.0,19.9725,20.0002,19.9171,19.9263,421374.0
2019-08-23 15:10:00,21.58,21.61,21.53,21.59,290256.0,19.9263,19.954,19.8801,19.9355,290256.0
2019-08-23 15:20:00,21.6,21.6,21.57,21.58,254592.0,19.9448,19.9448,19.9171,19.9263,254592.0
2019-08-23 15:30:00,21.58,21.59,21.55,21.56,392865.0,19.9263,19.9355,19.8986,19.9078,392865.0
2019-08-23 15:40:00,21.56,21.57,21.51,21.52,664569.0,19.9078,19.9171,19.8617,19.8709,664569.0
2019-08-23 15:50:00,21.51,21.56,21.42,21.55,2273949.0,19.8617,19.9078,19.7785,19.8986,2273949.0
2019-08-26 09:30:00,21.74,21.89,21.67,21.78,376596.0,20.074,20.2125,20.0094,20.111,376596.0
2019-08-26 09:40:00,21.79,21.8,21.61,21.62,172722.0,20.1202,20.1294,19.954,19.9632,172722.0
2019-08-26 09:50:00,21.62,21.67,21.58,21.65,197538.0,19.9632,20.0094,19.9263,19.9909,197538.0
2019-08-26 10:00:00,21.64,21.68,21.57,21.57,281226.0,19.9817,20.0186,19.9171,19.9171,281226.0
2019-08-26 10:10:00,21.57,21.58,21.52,21.56,189930.0,19.9171,19.9263,19.8709,19.9078,189930.0
2019-08-26 10:20:00,21.57,21.57,21.52,21.57,147108.0,19.9171,19.9171,19.8709,19.9171,147108.0
2019-08-26 10:30:00,21.56,21.57,21.52,21.55,219129.0,19.9078,19.9171,19.8709,19.8986,219129.0
2019-08-26 10:40:00,21.54,21.61,21.51,21.59,191886.0,19.8894,19.954,19.8617,19.9355,191886.0
2019-08-26 10:50:00,21.59,21.61,21.52,21.53,202761.0,19.9355,19.954,19.8709,19.8801,202761.0
2019-08-26 11:00:00,21.53,21.59,21.52,21.56,336582.0,19.8801,19.9355,19.8709,19.9078,336582.0
2019-08-26 11:10:00,21.55,21.62,21.53,21.55,243069.0,19.8986,19.9632,19.8801,19.8986,243069.0
2019-08-26 11:20:00,21.56,21.61,21.54,21.58,175458.0,19.9078,19.954,19.8894,19.9263,175458.0
2019-08-26 11:30:00,21.58,21.61,21.56,21.6,218412.0,19.9263,19.954,19.9078,19.9448,218412.0
2019-08-26 11:40:00,21.6,21.63,21.58,21.62,456999.0,19.9448,19.9725,19.9263,19.9632,456999.0
2019-08-26 11:50:00,21.62,21.66,21.62,21.66,185289.0,19.9632,20.0002,19.9632,20.0002,185289.0
2019-08-26 12:00:00,21.66,21.68,21.64,21.68,135609.0,20.0002,20.0186,19.9817,20.0186,135609.0
2019-08-26 12:10:00,21.68,21.68,21.65,21.65,195366.0,20.0186,20.0186,19.9909,19.9909,195366.0
2019-08-26 12:20:00,21.65,21.72,21.65,21.71,209244.0,19.9909,20.0556,19.9909,20.0463,209244.0
2019-08-26 12:30:00,21.71,21.72,21.67,21.68,110121.0,20.0463,20.0556,20.0094,20.0186,110121.0
2019-08-26 12:40:00,21.68,21.69,21.67,21.68,101304.0,20.0186,20.0279,20.0094,20.0186,101304.0
2019-08-26 12:50:00,21.68,21.72,21.67,21.69,104019.0,20.0186,20.0556,20.0094,20.0279,104019.0
2019-08-26 13:00:00,21.69,21.73,21.69,21.73,106983.0,20.0279,20.0648,20.0279,20.0648,106983.0
2019-08-26 13:10:00,21.72,21.72,21.68,21.69,97356.0,20.0556,20.0556,20.0186,20.0279,97356.0
2019-08-26 13:20:00,21.69,21.7,21.67,21.7,107484.0,20.0279,20.0371,20.0094,20.0371,107484.0
2019-08-26 13:30:00,21.7,21.7,21.66,21.67,92274.0,20.0371,20.0371,20.0002,20.0094,92274.0
2019-08-26 13:40:00,21.67,21.67,21.64,21.65,83979.0,20.0094,20.0094,19.9817,19.9909,83979.0
2019-08-26 13:50:00,21.65,21.66,21.64,21.66,134958.0,19.9909,20.0002,19.9817,20.0002,134958.0
2019-08-26 14:00:00,21.66,21.66,21.6,21.6,147678.0,20.0002,20.0002,19.9448,19.9448,147678.0
2019-08-26 14:10:00,21.6,21.6,21.56,21.57,179046.0,19.9448,19.9448,19.9078,19.9171,179046.0
2019-08-26 14:20:00,21.56,21.58,21.53,21.55,145209.0,19.9078,19.9263,19.8801,19.8986,145209.0
2019-08-26 14:30:00,21.54,21.56,21.52,21.55,190689.0,19.8894,19.9078,19.8709,19.8986,190689.0
2019-08-26 14:40:00,21.55,21.58,21.54,21.55,184353.0,19.8986,19.9263,19.8894,19.8986,184353.0
2019-08-26 14:50:00,21.56,21.57,21.54,21.57,159579.0,19.9078,19.9171,19.8894,19.9171,159579.0
2019-08-26 15:00:00,21.57,21.62,21.56,21.58,231972.0,19.9171,19.9632,19.9078,19.9263,231972.0
2019-08-26 15:10:00,21.58,21.6,21.57,21.58,338997.0,19.9263,19.9448,19.9171,19.9263,338997.0
2019-08-26 15:20:00,21.58,21.6,21.57,21.59,239421.0,19.9263,19.9448,19.9171,19.9355,239421.0
2019-08-26 15:30:00,21.59,21.61,21.58,21.6,279231.0,19.9355,19.954,19.9263,19.9448,279231.0
2019-08-26 15:40:00,21.6,21.64,21.59,21.61,428280.0,19.9448,19.9817,19.9355,19.954,428280.0
2019-08-26 15:50:00,21.61,21.68,21.61,21.68,1013076.0,19.954,20.0186,19.954,20.0186,1013076.0
2019-08-27 09:30:00,21.84,21.88,21.76,21.8,303216.0,20.1664,20.2033,20.0925,20.1294,303216.0
2019-08-27 09:40:00,21.81,21.83,21.75,21.79,84342.0,20.1387,20.1571,20.0833,20.1202,84342.0
2019-08-27 09:50:00,21.79,21.79,21.7,21.71,268194.0,20.1202,20.1202,20.0371,20.0463,268194.0
2019-08-27 10:00:00,21.71,21.76,21.7,21.75,108558.0,20.0463,20.0925,20.0371,20.0833,108558.0
2019-08-27 10:10:00,21.75,21.79,21.73,21.78,91002.0,20.0833,20.1202,20.0648,20.111,91002.0
2019-08-27 10:20:00,21.79,21.82,21.78,21.79,142236.0,20.1202,20.1479,20.111,20.1202,142236.0
2019-08-27 10:30:00,21.79,21.82,21.77,21.79,126327.0,20.1202,20.1479,20.1017,20.1202,126327.0
2019-08-27 10:40:00,21.79,21.79,21.76,21.76,118488.0,20.1202,20.1202,20.0925,20.0925,118488.0
2019-08-27 10:50:00,21.76,21.78,21.74,21.74,90984.0,20.0925,20.111,20.074,20.074,90984.0
2019-08-27 11:00:00,21.74,21.78,21.74,21.77,71049.0,20.074,20.111,20.074,20.1017,71049.0
2019-08-27 11:10:00,21.77,21.77,21.67,21.67,138990.0,20.1017,20.1017,20.0094,20.0094,138990.0
2019-08-27 11:20:00,21.67,21.69,21.66,21.66,121422.0,20.0094,20.0279,20.0002,20.0002,121422.0
2019-08-27 11:30:00,21.66,21.69,21.65,21.69,89262.0,20.0002,20.0279,19.9909,20.0279,89262.0
2019-08-27 11:40:00,21.69,21.72,21.68,21.7,119886.0,20.0279,20.0556,20.0186,20.0371,119886.0
2019-08-27 11:50:00,21.7,21.7,21.65,21.65,111987.0,20.0371,20.0371,19.9909,19.9909,111987.0
2019-08-27 12:00:00,21.65,21.67,21.61,21.61,77265.0,19.9909,20.0094,19.954,19.954,77265.0
2019-08-27 12:10:00,21.61,21.62,21.59,21.59,69939.0,19.954,19.9632,19.9355,19.9355,69939.0
2019-08-27 12:20:00,21.59,21.61,21.58,21.6,123369.0,19.9355,19.954,19.9263,19.9448,123369.0
2019-08-27 12:30:00,21.59,21.61,21.53,21.53,97872.0,19.9355,19.954,19.8801,19.8801,97872.0
2019-08-27 12:40:00,21.53,21.55,21.51,21.55,103518.0,19.8801,19.8986,19.8617,19.8986,103518.0
2019-08-27 12:50:00,21.55,21.55,21.49,21.5,111765.0,19.8986,19.8986,19.8432,19.8524,111765.0
2019-08-27 13:00:00,21.5,21.51,21.48,21.48,160191.0,19.8524,19.8617,19.834,19.834,160191.0
2019-08-27 13:10:00,21.48,21.52,21.48,21.51,116937.0,19.834,19.8709,19.834,19.8617,116937.0
2019-08-27 13:20:00,21.52,21.54,21.5,21.54,99996.0,19.8709,19.8894,19.8524,19.8894,99996.0
2019-08-27 13:30:00,21.54,21.63,21.53,21.57,193599.0,19.8894,19.9725,19.8801,19.9171,193599.0
2019-08-27 13:40:00,21.57,21.61,21.57,21.58,75525.0,19.9171,19.954,19.9171,19.9263,75525.0
2019-08-27 13:50:00,21.58,21.64,21.58,21.64,121383.0,19.9263,19.9817,19.9263,19.9817,121383.0
2019-08-27 14:00:00,21.64,21.66,21.56,21.56,191286.0,19.9817,20.0002,19.9078,19.9078,191286.0
2019-08-27 14:10:00,21.56,21.56,21.51,21.55,100230.0,19.9078,19.9078,19.8617,19.8986,100230.0
2019-08-27 14:20:00,21.55,21.58,21.55,21.57,74697.0,19.8986,19.9263,19.8986,19.9171,74697.0
2019-08-27 14:30:00,21.57,21.57,21.53,21.55,152985.0,19.9171,19.9171,19.8801,19.8986,152985.0
2019-08-27 14:40:00,21.55,21.55,21.5,21.54,203670.0,19.8986,19.8986,19.8524,19.8894,203670.0
2019-08-27 14:50:00,21.54,21.59,21.54,21.57,179748.0,19.8894,19.9355,19.8894,19.9171,179748.0
2019-08-27 15:00:00,21.57,21.64,21.57,21.59,206622.0,19.9171,19.9817,19.9171,19.9355,206622.0
2019-08-27 15:10:00,21.59,21.59,21.55,21.57,219390.0,19.9355,19.9355,19.8986,19.9171,219390.0
2019-08-27 15:20:00,21.57,21.57,21.5,21.5,202506.0,19.9171,19.9171,19.8524,19.8524,202506.0
2019-08-27 15:30:00,21.51,21.52,21.49,21.51,255585.0,19.8617,19.8709,19.8432,19.8617,255585.0
2019-08-27 15:40:00,21.51,21.54,21.51,21.53,391032.0,19.8617,19.8894,19.8617,19.8801,391032.0
2019-08-27 15:50:00,21.53,21.54,21.47,21.47,1095342.0,19.8801,19.8894,19.8247,19.8247,1095342.0
2019-08-28 09:30:00,21.42,21.54,21.35,21.44,442698.0,19.7785,19.8894,19.7139,19.797,442698.0
2019-08-28 09:40:00,21.44,21.52,21.41,21.49,258270.0,19.797,19.8709,19.7693,19.8432,258270.0
2019-08-28 09:50:00,21.49,21.59,21.48,21.56,329382.0,19.8432,19.9355,19.834,19.9078,329382.0
2019-08-28 10:00:00,21.56,21.65,21.55,21.6,205428.0,19.9078,19.9909,19.8986,19.9448,205428.0
2019-08-28 10:10:00,21.6,21.61,21.53,21.54,136173.0,19.9448,19.954,19.8801,19.8894,136173.0
2019-08-28 10:20:00,21.54,21.59,21.54,21.58,207135.0,19.8894,19.9355,19.8894,19.9263,207135.0
2019-08-28 10:30:00,21.58,21.65,21.56,21.64,112056.0,19.9263,19.9909,19.9078,19.9817,112056.0
2019-08-28 10:40:00,21.64,21.7,21.63,21.65,140178.0,19.9817,20.0371,19.9725,19.9909,140178.0
2019-08-28 10:50:00,21.64,21.69,21.64,21.66,153585.0,19.9817,20.0279,19.9817,20.0002,153585.0
2019-08-28 11:00:00,21.66,21.72,21.65,21.71,196401.0,20.0002,20.0556,19.9909,20.0463,196401.0
2019-08-28 11:10:00,21.71,21.72,21.67,21.68,77829.0,20.0463,20.0556,20.0094,20.0186,77829.0
2019-08-28 11:20:00,21.69,21.76,21.68,21.74,167214.0,20.0279,20.0925,20.0186,20.074,167214.0
2019-08-28 11:30:00,21.76,21.77,21.72,21.75,69009.0,20.0925,20.1017,20.0556,20.0833,69009.0
2019-08-28 11:40:00,21.74,21.77,21.73,21.75,91701.0,20.074,20.1017,20.0648,20.0833,91701.0
2019-08-28 11:50:00,21.75,21.78,21.7,21.71,106353.0,20.0833,20.111,20.0371,20.0463,106353.0
2019-08-28 12:00:00,21.71,21.71,21.69,21.7,109779.0,20.0463,20.0463,20.0279,20.0371,109779.0
2019-08-28 12:10:00,21.7,21.71,21.67,21.71,59076.0,20.0371,20.0463,20.0094,20.0463,59076.0
2019-08-28 12:20:00,21.71,21.72,21.67,21.67,45432.0,20.0463,20.0556,20.0094,20.0094,45432.0
2019-08-28 12:30:00,21.67,21.69,21.62,21.65,165135.0,20.0094,20.0279,19.9632,19.9909,165135.0
2019-08-28 12:40:00,21.65,21.69,21.65,21.69,103110.0,19.9909,20.0279,19.9909,20.0279,103110.0
2019-08-28 12:50:00,21.69,21.74,21.68,21.73,63708.0,20.0279,20.074,20.0186,20.0648,63708.0
2019-08-28 13:00:00,21.73,21.73,21.68,21.7,113850.0,20.0648,20.0648,20.0186,20.0371,113850.0
2019-08-28 13:10:00,21.7,21.7,21.67,21.7,396948.0,20.0371,20.0371,20.0094,20.0371,396948.0
2019-08-28 13:20:00,21.7,21.76,21.7,21.75,98547.0,20.0371,20.0925,20.0371,20.0833,98547.0
2019-08-28 13:30:00,21.75,21.76,21.74,21.75,168771.0,20.0833,20.0925,20.074,20.0833,168771.0
2019-08-28 13:40:00,21.75,21.77,21.74,21.75,113502.0,20.0833,20.1017,20.074,20.0833,113502.0
2019-08-28 13:50:00,21.74,21.78,21.73,21.77,166704.0,20.074,20.111,20.0648,20.1017,166704.0
2019-08-28 14:00:00,21.77,21.78,21.74,21.77,186411.0,20.1017,20.111,20.074,20.1017,186411.0
2019-08-28 14:10:00,21.77,21.78,21.75,21.77,77034.0,20.1017,20.111,20.0833,20.1017,77034.0
2019-08-28 14:20:00,21.77,21.78,21.76,21.77,85617.0,20.1017,20.111,20.0925,20.1017,85617.0
2019-08-28 14:30:00,21.77,21.78,21.76,21.77,132756.0,20.1017,20.111,20.0925,20.1017,132756.0
2019-08-28 14:40:00,21.77,21.78,21.75,21.78,185121.0,20.1017,20.111,20.0833,20.111,185121.0
2019-08-28 14:50:00,21.77,21.78,21.75,21.77,159423.0,20.1017,20.111,20.0833,20.1017,159423.0
2019-08-28 15:00:00,21.77,21.77,21.75,21.76,140004.0,20.1017,20.1017,20.0833,20.0925,140004.0
2019-08-28 15:10:00,21.76,21.77,21.74,21.76,560580.0,20.0925,20.1017,20.074,20.0925,560580.0
2019-08-28 15:20:00,21.76,21.76,21.73,21.74,230562.0,20.0925,20.0925,20.0648,20.074,230562.0
2019-08-28 15:30:00,21.74,21.76,21.73,21.74,307728.0,20.074,20.0925,20.0648,20.074,307728.0
2019-08-28 15:40:00,21.74,21.77,21.73,21.76,649206.0,20.074,20.1017,20.0648,20.0925,649206.0
2019-08-28 15:50:00,21.76,21.8,21.76,21.8,935697.0,20.0925,20.1294,20.0925,20.1294,935697.0
2019-08-29 09:30:00,21.97,22.29,21.95,22.18,661791.0,20.3596,20.6561,20.3411,20.5542,661791.0
2019-08-29 09:40:00,22.18,22.2,22.05,22.06,494772.0,20.5542,20.5727,20.4337,20.443,494772.0
2019-08-29 09:50:00,22.06,22.12,22.05,22.11,262737.0,20.443,20.4986,20.4337,20.4893,262737.0
2019-08-29 10:00:00,22.1,22.17,22.06,22.15,653307.0,20.4801,20.5449,20.443,20.5264,653307.0
2019-08-29 10:10:00,22.15,22.19,22.12,22.15,586230.0,20.5264,20.5635,20.4986,20.5264,586230.0
2019-08-29 10:20:00,22.16,22.18,22.14,22.15,383766.0,20.5357,20.5542,20.5171,20.5264,383766.0
2019-08-29 10:30:00,22.15,22.19,22.06,22.14,743859.0,20.5264,20.5635,20.443,20.5171,743859.0
2019-08-29 10:40:00,22.14,22.2,22.14,22.17,284493.0,20.5171,20.5727,20.5171,20.5449,284493.0
2019-08-29 10:50:00,22.18,22.19,22.16,22.19,504993.0,20.5542,20.5635,20.5357,20.5635,504993.0
2019-08-29 11:00:00,22.19,22.2,22.16,22.18,185166.0,20.5635,20.5727,20.5357,20.5542,185166.0
2019-08-29 11:10:00,22.18,22.22,22.18,22.22,169245.0,20.5542,20.5913,20.5542,20.5913,169245.0
2019-08-29 11:20:00,22.22,22.24,22.2,22.22,194112.0,20.5913,20.6098,20.5727,20.5913,194112.0
2019-08-29 11:30:00,22.22,22.26,22.22,22.24,137790.0,20.5913,20.6283,20.5913,20.6098,137790.0
2019-08-29 11:40:00,22.24,22.31,22.24,22.3,715968.0,20.6098,20.6747,20.6098,20.6654,715968.0
2019-08-29 11:50:00,22.29,22.31,22.27,22.3,164700.0,20.6561,20.6747,20.6376,20.6654,164700.0
2019-08-29 12:00:00,22.3,22.33,22.29,22.31,148299.0,20.6654,20.6932,20.6561,20.6747,148299.0
2019-08-29 12:10:00,22.32,22.33,22.31,22.31,159084.0,20.6839,20.6932,20.6747,20.6747,159084.0
2019-08-29 12:20:00,22.32,22.33,22.28,22.28,100221.0,20.6839,20.6932,20.6469,20.6469,100221.0
2019-08-29 12:30:00,22.28,22.31,22.27,22.31,97128.0,20.6469,20.6747,20.6376,20.6747,97128.0
2019-08-29 12:40:00,22.31,22.31,22.23,22.23,118494.0,20.6747,20.6747,20.6005,20.6005,118494.0
2019-08-29 12:50:00,22.23,22.26,22.23,22.23,90516.0,20.6005,20.6283,20.6005,20.6005,90516.0
2019-08-29 13:00:00,22.24,22.26,22.22,22.22,74739.0,20.6098,20.6283,20.5913,20.5913,74739.0
2019-08-29 13:10:00,22.23,22.23,22.2,22.23,88950.0,20.6005,20.6005,20.5727,20.6005,88950.0
2019-08-29 13:20:00,22.22,22.24,22.2,22.2,71232.0,20.5913,20.6098,20.5727,20.5727,71232.0
2019-08-29 13:30:00,22.2,22.23,22.17,22.21,143679.0,20.5727,20.6005,20.5449,20.582,143679.0
2019-08-29 13:40:00,22.21,22.23,22.19,22.2,150297.0,20.582,20.6005,20.5635,20.5727,150297.0
2019-08-29 13:50:00,22.2,22.21,22.18,22.19,124269.0,20.5727,20.582,20.5542,20.5635,124269.0
2019-08-29 14:00:00,22.19,22.23,22.19,22.23,90171.0,20.5635,20.6005,20.5635,20.6005,90171.0
2019-08-29 14:10:00,22.23,22.25,22.18,22.19,130167.0,20.6005,20.6191,20.5542,20.5635,130167.0
2019-08-29 14:20:00,22.18,22.25,22.18,22.22,157146.0,20.5542,20.6191,20.5542,20.5913,157146.0
2019-08-29 14:30:00,22.21,22.24,22.21,22.23,509637.0,20.582,20.6098,20.582,20.6005,509637.0
2019-08-29 14:40:00,22.24,22.24,22.19,22.19,118032.0,20.6098,20.6098,20.5635,20.5635,118032.0
2019-08-29 14:50:00,22.19,22.21,22.19,22.2,132786.0,20.5635,20.582,20.5635,20.5727,132786.0
2019-08-29 15:00:00,22.2,22.2,22.15,22.18,156045.0,20.5727,20.5727,20.5264,20.5542,156045.0
2019-08-29 15:10:00,22.18,22.19,22.17,22.17,156114.0,20.5542,20.5635,20.5449,20.5449,156114.0
2019-08-29 15:20:00,22.17,22.17,22.15,22.16,226818.0,20.5449,20.5449,20.5264,20.5357,226818.0
2019-08-29 15:30:00,22.16,22.18,22.12,22.16,311652.0,20.5357,20.5542,20.4986,20.5357,311652.0
2019-08-29 15:40:00,22.16,22.19,22.16,22.18,337209.0,20.5357,20.5635,20.5357,20.5542,337209.0
2019-08-29 15:50:00,22.18,22.2,22.13,22.18,1175133.0,20.5542,20.5727,20.5079,20.5542,1175133.0
2019-08-30 09:30:00,22.38,22.55,22.33,22.49,369633.0,20.7396,20.8971,20.6932,20.8415,369633.0
2019-08-30 09:40:00,22.49,22.56,22.45,22.47,220290.0,20.8415,20.9064,20.8044,20.823,220290.0
2019-08-30 09:50:00,22.46,22.5,22.45,22.46,227214.0,20.8137,20.8508,20.8044,20.8137,227214.0
2019-08-30 10:00:00,22.46,22.49,22.43,22.47,267177.0,20.8137,20.8415,20.7859,20.823,267177.0
2019-08-30 10:10:00,22.47,22.49,22.44,22.45,276834.0,20.823,20.8415,20.7952,20.8044,276834.0
2019-08-30 10:20:00,22.45,22.51,22.44,22.5,200598.0,20.8044,20.86,20.7952,20.8508,200598.0
2019-08-30 10:30:00,22.5,22.52,22.48,22.5,222516.0,20.8508,20.8693,20.8322,20.8508,222516.0
2019-08-30 10:40:00,22.49,22.51,22.46,22.51,179007.0,20.8415,20.86,20.8137,20.86,179007.0
2019-08-30 10:50:00,22.51,22.55,22.46,22.46,280350.0,20.86,20.8971,20.8137,20.8137,280350.0
2019-08-30 11:00:00,22.46,22.48,22.39,22.43,328728.0,20.8137,20.8322,20.7488,20.7859,328728.0
2019-08-30 11:10:00,22.43,22.44,22.35,22.37,288858.0,20.7859,20.7952,20.7118,20.7303,288858.0
2019-08-30 11:20:00,22.37,22.39,22.34,22.39,161820.0,20.7303,20.7488,20.7025,20.7488,161820.0
2019-08-30 11:30:00,22.39,22.43,22.39,22.41,139344.0,20.7488,20.7859,20.7488,20.7674,139344.0
2019-08-30 11:40:00,22.41,22.42,22.39,22.4,86880.0,20.7674,20.7766,20.7488,20.7581,86880.0
2019-08-30 11:50:00,22.4,22.41,22.38,22.38,93183.0,20.7581,20.7674,20.7396,20.7396,93183.0
2019-08-30 12:00:00,22.39,22.4,22.37,22.38,99849.0,20.7488,20.7581,20.7303,20.7396,99849.0
2019-08-30 12:10:00,22.38,22.41,22.37,22.4,86088.0,20.7396,20.7674,20.7303,20.7581,86088.0
2019-08-30 12:20:00,22.4,22.41,22.39,22.4,69402.0,20.7581,20.7674,20.7488,20.7581,69402.0
2019-08-30 12:30:00,22.4,22.41,22.37,22.37,68181.0,20.7581,20.7674,20.7303,20.7303,68181.0
2019-08-30 12:40:00,22.37,22.38,22.36,22.37,68433.0,20.7303,20.7396,20.721,20.7303,68433.0
2019-08-30 12:50:00,22.37,22.38,22.35,22.36,78375.0,20.7303,20.7396,20.7118,20.721,78375.0
2019-08-30 13:00:00,22.36,22.37,22.32,22.35,77604.0,20.721,20.7303,20.6839,20.7118,77604.0
2019-08-30 13:10:00,22.35,22.35,22.3,22.34,116880.0,20.7118,20.7118,20.6654,20.7025,116880.0
2019-08-30 13:20:00,22.34,22.36,22.33,22.35,107379.0,20.7025,20.721,20.6932,20.7118,107379.0
2019-08-30 13:30:00,22.35,22.37,22.35,22.36,111900.0,20.7118,20.7303,20.7118,20.721,111900.0
2019-08-30 13:40:00,22.35,22.38,22.35,22.37,95832.0,20.7118,20.7396,20.7118,20.7303,95832.0
2019-08-30 13:50:00,22.38,22.38,22.36,22.37,120762.0,20.7396,20.7396,20.721,20.7303,120762.0
2019-08-30 14:00:00,22.37,22.41,22.37,22.39,115818.0,20.7303,20.7674,20.7303,20.7488,115818.0
2019-08-30 14:10:00,22.39,22.39,22.37,22.39,143325.0,20.7488,20.7488,20.7303,20.7488,143325.0
2019-08-30 14:20:00,22.39,22.4,22.38,22.4,113325.0,20.7488,20.7581,20.7396,20.7581,113325.0
2019-08-30 14:30:00,22.4,22.4,22.38,22.38,177960.0,20.7581,20.7581,20.7396,20.7396,177960.0
2019-08-30 14:40:00,22.38,22.38,22.35,22.36,212580.0,20.7396,20.7396,20.7118,20.721,212580.0
2019-08-30 14:50:00,22.36,22.37,22.33,22.35,154260.0,20.721,20.7303,20.6932,20.7118,154260.0
2019-08-30 15:00:00,22.35,22.36,22.31,22.35,195348.0,20.7118,20.721,20.6747,20.7118,195348.0
2019-08-30 15:10:00,22.35,22.36,22.32,22.33,206208.0,20.7118,20.721,20.6839,20.6932,206208.0
2019-08-30 15:20:00,22.33,22.37,22.32,22.36,187830.0,20.6932,20.7303,20.6839,20.721,187830.0
2019-08-30 15:30:00,22.36,22.39,22.36,22.37,246729.0,20.721,20.7488,20.721,20.7303,246729.0
2019-08-30 15:40:00,22.37,22.38,22.35,22.36,537717.0,20.7303,20.7396,20.7118,20.721,537717.0
2019-08-30 15:50:00,22.36,22.39,22.33,22.34,1153158.0,20.721,20.7488,20.6932,20.7025,1153158.0
2019-09-03 09:30:00,22.11,22.18,22.07,22.16,281724.0,20.4893,20.5542,20.4523,20.5357,281724.0
2019-09-03 09:40:00,22.16,22.24,22.15,22.18,156117.0,20.5357,20.6098,20.5264,20.5542,156117.0
2019-09-03 09:50:00,22.19,22.24,22.19,22.22,136377.0,20.5635,20.6098,20.5635,20.5913,136377.0
2019-09-03 10:00:00,22.21,22.22,22.01,22.06,459471.0,20.582,20.5913,20.3967,20.443,459471.0
2019-09-03 10:10:00,22.06,22.08,22.01,22.05,527853.0,20.443,20.4615,20.3967,20.4337,527853.0
2019-09-03 10:20:00,22.05,22.08,22.01,22.07,198627.0,20.4337,20.4615,20.3967,20.4523,198627.0
2019-09-03 10:30:00,22.07,22.07,21.98,21.99,166143.0,20.4523,20.4523,20.3689,20.3781,166143.0
2019-09-03 10:40:00,21.99,22.09,21.99,22.07,165168.0,20.3781,20.4708,20.3781,20.4523,165168.0
2019-09-03 10:50:00,22.07,22.1,22.03,22.05,124338.0,20.4523,20.4801,20.4152,20.4337,124338.0
2019-09-03 11:00:00,22.05,22.05,22.01,22.02,139314.0,20.4337,20.4337,20.3967,20.4059,139314.0
2019-09-03 11:10:00,22.02,22.02,21.95,22.0,163527.0,20.4059,20.4059,20.3411,20.3874,163527.0
2019-09-03 11:20:00,22.01,22.07,22.0,22.05,131787.0,20.3967,20.4523,20.3874,20.4337,131787.0
2019-09-03 11:30:00,22.05,22.08,22.02,22.06,122130.0,20.4337,20.4615,20.4059,20.443,122130.0
2019-09-03 11:40:00,22.06,22.11,22.05,22.1,168651.0,20.443,20.4893,20.4337,20.4801,168651.0
2019-09-03 11:50:00,22.1,22.13,22.06,22.08,423381.0,20.4801,20.5079,20.443,20.4615,423381.0
2019-09-03 12:00:00,22.08,22.09,22.05,22.06,167811.0,20.4615,20.4708,20.4337,20.443,167811.0
2019-09-03 12:10:00,22.06,22.07,22.03,22.03,143907.0,20.443,20.4523,20.4152,20.4152,143907.0
2019-09-03 12:20:00,22.03,22.05,22.0,22.0,131349.0,20.4152,20.4337,20.3874,20.3874,131349.0
2019-09-03 12:30:00,22.0,22.0,21.96,21.99,95739.0,20.3874,20.3874,20.3503,20.3781,95739.0
2019-09-03 12:40:00,21.99,22.0,21.95,21.98,83016.0,20.3781,20.3874,20.3411,20.3689,83016.0
2019-09-03 12:50:00,21.98,21.98,21.91,21.91,141624.0,20.3689,20.3689,20.304,20.304,141624.0
2019-09-03 13:00:00,21.91,21.94,21.86,21.88,129213.0,20.304,20.3318,20.2577,20.2762,129213.0
2019-09-03 13:10:00,21.87,21.89,21.85,21.86,148239.0,20.2669,20.2855,20.2484,20.2577,148239.0
2019-09-03 13:20:00,21.85,21.86,21.83,21.84,380076.0,20.2484,20.2577,20.2299,20.2391,380076.0
2019-09-03 13:30:00,21.84,21.84,21.81,21.82,132072.0,20.2391,20.2391,20.2113,20.2206,132072.0
2019-09-03 13:40:00,21.82,21.85,21.81,21.85,96327.0,20.2206,20.2484,20.2113,20.2484,96327.0
2019-09-03 13:50:00,21.85,21.87,21.83,21.86,128904.0,20.2484,20.2669,20.2299,20.2577,128904.0
2019-09-03 14:00:00,21.86,21.91,21.86,21.91,231435.0,20.2577,20.304,20.2577,20.304,231435.0
2019-09-03 14:10:00,21.91,21.95,21.91,21.95,165417.0,20.304,20.3411,20.304,20.3411,165417.0
2019-09-03 14:20:00,21.95,21.99,21.95,21.99,112260.0,20.3411,20.3781,20.3411,20.3781,112260.0
2019-09-03 14:30:00,21.99,22.03,21.99,22.02,173226.0,20.3781,20.4152,20.3781,20.4059,173226.0
2019-09-03 14:40:00,22.02,22.06,22.02,22.06,145674.0,20.4059,20.443,20.4059,20.443,145674.0
2019-09-03 14:50:00,22.06,22.08,22.05,22.07,174093.0,20.443,20.4615,20.4337,20.4523,174093.0
2019-09-03 15:00:00,22.07,22.07,22.04,22.07,172620.0,20.4523,20.4523,20.4245,20.4523,172620.0
2019-09-03 15:10:00,22.07,22.11,22.06,22.11,176685.0,20.4523,20.4893,20.443,20.4893,176685.0
2019-09-03 15:20:00,22.11,22.13,22.09,22.12,168975.0,20.4893,20.5079,20.4708,20.4986,168975.0
2019-09-03 15:30:00,22.12,22.12,22.05,22.06,216417.0,20.4986,20.4986,20.4337,20.443,216417.0
2019-09-03 15:40:00,22.06,22.13,22.06,22.12,499275.0,20.443,20.5079,20.443,20.4986,499275.0
2019-09-03 15:50:00,22.12,22.15,22.11,22.12,1075836.0,20.4986,20.5264,20.4893,20.4986,1075836.0
2019-09-04 09:30:00,22.18,22.39,22.18,22.37,275676.0,20.5542,20.7488,20.5542,20.7303,275676.0
2019-09-04 09:40:00,22.37,22.45,22.37,22.37,371589.0,20.7303,20.8044,20.7303,20.7303,371589.0
2019-09-04 09:50:00,22.37,22.38,22.33,22.36,98118.0,20.7303,20.7396,20.6932,20.721,98118.0
2019-09-04 10:00:00,22.36,22.43,22.36,22.42,93015.0,20.721,20.7859,20.721,20.7766,93015.0
2019-09-04 10:10:00,22.42,22.42,22.33,22.34,158370.0,20.7766,20.7766,20.6932,20.7025,158370.0
2019-09-04 10:20:00,22.34,22.39,22.33,22.38,118953.0,20.7025,20.7488,20.6932,20.7396,118953.0
2019-09-04 10:30:00,22.38,22.45,22.38,22.41,130353.0,20.7396,20.8044,20.7396,20.7674,130353.0
2019-09-04 10:40:00,22.41,22.44,22.4,22.41,220083.0,20.7674,20.7952,20.7581,20.7674,220083.0
2019-09-04 10:50:00,22.41,22.48,22.4,22.48,267039.0,20.7674,20.8322,20.7581,20.8322,267039.0
2019-09-04 11:00:00,22.48,22.49,22.44,22.46,355107.0,20.8322,20.8415,20.7952,20.8137,355107.0
2019-09-04 11:10:00,22.46,22.48,22.43,22.45,197592.0,20.8137,20.8322,20.7859,20.8044,197592.0
2019-09-04 11:20:00,22.45,22.46,22.43,22.45,238119.0,20.8044,20.8137,20.7859,20.8044,238119.0
2019-09-04 11:30:00,22.45,22.49,22.44,22.46,150258.0,20.8044,20.8415,20.7952,20.8137,150258.0
2019-09-04 11:40:00,22.46,22.49,22.46,22.47,70128.0,20.8137,20.8415,20.8137,20.823,70128.0
2019-09-04 11:50:00,22.48,22.48,22.44,22.44,204810.0,20.8322,20.8322,20.7952,20.7952,204810.0
2019-09-04 12:00:00,22.44,22.46,22.42,22.44,121053.0,20.7952,20.8137,20.7766,20.7952,121053.0
2019-09-04 12:10:00,22.45,22.45,22.42,22.44,123711.0,20.8044,20.8044,20.7766,20.7952,123711.0
2019-09-04 12:20:00,22.44,22.45,22.42,22.44,151668.0,20.7952,20.8044,20.7766,20.7952,151668.0
2019-09-04 12:30:00,22.44,22.45,22.43,22.44,55449.0,20.7952,20.8044,20.7859,20.7952,55449.0
2019-09-04 12:40:00,22.44,22.46,22.42,22.45,101829.0,20.7952,20.8137,20.7766,20.8044,101829.0
2019-09-04 12:50:00,22.45,22.46,22.43,22.43,101853.0,20.8044,20.8137,20.7859,20.7859,101853.0
2019-09-04 13:00:00,22.43,22.47,22.43,22.45,257181.0,20.7859,20.823,20.7859,20.8044,257181.0
2019-09-04 13:10:00,22.45,22.46,22.43,22.44,309792.0,20.8044,20.8137,20.7859,20.7952,309792.0
2019-09-04 13:20:00,22.45,22.48,22.44,22.46,135084.0,20.8044,20.8322,20.7952,20.8137,135084.0
2019-09-04 13:30:00,22.46,22.47,22.42,22.43,135798.0,20.8137,20.823,20.7766,20.7859,135798.0
2019-09-04 13:40:00,22.43,22.45,22.42,22.45,317031.0,20.7859,20.8044,20.7766,20.8044,317031.0
2019-09-04 13:50:00,22.45,22.47,22.44,22.46,568893.0,20.8044,20.823,20.7952,20.8137,568893.0
2019-09-04 14:00:00,22.46,22.47,22.42,22.45,559185.0,20.8137,20.823,20.7766,20.8044,559185.0
2019-09-04 14:10:00,22.45,22.45,22.43,22.43,129213.0,20.8044,20.8044,20.7859,20.7859,129213.0
2019-09-04 14:20:00,22.43,22.45,22.43,22.45,190419.0,20.7859,20.8044,20.7859,20.8044,190419.0
2019-09-04 14:30:00,22.45,22.45,22.43,22.44,270216.0,20.8044,20.8044,20.7859,20.7952,270216.0
2019-09-04 14:40:00,22.44,22.45,22.43,22.44,206166.0,20.7952,20.8044,20.7859,20.7952,206166.0
2019-09-04 14:50:00,22.44,22.45,22.43,22.44,250932.0,20.7952,20.8044,20.7859,20.7952,250932.0
2019-09-04 15:00:00,22.44,22.45,22.43,22.44,335268.0,20.7952,20.8044,20.7859,20.7952,335268.0
2019-09-04 15:10:00,22.44,22.46,22.43,22.44,276216.0,20.7952,20.8137,20.7859,20.7952,276216.0
2019-09-04 15:20:00,22.44,22.47,22.43,22.46,347409.0,20.7952,20.823,20.7859,20.8137,347409.0
2019-09-04 15:30:00,22.46,22.5,22.46,22.47,272937.0,20.8137,20.8508,20.8137,20.823,272937.0
2019-09-04 15:40:00,22.47,22.51,22.47,22.51,626421.0,20.823,20.86,20.823,20.86,626421.0
2019-09-04 15:50:00,22.51,22.52,22.48,22.5,1425204.0,20.86,20.8693,20.8322,20.8508,1425204.0
2019-09-05 09:30:00,22.67,22.83,22.67,22.76,1027080.0,21.0083,21.1566,21.0083,21.0917,1027080.0
2019-09-05 09:40:00,22.76,22.82,22.74,22.77,297879.0,21.0917,21.1473,21.0732,21.101,297879.0
2019-09-05 09:50:00,22.78,22.8,22.76,22.77,283143.0,21.1102,21.1288,21.0917,21.101,283143.0
2019-09-05 10:00:00,22.78,22.9,22.77,22.9,353808.0,21.1102,21.2214,21.101,21.2214,353808.0
2019-09-05 10:10:00,22.89,22.93,22.85,22.92,344781.0,21.2122,21.2492,21.1751,21.24,344781.0
2019-09-05 10:20:00,22.91,22.91,22.8,22.83,520113.0,21.2307,21.2307,21.1288,21.1566,520113.0
2019-09-05 10:30:00,22.83,22.91,22.8,22.91,290274.0,21.1566,21.2307,21.1288,21.2307,290274.0
2019-09-05 10:40:00,22.91,22.92,22.86,22.88,101394.0,21.2307,21.24,21.1844,21.2029,101394.0
2019-09-05 10:50:00,22.87,22.89,22.85,22.86,221985.0,21.1936,21.2122,21.1751,21.1844,221985.0
2019-09-05 11:00:00,22.86,22.88,22.83,22.85,240621.0,21.1844,21.2029,21.1566,21.1751,240621.0
2019-09-05 11:10:00,22.85,22.86,22.84,22.85,267459.0,21.1751,21.1844,21.1658,21.1751,267459.0
2019-09-05 11:20:00,22.84,22.87,22.82,22.82,363150.0,21.1658,21.1936,21.1473,21.1473,363150.0
2019-09-05 11:30:00,22.83,22.86,22.79,22.84,266283.0,21.1566,21.1844,21.1195,21.1658,266283.0
2019-09-05 11:40:00,22.84,22.84,22.79,22.82,277089.0,21.1658,21.1658,21.1195,21.1473,277089.0
2019-09-05 11:50:00,22.82,22.82,22.75,22.76,449646.0,21.1473,21.1473,21.0824,21.0917,449646.0
2019-09-05 12:00:00,22.76,22.8,22.76,22.77,270867.0,21.0917,21.1288,21.0917,21.101,270867.0
2019-09-05 12:10:00,22.77,22.81,22.75,22.8,352461.0,21.101,21.138,21.0824,21.1288,352461.0
2019-09-05 12:20:00,22.8,22.81,22.76,22.79,215952.0,21.1288,21.138,21.0917,21.1195,215952.0
2019-09-05 12:30:00,22.79,22.81,22.74,22.75,536127.0,21.1195,21.138,21.0732,21.0824,536127.0
2019-09-05 12:40:00,22.76,22.77,22.73,22.75,347547.0,21.0917,21.101,21.0639,21.0824,347547.0
2019-09-05 12:50:00,22.75,22.76,22.71,22.73,189630.0,21.0824,21.0917,21.0454,21.0639,189630.0
2019-09-05 13:00:00,22.73,22.76,22.73,22.74,257211.0,21.0639,21.0917,21.0639,21.0732,257211.0
2019-09-05 13:10:00,22.74,22.76,22.74,22.75,156603.0,21.0732,21.0917,21.0732,21.0824,156603.0
2019-09-05 13:20:00,22.75,22.76,22.73,22.76,311718.0,21.0824,21.0917,21.0639,21.0917,311718.0
2019-09-05 13:30:00,22.76,22.8,22.76,22.78,182412.0,21.0917,21.1288,21.0917,21.1102,182412.0
2019-09-05 13:40:00,22.78,22.78,22.76,22.77,109644.0,21.1102,21.1102,21.0917,21.101,109644.0
2019-09-05 13:50:00,22.77,22.77,22.76,22.77,192069.0,21.101,21.101,21.0917,21.101,192069.0
2019-09-05 14:00:00,22.77,22.78,22.75,22.76,184428.0,21.101,21.1102,21.0824,21.0917,184428.0
2019-09-05 14:10:00,22.76,22.78,22.75,22.78,224976.0,21.0917,21.1102,21.0824,21.1102,224976.0
2019-09-05 14:20:00,22.78,22.78,22.74,22.74,174666.0,21.1102,21.1102,21.0732,21.0732,174666.0
2019-09-05 14:30:00,22.73,22.74,22.72,22.72,117180.0,21.0639,21.0732,21.0546,21.0546,117180.0
2019-09-05 14:40:00,22.72,22.75,22.72,22.74,119679.0,21.0546,21.0824,21.0546,21.0732,119679.0
2019-09-05 14:50:00,22.74,22.74,22.7,22.7,136563.0,21.0732,21.0732,21.0361,21.0361,136563.0
2019-09-05 15:00:00,22.7,22.72,22.68,22.68,205977.0,21.0361,21.0546,21.0176,21.0176,205977.0
2019-09-05 15:10:00,22.68,22.68,22.65,22.68,298587.0,21.0176,21.0176,20.9898,21.0176,298587.0
2019-09-05 15:20:00,22.67,22.7,22.67,22.69,200691.0,21.0083,21.0361,21.0083,21.0268,200691.0
2019-09-05 15:30:00,22.69,22.75,22.69,22.74,399933.0,21.0268,21.0824,21.0268,21.0732,399933.0
2019-09-05 15:40:00,22.75,22.76,22.74,22.75,1095885.0,21.0824,21.0917,21.0732,21.0824,1095885.0
2019-09-05 15:50:00,22.75,22.76,22.68,22.69,1569060.0,21.0824,21.0917,21.0176,21.0268,1569060.0
2019-09-06 09:30:00,22.81,22.86,22.63,22.63,258663.0,21.138,21.1844,20.9712,20.9712,258663.0
2019-09-06 09:40:00,22.64,22.68,22.56,22.67,182358.0,20.9805,21.0176,20.9064,21.0083,182358.0
2019-09-06 09:50:00,22.66,22.66,22.56,22.56,190311.0,20.999,20.999,20.9064,20.9064,190311.0
2019-09-06 10:00:00,22.56,22.57,22.49,22.52,219876.0,20.9064,20.9156,20.8415,20.8693,219876.0
2019-09-06 10:10:00,22.52,22.57,22.5,22.55,143868.0,20.8693,20.9156,20.8508,20.8971,143868.0
2019-09-06 10:20:00,22.55,22.58,22.53,22.57,183069.0,20.8971,20.9249,20.8786,20.9156,183069.0
2019-09-06 10:30:00,22.59,22.59,22.54,22.57,202800.0,20.9342,20.9342,20.8878,20.9156,202800.0
2019-09-06 10:40:00,22.57,22.62,22.56,22.62,150279.0,20.9156,20.962,20.9064,20.962,150279.0
2019-09-06 10:50:00,22.62,22.63,22.53,22.53,144324.0,20.962,20.9712,20.8786,20.8786,144324.0
2019-09-06 11:00:00,22.53,22.54,22.5,22.52,150417.0,20.8786,20.8878,20.8508,20.8693,150417.0
2019-09-06 11:10:00,22.52,22.54,22.5,22.52,169278.0,20.8693,20.8878,20.8508,20.8693,169278.0
2019-09-06 11:20:00,22.52,22.56,22.52,22.53,1202520.0,20.8693,20.9064,20.8693,20.8786,1202520.0
2019-09-06 11:30:00,22.53,22.56,22.51,22.54,176268.0,20.8786,20.9064,20.86,20.8878,176268.0
2019-09-06 11:40:00,22.54,22.55,22.51,22.53,326631.0,20.8878,20.8971,20.86,20.8786,326631.0
2019-09-06 11:50:00,22.53,22.54,22.48,22.48,178287.0,20.8786,20.8878,20.8322,20.8322,178287.0
2019-09-06 12:00:00,22.49,22.49,22.45,22.46,122175.0,20.8415,20.8415,20.8044,20.8137,122175.0
2019-09-06 12:10:00,22.45,22.48,22.44,22.46,105000.0,20.8044,20.8322,20.7952,20.8137,105000.0
2019-09-06 12:20:00,22.46,22.47,22.41,22.42,568332.0,20.8137,20.823,20.7674,20.7766,568332.0
2019-09-06 12:30:00,22.42,22.42,22.38,22.4,420177.0,20.7766,20.7766,20.7396,20.7581,420177.0
2019-09-06 12:40:00,22.41,22.42,22.38,22.42,320223.0,20.7674,20.7766,20.7396,20.7766,320223.0
2019-09-06 12:50:00,22.42,22.44,22.41,22.42,237141.0,20.7766,20.7952,20.7674,20.7766,237141.0
2019-09-06 13:00:00,22.41,22.45,22.39,22.45,263358.0,20.7674,20.8044,20.7488,20.8044,263358.0
2019-09-06 13:10:00,22.45,22.5,22.43,22.48,164097.0,20.8044,20.8508,20.7859,20.8322,164097.0
2019-09-06 13:20:00,22.48,22.53,22.48,22.51,104727.0,20.8322,20.8786,20.8322,20.86,104727.0
2019-09-06 13:30:00,22.52,22.52,22.49,22.51,113472.0,20.8693,20.8693,20.8415,20.86,113472.0
2019-09-06 13:40:00,22.51,22.51,22.49,22.5,93180.0,20.86,20.86,20.8415,20.8508,93180.0
2019-09-06 13:50:00,22.5,22.5,22.47,22.48,172077.0,20.8508,20.8508,20.823,20.8322,172077.0
2019-09-06 14:00:00,22.48,22.5,22.46,22.49,108849.0,20.8322,20.8508,20.8137,20.8415,108849.0
2019-09-06 14:10:00,22.48,22.5,22.48,22.49,113790.0,20.8322,20.8508,20.8322,20.8415,113790.0
2019-09-06 14:20:00,22.49,22.5,22.47,22.47,145074.0,20.8415,20.8508,20.823,20.823,145074.0
2019-09-06 14:30:00,22.48,22.49,22.47,22.48,105678.0,20.8322,20.8415,20.823,20.8322,105678.0
2019-09-06 14:40:00,22.48,22.49,22.46,22.47,141015.0,20.8322,20.8415,20.8137,20.823,141015.0
2019-09-06 14:50:00,22.47,22.47,22.45,22.46,120426.0,20.823,20.823,20.8044,20.8137,120426.0
2019-09-06 15:00:00,22.46,22.5,22.46,22.5,162330.0,20.8137,20.8508,20.8137,20.8508,162330.0
2019-09-06 15:10:00,22.5,22.53,22.5,22.51,161676.0,20.8508,20.8786,20.8508,20.86,161676.0
2019-09-06 15:20:00,22.51,22.57,22.51,22.55,226584.0,20.86,20.9156,20.86,20.8971,226584.0
2019-09-06 15:30:00,22.55,22.58,22.54,22.54,252816.0,20.8971,20.9249,20.8878,20.8878,252816.0
2019-09-06 15:40:00,22.55,22.56,22.54,22.55,407472.0,20.8971,20.9064,20.8878,20.8971,407472.0
2019-09-06 15:50:00,22.55,22.55,22.49,22.51,1225677.0,20.8971,20.8971,20.8415,20.86,1225677.0
2019-09-09 09:30:00,22.64,22.67,22.51,22.65,512547.0,20.9805,21.0083,20.86,20.9898,512547.0
2019-09-09 09:40:00,22.66,22.75,22.63,22.71,434457.0,20.999,21.0824,20.9712,21.0454,434457.0
2019-09-09 09:50:00,22.71,22.76,22.7,22.73,434811.0,21.0454,21.0917,21.0361,21.0639,434811.0
2019-09-09 10:00:00,22.73,22.74,22.65,22.72,390258.0,21.0639,21.0732,20.9898,21.0546,390258.0
2019-09-09 10:10:00,22.72,22.76,22.7,22.72,226335.0,21.0546,21.0917,21.0361,21.0546,226335.0
2019-09-09 10:20:00,22.73,22.76,22.69,22.72,509955.0,21.0639,21.0917,21.0268,21.0546,509955.0
2019-09-09 10:30:00,22.71,22.77,22.71,22.77,176640.0,21.0454,21.101,21.0454,21.101,176640.0
2019-09-09 10:40:00,22.76,22.77,22.7,22.7,168321.0,21.0917,21.101,21.0361,21.0361,168321.0
2019-09-09 10:50:00,22.7,22.75,22.7,22.73,177003.0,21.0361,21.0824,21.0361,21.0639,177003.0
2019-09-09 11:00:00,22.74,22.79,22.73,22.77,201375.0,21.0732,21.1195,21.0639,21.101,201375.0
2019-09-09 11:10:00,22.78,22.82,22.77,22.8,167067.0,21.1102,21.1473,21.101,21.1288,167067.0
2019-09-09 11:20:00,22.8,22.81,22.77,22.79,188988.0,21.1288,21.138,21.101,21.1195,188988.0
2019-09-09 11:30:00,22.79,22.8,22.78,22.79,155844.0,21.1195,21.1288,21.1102,21.1195,155844.0
2019-09-09 11:40:00,22.79,22.8,22.75,22.78,220563.0,21.1195,21.1288,21.0824,21.1102,220563.0
2019-09-09 11:50:00,22.78,22.79,22.74,22.74,480306.0,21.1102,21.1195,21.0732,21.0732,480306.0
2019-09-09 12:00:00,22.74,22.76,22.71,22.72,105294.0,21.0732,21.0917,21.0454,21.0546,105294.0
2019-09-09 12:10:00,22.72,22.73,22.68,22.69,210864.0,21.0546,21.0639,21.0176,21.0268,210864.0
2019-09-09 12:20:00,22.69,22.7,22.67,22.69,133989.0,21.0268,21.0361,21.0083,21.0268,133989.0
2019-09-09 12:30:00,22.7,22.7,22.66,22.68,173508.0,21.0361,21.0361,20.999,21.0176,173508.0
2019-09-09 12:40:00,22.68,22.69,22.66,22.68,96159.0,21.0176,21.0268,20.999,21.0176,96159.0
2019-09-09 12:50:00,22.68,22.73,22.68,22.72,186492.0,21.0176,21.0639,21.0176,21.0546,186492.0
2019-09-09 13:00:00,22.72,22.79,22.72,22.79,195087.0,21.0546,21.1195,21.0546,21.1195,195087.0
2019-09-09 13:10:00,22.79,22.81,22.79,22.79,181398.0,21.1195,21.138,21.1195,21.1195,181398.0
2019-09-09 13:20:00,22.8,22.83,22.8,22.83,121977.0,21.1288,21.1566,21.1288,21.1566,121977.0
2019-09-09 13:30:00,22.82,22.84,22.81,22.84,169794.0,21.1473,21.1658,21.138,21.1658,169794.0
2019-09-09 13:40:00,22.84,22.86,22.83,22.85,143250.0,21.1658,21.1844,21.1566,21.1751,143250.0
2019-09-09 13:50:00,22.85,22.89,22.85,22.87,149955.0,21.1751,21.2122,21.1751,21.1936,149955.0
2019-09-09 14:00:00,22.86,22.88,22.86,22.86,134232.0,21.1844,21.2029,21.1844,21.1844,134232.0
2019-09-09 14:10:00,22.86,22.89,22.85,22.89,132744.0,21.1844,21.2122,21.1751,21.2122,132744.0
2019-09-09 14:20:00,22.89,22.93,22.88,22.93,196227.0,21.2122,21.2492,21.2029,21.2492,196227.0
2019-09-09 14:30:00,22.93,22.93,22.9,22.91,173553.0,21.2492,21.2492,21.2214,21.2307,173553.0
2019-09-09 14:40:00,22.91,22.93,22.9,22.92,114516.0,21.2307,21.2492,21.2214,21.24,114516.0
2019-09-09 14:50:00,22.93,22.97,22.91,22.95,193950.0,21.2492,21.2863,21.2307,21.2678,193950.0
2019-09-09 15:00:00,22.95,22.95,22.89,22.9,194379.0,21.2678,21.2678,21.2122,21.2214,194379.0
2019-09-09 15:10:00,22.9,22.97,22.89,22.97,175089.0,21.2214,21.2863,21.2122,21.2863,175089.0
2019-09-09 15:20:00,22.97,22.98,22.96,22.97,234279.0,21.2863,21.2956,21.277,21.2863,234279.0
2019-09-09 15:30:00,22.97,23.0,22.96,23.0,503019.0,21.2863,21.3141,21.277,21.3141,503019.0
2019-09-09 15:40:00,22.99,23.01,22.97,22.97,523872.0,21.3048,21.3234,21.2863,21.2863,523872.0
2019-09-09 15:50:00,22.97,23.02,22.97,23.02,1126113.0,21.2863,21.3326,21.2863,21.3326,1126113.0
2019-09-10 09:30:00,23.01,23.32,23.01,23.17,720720.0,21.3234,21.6106,21.3234,21.4716,720720.0
2019-09-10 09:40:00,23.17,23.31,23.06,23.3,641781.0,21.4716,21.6014,21.3697,21.5921,641781.0
2019-09-10 09:50:00,23.3,23.33,23.23,23.32,415314.0,21.5921,21.6199,21.5272,21.6106,415314.0
2019-09-10 10:00:00,23.32,23.34,23.25,23.27,388959.0,21.6106,21.6292,21.5458,21.5643,388959.0
2019-09-10 10:10:00,23.26,23.3,23.23,23.23,251817.0,21.555,21.5921,21.5272,21.5272,251817.0
2019-09-10 10:20:00,23.23,23.27,23.23,23.24,252612.0,21.5272,21.5643,21.5272,21.5365,252612.0
2019-09-10 10:30:00,23.24,23.33,23.2,23.29,300660.0,21.5365,21.6199,21.4994,21.5828,300660.0
2019-09-10 10:40:00,23.29,23.33,23.27,23.27,145134.0,21.5828,21.6199,21.5643,21.5643,145134.0
2019-09-10 10:50:00,23.27,23.33,23.26,23.28,251451.0,21.5643,21.6199,21.555,21.5736,251451.0
2019-09-10 11:00:00,23.28,23.29,23.25,23.27,225651.0,21.5736,21.5828,21.5458,21.5643,225651.0
2019-09-10 11:10:00,23.27,23.32,23.25,23.32,340596.0,21.5643,21.6106,21.5458,21.6106,340596.0
2019-09-10 11:20:00,23.32,23.35,23.29,23.31,191040.0,21.6106,21.6385,21.5828,21.6014,191040.0
2019-09-10 11:30:00,23.31,23.35,23.3,23.34,198456.0,21.6014,21.6385,21.5921,21.6292,198456.0
2019-09-10 11:40:00,23.34,23.39,23.32,23.35,118797.0,21.6292,21.6755,21.6106,21.6385,118797.0
2019-09-10 11:50:00,23.35,23.4,23.35,23.38,142158.0,21.6385,21.6848,21.6385,21.6663,142158.0
2019-09-10 12:00:00,23.38,23.39,23.29,23.32,202626.0,21.6663,21.6755,21.5828,21.6106,202626.0
2019-09-10 12:10:00,23.32,23.33,23.29,23.32,108204.0,21.6106,21.6199,21.5828,21.6106,108204.0
2019-09-10 12:20:00,23.32,23.36,23.32,23.35,147420.0,21.6106,21.6477,21.6106,21.6385,147420.0
2019-09-10 12:30:00,23.35,23.37,23.34,23.34,145557.0,21.6385,21.657,21.6292,21.6292,145557.0
2019-09-10 12:40:00,23.34,23.35,23.32,23.34,155562.0,21.6292,21.6385,21.6106,21.6292,155562.0
2019-09-10 12:50:00,23.34,23.34,23.29,23.3,159423.0,21.6292,21.6292,21.5828,21.5921,159423.0
2019-09-10 13:00:00,23.3,23.31,23.29,23.31,438351.0,21.5921,21.6014,21.5828,21.6014,438351.0
2019-09-10 13:10:00,23.3,23.35,23.3,23.33,182532.0,21.5921,21.6385,21.5921,21.6199,182532.0
2019-09-10 13:20:00,23.34,23.37,23.33,23.34,276051.0,21.6292,21.657,21.6199,21.6292,276051.0
2019-09-10 13:30:00,23.34,23.41,23.34,23.39,169668.0,21.6292,21.6941,21.6292,21.6755,169668.0
2019-09-10 13:40:00,23.4,23.4,23.35,23.36,150486.0,21.6848,21.6848,21.6385,21.6477,150486.0
2019-09-10 13:50:00,23.36,23.4,23.36,23.37,297315.0,21.6477,21.6848,21.6477,21.657,297315.0
2019-09-10 14:00:00,23.37,23.41,23.36,23.39,385287.0,21.657,21.6941,21.6477,21.6755,385287.0
2019-09-10 14:10:00,23.39,23.4,23.38,23.4,214725.0,21.6755,21.6848,21.6663,21.6848,214725.0
2019-09-10 14:20:00,23.4,23.43,23.39,23.42,337668.0,21.6848,21.7126,21.6755,21.7033,337668.0
2019-09-10 14:30:00,23.41,23.42,23.37,23.38,220914.0,21.6941,21.7033,21.657,21.6663,220914.0
2019-09-10 14:40:00,23.39,23.4,23.36,23.38,205326.0,21.6755,21.6848,21.6477,21.6663,205326.0
2019-09-10 14:50:00,23.37,23.43,23.37,23.43,248502.0,21.657,21.7126,21.657,21.7126,248502.0
2019-09-10 15:00:00,23.43,23.46,23.42,23.46,464937.0,21.7126,21.7404,21.7033,21.7404,464937.0
2019-09-10 15:10:00,23.46,23.51,23.45,23.51,471162.0,21.7404,21.7867,21.7311,21.7867,471162.0
2019-09-10 15:20:00,23.51,23.51,23.48,23.51,587196.0,21.7867,21.7867,21.7589,21.7867,587196.0
2019-09-10 15:30:00,23.51,23.59,23.49,23.52,1962882.0,21.7867,21.8609,21.7682,21.796,1962882.0
2019-09-10 15:40:00,23.52,23.6,23.49,23.51,1303020.0,21.796,21.8701,21.7682,21.7867,1303020.0
2019-09-10 15:50:00,23.51,23.56,23.48,23.56,1896582.0,21.7867,21.8331,21.7589,21.8331,1896582.0
2019-09-11 09:30:00,23.56,23.65,23.48,23.57,1392756.0,21.8331,21.9165,21.7589,21.8423,1392756.0
2019-09-11 09:40:00,23.57,23.59,23.5,23.57,256737.0,21.8423,21.8609,21.7775,21.8423,256737.0
2019-09-11 09:50:00,23.57,23.63,23.52,23.52,538905.0,21.8423,21.8979,21.796,21.796,538905.0
2019-09-11 10:00:00,23.52,23.58,23.5,23.53,377325.0,21.796,21.8516,21.7775,21.8053,377325.0
2019-09-11 10:10:00,23.53,23.59,23.52,23.56,639417.0,21.8053,21.8609,21.796,21.8331,639417.0
2019-09-11 10:20:00,23.56,23.62,23.53,23.62,746766.0,21.8331,21.8887,21.8053,21.8887,746766.0
2019-09-11 10:30:00,23.62,23.72,23.62,23.72,483192.0,21.8887,21.9813,21.8887,21.9813,483192.0
2019-09-11 10:40:00,23.72,23.74,23.63,23.63,424581.0,21.9813,21.9999,21.8979,21.8979,424581.0
2019-09-11 10:50:00,23.63,23.7,23.63,23.65,204738.0,21.8979,21.9628,21.8979,21.9165,204738.0
2019-09-11 11:00:00,23.66,23.66,23.59,23.61,197391.0,21.9257,21.9257,21.8609,21.8794,197391.0
2019-09-11 11:10:00,23.62,23.65,23.5,23.52,1503396.0,21.8887,21.9165,21.7775,21.796,1503396.0
2019-09-11 11:20:00,23.52,23.55,23.25,23.46,1908777.0,21.796,21.8238,21.5458,21.7404,1908777.0
2019-09-11 11:30:00,23.46,23.57,23.46,23.51,767859.0,21.7404,21.8423,21.7404,21.7867,767859.0
2019-09-11 11:40:00,23.52,23.54,23.42,23.42,1023174.0,21.796,21.8145,21.7033,21.7033,1023174.0
2019-09-11 11:50:00,23.42,23.44,23.32,23.43,880605.0,21.7033,21.7219,21.6106,21.7126,880605.0
2019-09-11 12:00:00,23.43,23.45,23.39,23.39,200208.0,21.7126,21.7311,21.6755,21.6755,200208.0
2019-09-11 12:10:00,23.39,23.42,23.34,23.37,627291.0,21.6755,21.7033,21.6292,21.657,627291.0
2019-09-11 12:20:00,23.37,23.44,23.37,23.42,266994.0,21.657,21.7219,21.657,21.7033,266994.0
2019-09-11 12:30:00,23.41,23.46,23.39,23.45,173415.0,21.6941,21.7404,21.6755,21.7311,173415.0
2019-09-11 12:40:00,23.45,23.49,23.44,23.48,104424.0,21.7311,21.7682,21.7219,21.7589,104424.0
2019-09-11 12:50:00,23.48,23.52,23.48,23.5,190236.0,21.7589,21.796,21.7589,21.7775,190236.0
2019-09-11 13:00:00,23.5,23.51,23.49,23.5,138009.0,21.7775,21.7867,21.7682,21.7775,138009.0
2019-09-11 13:10:00,23.51,23.53,23.5,23.51,152946.0,21.7867,21.8053,21.7775,21.7867,152946.0
2019-09-11 13:20:00,23.51,23.55,23.5,23.55,150435.0,21.7867,21.8238,21.7775,21.8238,150435.0
2019-09-11 13:30:00,23.55,23.55,23.53,23.55,75375.0,21.8238,21.8238,21.8053,21.8238,75375.0
2019-09-11 13:40:00,23.54,23.54,23.5,23.52,102483.0,21.8145,21.8145,21.7775,21.796,102483.0
2019-09-11 13:50:00,23.52,23.54,23.5,23.52,148443.0,21.796,21.8145,21.7775,21.796,148443.0
2019-09-11 14:00:00,23.52,23.54,23.51,23.52,158727.0,21.796,21.8145,21.7867,21.796,158727.0
2019-09-11 14:10:00,23.52,23.53,23.51,23.53,166440.0,21.796,21.8053,21.7867,21.8053,166440.0
2019-09-11 14:20:00,23.54,23.54,23.51,23.53,118293.0,21.8145,21.8145,21.7867,21.8053,118293.0
2019-09-11 14:30:00,23.53,23.55,23.52,23.53,154854.0,21.8053,21.8238,21.796,21.8053,154854.0
2019-09-11 14:40:00,23.53,23.53,23.5,23.51,180960.0,21.8053,21.8053,21.7775,21.7867,180960.0
2019-09-11 14:50:00,23.51,23.53,23.49,23.52,567237.0,21.7867,21.8053,21.7682,21.796,567237.0
2019-09-11 15:00:00,23.52,23.54,23.51,23.54,293907.0,21.796,21.8145,21.7867,21.8145,293907.0
2019-09-11 15:10:00,23.54,23.59,23.54,23.59,490341.0,21.8145,21.8609,21.8145,21.8609,490341.0
2019-09-11 15:20:00,23.59,23.62,23.59,23.61,441015.0,21.8609,21.8887,21.8609,21.8794,441015.0
2019-09-11 15:30:00,23.61,23.64,23.59,23.59,571209.0,21.8794,21.9072,21.8609,21.8609,571209.0
2019-09-11 15:40:00,23.59,23.6,23.55,23.59,570603.0,21.8609,21.8701,21.8238,21.8609,570603.0
2019-09-11 15:50:00,23.59,23.67,23.59,23.66,2163825.0,21.8609,21.935,21.8609,21.9257,2163825.0
2019-09-12 09:30:00,23.68,23.81,23.64,23.76,465642.0,21.9443,22.0647,21.9072,22.0184,465642.0
2019-09-12 09:40:00,23.76,23.78,23.6,23.61,638097.0,22.0184,22.0369,21.8701,21.8794,638097.0
2019-09-12 09:50:00,23.6,23.69,23.57,23.68,518664.0,21.8701,21.9535,21.8423,21.9443,518664.0
2019-09-12 10:00:00,23.68,23.68,23.61,23.65,403179.0,21.9443,21.9443,21.8794,21.9165,403179.0
2019-09-12 10:10:00,23.65,23.8,23.63,23.68,307398.0,21.9165,22.0555,21.8979,21.9443,307398.0
2019-09-12 10:20:00,23.69,23.76,23.68,23.7,212424.0,21.9535,22.0184,21.9443,21.9628,212424.0
2019-09-12 10:30:00,23.71,23.73,23.63,23.69,160440.0,21.9721,21.9906,21.8979,21.9535,160440.0
2019-09-12 10:40:00,23.69,23.69,23.58,23.6,164397.0,21.9535,21.9535,21.8516,21.8701,164397.0
2019-09-12 10:50:00,23.6,23.62,23.49,23.57,647484.0,21.8701,21.8887,21.7682,21.8423,647484.0
2019-09-12 11:00:00,23.57,23.62,23.51,23.62,232164.0,21.8423,21.8887,21.7867,21.8887,232164.0
2019-09-12 11:10:00,23.63,23.65,23.58,23.65,331266.0,21.8979,21.9165,21.8516,21.9165,331266.0
2019-09-12 11:20:00,23.65,23.67,23.64,23.64,260007.0,21.9165,21.935,21.9072,21.9072,260007.0
2019-09-12 11:30:00,23.64,23.73,23.63,23.71,241209.0,21.9072,21.9906,21.8979,21.9721,241209.0
2019-09-12 11:40:00,23.71,23.76,23.69,23.72,578712.0,21.9721,22.0184,21.9535,21.9813,578712.0
2019-09-12 11:50:00,23.73,23.74,23.69,23.72,241449.0,21.9906,21.9999,21.9535,21.9813,241449.0
2019-09-12 12:00:00,23.72,23.79,23.71,23.79,1136136.0,21.9813,22.0462,21.9721,22.0462,1136136.0
2019-09-12 12:10:00,23.79,23.8,23.68,23.71,157194.0,22.0462,22.0555,21.9443,21.9721,157194.0
2019-09-12 12:20:00,23.71,23.74,23.7,23.73,138780.0,21.9721,21.9999,21.9628,21.9906,138780.0
2019-09-12 12:30:00,23.73,23.75,23.72,23.73,100470.0,21.9906,22.0091,21.9813,21.9906,100470.0
2019-09-12 12:40:00,23.73,23.76,23.72,23.74,160560.0,21.9906,22.0184,21.9813,21.9999,160560.0
2019-09-12 12:50:00,23.74,23.76,23.73,23.75,107100.0,21.9999,22.0184,21.9906,22.0091,107100.0
2019-09-12 13:00:00,23.75,23.78,23.74,23.77,225819.0,22.0091,22.0369,21.9999,22.0277,225819.0
2019-09-12 13:10:00,23.77,23.8,23.77,23.78,143067.0,22.0277,22.0555,22.0277,22.0369,143067.0
2019-09-12 13:20:00,23.79,23.8,23.75,23.76,160461.0,22.0462,22.0555,22.0091,22.0184,160461.0
2019-09-12 13:30:00,23.76,23.79,23.76,23.77,121188.0,22.0184,22.0462,22.0184,22.0277,121188.0
2019-09-12 13:40:00,23.77,23.81,23.77,23.8,127968.0,22.0277,22.0647,22.0277,22.0555,127968.0
2019-09-12 13:50:00,23.8,23.81,23.79,23.79,144585.0,22.0555,22.0647,22.0462,22.0462,144585.0
2019-09-12 14:00:00,23.79,23.79,23.75,23.77,279210.0,22.0462,22.0462,22.0091,22.0277,279210.0
2019-09-12 14:10:00,23.77,23.8,23.76,23.79,132444.0,22.0277,22.0555,22.0184,22.0462,132444.0
2019-09-12 14:20:00,23.79,23.79,23.77,23.77,138228.0,22.0462,22.0462,22.0277,22.0277,138228.0
2019-09-12 14:30:00,23.78,23.78,23.75,23.78,144603.0,22.0369,22.0369,22.0091,22.0369,144603.0
2019-09-12 14:40:00,23.78,23.85,23.78,23.84,325011.0,22.0369,22.1018,22.0369,22.0925,325011.0
2019-09-12 14:50:00,23.84,23.85,23.83,23.84,172779.0,22.0925,22.1018,22.0833,22.0925,172779.0
2019-09-12 15:00:00,23.84,23.84,23.82,23.83,232839.0,22.0925,22.0925,22.074,22.0833,232839.0
2019-09-12 15:10:00,23.83,23.87,23.82,23.84,303384.0,22.0833,22.1203,22.074,22.0925,303384.0
2019-09-12 15:20:00,23.84,23.91,23.83,23.91,453768.0,22.0925,22.1574,22.0833,22.1574,453768.0
2019-09-12 15:30:00,23.91,23.92,23.89,23.91,827817.0,22.1574,22.1667,22.1389,22.1574,827817.0
2019-09-12 15:40:00,23.91,23.94,23.9,23.93,965925.0,22.1574,22.1852,22.1481,22.1759,965925.0
2019-09-12 15:50:00,23.92,23.94,23.85,23.85,1789299.0,22.1667,22.1852,22.1018,22.1018,1789299.0
2019-09-13 09:30:00,23.99,24.21,23.99,24.17,596388.0,22.2315,22.4354,22.2315,22.3983,596388.0
2019-09-13 09:40:00,24.17,24.23,24.13,24.17,440952.0,22.3983,22.4539,22.3613,22.3983,440952.0
2019-09-13 09:50:00,24.18,24.25,24.13,24.18,172704.0,22.4076,22.4725,22.3613,22.4076,172704.0
2019-09-13 10:00:00,24.17,24.18,24.1,24.13,290895.0,22.3983,22.4076,22.3335,22.3613,290895.0
2019-09-13 10:10:00,24.13,24.2,24.11,24.15,495204.0,22.3613,22.4261,22.3427,22.3798,495204.0
2019-09-13 10:20:00,24.16,24.25,24.15,24.22,205038.0,22.3891,22.4725,22.3798,22.4447,205038.0
2019-09-13 10:30:00,24.22,24.23,24.18,24.21,274773.0,22.4447,22.4539,22.4076,22.4354,274773.0
2019-09-13 10:40:00,24.21,24.21,24.16,24.19,125685.0,22.4354,22.4354,22.3891,22.4169,125685.0
2019-09-13 10:50:00,24.19,24.23,24.15,24.16,214965.0,22.4169,22.4539,22.3798,22.3891,214965.0
2019-09-13 11:00:00,24.16,24.19,24.13,24.18,120360.0,22.3891,22.4169,22.3613,22.4076,120360.0
2019-09-13 11:10:00,24.17,24.18,24.12,24.15,154842.0,22.3983,22.4076,22.352,22.3798,154842.0
2019-09-13 11:20:00,24.15,24.18,24.13,24.16,156615.0,22.3798,22.4076,22.3613,22.3891,156615.0
2019-09-13 11:30:00,24.16,24.18,24.13,24.15,119418.0,22.3891,22.4076,22.3613,22.3798,119418.0
2019-09-13 11:40:00,24.15,24.17,24.13,24.15,113022.0,22.3798,22.3983,22.3613,22.3798,113022.0
2019-09-13 11:50:00,24.16,24.16,24.13,24.14,120957.0,22.3891,22.3891,22.3613,22.3705,120957.0
2019-09-13 12:00:00,24.13,24.14,24.07,24.09,127767.0,22.3613,22.3705,22.3057,22.3242,127767.0
2019-09-13 12:10:00,24.09,24.09,24.04,24.06,90564.0,22.3242,22.3242,22.2779,22.2964,90564.0
2019-09-13 12:20:00,24.06,24.07,24.03,24.04,81810.0,22.2964,22.3057,22.2686,22.2779,81810.0
2019-09-13 12:30:00,24.04,24.08,24.04,24.08,70626.0,22.2779,22.3149,22.2779,22.3149,70626.0
2019-09-13 12:40:00,24.08,24.09,24.05,24.06,136494.0,22.3149,22.3242,22.2871,22.2964,136494.0
2019-09-13 12:50:00,24.06,24.09,24.06,24.09,95418.0,22.2964,22.3242,22.2964,22.3242,95418.0
2019-09-13 13:00:00,24.09,24.14,24.08,24.14,164685.0,22.3242,22.3705,22.3149,22.3705,164685.0
2019-09-13 13:10:00,24.13,24.2,24.13,24.19,311040.0,22.3613,22.4261,22.3613,22.4169,311040.0
2019-09-13 13:20:00,24.19,24.2,24.15,24.16,137937.0,22.4169,22.4261,22.3798,22.3891,137937.0
2019-09-13 13:30:00,24.16,24.16,24.14,24.15,242826.0,22.3891,22.3891,22.3705,22.3798,242826.0
2019-09-13 13:40:00,24.15,24.15,24.09,24.13,132909.0,22.3798,22.3798,22.3242,22.3613,132909.0
2019-09-13 13:50:00,24.13,24.14,24.06,24.06,139755.0,22.3613,22.3705,22.2964,22.2964,139755.0
2019-09-13 14:00:00,24.06,24.1,24.06,24.09,152187.0,22.2964,22.3335,22.2964,22.3242,152187.0
2019-09-13 14:10:00,24.09,24.09,24.06,24.07,162837.0,22.3242,22.3242,22.2964,22.3057,162837.0
2019-09-13 14:20:00,24.07,24.08,24.04,24.07,198360.0,22.3057,22.3149,22.2779,22.3057,198360.0
2019-09-13 14:30:00,24.07,24.08,24.06,24.06,141840.0,22.3057,22.3149,22.2964,22.2964,141840.0
2019-09-13 14:40:00,24.06,24.08,24.06,24.07,135720.0,22.2964,22.3149,22.2964,22.3057,135720.0
2019-09-13 14:50:00,24.07,24.09,24.06,24.07,125805.0,22.3057,22.3242,22.2964,22.3057,125805.0
2019-09-13 15:00:00,24.07,24.08,24.02,24.02,187464.0,22.3057,22.3149,22.2593,22.2593,187464.0
2019-09-13 15:10:00,24.02,24.07,24.02,24.07,336717.0,22.2593,22.3057,22.2593,22.3057,336717.0
2019-09-13 15:20:00,24.07,24.09,24.04,24.08,516171.0,22.3057,22.3242,22.2779,22.3149,516171.0
2019-09-13 15:30:00,24.08,24.12,24.06,24.1,334032.0,22.3149,22.352,22.2964,22.3335,334032.0
2019-09-13 15:40:00,24.1,24.11,24.08,24.11,390963.0,22.3335,22.3427,22.3149,22.3427,390963.0
2019-09-13 15:50:00,24.11,24.17,24.1,24.17,1878033.0,22.3427,22.3983,22.3335,22.3983,1878033.0
2019-09-16 09:30:00,23.92,24.04,23.85,23.98,236343.0,22.1667,22.2779,22.1018,22.2223,236343.0
2019-09-16 09:40:00,23.96,24.15,23.95,24.12,226722.0,22.2037,22.3798,22.1945,22.352,226722.0
2019-09-16 09:50:00,24.12,24.13,24.03,24.1,155028.0,22.352,22.3613,22.2686,22.3335,155028.0
2019-09-16 10:00:00,24.09,24.11,24.06,24.09,308280.0,22.3242,22.3427,22.2964,22.3242,308280.0
2019-09-16 10:10:00,24.09,24.18,24.07,24.17,120453.0,22.3242,22.4076,22.3057,22.3983,120453.0
2019-09-16 10:20:00,24.17,24.25,24.16,24.2,327207.0,22.3983,22.4725,22.3891,22.4261,327207.0
2019-09-16 10:30:00,24.2,24.26,24.19,24.23,282186.0,22.4261,22.4817,22.4169,22.4539,282186.0
2019-09-16 10:40:00,24.23,24.26,24.22,24.25,278355.0,22.4539,22.4817,22.4447,22.4725,278355.0
2019-09-16 10:50:00,24.25,24.28,24.22,24.26,1145397.0,22.4725,22.5003,22.4447,22.4817,1145397.0
2019-09-16 11:00:00,24.26,24.28,24.23,24.24,542682.0,22.4817,22.5003,22.4539,22.4632,542682.0
2019-09-16 11:10:00,24.24,24.27,24.22,24.27,298890.0,22.4632,22.491,22.4447,22.491,298890.0
2019-09-16 11:20:00,24.27,24.27,24.22,24.24,214560.0,22.491,22.491,22.4447,22.4632,214560.0
2019-09-16 11:30:00,24.24,24.26,24.19,24.2,351957.0,22.4632,22.4817,22.4169,22.4261,351957.0
2019-09-16 11:40:00,24.2,24.23,24.18,24.2,402252.0,22.4261,22.4539,22.4076,22.4261,402252.0
2019-09-16 11:50:00,24.19,24.21,24.14,24.14,251394.0,22.4169,22.4354,22.3705,22.3705,251394.0
2019-09-16 12:00:00,24.14,24.16,24.13,24.15,95664.0,22.3705,22.3891,22.3613,22.3798,95664.0
2019-09-16 12:10:00,24.15,24.17,24.13,24.16,97992.0,22.3798,22.3983,22.3613,22.3891,97992.0
2019-09-16 12:20:00,24.16,24.19,24.16,24.17,268494.0,22.3891,22.4169,22.3891,22.3983,268494.0
2019-09-16 12:30:00,24.17,24.19,24.14,24.15,63465.0,22.3983,22.4169,22.3705,22.3798,63465.0
2019-09-16 12:40:00,24.15,24.16,24.12,24.15,85062.0,22.3798,22.3891,22.352,22.3798,85062.0
2019-09-16 12:50:00,24.15,24.2,24.15,24.19,75702.0,22.3798,22.4261,22.3798,22.4169,75702.0
2019-09-16 13:00:00,24.18,24.21,24.17,24.2,75240.0,22.4076,22.4354,22.3983,22.4261,75240.0
2019-09-16 13:10:00,24.2,24.21,24.19,24.2,152715.0,22.4261,22.4354,22.4169,22.4261,152715.0
2019-09-16 13:20:00,24.2,24.2,24.16,24.17,240972.0,22.4261,22.4261,22.3891,22.3983,240972.0
2019-09-16 13:30:00,24.17,24.19,24.16,24.17,144177.0,22.3983,22.4169,22.3891,22.3983,144177.0
2019-09-16 13:40:00,24.18,24.18,24.16,24.17,98307.0,22.4076,22.4076,22.3891,22.3983,98307.0
2019-09-16 13:50:00,24.17,24.17,24.13,24.13,121560.0,22.3983,22.3983,22.3613,22.3613,121560.0
2019-09-16 14:00:00,24.14,24.15,24.1,24.1,95076.0,22.3705,22.3798,22.3335,22.3335,95076.0
2019-09-16 14:10:00,24.1,24.11,24.06,24.08,242793.0,22.3335,22.3427,22.2964,22.3149,242793.0
2019-09-16 14:20:00,24.08,24.1,24.06,24.09,107028.0,22.3149,22.3335,22.2964,22.3242,107028.0
2019-09-16 14:30:00,24.09,24.1,24.06,24.1,124944.0,22.3242,22.3335,22.2964,22.3335,124944.0
2019-09-16 14:40:00,24.1,24.11,24.08,24.09,145863.0,22.3335,22.3427,22.3149,22.3242,145863.0
2019-09-16 14:50:00,24.09,24.15,24.09,24.12,249999.0,22.3242,22.3798,22.3242,22.352,249999.0
2019-09-16 15:00:00,24.12,24.13,24.09,24.1,147189.0,22.352,22.3613,22.3242,22.3335,147189.0
2019-09-16 15:10:00,24.1,24.14,24.1,24.14,212466.0,22.3335,22.3705,22.3335,22.3705,212466.0
2019-09-16 15:20:00,24.14,24.16,24.13,24.14,266169.0,22.3705,22.3891,22.3613,22.3705,266169.0
2019-09-16 15:30:00,24.14,24.15,24.13,24.13,320034.0,22.3705,22.3798,22.3613,22.3613,320034.0
2019-09-16 15:40:00,24.14,24.14,24.11,24.13,394911.0,22.3705,22.3705,22.3427,22.3613,394911.0
2019-09-16 15:50:00,24.13,24.15,24.12,24.13,657378.0,22.3613,22.3798,22.352,22.3613,657378.0
2019-09-17 09:30:00,24.12,24.12,23.88,23.99,211464.0,22.352,22.352,22.1296,22.2315,211464.0
2019-09-17 09:40:00,23.99,24.0,23.82,23.86,160911.0,22.2315,22.2408,22.074,22.1111,160911.0
2019-09-17 09:50:00,23.85,23.87,23.8,23.83,169347.0,22.1018,22.1203,22.0555,22.0833,169347.0
2019-09-17 10:00:00,23.84,23.85,23.78,23.83,179526.0,22.0925,22.1018,22.0369,22.0833,179526.0
2019-09-17 10:10:00,23.83,23.85,23.82,23.84,113904.0,22.0833,22.1018,22.074,22.0925,113904.0
2019-09-17 10:20:00,23.84,23.86,23.82,23.85,100935.0,22.0925,22.1111,22.074,22.1018,100935.0
2019-09-17 10:30:00,23.85,23.87,23.83,23.85,390834.0,22.1018,22.1203,22.0833,22.1018,390834.0
2019-09-17 10:40:00,23.86,23.87,23.76,23.76,115788.0,22.1111,22.1203,22.0184,22.0184,115788.0
2019-09-17 10:50:00,23.76,23.8,23.76,23.78,115581.0,22.0184,22.0555,22.0184,22.0369,115581.0
2019-09-17 11:00:00,23.78,23.79,23.74,23.75,141111.0,22.0369,22.0462,21.9999,22.0091,141111.0
2019-09-17 11:10:00,23.75,23.76,23.7,23.7,91140.0,22.0091,22.0184,21.9628,21.9628,91140.0
2019-09-17 11:20:00,23.71,23.76,23.71,23.73,113469.0,21.9721,22.0184,21.9721,21.9906,113469.0
2019-09-17 11:30:00,23.73,23.75,23.72,23.74,147993.0,21.9906,22.0091,21.9813,21.9999,147993.0
2019-09-17 11:40:00,23.74,23.74,23.72,23.72,123117.0,21.9999,21.9999,21.9813,21.9813,123117.0
2019-09-17 11:50:00,23.72,23.72,23.68,23.69,152586.0,21.9813,21.9813,21.9443,21.9535,152586.0
2019-09-17 12:00:00,23.69,23.7,23.63,23.63,162738.0,21.9535,21.9628,21.8979,21.8979,162738.0
2019-09-17 12:10:00,23.63,23.64,23.6,23.62,282504.0,21.8979,21.9072,21.8701,21.8887,282504.0
2019-09-17 12:20:00,23.62,23.62,23.58,23.62,93519.0,21.8887,21.8887,21.8516,21.8887,93519.0
2019-09-17 12:30:00,23.62,23.63,23.61,23.61,125238.0,21.8887,21.8979,21.8794,21.8794,125238.0
2019-09-17 12:40:00,23.61,23.63,23.6,23.62,69396.0,21.8794,21.8979,21.8701,21.8887,69396.0
2019-09-17 12:50:00,23.62,23.63,23.6,23.6,105045.0,21.8887,21.8979,21.8701,21.8701,105045.0
2019-09-17 13:00:00,23.6,23.64,23.59,23.64,158256.0,21.8701,21.9072,21.8609,21.9072,158256.0
2019-09-17 13:10:00,23.64,23.68,23.63,23.67,77760.0,21.9072,21.9443,21.8979,21.935,77760.0
2019-09-17 13:20:00,23.66,23.67,23.65,23.66,87420.0,21.9257,21.935,21.9165,21.9257,87420.0
2019-09-17 13:30:00,23.66,23.67,23.65,23.66,68628.0,21.9257,21.935,21.9165,21.9257,68628.0
2019-09-17 13:40:00,23.66,23.69,23.66,23.68,107079.0,21.9257,21.9535,21.9257,21.9443,107079.0
2019-09-17 13:50:00,23.68,23.69,23.66,23.67,100773.0,21.9443,21.9535,21.9257,21.935,100773.0
2019-09-17 14:00:00,23.67,23.69,23.66,23.67,72261.0,21.935,21.9535,21.9257,21.935,72261.0
2019-09-17 14:10:00,23.67,23.68,23.66,23.66,80007.0,21.935,21.9443,21.9257,21.9257,80007.0
2019-09-17 14:20:00,23.66,23.67,23.65,23.66,77448.0,21.9257,21.935,21.9165,21.9257,77448.0
2019-09-17 14:30:00,23.66,23.66,23.64,23.66,146955.0,21.9257,21.9257,21.9072,21.9257,146955.0
2019-09-17 14:40:00,23.66,23.68,23.66,23.67,81786.0,21.9257,21.9443,21.9257,21.935,81786.0
2019-09-17 14:50:00,23.67,23.71,23.67,23.67,149859.0,21.935,21.9721,21.935,21.935,149859.0
2019-09-17 15:00:00,23.67,23.69,23.67,23.68,112899.0,21.935,21.9535,21.935,21.9443,112899.0
2019-09-17 15:10:00,23.68,23.69,23.67,23.68,133539.0,21.9443,21.9535,21.935,21.9443,133539.0
2019-09-17 15:20:00,23.68,23.7,23.68,23.68,201519.0,21.9443,21.9628,21.9443,21.9443,201519.0
2019-09-17 15:30:00,23.68,23.76,23.68,23.76,244593.0,21.9443,22.0184,21.9443,22.0184,244593.0
2019-09-17 15:40:00,23.76,23.78,23.75,23.75,299736.0,22.0184,22.0369,22.0091,22.0091,299736.0
2019-09-17 15:50:00,23.75,23.76,23.71,23.73,1153809.0,22.0091,22.0184,21.9721,21.9906,1153809.0
2019-09-18 09:30:00,23.64,23.66,23.38,23.53,287193.0,21.9072,21.9257,21.6663,21.8053,287193.0
2019-09-18 09:40:00,23.53,23.67,23.51,23.64,181686.0,21.8053,21.935,21.7867,21.9072,181686.0
2019-09-18 09:50:00,23.63,23.64,23.56,23.64,139737.0,21.8979,21.9072,21.8331,21.9072,139737.0
2019-09-18 10:00:00,23.64,23.64,23.54,23.58,125025.0,21.9072,21.9072,21.8145,21.8516,125025.0
2019-09-18 10:10:00,23.58,23.61,23.57,23.6,167409.0,21.8516,21.8794,21.8423,21.8701,167409.0
2019-09-18 10:20:00,23.6,23.64,23.6,23.62,97488.0,21.8701,21.9072,21.8701,21.8887,97488.0
2019-09-18 10:30:00,23.62,23.64,23.59,23.62,63681.0,21.8887,21.9072,21.8609,21.8887,63681.0
2019-09-18 10:40:00,23.62,23.64,23.61,23.61,72984.0,21.8887,21.9072,21.8794,21.8794,72984.0
2019-09-18 10:50:00,23.61,23.61,23.56,23.56,61839.0,21.8794,21.8794,21.8331,21.8331,61839.0
2019-09-18 11:00:00,23.56,23.6,23.56,23.58,74853.0,21.8331,21.8701,21.8331,21.8516,74853.0
2019-09-18 11:10:00,23.58,23.6,23.57,23.59,72468.0,21.8516,21.8701,21.8423,21.8609,72468.0
2019-09-18 11:20:00,23.59,23.59,23.56,23.58,69018.0,21.8609,21.8609,21.8331,21.8516,69018.0
2019-09-18 11:30:00,23.58,23.58,23.54,23.54,52293.0,21.8516,21.8516,21.8145,21.8145,52293.0
2019-09-18 11:40:00,23.54,23.56,23.51,23.51,107235.0,21.8145,21.8331,21.7867,21.7867,107235.0
2019-09-18 11:50:00,23.51,23.54,23.5,23.52,453651.0,21.7867,21.8145,21.7775,21.796,453651.0
2019-09-18 12:00:00,23.52,23.56,23.52,23.55,222087.0,21.796,21.8331,21.796,21.8238,222087.0
2019-09-18 12:10:00,23.55,23.56,23.52,23.53,66579.0,21.8238,21.8331,21.796,21.8053,66579.0
2019-09-18 12:20:00,23.53,23.55,23.53,23.54,67044.0,21.8053,21.8238,21.8053,21.8145,67044.0
2019-09-18 12:30:00,23.54,23.57,23.54,23.57,62478.0,21.8145,21.8423,21.8145,21.8423,62478.0
2019-09-18 12:40:00,23.57,23.57,23.54,23.54,86004.0,21.8423,21.8423,21.8145,21.8145,86004.0
2019-09-18 12:50:00,23.54,23.55,23.52,23.52,102960.0,21.8145,21.8238,21.796,21.796,102960.0
2019-09-18 13:00:00,23.52,23.53,23.51,23.53,72312.0,21.796,21.8053,21.7867,21.8053,72312.0
2019-09-18 13:10:00,23.53,23.53,23.5,23.51,106626.0,21.8053,21.8053,21.7775,21.7867,106626.0
2019-09-18 13:20:00,23.51,23.52,23.49,23.5,97275.0,21.7867,21.796,21.7682,21.7775,97275.0
2019-09-18 13:30:00,23.5,23.54,23.49,23.54,142542.0,21.7775,21.8145,21.7682,21.8145,142542.0
2019-09-18 13:40:00,23.55,23.57,23.54,23.56,83250.0,21.8238,21.8423,21.8145,21.8331,83250.0
2019-09-18 13:50:00,23.56,23.59,23.56,23.57,84825.0,21.8331,21.8609,21.8331,21.8423,84825.0
2019-09-18 14:00:00,23.57,23.64,23.46,23.53,233073.0,21.8423,21.9072,21.7404,21.8053,233073.0
2019-09-18 14:10:00,23.52,23.52,23.42,23.43,165819.0,21.796,21.796,21.7033,21.7126,165819.0
2019-09-18 14:20:00,23.43,23.45,23.4,23.41,153402.0,21.7126,21.7311,21.6848,21.6941,153402.0
2019-09-18 14:30:00,23.42,23.42,23.36,23.38,234771.0,21.7033,21.7033,21.6477,21.6663,234771.0
2019-09-18 14:40:00,23.38,23.42,23.36,23.4,214002.0,21.6663,21.7033,21.6477,21.6848,214002.0
2019-09-18 14:50:00,23.39,23.47,23.39,23.42,208155.0,21.6755,21.7497,21.6755,21.7033,208155.0
2019-09-18 15:00:00,23.42,23.47,23.41,23.47,179253.0,21.7033,21.7497,21.6941,21.7497,179253.0
2019-09-18 15:10:00,23.47,23.5,23.46,23.5,172197.0,21.7497,21.7775,21.7404,21.7775,172197.0
2019-09-18 15:20:00,23.5,23.57,23.49,23.57,882426.0,21.7775,21.8423,21.7682,21.8423,882426.0
2019-09-18 15:30:00,23.57,23.67,23.57,23.66,875310.0,21.8423,21.935,21.8423,21.9257,875310.0
2019-09-18 15:40:00,23.66,23.73,23.66,23.72,306522.0,21.9257,21.9906,21.9257,21.9813,306522.0
2019-09-18 15:50:00,23.72,23.75,23.68,23.72,957174.0,21.9813,22.0091,21.9443,21.9813,957174.0
2019-09-19 09:30:00,23.78,23.82,23.66,23.69,164217.0,22.0369,22.074,21.9257,21.9535,164217.0
2019-09-19 09:40:00,23.7,23.71,23.62,23.63,91254.0,21.9628,21.9721,21.8887,21.8979,91254.0
2019-09-19 09:50:00,23.64,23.66,23.6,23.65,119178.0,21.9072,21.9257,21.8701,21.9165,119178.0
2019-09-19 10:00:00,23.65,23.67,23.58,23.61,117999.0,21.9165,21.935,21.8516,21.8794,117999.0
2019-09-19 10:10:00,23.61,23.63,23.52,23.6,280413.0,21.8794,21.8979,21.796,21.8701,280413.0
2019-09-19 10:20:00,23.6,23.61,23.56,23.57,77787.0,21.8701,21.8794,21.8331,21.8423,77787.0
2019-09-19 10:30:00,23.57,23.65,23.57,23.64,82566.0,21.8423,21.9165,21.8423,21.9072,82566.0
2019-09-19 10:40:00,23.64,23.66,23.61,23.64,61401.0,21.9072,21.9257,21.8794,21.9072,61401.0
2019-09-19 10:50:00,23.64,23.64,23.61,23.62,61464.0,21.9072,21.9072,21.8794,21.8887,61464.0
2019-09-19 11:00:00,23.63,23.67,23.62,23.66,56061.0,21.8979,21.935,21.8887,21.9257,56061.0
2019-09-19 11:10:00,23.66,23.69,23.65,23.69,77109.0,21.9257,21.9535,21.9165,21.9535,77109.0
2019-09-19 11:20:00,23.69,23.71,23.67,23.68,55047.0,21.9535,21.9721,21.935,21.9443,55047.0
2019-09-19 11:30:00,23.68,23.74,23.68,23.73,80301.0,21.9443,21.9999,21.9443,21.9906,80301.0
2019-09-19 11:40:00,23.73,23.73,23.68,23.7,63897.0,21.9906,21.9906,21.9443,21.9628,63897.0
2019-09-19 11:50:00,23.71,23.73,23.7,23.72,120981.0,21.9721,21.9906,21.9628,21.9813,120981.0
2019-09-19 12:00:00,23.72,23.8,23.72,23.79,138609.0,21.9813,22.0555,21.9813,22.0462,138609.0
2019-09-19 12:10:00,23.79,23.79,23.7,23.71,97896.0,22.0462,22.0462,21.9628,21.9721,97896.0
2019-09-19 12:20:00,23.71,23.71,23.65,23.66,82260.0,21.9721,21.9721,21.9165,21.9257,82260.0
2019-09-19 12:30:00,23.65,23.69,23.65,23.69,81735.0,21.9165,21.9535,21.9165,21.9535,81735.0
2019-09-19 12:40:00,23.69,23.71,23.68,23.7,45996.0,21.9535,21.9721,21.9443,21.9628,45996.0
2019-09-19 12:50:00,23.7,23.7,23.68,23.68,45552.0,21.9628,21.9628,21.9443,21.9443,45552.0
2019-09-19 13:00:00,23.68,23.7,23.67,23.68,49563.0,21.9443,21.9628,21.935,21.9443,49563.0
2019-09-19 13:10:00,23.67,23.69,23.66,23.68,88242.0,21.935,21.9535,21.9257,21.9443,88242.0
2019-09-19 13:20:00,23.69,23.69,23.66,23.68,58884.0,21.9535,21.9535,21.9257,21.9443,58884.0
2019-09-19 13:30:00,23.68,23.68,23.63,23.65,90267.0,21.9443,21.9443,21.8979,21.9165,90267.0
2019-09-19 13:40:00,23.65,23.65,23.6,23.62,159249.0,21.9165,21.9165,21.8701,21.8887,159249.0
2019-09-19 13:50:00,23.62,23.65,23.62,23.64,55539.0,21.8887,21.9165,21.8887,21.9072,55539.0
2019-09-19 14:00:00,23.64,23.68,23.64,23.67,138945.0,21.9072,21.9443,21.9072,21.935,138945.0
2019-09-19 14:10:00,23.67,23.67,23.65,23.67,50502.0,21.935,21.935,21.9165,21.935,50502.0
2019-09-19 14:20:00,23.67,23.7,23.66,23.69,97407.0,21.935,21.9628,21.9257,21.9535,97407.0
2019-09-19 14:30:00,23.7,23.7,23.67,23.68,97590.0,21.9628,21.9628,21.935,21.9443,97590.0
2019-09-19 14:40:00,23.68,23.69,23.67,23.68,52713.0,21.9443,21.9535,21.935,21.9443,52713.0
2019-09-19 14:50:00,23.68,23.7,23.68,23.69,105099.0,21.9443,21.9628,21.9443,21.9535,105099.0
2019-09-19 15:00:00,23.7,23.71,23.65,23.66,141099.0,21.9628,21.9721,21.9165,21.9257,141099.0
2019-09-19 15:10:00,23.66,23.69,23.66,23.69,132462.0,21.9257,21.9535,21.9257,21.9535,132462.0
2019-09-19 15:20:00,23.69,23.71,23.68,23.69,155919.0,21.9535,21.9721,21.9443,21.9535,155919.0
2019-09-19 15:30:00,23.69,23.69,23.63,23.67,310623.0,21.9535,21.9535,21.8979,21.935,310623.0
2019-09-19 15:40:00,23.67,23.69,23.61,23.62,373254.0,21.935,21.9535,21.8794,21.8887,373254.0
2019-09-19 15:50:00,23.62,23.64,23.6,23.6,720201.0,21.8887,21.9072,21.8701,21.8701,720201.0
2019-09-20 09:30:00,23.57,23.67,23.51,23.51,3361797.0,21.8423,21.935,21.7867,21.7867,3361797.0
2019-09-20 09:40:00,23.5,23.5,23.27,23.28,380265.0,21.7775,21.7775,21.5643,21.5736,380265.0
2019-09-20 09:50:00,23.27,23.34,23.21,23.26,459780.0,21.5643,21.6292,21.5087,21.555,459780.0
2019-09-20 10:00:00,23.27,23.3,23.16,23.21,399495.0,21.5643,21.5921,21.4624,21.5087,399495.0
2019-09-20 10:10:00,23.21,23.31,23.21,23.24,357522.0,21.5087,21.6014,21.5087,21.5365,357522.0
2019-09-20 10:20:00,23.24,23.29,23.24,23.26,159516.0,21.5365,21.5828,21.5365,21.555,159516.0
2019-09-20 10:30:00,23.26,23.26,23.19,23.19,243909.0,21.555,21.555,21.4902,21.4902,243909.0
2019-09-20 10:40:00,23.19,23.21,23.12,23.13,320748.0,21.4902,21.5087,21.4253,21.4346,320748.0
2019-09-20 10:50:00,23.13,23.14,23.01,23.03,545694.0,21.4346,21.4438,21.3234,21.3419,545694.0
2019-09-20 11:00:00,23.03,23.03,22.99,23.01,396324.0,21.3419,21.3419,21.3048,21.3234,396324.0
2019-09-20 11:10:00,23.01,23.03,22.93,22.95,372330.0,21.3234,21.3419,21.2492,21.2678,372330.0
2019-09-20 11:20:00,22.95,23.12,22.93,23.08,490461.0,21.2678,21.4253,21.2492,21.3882,490461.0
2019-09-20 11:30:00,23.08,23.08,22.99,23.0,171891.0,21.3882,21.3882,21.3048,21.3141,171891.0
2019-09-20 11:40:00,23.0,23.02,22.97,22.98,246960.0,21.3141,21.3326,21.2863,21.2956,246960.0
2019-09-20 11:50:00,22.98,23.01,22.96,22.99,245172.0,21.2956,21.3234,21.277,21.3048,245172.0
2019-09-20 12:00:00,23.0,23.02,22.98,22.98,158274.0,21.3141,21.3326,21.2956,21.2956,158274.0
2019-09-20 12:10:00,22.98,23.02,22.98,23.0,211365.0,21.2956,21.3326,21.2956,21.3141,211365.0
2019-09-20 12:20:00,23.0,23.0,22.94,22.94,243258.0,21.3141,21.3141,21.2585,21.2585,243258.0
2019-09-20 12:30:00,22.94,22.95,22.9,22.91,208920.0,21.2585,21.2678,21.2214,21.2307,208920.0
2019-09-20 12:40:00,22.92,22.92,22.88,22.9,251238.0,21.24,21.24,21.2029,21.2214,251238.0
2019-09-20 12:50:00,22.9,22.9,22.87,22.88,204627.0,21.2214,21.2214,21.1936,21.2029,204627.0
2019-09-20 13:00:00,22.88,22.94,22.87,22.94,334029.0,21.2029,21.2585,21.1936,21.2585,334029.0
2019-09-20 13:10:00,22.94,22.96,22.8,22.9,638403.0,21.2585,21.277,21.1288,21.2214,638403.0
2019-09-20 13:20:00,22.89,22.95,22.86,22.95,222057.0,21.2122,21.2678,21.1844,21.2678,222057.0
2019-09-20 13:30:00,22.95,23.03,22.94,23.02,368697.0,21.2678,21.3419,21.2585,21.3326,368697.0
2019-09-20 13:40:00,23.02,23.02,22.91,22.92,283500.0,21.3326,21.3326,21.2307,21.24,283500.0
2019-09-20 13:50:00,22.91,22.94,22.89,22.94,181698.0,21.2307,21.2585,21.2122,21.2585,181698.0
2019-09-20 14:00:00,22.94,22.98,22.93,22.97,566196.0,21.2585,21.2956,21.2492,21.2863,566196.0
2019-09-20 14:10:00,22.97,23.0,22.92,22.92,203322.0,21.2863,21.3141,21.24,21.24,203322.0
2019-09-20 14:20:00,22.92,22.93,22.88,22.9,773511.0,21.24,21.2492,21.2029,21.2214,773511.0
2019-09-20 14:30:00,22.9,22.92,22.88,22.89,313263.0,21.2214,21.24,21.2029,21.2122,313263.0
2019-09-20 14:40:00,22.89,22.9,22.85,22.9,474138.0,21.2122,21.2214,21.1751,21.2214,474138.0
2019-09-20 14:50:00,22.9,22.96,22.9,22.95,194565.0,21.2214,21.277,21.2214,21.2678,194565.0
2019-09-20 15:00:00,22.94,22.96,22.93,22.93,181176.0,21.2585,21.277,21.2492,21.2492,181176.0
2019-09-20 15:10:00,22.94,22.98,22.93,22.97,188781.0,21.2585,21.2956,21.2492,21.2863,188781.0
2019-09-20 15:20:00,22.97,22.97,22.91,22.91,273423.0,21.2863,21.2863,21.2307,21.2307,273423.0
2019-09-20 15:30:00,22.92,22.92,22.89,22.9,507879.0,21.24,21.24,21.2122,21.2214,507879.0
2019-09-20 15:40:00,22.9,22.95,22.87,22.88,567624.0,21.2214,21.2678,21.1936,21.2029,567624.0
2019-09-20 15:50:00,22.88,22.91,22.84,22.87,2413734.0,21.2029,21.2307,21.1658,21.1936,2413734.0
2019-09-23 09:30:00,22.87,22.99,22.78,22.85,297627.0,21.1936,21.3048,21.1102,21.1751,297627.0
2019-09-23 09:40:00,22.84,23.0,22.81,22.98,282519.0,21.1658,21.3141,21.138,21.2956,282519.0
2019-09-23 09:50:00,22.98,23.0,22.86,22.87,147540.0,21.2956,21.3141,21.1844,21.1936,147540.0
2019-09-23 10:00:00,22.88,22.88,22.68,22.68,162159.0,21.2029,21.2029,21.0176,21.0176,162159.0
2019-09-23 10:10:00,22.68,22.74,22.67,22.72,182082.0,21.0176,21.0732,21.0083,21.0546,182082.0
2019-09-23 10:20:00,22.72,22.79,22.71,22.78,155499.0,21.0546,21.1195,21.0454,21.1102,155499.0
2019-09-23 10:30:00,22.78,22.79,22.69,22.7,163443.0,21.1102,21.1195,21.0268,21.0361,163443.0
2019-09-23 10:40:00,22.69,22.73,22.69,22.7,122121.0,21.0268,21.0639,21.0268,21.0361,122121.0
2019-09-23 10:50:00,22.7,22.72,22.66,22.69,195930.0,21.0361,21.0546,20.999,21.0268,195930.0
2019-09-23 11:00:00,22.69,22.76,22.68,22.74,181158.0,21.0268,21.0917,21.0176,21.0732,181158.0
2019-09-23 11:10:00,22.74,22.77,22.71,22.77,199713.0,21.0732,21.101,21.0454,21.101,199713.0
2019-09-23 11:20:00,22.77,22.8,22.77,22.78,193482.0,21.101,21.1288,21.101,21.1102,193482.0
2019-09-23 11:30:00,22.78,22.81,22.73,22.73,215235.0,21.1102,21.138,21.0639,21.0639,215235.0
2019-09-23 11:40:00,22.73,22.75,22.72,22.75,176328.0,21.0639,21.0824,21.0546,21.0824,176328.0
2019-09-23 11:50:00,22.75,22.79,22.74,22.77,338544.0,21.0824,21.1195,21.0732,21.101,338544.0
2019-09-23 12:00:00,22.78,22.84,22.76,22.83,158454.0,21.1102,21.1658,21.0917,21.1566,158454.0
2019-09-23 12:10:00,22.83,22.88,22.83,22.88,105051.0,21.1566,21.2029,21.1566,21.2029,105051.0
2019-09-23 12:20:00,22.87,22.9,22.87,22.89,138249.0,21.1936,21.2214,21.1936,21.2122,138249.0
2019-09-23 12:30:00,22.89,22.92,22.89,22.91,88386.0,21.2122,21.24,21.2122,21.2307,88386.0
2019-09-23 12:40:00,22.91,22.94,22.91,22.93,98865.0,21.2307,21.2585,21.2307,21.2492,98865.0
2019-09-23 12:50:00,22.93,22.93,22.88,22.9,107721.0,21.2492,21.2492,21.2029,21.2214,107721.0
2019-09-23 13:00:00,22.9,22.92,22.9,22.91,97878.0,21.2214,21.24,21.2214,21.2307,97878.0
2019-09-23 13:10:00,22.91,22.91,22.88,22.89,96087.0,21.2307,21.2307,21.2029,21.2122,96087.0
2019-09-23 13:20:00,22.89,22.94,22.89,22.94,123306.0,21.2122,21.2585,21.2122,21.2585,123306.0
2019-09-23 13:30:00,22.93,22.97,22.93,22.97,114102.0,21.2492,21.2863,21.2492,21.2863,114102.0
2019-09-23 13:40:00,22.98,22.99,22.96,22.97,145059.0,21.2956,21.3048,21.277,21.2863,145059.0
2019-09-23 13:50:00,22.97,22.99,22.96,22.98,122043.0,21.2863,21.3048,21.277,21.2956,122043.0
2019-09-23 14:00:00,22.99,22.99,22.97,22.98,169119.0,21.3048,21.3048,21.2863,21.2956,169119.0
2019-09-23 14:10:00,22.98,23.0,22.97,23.0,169896.0,21.2956,21.3141,21.2863,21.3141,169896.0
2019-09-23 14:20:00,23.0,23.01,22.99,23.0,164307.0,21.3141,21.3234,21.3048,21.3141,164307.0
2019-09-23 14:30:00,23.0,23.02,23.0,23.0,112380.0,21.3141,21.3326,21.3141,21.3141,112380.0
2019-09-23 14:40:00,23.0,23.02,23.0,23.0,184659.0,21.3141,21.3326,21.3141,21.3141,184659.0
2019-09-23 14:50:00,23.0,23.0,22.94,22.95,167172.0,21.3141,21.3141,21.2585,21.2678,167172.0
2019-09-23 15:00:00,22.95,23.0,22.94,22.99,189753.0,21.2678,21.3141,21.2585,21.3048,189753.0
2019-09-23 15:10:00,23.0,23.0,22.98,23.0,148527.0,21.3141,21.3141,21.2956,21.3141,148527.0
2019-09-23 15:20:00,23.0,23.01,22.99,23.0,173433.0,21.3141,21.3234,21.3048,21.3141,173433.0
2019-09-23 15:30:00,23.0,23.0,22.97,22.98,239901.0,21.3141,21.3141,21.2863,21.2956,239901.0
2019-09-23 15:40:00,22.98,23.0,22.97,22.98,453390.0,21.2956,21.3141,21.2863,21.2956,453390.0
2019-09-23 15:50:00,22.98,22.99,22.94,22.96,1212594.0,21.2956,21.3048,21.2585,21.277,1212594.0
2019-09-24 09:30:00,23.07,23.33,22.97,23.29,424257.0,21.379,21.6199,21.2863,21.5828,424257.0
2019-09-24 09:40:00,23.3,23.44,23.29,23.44,539010.0,21.5921,21.7219,21.5828,21.7219,539010.0
2019-09-24 09:50:00,23.44,23.46,23.35,23.37,498174.0,21.7219,21.7404,21.6385,21.657,498174.0
2019-09-24 10:00:00,23.37,23.38,23.26,23.32,1090335.0,21.657,21.6663,21.555,21.6106,1090335.0
2019-09-24 10:10:00,23.32,23.33,23.19,23.22,677088.0,21.6106,21.6199,21.4902,21.518,677088.0
2019-09-24 10:20:00,23.21,23.23,23.13,23.16,188313.0,21.5087,21.5272,21.4346,21.4624,188313.0
2019-09-24 10:30:00,23.17,23.24,23.15,23.23,175545.0,21.4716,21.5365,21.4531,21.5272,175545.0
2019-09-24 10:40:00,23.23,23.25,23.2,23.24,188088.0,21.5272,21.5458,21.4994,21.5365,188088.0
2019-09-24 10:50:00,23.25,23.26,23.2,23.22,230835.0,21.5458,21.555,21.4994,21.518,230835.0
2019-09-24 11:00:00,23.22,23.22,23.17,23.2,299631.0,21.518,21.518,21.4716,21.4994,299631.0
2019-09-24 11:10:00,23.2,23.21,23.1,23.14,219945.0,21.4994,21.5087,21.4068,21.4438,219945.0
2019-09-24 11:20:00,23.14,23.14,23.11,23.13,804678.0,21.4438,21.4438,21.416,21.4346,804678.0
2019-09-24 11:30:00,23.13,23.14,23.07,23.08,254607.0,21.4346,21.4438,21.379,21.3882,254607.0
2019-09-24 11:40:00,23.08,23.09,23.05,23.08,190755.0,21.3882,21.3975,21.3604,21.3882,190755.0
2019-09-24 11:50:00,23.08,23.1,23.06,23.09,67191.0,21.3882,21.4068,21.3697,21.3975,67191.0
2019-09-24 12:00:00,23.08,23.1,23.05,23.1,126144.0,21.3882,21.4068,21.3604,21.4068,126144.0
2019-09-24 12:10:00,23.1,23.1,23.05,23.05,267708.0,21.4068,21.4068,21.3604,21.3604,267708.0
2019-09-24 12:20:00,23.05,23.09,22.95,22.99,404541.0,21.3604,21.3975,21.2678,21.3048,404541.0
2019-09-24 12:30:00,22.98,22.98,22.91,22.94,138489.0,21.2956,21.2956,21.2307,21.2585,138489.0
2019-09-24 12:40:00,22.94,22.95,22.88,22.91,157551.0,21.2585,21.2678,21.2029,21.2307,157551.0
2019-09-24 12:50:00,22.91,22.92,22.88,22.91,291564.0,21.2307,21.24,21.2029,21.2307,291564.0
2019-09-24 13:00:00,22.91,22.93,22.9,22.92,153120.0,21.2307,21.2492,21.2214,21.24,153120.0
2019-09-24 13:10:00,22.92,22.92,22.89,22.91,226278.0,21.24,21.24,21.2122,21.2307,226278.0
2019-09-24 13:20:00,22.91,22.92,22.87,22.89,271071.0,21.2307,21.24,21.1936,21.2122,271071.0
2019-09-24 13:30:00,22.89,22.93,22.86,22.87,209394.0,21.2122,21.2492,21.1844,21.1936,209394.0
2019-09-24 13:40:00,22.88,22.89,22.86,22.87,151236.0,21.2029,21.2122,21.1844,21.1936,151236.0
2019-09-24 13:50:00,22.86,22.88,22.82,22.83,117912.0,21.1844,21.2029,21.1473,21.1566,117912.0
2019-09-24 14:00:00,22.82,22.83,22.78,22.79,100935.0,21.1473,21.1566,21.1102,21.1195,100935.0
2019-09-24 14:10:00,22.79,22.98,22.78,22.97,358347.0,21.1195,21.2956,21.1102,21.2863,358347.0
2019-09-24 14:20:00,22.97,22.97,22.92,22.93,131088.0,21.2863,21.2863,21.24,21.2492,131088.0
2019-09-24 14:30:00,22.92,22.93,22.84,22.86,218691.0,21.24,21.2492,21.1658,21.1844,218691.0
2019-09-24 14:40:00,22.87,22.87,22.82,22.85,200958.0,21.1936,21.1936,21.1473,21.1751,200958.0
2019-09-24 14:50:00,22.85,22.9,22.85,22.87,148980.0,21.1751,21.2214,21.1751,21.1936,148980.0
2019-09-24 15:00:00,22.87,22.89,22.85,22.88,145173.0,21.1936,21.2122,21.1751,21.2029,145173.0
2019-09-24 15:10:00,22.88,22.93,22.88,22.91,175164.0,21.2029,21.2492,21.2029,21.2307,175164.0
2019-09-24 15:20:00,22.9,22.9,22.83,22.85,229290.0,21.2214,21.2214,21.1566,21.1751,229290.0
2019-09-24 15:30:00,22.84,22.84,22.81,22.83,307905.0,21.1658,21.1658,21.138,21.1566,307905.0
2019-09-24 15:40:00,22.83,22.87,22.81,22.86,654600.0,21.1566,21.1936,21.138,21.1844,654600.0
2019-09-24 15:50:00,22.86,22.89,22.81,22.88,1095303.0,21.1844,21.2122,21.138,21.2029,1095303.0
2019-09-25 09:30:00,22.96,23.06,22.86,22.95,248463.0,21.277,21.3697,21.1844,21.2678,248463.0
2019-09-25 09:40:00,22.95,22.97,22.9,22.91,174657.0,21.2678,21.2863,21.2214,21.2307,174657.0
2019-09-25 09:50:00,22.91,22.94,22.85,22.86,95640.0,21.2307,21.2585,21.1751,21.1844,95640.0
2019-09-25 10:00:00,22.87,22.87,22.74,22.83,229845.0,21.1936,21.1936,21.0732,21.1566,229845.0
2019-09-25 10:10:00,22.83,22.9,22.82,22.87,75006.0,21.1566,21.2214,21.1473,21.1936,75006.0
2019-09-25 10:20:00,22.87,22.89,22.84,22.88,85923.0,21.1936,21.2122,21.1658,21.2029,85923.0
2019-09-25 10:30:00,22.88,22.95,22.88,22.93,119649.0,21.2029,21.2678,21.2029,21.2492,119649.0
2019-09-25 10:40:00,22.93,22.95,22.9,22.93,145872.0,21.2492,21.2678,21.2214,21.2492,145872.0
2019-09-25 10:50:00,22.93,22.98,22.91,22.96,158034.0,21.2492,21.2956,21.2307,21.277,158034.0
2019-09-25 11:00:00,22.96,22.99,22.94,22.95,101757.0,21.277,21.3048,21.2585,21.2678,101757.0
2019-09-25 11:10:00,22.95,22.97,22.93,22.97,167661.0,21.2678,21.2863,21.2492,21.2863,167661.0
2019-09-25 11:20:00,22.97,22.98,22.95,22.97,196809.0,21.2863,21.2956,21.2678,21.2863,196809.0
2019-09-25 11:30:00,22.97,22.97,22.91,22.92,108111.0,21.2863,21.2863,21.2307,21.24,108111.0
2019-09-25 11:40:00,22.92,22.94,22.91,22.93,85854.0,21.24,21.2585,21.2307,21.2492,85854.0
2019-09-25 11:50:00,22.93,22.93,22.9,22.91,93174.0,21.2492,21.2492,21.2214,21.2307,93174.0
2019-09-25 12:00:00,22.91,22.93,22.9,22.92,153549.0,21.2307,21.2492,21.2214,21.24,153549.0
2019-09-25 12:10:00,22.92,22.92,22.88,22.89,144876.0,21.24,21.24,21.2029,21.2122,144876.0
2019-09-25 12:20:00,22.9,22.91,22.89,22.91,68925.0,21.2214,21.2307,21.2122,21.2307,68925.0
2019-09-25 12:30:00,22.91,22.92,22.89,22.9,51837.0,21.2307,21.24,21.2122,21.2214,51837.0
2019-09-25 12:40:00,22.9,22.91,22.89,22.9,48459.0,21.2214,21.2307,21.2122,21.2214,48459.0
2019-09-25 12:50:00,22.9,22.94,22.9,22.92,229017.0,21.2214,21.2585,21.2214,21.24,229017.0
2019-09-25 13:00:00,22.93,22.95,22.92,22.95,46272.0,21.2492,21.2678,21.24,21.2678,46272.0
2019-09-25 13:10:00,22.96,22.97,22.94,22.95,66915.0,21.277,21.2863,21.2585,21.2678,66915.0
2019-09-25 13:20:00,22.94,22.99,22.94,22.98,61662.0,21.2585,21.3048,21.2585,21.2956,61662.0
2019-09-25 13:30:00,22.99,23.01,22.98,23.0,56838.0,21.3048,21.3234,21.2956,21.3141,56838.0
2019-09-25 13:40:00,23.0,23.01,22.97,22.97,82050.0,21.3141,21.3234,21.2863,21.2863,82050.0
2019-09-25 13:50:00,22.97,22.99,22.96,22.96,124554.0,21.2863,21.3048,21.277,21.277,124554.0
2019-09-25 14:00:00,22.96,22.99,22.96,22.98,201798.0,21.277,21.3048,21.277,21.2956,201798.0
2019-09-25 14:10:00,22.98,23.02,22.98,23.01,88374.0,21.2956,21.3326,21.2956,21.3234,88374.0
2019-09-25 14:20:00,23.01,23.03,23.0,23.02,146412.0,21.3234,21.3419,21.3141,21.3326,146412.0
2019-09-25 14:30:00,23.02,23.02,22.99,23.02,188082.0,21.3326,21.3326,21.3048,21.3326,188082.0
2019-09-25 14:40:00,23.02,23.05,23.02,23.04,106962.0,21.3326,21.3604,21.3326,21.3512,106962.0
2019-09-25 14:50:00,23.04,23.05,23.03,23.04,215496.0,21.3512,21.3604,21.3419,21.3512,215496.0
2019-09-25 15:00:00,23.04,23.05,23.03,23.04,65196.0,21.3512,21.3604,21.3419,21.3512,65196.0
2019-09-25 15:10:00,23.04,23.06,23.04,23.04,192933.0,21.3512,21.3697,21.3512,21.3512,192933.0
2019-09-25 15:20:00,23.04,23.05,23.0,23.0,123861.0,21.3512,21.3604,21.3141,21.3141,123861.0
2019-09-25 15:30:00,23.0,23.0,22.98,22.99,202350.0,21.3141,21.3141,21.2956,21.3048,202350.0
2019-09-25 15:40:00,22.99,23.01,22.99,23.0,285414.0,21.3048,21.3234,21.3048,21.3141,285414.0
2019-09-25 15:50:00,23.0,23.01,22.94,22.96,1045773.0,21.3141,21.3234,21.2585,21.277,1045773.0
2019-09-26 09:30:00,22.96,22.99,22.89,22.94,125016.0,21.277,21.3048,21.2122,21.2585,125016.0
2019-09-26 09:40:00,22.92,23.01,22.92,22.99,147090.0,21.24,21.3234,21.24,21.3048,147090.0
2019-09-26 09:50:00,22.98,23.03,22.97,23.03,97689.0,21.2956,21.3419,21.2863,21.3419,97689.0
2019-09-26 10:00:00,23.03,23.08,23.02,23.05,140556.0,21.3419,21.3882,21.3326,21.3604,140556.0
2019-09-26 10:10:00,23.05,23.06,22.98,23.03,144513.0,21.3604,21.3697,21.2956,21.3419,144513.0
2019-09-26 10:20:00,23.03,23.08,23.02,23.08,95382.0,21.3419,21.3882,21.3326,21.3882,95382.0
2019-09-26 10:30:00,23.07,23.1,23.05,23.1,149739.0,21.379,21.4068,21.3604,21.4068,149739.0
2019-09-26 10:40:00,23.1,23.13,23.09,23.13,107382.0,21.4068,21.4346,21.3975,21.4346,107382.0
2019-09-26 10:50:00,23.13,23.13,23.05,23.09,135474.0,21.4346,21.4346,21.3604,21.3975,135474.0
2019-09-26 11:00:00,23.08,23.1,22.99,23.02,124893.0,21.3882,21.4068,21.3048,21.3326,124893.0
2019-09-26 11:10:00,23.03,23.04,22.98,22.99,51405.0,21.3419,21.3512,21.2956,21.3048,51405.0
2019-09-26 11:20:00,22.99,23.01,22.95,23.01,128049.0,21.3048,21.3234,21.2678,21.3234,128049.0
2019-09-26 11:30:00,23.01,23.08,22.99,23.07,74856.0,21.3234,21.3882,21.3048,21.379,74856.0
2019-09-26 11:40:00,23.07,23.08,23.06,23.06,77925.0,21.379,21.3882,21.3697,21.3697,77925.0
2019-09-26 11:50:00,23.06,23.09,23.06,23.09,78303.0,21.3697,21.3975,21.3697,21.3975,78303.0
2019-09-26 12:00:00,23.09,23.12,23.07,23.1,59643.0,21.3975,21.4253,21.379,21.4068,59643.0
2019-09-26 12:10:00,23.1,23.13,23.08,23.13,196695.0,21.4068,21.4346,21.3882,21.4346,196695.0
2019-09-26 12:20:00,23.13,23.13,23.07,23.12,78768.0,21.4346,21.4346,21.379,21.4253,78768.0
2019-09-26 12:30:00,23.12,23.15,23.12,23.15,72006.0,21.4253,21.4531,21.4253,21.4531,72006.0
2019-09-26 12:40:00,23.15,23.15,23.13,23.14,41313.0,21.4531,21.4531,21.4346,21.4438,41313.0
2019-09-26 12:50:00,23.14,23.14,23.11,23.12,70374.0,21.4438,21.4438,21.416,21.4253,70374.0
2019-09-26 13:00:00,23.12,23.12,23.09,23.1,80148.0,21.4253,21.4253,21.3975,21.4068,80148.0
2019-09-26 13:10:00,23.1,23.1,23.07,23.08,138303.0,21.4068,21.4068,21.379,21.3882,138303.0
2019-09-26 13:20:00,23.08,23.08,23.05,23.08,96771.0,21.3882,21.3882,21.3604,21.3882,96771.0
2019-09-26 13:30:00,23.07,23.12,23.07,23.11,87465.0,21.379,21.4253,21.379,21.416,87465.0
2019-09-26 13:40:00,23.11,23.13,23.11,23.12,55359.0,21.416,21.4346,21.416,21.4253,55359.0
2019-09-26 13:50:00,23.12,23.13,23.11,23.13,61269.0,21.4253,21.4346,21.416,21.4346,61269.0
2019-09-26 14:00:00,23.13,23.19,23.13,23.19,125112.0,21.4346,21.4902,21.4346,21.4902,125112.0
2019-09-26 14:10:00,23.19,23.22,23.17,23.18,108372.0,21.4902,21.518,21.4716,21.4809,108372.0
2019-09-26 14:20:00,23.18,23.23,23.18,23.22,187164.0,21.4809,21.5272,21.4809,21.518,187164.0
2019-09-26 14:30:00,23.22,23.25,23.21,23.22,161817.0,21.518,21.5458,21.5087,21.518,161817.0
2019-09-26 14:40:00,23.22,23.25,23.22,23.22,130701.0,21.518,21.5458,21.518,21.518,130701.0
2019-09-26 14:50:00,23.22,23.22,23.15,23.16,95454.0,21.518,21.518,21.4531,21.4624,95454.0
2019-09-26 15:00:00,23.16,23.19,23.15,23.19,114651.0,21.4624,21.4902,21.4531,21.4902,114651.0
2019-09-26 15:10:00,23.19,23.21,23.19,23.2,208119.0,21.4902,21.5087,21.4902,21.4994,208119.0
2019-09-26 15:20:00,23.2,23.23,23.17,23.23,184680.0,21.4994,21.5272,21.4716,21.5272,184680.0
2019-09-26 15:30:00,23.23,23.24,23.21,23.22,267699.0,21.5272,21.5365,21.5087,21.518,267699.0
2019-09-26 15:40:00,23.21,23.21,23.15,23.2,274887.0,21.5087,21.5087,21.4531,21.4994,274887.0
2019-09-26 15:50:00,23.19,23.2,23.12,23.15,995856.0,21.4902,21.4994,21.4253,21.4531,995856.0
2019-09-27 09:30:00,23.23,23.33,23.17,23.27,174777.0,21.5272,21.6199,21.4716,21.5643,174777.0
2019-09-27 09:40:00,23.27,23.3,23.22,23.24,59766.0,21.5643,21.5921,21.518,21.5365,59766.0
2019-09-27 09:50:00,23.23,23.23,23.16,23.17,70158.0,21.5272,21.5272,21.4624,21.4716,70158.0
2019-09-27 10:00:00,23.18,23.19,23.05,23.1,125910.0,21.4809,21.4902,21.3604,21.4068,125910.0
2019-09-27 10:10:00,23.11,23.11,23.05,23.1,110415.0,21.416,21.416,21.3604,21.4068,110415.0
2019-09-27 10:20:00,23.11,23.16,23.1,23.16,57276.0,21.416,21.4624,21.4068,21.4624,57276.0
2019-09-27 10:30:00,23.17,23.18,23.15,23.16,44553.0,21.4716,21.4809,21.4531,21.4624,44553.0
2019-09-27 10:40:00,23.17,23.18,23.13,23.16,70695.0,21.4716,21.4809,21.4346,21.4624,70695.0
2019-09-27 10:50:00,23.16,23.2,23.16,23.19,43956.0,21.4624,21.4994,21.4624,21.4902,43956.0
2019-09-27 11:00:00,23.19,23.22,23.19,23.21,31065.0,21.4902,21.518,21.4902,21.5087,31065.0
2019-09-27 11:10:00,23.21,23.21,23.17,23.17,70437.0,21.5087,21.5087,21.4716,21.4716,70437.0
2019-09-27 11:20:00,23.16,23.17,23.14,23.15,43947.0,21.4624,21.4716,21.4438,21.4531,43947.0
2019-09-27 11:30:00,23.15,23.17,22.93,23.0,196389.0,21.4531,21.4716,21.2492,21.3141,196389.0
2019-09-27 11:40:00,22.99,23.06,22.98,23.04,110244.0,21.3048,21.3697,21.2956,21.3512,110244.0
2019-09-27 11:50:00,23.04,23.13,23.01,23.08,87864.0,21.3512,21.4346,21.3234,21.3882,87864.0
2019-09-27 12:00:00,23.09,23.09,23.02,23.03,53730.0,21.3975,21.3975,21.3326,21.3419,53730.0
2019-09-27 12:10:00,23.04,23.07,22.97,22.98,82626.0,21.3512,21.379,21.2863,21.2956,82626.0
2019-09-27 12:20:00,22.97,23.01,22.97,23.0,73374.0,21.2863,21.3234,21.2863,21.3141,73374.0
2019-09-27 12:30:00,23.0,23.02,22.97,23.0,79527.0,21.3141,21.3326,21.2863,21.3141,79527.0
2019-09-27 12:40:00,23.01,23.03,22.96,22.96,85326.0,21.3234,21.3419,21.277,21.277,85326.0
2019-09-27 12:50:00,22.96,22.98,22.93,22.94,75684.0,21.277,21.2956,21.2492,21.2585,75684.0
2019-09-27 13:00:00,22.94,23.0,22.92,22.98,122793.0,21.2585,21.3141,21.24,21.2956,122793.0
2019-09-27 13:10:00,22.99,22.99,22.96,22.97,73317.0,21.3048,21.3048,21.277,21.2863,73317.0
2019-09-27 13:20:00,22.98,22.98,22.92,22.96,146085.0,21.2956,21.2956,21.24,21.277,146085.0
2019-09-27 13:30:00,22.96,22.96,22.91,22.93,125589.0,21.277,21.277,21.2307,21.2492,125589.0
2019-09-27 13:40:00,22.93,22.95,22.9,22.9,142875.0,21.2492,21.2678,21.2214,21.2214,142875.0
2019-09-27 13:50:00,22.9,22.94,22.88,22.93,86115.0,21.2214,21.2585,21.2029,21.2492,86115.0
2019-09-27 14:00:00,22.93,22.94,22.89,22.89,72012.0,21.2492,21.2585,21.2122,21.2122,72012.0
2019-09-27 14:10:00,22.89,22.93,22.89,22.92,59913.0,21.2122,21.2492,21.2122,21.24,59913.0
2019-09-27 14:20:00,22.92,22.94,22.91,22.93,107607.0,21.24,21.2585,21.2307,21.2492,107607.0
2019-09-27 14:30:00,22.92,22.94,22.9,22.91,98706.0,21.24,21.2585,21.2214,21.2307,98706.0
2019-09-27 14:40:00,22.91,22.93,22.88,22.88,71376.0,21.2307,21.2492,21.2029,21.2029,71376.0
2019-09-27 14:50:00,22.88,22.89,22.85,22.88,88149.0,21.2029,21.2122,21.1751,21.2029,88149.0
2019-09-27 15:00:00,22.88,22.9,22.86,22.87,82464.0,21.2029,21.2214,21.1844,21.1936,82464.0
2019-09-27 15:10:00,22.88,22.93,22.87,22.93,126024.0,21.2029,21.2492,21.1936,21.2492,126024.0
2019-09-27 15:20:00,22.92,22.94,22.88,22.88,121980.0,21.24,21.2585,21.2029,21.2029,121980.0
2019-09-27 15:30:00,22.88,22.93,22.87,22.92,176715.0,21.2029,21.2492,21.1936,21.24,176715.0
2019-09-27 15:40:00,22.92,22.93,22.91,22.92,184653.0,21.24,21.2492,21.2307,21.24,184653.0
2019-09-27 15:50:00,22.92,22.98,22.92,22.98,920103.0,21.24,21.2956,21.24,21.2956,920103.0
2019-09-30 09:30:00,22.98,23.22,22.98,23.15,281709.0,21.2956,21.518,21.2956,21.4531,281709.0
2019-09-30 09:40:00,23.15,23.21,23.13,23.16,123966.0,21.4531,21.5087,21.4346,21.4624,123966.0
2019-09-30 09:50:00,23.16,23.21,23.14,23.2,165648.0,21.4624,21.5087,21.4438,21.4994,165648.0
2019-09-30 10:00:00,23.2,23.21,23.14,23.15,150738.0,21.4994,21.5087,21.4438,21.4531,150738.0
2019-09-30 10:10:00,23.15,23.2,23.15,23.17,260730.0,21.4531,21.4994,21.4531,21.4716,260730.0
2019-09-30 10:20:00,23.17,23.19,23.11,23.16,199884.0,21.4716,21.4902,21.416,21.4624,199884.0
2019-09-30 10:30:00,23.16,23.18,23.15,23.17,181062.0,21.4624,21.4809,21.4531,21.4716,181062.0
2019-09-30 10:40:00,23.17,23.18,23.11,23.16,179514.0,21.4716,21.4809,21.416,21.4624,179514.0
2019-09-30 10:50:00,23.16,23.19,23.14,23.17,198579.0,21.4624,21.4902,21.4438,21.4716,198579.0
2019-09-30 11:00:00,23.18,23.19,23.16,23.19,192690.0,21.4809,21.4902,21.4624,21.4902,192690.0
2019-09-30 11:10:00,23.19,23.2,23.17,23.17,293697.0,21.4902,21.4994,21.4716,21.4716,293697.0
2019-09-30 11:20:00,23.17,23.22,23.17,23.22,129897.0,21.4716,21.518,21.4716,21.518,129897.0
2019-09-30 11:30:00,23.22,23.22,23.2,23.22,84066.0,21.518,21.518,21.4994,21.518,84066.0
2019-09-30 11:40:00,23.22,23.26,23.22,23.24,71559.0,21.518,21.555,21.518,21.5365,71559.0
2019-09-30 11:50:00,23.25,23.25,23.22,23.24,50331.0,21.5458,21.5458,21.518,21.5365,50331.0
2019-09-30 12:00:00,23.24,23.27,23.23,23.25,73794.0,21.5365,21.5643,21.5272,21.5458,73794.0
2019-09-30 12:10:00,23.24,23.28,23.24,23.27,86823.0,21.5365,21.5736,21.5365,21.5643,86823.0
2019-09-30 12:20:00,23.26,23.3,23.26,23.29,118710.0,21.555,21.5921,21.555,21.5828,118710.0
2019-09-30 12:30:00,23.3,23.31,23.28,23.29,91374.0,21.5921,21.6014,21.5736,21.5828,91374.0
2019-09-30 12:40:00,23.29,23.29,23.27,23.27,100029.0,21.5828,21.5828,21.5643,21.5643,100029.0
2019-09-30 12:50:00,23.27,23.27,23.24,23.25,103683.0,21.5643,21.5643,21.5365,21.5458,103683.0
2019-09-30 13:00:00,23.25,23.25,23.21,23.21,48186.0,21.5458,21.5458,21.5087,21.5087,48186.0
2019-09-30 13:10:00,23.22,23.22,23.2,23.21,56859.0,21.518,21.518,21.4994,21.5087,56859.0
2019-09-30 13:20:00,23.21,23.21,23.18,23.19,52410.0,21.5087,21.5087,21.4809,21.4902,52410.0
2019-09-30 13:30:00,23.19,23.2,23.17,23.19,85080.0,21.4902,21.4994,21.4716,21.4902,85080.0
2019-09-30 13:40:00,23.2,23.22,23.19,23.22,43632.0,21.4994,21.518,21.4902,21.518,43632.0
2019-09-30 13:50:00,23.22,23.23,23.19,23.2,52857.0,21.518,21.5272,21.4902,21.4994,52857.0
2019-09-30 14:00:00,23.2,23.2,23.18,23.19,125604.0,21.4994,21.4994,21.4809,21.4902,125604.0
2019-09-30 14:10:00,23.19,23.19,23.18,23.18,36162.0,21.4902,21.4902,21.4809,21.4809,36162.0
2019-09-30 14:20:00,23.19,23.2,23.18,23.19,63990.0,21.4902,21.4994,21.4809,21.4902,63990.0
2019-09-30 14:30:00,23.19,23.21,23.19,23.2,65991.0,21.4902,21.5087,21.4902,21.4994,65991.0
2019-09-30 14:40:00,23.19,23.21,23.18,23.2,63918.0,21.4902,21.5087,21.4809,21.4994,63918.0
2019-09-30 14:50:00,23.19,23.2,23.16,23.16,78711.0,21.4902,21.4994,21.4624,21.4624,78711.0
2019-09-30 15:00:00,23.16,23.16,23.14,23.14,85650.0,21.4624,21.4624,21.4438,21.4438,85650.0
2019-09-30 15:10:00,23.15,23.18,23.15,23.18,84867.0,21.4531,21.4809,21.4531,21.4809,84867.0
2019-09-30 15:20:00,23.18,23.19,23.11,23.12,202554.0,21.4809,21.4902,21.416,21.4253,202554.0
2019-09-30 15:30:00,23.11,23.12,23.09,23.11,209445.0,21.416,21.4253,21.3975,21.416,209445.0
2019-09-30 15:40:00,23.11,23.16,23.1,23.13,321042.0,21.416,21.4624,21.4068,21.4346,321042.0
2019-09-30 15:50:00,23.12,23.15,23.08,23.08,1040796.0,21.4253,21.4531,21.3882,21.3882,1040796.0
2019-10-01 09:30:00,23.2,23.33,23.2,23.25,228594.0,21.4994,21.6199,21.4994,21.5458,228594.0
2019-10-01 09:40:00,23.25,23.33,23.25,23.32,177579.0,21.5458,21.6199,21.5458,21.6106,177579.0
2019-10-01 09:50:00,23.31,23.31,23.24,23.25,109053.0,21.6014,21.6014,21.5365,21.5458,109053.0
2019-10-01 10:00:00,23.24,23.24,22.89,22.91,213345.0,21.5365,21.5365,21.2122,21.2307,213345.0
2019-10-01 10:10:00,22.91,22.91,22.71,22.76,331731.0,21.2307,21.2307,21.0454,21.0917,331731.0
2019-10-01 10:20:00,22.75,22.77,22.72,22.76,342816.0,21.0824,21.101,21.0546,21.0917,342816.0
2019-10-01 10:30:00,22.76,22.82,22.73,22.74,191778.0,21.0917,21.1473,21.0639,21.0732,191778.0
2019-10-01 10:40:00,22.74,22.75,22.63,22.63,226116.0,21.0732,21.0824,20.9712,20.9712,226116.0
2019-10-01 10:50:00,22.63,22.67,22.55,22.56,247140.0,20.9712,21.0083,20.8971,20.9064,247140.0
2019-10-01 11:00:00,22.56,22.62,22.53,22.62,179700.0,20.9064,20.962,20.8786,20.962,179700.0
2019-10-01 11:10:00,22.62,22.68,22.61,22.68,120576.0,20.962,21.0176,20.9527,21.0176,120576.0
2019-10-01 11:20:00,22.67,22.74,22.67,22.74,98271.0,21.0083,21.0732,21.0083,21.0732,98271.0
2019-10-01 11:30:00,22.74,22.75,22.69,22.7,93501.0,21.0732,21.0824,21.0268,21.0361,93501.0
2019-10-01 11:40:00,22.7,22.7,22.62,22.62,111750.0,21.0361,21.0361,20.962,20.962,111750.0
2019-10-01 11:50:00,22.62,22.64,22.59,22.61,127461.0,20.962,20.9805,20.9342,20.9527,127461.0
2019-10-01 12:00:00,22.61,22.61,22.56,22.57,117366.0,20.9527,20.9527,20.9064,20.9156,117366.0
2019-10-01 12:10:00,22.57,22.57,22.52,22.56,125175.0,20.9156,20.9156,20.8693,20.9064,125175.0
2019-10-01 12:20:00,22.56,22.58,22.52,22.55,121086.0,20.9064,20.9249,20.8693,20.8971,121086.0
2019-10-01 12:30:00,22.55,22.57,22.53,22.54,86028.0,20.8971,20.9156,20.8786,20.8878,86028.0
2019-10-01 12:40:00,22.54,22.56,22.48,22.48,219564.0,20.8878,20.9064,20.8322,20.8322,219564.0
2019-10-01 12:50:00,22.48,22.5,22.39,22.39,145590.0,20.8322,20.8508,20.7488,20.7488,145590.0
2019-10-01 13:00:00,22.39,22.43,22.39,22.41,118950.0,20.7488,20.7859,20.7488,20.7674,118950.0
2019-10-01 13:10:00,22.41,22.41,22.35,22.35,136800.0,20.7674,20.7674,20.7118,20.7118,136800.0
2019-10-01 13:20:00,22.36,22.36,22.32,22.33,147546.0,20.721,20.721,20.6839,20.6932,147546.0
2019-10-01 13:30:00,22.33,22.35,22.27,22.29,133983.0,20.6932,20.7118,20.6376,20.6561,133983.0
2019-10-01 13:40:00,22.29,22.33,22.29,22.3,156051.0,20.6561,20.6932,20.6561,20.6654,156051.0
2019-10-01 13:50:00,22.3,22.3,22.28,22.29,145323.0,20.6654,20.6654,20.6469,20.6561,145323.0
2019-10-01 14:00:00,22.29,22.32,22.27,22.27,144705.0,20.6561,20.6839,20.6376,20.6376,144705.0
2019-10-01 14:10:00,22.28,22.32,22.27,22.27,125799.0,20.6469,20.6839,20.6376,20.6376,125799.0
2019-10-01 14:20:00,22.27,22.3,22.26,22.26,156798.0,20.6376,20.6654,20.6283,20.6283,156798.0
2019-10-01 14:30:00,22.27,22.3,22.26,22.28,265431.0,20.6376,20.6654,20.6283,20.6469,265431.0
2019-10-01 14:40:00,22.28,22.31,22.28,22.29,199722.0,20.6469,20.6747,20.6469,20.6561,199722.0
2019-10-01 14:50:00,22.29,22.29,22.23,22.24,251316.0,20.6561,20.6561,20.6005,20.6098,251316.0
2019-10-01 15:00:00,22.24,22.31,22.24,22.3,267576.0,20.6098,20.6747,20.6098,20.6654,267576.0
2019-10-01 15:10:00,22.3,22.3,22.26,22.29,277032.0,20.6654,20.6654,20.6283,20.6561,277032.0
2019-10-01 15:20:00,22.29,22.39,22.28,22.39,276714.0,20.6561,20.7488,20.6469,20.7488,276714.0
2019-10-01 15:30:00,22.39,22.43,22.37,22.39,489393.0,20.7488,20.7859,20.7303,20.7488,489393.0
2019-10-01 15:40:00,22.39,22.43,22.37,22.38,518817.0,20.7488,20.7859,20.7303,20.7396,518817.0
2019-10-01 15:50:00,22.37,22.38,22.34,22.34,1159497.0,20.7303,20.7396,20.7025,20.7025,1159497.0
2019-10-02 09:30:00,22.2,22.29,22.11,22.27,509883.0,20.5727,20.6561,20.4893,20.6376,509883.0
2019-10-02 09:40:00,22.27,22.44,22.25,22.4,1219602.0,20.6376,20.7952,20.6191,20.7581,1219602.0
2019-10-02 09:50:00,22.39,22.39,22.27,22.36,1320552.0,20.7488,20.7488,20.6376,20.721,1320552.0
2019-10-02 10:00:00,22.36,22.38,22.25,22.35,431520.0,20.721,20.7396,20.6191,20.7118,431520.0
2019-10-02 10:10:00,22.35,22.43,22.35,22.43,581031.0,20.7118,20.7859,20.7118,20.7859,581031.0
2019-10-02 10:20:00,22.43,22.44,22.31,22.31,194550.0,20.7859,20.7952,20.6747,20.6747,194550.0
2019-10-02 10:30:00,22.3,22.3,22.17,22.18,726723.0,20.6654,20.6654,20.5449,20.5542,726723.0
2019-10-02 10:40:00,22.17,22.24,22.16,22.21,859806.0,20.5449,20.6098,20.5357,20.582,859806.0
2019-10-02 10:50:00,22.2,22.26,22.16,22.16,426684.0,20.5727,20.6283,20.5357,20.5357,426684.0
2019-10-02 11:00:00,22.16,22.21,22.12,22.16,851622.0,20.5357,20.582,20.4986,20.5357,851622.0
2019-10-02 11:10:00,22.16,22.2,22.13,22.17,206703.0,20.5357,20.5727,20.5079,20.5449,206703.0
2019-10-02 11:20:00,22.18,22.22,22.14,22.16,191409.0,20.5542,20.5913,20.5171,20.5357,191409.0
2019-10-02 11:30:00,22.15,22.17,22.08,22.16,827688.0,20.5264,20.5449,20.4615,20.5357,827688.0
2019-10-02 11:40:00,22.15,22.18,22.12,22.13,235206.0,20.5264,20.5542,20.4986,20.5079,235206.0
2019-10-02 11:50:00,22.13,22.17,22.1,22.17,579924.0,20.5079,20.5449,20.4801,20.5449,579924.0
2019-10-02 12:00:00,22.16,22.16,22.12,22.14,207558.0,20.5357,20.5357,20.4986,20.5171,207558.0
2019-10-02 12:10:00,22.14,22.14,22.05,22.09,330270.0,20.5171,20.5171,20.4337,20.4708,330270.0
2019-10-02 12:20:00,22.09,22.14,22.08,22.11,255300.0,20.4708,20.5171,20.4615,20.4893,255300.0
2019-10-02 12:30:00,22.11,22.11,22.06,22.06,200457.0,20.4893,20.4893,20.443,20.443,200457.0
2019-10-02 12:40:00,22.06,22.07,22.03,22.05,110541.0,20.443,20.4523,20.4152,20.4337,110541.0
2019-10-02 12:50:00,22.05,22.08,22.03,22.07,151566.0,20.4337,20.4615,20.4152,20.4523,151566.0
2019-10-02 13:00:00,22.07,22.15,22.06,22.15,202281.0,20.4523,20.5264,20.443,20.5264,202281.0
2019-10-02 13:10:00,22.15,22.17,22.13,22.14,122496.0,20.5264,20.5449,20.5079,20.5171,122496.0
2019-10-02 13:20:00,22.14,22.16,22.12,22.15,96738.0,20.5171,20.5357,20.4986,20.5264,96738.0
2019-10-02 13:30:00,22.15,22.16,22.11,22.12,119256.0,20.5264,20.5357,20.4893,20.4986,119256.0
2019-10-02 13:40:00,22.13,22.14,22.09,22.09,141894.0,20.5079,20.5171,20.4708,20.4708,141894.0
2019-10-02 13:50:00,22.09,22.11,22.08,22.09,272280.0,20.4708,20.4893,20.4615,20.4708,272280.0
2019-10-02 14:00:00,22.09,22.14,22.08,22.14,187206.0,20.4708,20.5171,20.4615,20.5171,187206.0
2019-10-02 14:10:00,22.14,22.15,22.1,22.12,199659.0,20.5171,20.5264,20.4801,20.4986,199659.0
2019-10-02 14:20:00,22.13,22.17,22.12,22.14,175536.0,20.5079,20.5449,20.4986,20.5171,175536.0
2019-10-02 14:30:00,22.14,22.16,22.12,22.16,139242.0,20.5171,20.5357,20.4986,20.5357,139242.0
2019-10-02 14:40:00,22.16,22.19,22.12,22.18,192189.0,20.5357,20.5635,20.4986,20.5542,192189.0
2019-10-02 14:50:00,22.18,22.18,22.16,22.18,172182.0,20.5542,20.5542,20.5357,20.5542,172182.0
2019-10-02 15:00:00,22.18,22.2,22.12,22.15,187899.0,20.5542,20.5727,20.4986,20.5264,187899.0
2019-10-02 15:10:00,22.15,22.23,22.15,22.21,343245.0,20.5264,20.6005,20.5264,20.582,343245.0
2019-10-02 15:20:00,22.21,22.24,22.17,22.17,304821.0,20.582,20.6098,20.5449,20.5449,304821.0
2019-10-02 15:30:00,22.17,22.19,22.14,22.14,376515.0,20.5449,20.5635,20.5171,20.5171,376515.0
2019-10-02 15:40:00,22.14,22.17,22.09,22.1,488034.0,20.5171,20.5449,20.4708,20.4801,488034.0
2019-10-02 15:50:00,22.09,22.12,22.06,22.09,1842585.0,20.4708,20.4986,20.443,20.4708,1842585.0
2019-10-03 09:30:00,22.04,22.24,21.96,22.18,552342.0,20.4245,20.6098,20.3503,20.5542,552342.0
2019-10-03 09:40:00,22.16,22.22,22.14,22.17,399072.0,20.5357,20.5913,20.5171,20.5449,399072.0
2019-10-03 09:50:00,22.17,22.18,22.13,22.17,156573.0,20.5449,20.5542,20.5079,20.5449,156573.0
2019-10-03 10:00:00,22.16,22.16,21.79,21.87,382065.0,20.5357,20.5357,20.1928,20.2669,382065.0
2019-10-03 10:10:00,21.87,21.93,21.81,21.9,215667.0,20.2669,20.3225,20.2113,20.2947,215667.0
2019-10-03 10:20:00,21.91,22.04,21.89,22.0,338091.0,20.304,20.4245,20.2855,20.3874,338091.0
2019-10-03 10:30:00,22.0,22.04,21.97,22.01,135858.0,20.3874,20.4245,20.3596,20.3967,135858.0
2019-10-03 10:40:00,22.01,22.01,21.92,21.93,188880.0,20.3967,20.3967,20.3133,20.3225,188880.0
2019-10-03 10:50:00,21.93,21.97,21.89,21.96,126234.0,20.3225,20.3596,20.2855,20.3503,126234.0
2019-10-03 11:00:00,21.96,22.1,21.95,22.09,303783.0,20.3503,20.4801,20.3411,20.4708,303783.0
2019-10-03 11:10:00,22.09,22.2,22.07,22.18,514164.0,20.4708,20.5727,20.4523,20.5542,514164.0
2019-10-03 11:20:00,22.18,22.21,22.13,22.17,539076.0,20.5542,20.582,20.5079,20.5449,539076.0
2019-10-03 11:30:00,22.17,22.18,22.11,22.14,176538.0,20.5449,20.5542,20.4893,20.5171,176538.0
2019-10-03 11:40:00,22.14,22.15,22.1,22.12,168444.0,20.5171,20.5264,20.4801,20.4986,168444.0
2019-10-03 11:50:00,22.13,22.17,22.11,22.13,127161.0,20.5079,20.5449,20.4893,20.5079,127161.0
2019-10-03 12:00:00,22.13,22.23,22.13,22.22,163608.0,20.5079,20.6005,20.5079,20.5913,163608.0
2019-10-03 12:10:00,22.22,22.25,22.19,22.2,136989.0,20.5913,20.6191,20.5635,20.5727,136989.0
2019-10-03 12:20:00,22.2,22.26,22.2,22.24,114789.0,20.5727,20.6283,20.5727,20.6098,114789.0
2019-10-03 12:30:00,22.24,22.3,22.23,22.29,150690.0,20.6098,20.6654,20.6005,20.6561,150690.0
2019-10-03 12:40:00,22.29,22.34,22.28,22.32,124908.0,20.6561,20.7025,20.6469,20.6839,124908.0
2019-10-03 12:50:00,22.32,22.36,22.3,22.33,118965.0,20.6839,20.721,20.6654,20.6932,118965.0
2019-10-03 13:00:00,22.33,22.34,22.3,22.33,104928.0,20.6932,20.7025,20.6654,20.6932,104928.0
2019-10-03 13:10:00,22.33,22.34,22.3,22.33,93723.0,20.6932,20.7025,20.6654,20.6932,93723.0
2019-10-03 13:20:00,22.33,22.35,22.32,22.34,105009.0,20.6932,20.7118,20.6839,20.7025,105009.0
2019-10-03 13:30:00,22.34,22.37,22.33,22.37,136653.0,20.7025,20.7303,20.6932,20.7303,136653.0
2019-10-03 13:40:00,22.37,22.41,22.37,22.39,152700.0,20.7303,20.7674,20.7303,20.7488,152700.0
2019-10-03 13:50:00,22.4,22.41,22.37,22.38,311466.0,20.7581,20.7674,20.7303,20.7396,311466.0
2019-10-03 14:00:00,22.38,22.39,22.34,22.34,185514.0,20.7396,20.7488,20.7025,20.7025,185514.0
2019-10-03 14:10:00,22.34,22.35,22.33,22.34,132189.0,20.7025,20.7118,20.6932,20.7025,132189.0
2019-10-03 14:20:00,22.34,22.4,22.34,22.4,137085.0,20.7025,20.7581,20.7025,20.7581,137085.0
2019-10-03 14:30:00,22.4,22.4,22.36,22.36,138444.0,20.7581,20.7581,20.721,20.721,138444.0
2019-10-03 14:40:00,22.36,22.38,22.33,22.34,138720.0,20.721,20.7396,20.6932,20.7025,138720.0
2019-10-03 14:50:00,22.34,22.35,22.33,22.34,122835.0,20.7025,20.7118,20.6932,20.7025,122835.0
2019-10-03 15:00:00,22.34,22.36,22.33,22.34,207252.0,20.7025,20.721,20.6932,20.7025,207252.0
2019-10-03 15:10:00,22.33,22.35,22.32,22.34,219003.0,20.6932,20.7118,20.6839,20.7025,219003.0
2019-10-03 15:20:00,22.34,22.35,22.31,22.32,366663.0,20.7025,20.7118,20.6747,20.6839,366663.0
2019-10-03 15:30:00,22.32,22.32,22.29,22.32,337665.0,20.6839,20.6839,20.6561,20.6839,337665.0
2019-10-03 15:40:00,22.33,22.36,22.3,22.3,727656.0,20.6932,20.721,20.6654,20.6654,727656.0
2019-10-03 15:50:00,22.3,22.36,22.28,22.32,1549419.0,20.6654,20.721,20.6469,20.6839,1549419.0
2019-10-04 09:30:00,22.17,22.34,22.08,22.17,592860.0,20.5449,20.7025,20.4615,20.5449,592860.0
2019-10-04 09:40:00,22.17,22.2,22.06,22.07,473121.0,20.5449,20.5727,20.443,20.4523,473121.0
2019-10-04 09:50:00,22.07,22.11,21.98,22.1,308208.0,20.4523,20.4893,20.3689,20.4801,308208.0
2019-10-04 10:00:00,22.1,22.15,22.07,22.09,250554.0,20.4801,20.5264,20.4523,20.4708,250554.0
2019-10-04 10:10:00,22.08,22.1,22.03,22.09,313095.0,20.4615,20.4801,20.4152,20.4708,313095.0
2019-10-04 10:20:00,22.09,22.13,22.06,22.07,269943.0,20.4708,20.5079,20.443,20.4523,269943.0
2019-10-04 10:30:00,22.06,22.08,22.01,22.05,215559.0,20.443,20.4615,20.3967,20.4337,215559.0
2019-10-04 10:40:00,22.05,22.12,22.04,22.06,235590.0,20.4337,20.4986,20.4245,20.443,235590.0
2019-10-04 10:50:00,22.06,22.11,22.06,22.09,233520.0,20.443,20.4893,20.443,20.4708,233520.0
2019-10-04 11:00:00,22.08,22.16,22.07,22.13,286161.0,20.4615,20.5357,20.4523,20.5079,286161.0
2019-10-04 11:10:00,22.13,22.16,22.11,22.12,233232.0,20.5079,20.5357,20.4893,20.4986,233232.0
2019-10-04 11:20:00,22.12,22.12,22.07,22.09,240420.0,20.4986,20.4986,20.4523,20.4708,240420.0
2019-10-04 11:30:00,22.09,22.15,22.08,22.12,255978.0,20.4708,20.5264,20.4615,20.4986,255978.0
2019-10-04 11:40:00,22.12,22.13,22.08,22.11,225867.0,20.4986,20.5079,20.4615,20.4893,225867.0
2019-10-04 11:50:00,22.11,22.13,22.08,22.09,221283.0,20.4893,20.5079,20.4615,20.4708,221283.0
2019-10-04 12:00:00,22.08,22.12,22.08,22.09,236955.0,20.4615,20.4986,20.4615,20.4708,236955.0
2019-10-04 12:10:00,22.09,22.1,22.07,22.08,143502.0,20.4708,20.4801,20.4523,20.4615,143502.0
2019-10-04 12:20:00,22.08,22.12,22.08,22.11,129114.0,20.4615,20.4986,20.4615,20.4893,129114.0
2019-10-04 12:30:00,22.11,22.12,22.09,22.09,150714.0,20.4893,20.4986,20.4708,20.4708,150714.0
2019-10-04 12:40:00,22.09,22.14,22.07,22.12,191370.0,20.4708,20.5171,20.4523,20.4986,191370.0
2019-10-04 12:50:00,22.13,22.15,22.11,22.14,127602.0,20.5079,20.5264,20.4893,20.5171,127602.0
2019-10-04 13:00:00,22.15,22.17,22.14,22.14,100527.0,20.5264,20.5449,20.5171,20.5171,100527.0
2019-10-04 13:10:00,22.14,22.18,22.14,22.16,162153.0,20.5171,20.5542,20.5171,20.5357,162153.0
2019-10-04 13:20:00,22.16,22.17,22.15,22.15,118323.0,20.5357,20.5449,20.5264,20.5264,118323.0
2019-10-04 13:30:00,22.15,22.18,22.15,22.16,114615.0,20.5264,20.5542,20.5264,20.5357,114615.0
2019-10-04 13:40:00,22.16,22.22,22.16,22.17,354666.0,20.5357,20.5913,20.5357,20.5449,354666.0
2019-10-04 13:50:00,22.17,22.17,22.14,22.15,266010.0,20.5449,20.5449,20.5171,20.5264,266010.0
2019-10-04 14:00:00,22.15,22.2,22.15,22.2,153510.0,20.5264,20.5727,20.5264,20.5727,153510.0
2019-10-04 14:10:00,22.2,22.2,22.15,22.17,781035.0,20.5727,20.5727,20.5264,20.5449,781035.0
2019-10-04 14:20:00,22.17,22.18,22.16,22.18,208959.0,20.5449,20.5542,20.5357,20.5542,208959.0
2019-10-04 14:30:00,22.17,22.18,22.15,22.17,658197.0,20.5449,20.5542,20.5264,20.5449,658197.0
2019-10-04 14:40:00,22.17,22.18,22.15,22.17,345711.0,20.5449,20.5542,20.5264,20.5449,345711.0
2019-10-04 14:50:00,22.16,22.17,22.15,22.17,154473.0,20.5357,20.5449,20.5264,20.5449,154473.0
2019-10-04 15:00:00,22.17,22.19,22.16,22.18,1620645.0,20.5449,20.5635,20.5357,20.5542,1620645.0
2019-10-04 15:10:00,22.18,22.21,22.17,22.2,1085181.0,20.5542,20.582,20.5449,20.5727,1085181.0
2019-10-04 15:20:00,22.2,22.21,22.16,22.19,390354.0,20.5727,20.582,20.5357,20.5635,390354.0
2019-10-04 15:30:00,22.19,22.23,22.19,22.19,549858.0,20.5635,20.6005,20.5635,20.5635,549858.0
2019-10-04 15:40:00,22.19,22.2,22.16,22.18,801894.0,20.5635,20.5727,20.5357,20.5542,801894.0
2019-10-04 15:50:00,22.18,22.26,22.16,22.24,1982349.0,20.5542,20.6283,20.5357,20.6098,1982349.0
2019-10-07 09:30:00,22.19,22.2,22.08,22.18,301224.0,20.5635,20.5727,20.4615,20.5542,301224.0
2019-10-07 09:40:00,22.18,22.25,22.17,22.22,261801.0,20.5542,20.6191,20.5449,20.5913,261801.0
2019-10-07 09:50:00,22.22,22.29,22.22,22.23,203049.0,20.5913,20.6561,20.5913,20.6005,203049.0
2019-10-07 10:00:00,22.23,22.28,22.21,22.27,245892.0,20.6005,20.6469,20.582,20.6376,245892.0
2019-10-07 10:10:00,22.27,22.33,22.26,22.28,213399.0,20.6376,20.6932,20.6283,20.6469,213399.0
2019-10-07 10:20:00,22.29,22.3,22.26,22.28,173127.0,20.6561,20.6654,20.6283,20.6469,173127.0
2019-10-07 10:30:00,22.28,22.29,22.22,22.22,139269.0,20.6469,20.6561,20.5913,20.5913,139269.0
2019-10-07 10:40:00,22.22,22.28,22.22,22.27,144768.0,20.5913,20.6469,20.5913,20.6376,144768.0
2019-10-07 10:50:00,22.27,22.32,22.27,22.3,121401.0,20.6376,20.6839,20.6376,20.6654,121401.0
2019-10-07 11:00:00,22.3,22.37,22.29,22.35,214296.0,20.6654,20.7303,20.6561,20.7118,214296.0
2019-10-07 11:10:00,22.35,22.36,22.33,22.34,118599.0,20.7118,20.721,20.6932,20.7025,118599.0
2019-10-07 11:20:00,22.34,22.34,22.31,22.32,135375.0,20.7025,20.7025,20.6747,20.6839,135375.0
2019-10-07 11:30:00,22.32,22.38,22.32,22.37,133014.0,20.6839,20.7396,20.6839,20.7303,133014.0
2019-10-07 11:40:00,22.37,22.39,22.33,22.34,139323.0,20.7303,20.7488,20.6932,20.7025,139323.0
2019-10-07 11:50:00,22.34,22.35,22.33,22.34,142026.0,20.7025,20.7118,20.6932,20.7025,142026.0
2019-10-07 12:00:00,22.34,22.37,22.33,22.36,182538.0,20.7025,20.7303,20.6932,20.721,182538.0
2019-10-07 12:10:00,22.36,22.38,22.36,22.37,105411.0,20.721,20.7396,20.721,20.7303,105411.0
2019-10-07 12:20:00,22.37,22.38,22.35,22.38,141951.0,20.7303,20.7396,20.7118,20.7396,141951.0
2019-10-07 12:30:00,22.38,22.38,22.35,22.36,69048.0,20.7396,20.7396,20.7118,20.721,69048.0
2019-10-07 12:40:00,22.36,22.39,22.36,22.39,93612.0,20.721,20.7488,20.721,20.7488,93612.0
2019-10-07 12:50:00,22.39,22.39,22.36,22.36,92235.0,20.7488,20.7488,20.721,20.721,92235.0
2019-10-07 13:00:00,22.36,22.38,22.36,22.36,99858.0,20.721,20.7396,20.721,20.721,99858.0
2019-10-07 13:10:00,22.35,22.37,22.34,22.36,278862.0,20.7118,20.7303,20.7025,20.721,278862.0
2019-10-07 13:20:00,22.36,22.38,22.35,22.37,90339.0,20.721,20.7396,20.7118,20.7303,90339.0
2019-10-07 13:30:00,22.37,22.47,22.37,22.45,339156.0,20.7303,20.823,20.7303,20.8044,339156.0
2019-10-07 13:40:00,22.46,22.46,22.41,22.44,231930.0,20.8137,20.8137,20.7674,20.7952,231930.0
2019-10-07 13:50:00,22.44,22.46,22.43,22.46,116088.0,20.7952,20.8137,20.7859,20.8137,116088.0
2019-10-07 14:00:00,22.46,22.46,22.4,22.41,134004.0,20.8137,20.8137,20.7581,20.7674,134004.0
2019-10-07 14:10:00,22.4,22.41,22.37,22.37,107367.0,20.7581,20.7674,20.7303,20.7303,107367.0
2019-10-07 14:20:00,22.37,22.39,22.35,22.39,131946.0,20.7303,20.7488,20.7118,20.7488,131946.0
2019-10-07 14:30:00,22.39,22.4,22.35,22.36,93735.0,20.7488,20.7581,20.7118,20.721,93735.0
2019-10-07 14:40:00,22.36,22.36,22.32,22.33,93423.0,20.721,20.721,20.6839,20.6932,93423.0
2019-10-07 14:50:00,22.33,22.34,22.29,22.34,135489.0,20.6932,20.7025,20.6561,20.7025,135489.0
2019-10-07 15:00:00,22.34,22.34,22.31,22.33,129975.0,20.7025,20.7025,20.6747,20.6932,129975.0
2019-10-07 15:10:00,22.33,22.36,22.32,22.33,203649.0,20.6932,20.721,20.6839,20.6932,203649.0
2019-10-07 15:20:00,22.33,22.34,22.31,22.33,129291.0,20.6932,20.7025,20.6747,20.6932,129291.0
2019-10-07 15:30:00,22.33,22.33,22.29,22.31,258477.0,20.6932,20.6932,20.6561,20.6747,258477.0
2019-10-07 15:40:00,22.31,22.33,22.29,22.31,283428.0,20.6747,20.6932,20.6561,20.6747,283428.0
2019-10-07 15:50:00,22.31,22.31,22.26,22.27,673809.0,20.6747,20.6747,20.6283,20.6376,673809.0
2019-10-08 09:30:00,22.02,22.19,21.93,21.97,240264.0,20.4059,20.5635,20.3225,20.3596,240264.0
2019-10-08 09:40:00,21.97,21.99,21.88,21.92,272286.0,20.3596,20.3781,20.2762,20.3133,272286.0
2019-10-08 09:50:00,21.92,22.01,21.89,22.01,169860.0,20.3133,20.3967,20.2855,20.3967,169860.0
2019-10-08 10:00:00,22.01,22.03,21.95,22.03,329223.0,20.3967,20.4152,20.3411,20.4152,329223.0
2019-10-08 10:10:00,22.03,22.1,22.03,22.1,168681.0,20.4152,20.4801,20.4152,20.4801,168681.0
2019-10-08 10:20:00,22.09,22.1,22.01,22.01,270534.0,20.4708,20.4801,20.3967,20.3967,270534.0
2019-10-08 10:30:00,22.01,22.09,21.99,22.09,173913.0,20.3967,20.4708,20.3781,20.4708,173913.0
2019-10-08 10:40:00,22.08,22.1,22.03,22.05,103722.0,20.4615,20.4801,20.4152,20.4337,103722.0
2019-10-08 10:50:00,22.04,22.13,22.03,22.12,114555.0,20.4245,20.5079,20.4152,20.4986,114555.0
2019-10-08 11:00:00,22.11,22.11,22.06,22.08,127632.0,20.4893,20.4893,20.443,20.4615,127632.0
2019-10-08 11:10:00,22.08,22.14,22.08,22.11,105492.0,20.4615,20.5171,20.4615,20.4893,105492.0
2019-10-08 11:20:00,22.11,22.11,22.05,22.05,137808.0,20.4893,20.4893,20.4337,20.4337,137808.0
2019-10-08 11:30:00,22.05,22.05,21.99,22.03,229356.0,20.4337,20.4337,20.3781,20.4152,229356.0
2019-10-08 11:40:00,22.02,22.03,22.01,22.03,174399.0,20.4059,20.4152,20.3967,20.4152,174399.0
2019-10-08 11:50:00,22.04,22.08,22.04,22.08,232500.0,20.4245,20.4615,20.4245,20.4615,232500.0
2019-10-08 12:00:00,22.08,22.1,22.07,22.09,116481.0,20.4615,20.4801,20.4523,20.4708,116481.0
2019-10-08 12:10:00,22.09,22.13,22.09,22.13,114675.0,20.4708,20.5079,20.4708,20.5079,114675.0
2019-10-08 12:20:00,22.13,22.16,22.11,22.11,204096.0,20.5079,20.5357,20.4893,20.4893,204096.0
2019-10-08 12:30:00,22.11,22.16,22.11,22.14,114285.0,20.4893,20.5357,20.4893,20.5171,114285.0
2019-10-08 12:40:00,22.15,22.25,22.15,22.2,181476.0,20.5264,20.6191,20.5264,20.5727,181476.0
2019-10-08 12:50:00,22.2,22.21,22.18,22.2,97920.0,20.5727,20.582,20.5542,20.5727,97920.0
2019-10-08 13:00:00,22.2,22.22,22.17,22.19,90999.0,20.5727,20.5913,20.5449,20.5635,90999.0
2019-10-08 13:10:00,22.19,22.21,22.16,22.17,119127.0,20.5635,20.582,20.5357,20.5449,119127.0
2019-10-08 13:20:00,22.17,22.24,22.17,22.23,149799.0,20.5449,20.6098,20.5449,20.6005,149799.0
2019-10-08 13:30:00,22.23,22.25,22.21,22.22,128796.0,20.6005,20.6191,20.582,20.5913,128796.0
2019-10-08 13:40:00,22.22,22.23,22.2,22.22,166374.0,20.5913,20.6005,20.5727,20.5913,166374.0
2019-10-08 13:50:00,22.22,22.23,22.19,22.2,117153.0,20.5913,20.6005,20.5635,20.5727,117153.0
2019-10-08 14:00:00,22.2,22.2,22.17,22.19,115380.0,20.5727,20.5727,20.5449,20.5635,115380.0
2019-10-08 14:10:00,22.2,22.21,22.18,22.2,325974.0,20.5727,20.582,20.5542,20.5727,325974.0
2019-10-08 14:20:00,22.2,22.2,22.18,22.19,118752.0,20.5727,20.5727,20.5542,20.5635,118752.0
2019-10-08 14:30:00,22.19,22.26,22.17,22.23,166059.0,20.5635,20.6283,20.5449,20.6005,166059.0
2019-10-08 14:40:00,22.23,22.26,22.2,22.26,82317.0,20.6005,20.6283,20.5727,20.6283,82317.0
2019-10-08 14:50:00,22.26,22.27,22.09,22.16,270837.0,20.6283,20.6376,20.4708,20.5357,270837.0
2019-10-08 15:00:00,22.17,22.22,22.12,22.12,121923.0,20.5449,20.5913,20.4986,20.4986,121923.0
2019-10-08 15:10:00,22.13,22.13,22.08,22.13,125652.0,20.5079,20.5079,20.4615,20.5079,125652.0
2019-10-08 15:20:00,22.13,22.14,22.09,22.1,338487.0,20.5079,20.5171,20.4708,20.4801,338487.0
2019-10-08 15:30:00,22.1,22.11,22.02,22.02,282345.0,20.4801,20.4893,20.4059,20.4059,282345.0
2019-10-08 15:40:00,22.02,22.03,22.0,22.0,393960.0,20.4059,20.4152,20.3874,20.3874,393960.0
2019-10-08 15:50:00,22.0,22.01,21.94,21.95,940728.0,20.3874,20.3967,20.3318,20.3411,940728.0
2019-10-09 09:30:00,22.06,22.29,22.06,22.12,268122.0,20.443,20.6561,20.443,20.4986,268122.0
2019-10-09 09:40:00,22.12,22.16,22.09,22.12,177486.0,20.4986,20.5357,20.4708,20.4986,177486.0
2019-10-09 09:50:00,22.13,22.13,22.04,22.06,154893.0,20.5079,20.5079,20.4245,20.443,154893.0
2019-10-09 10:00:00,22.05,22.08,22.02,22.06,158193.0,20.4337,20.4615,20.4059,20.443,158193.0
2019-10-09 10:10:00,22.06,22.08,22.01,22.07,246711.0,20.443,20.4615,20.3967,20.4523,246711.0
2019-10-09 10:20:00,22.08,22.1,22.07,22.1,136053.0,20.4615,20.4801,20.4523,20.4801,136053.0
2019-10-09 10:30:00,22.1,22.12,22.06,22.07,122664.0,20.4801,20.4986,20.443,20.4523,122664.0
2019-10-09 10:40:00,22.07,22.13,22.05,22.11,291840.0,20.4523,20.5079,20.4337,20.4893,291840.0
2019-10-09 10:50:00,22.11,22.11,22.04,22.09,156234.0,20.4893,20.4893,20.4245,20.4708,156234.0
2019-10-09 11:00:00,22.1,22.1,22.01,22.04,298779.0,20.4801,20.4801,20.3967,20.4245,298779.0
2019-10-09 11:10:00,22.05,22.12,22.04,22.1,167943.0,20.4337,20.4986,20.4245,20.4801,167943.0
2019-10-09 11:20:00,22.11,22.11,22.06,22.08,144753.0,20.4893,20.4893,20.443,20.4615,144753.0
2019-10-09 11:30:00,22.08,22.15,22.08,22.14,112551.0,20.4615,20.5264,20.4615,20.5171,112551.0
2019-10-09 11:40:00,22.14,22.18,22.12,22.15,108189.0,20.5171,20.5542,20.4986,20.5264,108189.0
2019-10-09 11:50:00,22.15,22.15,22.12,22.13,133362.0,20.5264,20.5264,20.4986,20.5079,133362.0
2019-10-09 12:00:00,22.14,22.15,22.12,22.12,114135.0,20.5171,20.5264,20.4986,20.4986,114135.0
2019-10-09 12:10:00,22.12,22.14,22.08,22.09,100641.0,20.4986,20.5171,20.4615,20.4708,100641.0
2019-10-09 12:20:00,22.09,22.13,22.08,22.11,142704.0,20.4708,20.5079,20.4615,20.4893,142704.0
2019-10-09 12:30:00,22.11,22.12,22.09,22.1,101847.0,20.4893,20.4986,20.4708,20.4801,101847.0
2019-10-09 12:40:00,22.1,22.1,22.07,22.1,113160.0,20.4801,20.4801,20.4523,20.4801,113160.0
2019-10-09 12:50:00,22.1,22.13,22.08,22.12,147780.0,20.4801,20.5079,20.4615,20.4986,147780.0
2019-10-09 13:00:00,22.12,22.17,22.11,22.11,108585.0,20.4986,20.5449,20.4893,20.4893,108585.0
2019-10-09 13:10:00,22.11,22.13,22.09,22.09,76518.0,20.4893,20.5079,20.4708,20.4708,76518.0
2019-10-09 13:20:00,22.08,22.12,22.08,22.11,64941.0,20.4615,20.4986,20.4615,20.4893,64941.0
2019-10-09 13:30:00,22.12,22.14,22.11,22.14,77934.0,20.4986,20.5171,20.4893,20.5171,77934.0
2019-10-09 13:40:00,22.14,22.14,22.11,22.12,473016.0,20.5171,20.5171,20.4893,20.4986,473016.0
2019-10-09 13:50:00,22.12,22.14,22.09,22.09,718695.0,20.4986,20.5171,20.4708,20.4708,718695.0
2019-10-09 14:00:00,22.09,22.11,22.07,22.1,79617.0,20.4708,20.4893,20.4523,20.4801,79617.0
2019-10-09 14:10:00,22.1,22.14,22.09,22.13,101457.0,20.4801,20.5171,20.4708,20.5079,101457.0
2019-10-09 14:20:00,22.13,22.16,22.13,22.15,153579.0,20.5079,20.5357,20.5079,20.5264,153579.0
2019-10-09 14:30:00,22.16,22.17,22.15,22.16,52212.0,20.5357,20.5449,20.5264,20.5357,52212.0
2019-10-09 14:40:00,22.16,22.18,22.15,22.17,101484.0,20.5357,20.5542,20.5264,20.5449,101484.0
2019-10-09 14:50:00,22.16,22.17,22.11,22.12,424989.0,20.5357,20.5449,20.4893,20.4986,424989.0
2019-10-09 15:00:00,22.11,22.15,22.11,22.14,276774.0,20.4893,20.5264,20.4893,20.5171,276774.0
2019-10-09 15:10:00,22.14,22.15,22.12,22.14,257439.0,20.5171,20.5264,20.4986,20.5171,257439.0
2019-10-09 15:20:00,22.14,22.17,22.14,22.16,185673.0,20.5171,20.5449,20.5171,20.5357,185673.0
2019-10-09 15:30:00,22.16,22.17,22.15,22.15,286263.0,20.5357,20.5449,20.5264,20.5264,286263.0
2019-10-09 15:40:00,22.15,22.15,22.05,22.08,575652.0,20.5264,20.5264,20.4337,20.4615,575652.0
2019-10-09 15:50:00,22.08,22.13,22.06,22.07,854355.0,20.4615,20.5079,20.443,20.4523,854355.0
2019-10-10 09:30:00,22.08,22.2,22.07,22.17,318054.0,20.4615,20.5727,20.4523,20.5449,318054.0
2019-10-10 09:40:00,22.17,22.23,22.16,22.23,273162.0,20.5449,20.6005,20.5357,20.6005,273162.0
2019-10-10 09:50:00,22.23,22.31,22.22,22.3,274971.0,20.6005,20.6747,20.5913,20.6654,274971.0
2019-10-10 10:00:00,22.3,22.31,22.26,22.27,258537.0,20.6654,20.6747,20.6283,20.6376,258537.0
2019-10-10 10:10:00,22.27,22.28,22.22,22.22,206385.0,20.6376,20.6469,20.5913,20.5913,206385.0
2019-10-10 10:20:00,22.22,22.24,22.2,22.22,180729.0,20.5913,20.6098,20.5727,20.5913,180729.0
2019-10-10 10:30:00,22.22,22.28,22.19,22.27,148740.0,20.5913,20.6469,20.5635,20.6376,148740.0
2019-10-10 10:40:00,22.27,22.28,22.22,22.23,195885.0,20.6376,20.6469,20.5913,20.6005,195885.0
2019-10-10 10:50:00,22.23,22.27,22.23,22.25,379002.0,20.6005,20.6376,20.6005,20.6191,379002.0
2019-10-10 11:00:00,22.25,22.26,22.22,22.24,367083.0,20.6191,20.6283,20.5913,20.6098,367083.0
2019-10-10 11:10:00,22.24,22.26,22.23,22.25,794586.0,20.6098,20.6283,20.6005,20.6191,794586.0
2019-10-10 11:20:00,22.25,22.26,22.2,22.21,511860.0,20.6191,20.6283,20.5727,20.582,511860.0
2019-10-10 11:30:00,22.21,22.27,22.21,22.25,335274.0,20.582,20.6376,20.582,20.6191,335274.0
2019-10-10 11:40:00,22.25,22.31,22.24,22.3,236976.0,20.6191,20.6747,20.6098,20.6654,236976.0
2019-10-10 11:50:00,22.3,22.31,22.28,22.29,102594.0,20.6654,20.6747,20.6469,20.6561,102594.0
2019-10-10 12:00:00,22.29,22.3,22.27,22.27,126837.0,20.6561,20.6654,20.6376,20.6376,126837.0
2019-10-10 12:10:00,22.27,22.29,22.26,22.26,96594.0,20.6376,20.6561,20.6283,20.6283,96594.0
2019-10-10 12:20:00,22.26,22.27,22.25,22.26,50019.0,20.6283,20.6376,20.6191,20.6283,50019.0
2019-10-10 12:30:00,22.26,22.26,22.22,22.24,67749.0,20.6283,20.6283,20.5913,20.6098,67749.0
2019-10-10 12:40:00,22.24,22.26,22.23,22.26,69651.0,20.6098,20.6283,20.6005,20.6283,69651.0
2019-10-10 12:50:00,22.26,22.28,22.24,22.28,94389.0,20.6283,20.6469,20.6098,20.6469,94389.0
2019-10-10 13:00:00,22.28,22.3,22.28,22.29,105447.0,20.6469,20.6654,20.6469,20.6561,105447.0
2019-10-10 13:10:00,22.3,22.3,22.28,22.28,61446.0,20.6654,20.6654,20.6469,20.6469,61446.0
2019-10-10 13:20:00,22.28,22.3,22.26,22.26,144720.0,20.6469,20.6654,20.6283,20.6283,144720.0
2019-10-10 13:30:00,22.26,22.26,22.2,22.21,88644.0,20.6283,20.6283,20.5727,20.582,88644.0
2019-10-10 13:40:00,22.21,22.25,22.21,22.25,53487.0,20.582,20.6191,20.582,20.6191,53487.0
2019-10-10 13:50:00,22.25,22.28,22.24,22.26,95643.0,20.6191,20.6469,20.6098,20.6283,95643.0
2019-10-10 14:00:00,22.26,22.27,22.16,22.18,192579.0,20.6283,20.6376,20.5357,20.5542,192579.0
2019-10-10 14:10:00,22.18,22.25,22.17,22.24,105462.0,20.5542,20.6191,20.5449,20.6098,105462.0
2019-10-10 14:20:00,22.24,22.26,22.22,22.25,85539.0,20.6098,20.6283,20.5913,20.6191,85539.0
2019-10-10 14:30:00,22.24,22.28,22.24,22.24,82596.0,20.6098,20.6469,20.6098,20.6098,82596.0
2019-10-10 14:40:00,22.24,22.24,22.2,22.22,115404.0,20.6098,20.6098,20.5727,20.5913,115404.0
2019-10-10 14:50:00,22.22,22.23,22.2,22.22,120561.0,20.5913,20.6005,20.5727,20.5913,120561.0
2019-10-10 15:00:00,22.22,22.26,22.22,22.24,151656.0,20.5913,20.6283,20.5913,20.6098,151656.0
2019-10-10 15:10:00,22.23,22.27,22.22,22.27,139980.0,20.6005,20.6376,20.5913,20.6376,139980.0
2019-10-10 15:20:00,22.27,22.3,22.25,22.29,171837.0,20.6376,20.6654,20.6191,20.6561,171837.0
2019-10-10 15:30:00,22.3,22.31,22.28,22.29,279801.0,20.6654,20.6747,20.6469,20.6561,279801.0
2019-10-10 15:40:00,22.29,22.34,22.26,22.34,465927.0,20.6561,20.7025,20.6283,20.7025,465927.0
2019-10-10 15:50:00,22.34,22.34,22.28,22.32,1105623.0,20.7025,20.7025,20.6469,20.6839,1105623.0
2019-10-11 09:30:00,22.67,22.86,22.52,22.74,398853.0,21.0083,21.1844,20.8693,21.0732,398853.0
2019-10-11 09:40:00,22.75,22.92,22.7,22.91,329397.0,21.0824,21.24,21.0361,21.2307,329397.0
2019-10-11 09:50:00,22.91,22.93,22.85,22.91,207465.0,21.2307,21.2492,21.1751,21.2307,207465.0
2019-10-11 10:00:00,22.91,22.98,22.91,22.97,196110.0,21.2307,21.2956,21.2307,21.2863,196110.0
2019-10-11 10:10:00,22.97,23.03,22.95,23.01,145449.0,21.2863,21.3419,21.2678,21.3234,145449.0
2019-10-11 10:20:00,23.02,23.03,22.97,22.98,121032.0,21.3326,21.3419,21.2863,21.2956,121032.0
2019-10-11 10:30:00,22.98,23.04,22.98,23.01,101364.0,21.2956,21.3512,21.2956,21.3234,101364.0
2019-10-11 10:40:00,23.01,23.06,23.0,23.02,127071.0,21.3234,21.3697,21.3141,21.3326,127071.0
2019-10-11 10:50:00,23.02,23.06,23.01,23.05,244485.0,21.3326,21.3697,21.3234,21.3604,244485.0
2019-10-11 11:00:00,23.05,23.13,23.05,23.08,349680.0,21.3604,21.4346,21.3604,21.3882,349680.0
2019-10-11 11:10:00,23.08,23.1,23.06,23.07,205152.0,21.3882,21.4068,21.3697,21.379,205152.0
2019-10-11 11:20:00,23.07,23.09,23.05,23.06,209778.0,21.379,21.3975,21.3604,21.3697,209778.0
2019-10-11 11:30:00,23.06,23.12,23.05,23.09,133446.0,21.3697,21.4253,21.3604,21.3975,133446.0
2019-10-11 11:40:00,23.09,23.11,22.99,23.04,333090.0,21.3975,21.416,21.3048,21.3512,333090.0
2019-10-11 11:50:00,23.03,23.03,22.99,23.02,138408.0,21.3419,21.3419,21.3048,21.3326,138408.0
2019-10-11 12:00:00,23.02,23.03,22.98,22.99,169317.0,21.3326,21.3419,21.2956,21.3048,169317.0
2019-10-11 12:10:00,22.98,23.01,22.98,23.0,86010.0,21.2956,21.3234,21.2956,21.3141,86010.0
2019-10-11 12:20:00,23.01,23.07,23.01,23.07,100131.0,21.3234,21.379,21.3234,21.379,100131.0
2019-10-11 12:30:00,23.07,23.07,22.92,23.01,263940.0,21.379,21.379,21.24,21.3234,263940.0
2019-10-11 12:40:00,23.01,23.02,22.99,23.0,115812.0,21.3234,21.3326,21.3048,21.3141,115812.0
2019-10-11 12:50:00,23.0,23.06,23.0,23.06,94704.0,21.3141,21.3697,21.3141,21.3697,94704.0
2019-10-11 13:00:00,23.06,23.07,23.03,23.03,93783.0,21.3697,21.379,21.3419,21.3419,93783.0
2019-10-11 13:10:00,23.03,23.04,22.99,22.99,109776.0,21.3419,21.3512,21.3048,21.3048,109776.0
2019-10-11 13:20:00,22.99,23.09,22.99,23.03,148305.0,21.3048,21.3975,21.3048,21.3419,148305.0
2019-10-11 13:30:00,23.03,23.09,23.03,23.04,97440.0,21.3419,21.3975,21.3419,21.3512,97440.0
2019-10-11 13:40:00,23.05,23.07,23.04,23.06,116100.0,21.3604,21.379,21.3512,21.3697,116100.0
2019-10-11 13:50:00,23.06,23.11,23.05,23.08,136158.0,21.3697,21.416,21.3604,21.3882,136158.0
2019-10-11 14:00:00,23.08,23.12,23.08,23.12,199812.0,21.3882,21.4253,21.3882,21.4253,199812.0
2019-10-11 14:10:00,23.12,23.12,23.07,23.1,286968.0,21.4253,21.4253,21.379,21.4068,286968.0
2019-10-11 14:20:00,23.1,23.17,23.09,23.16,99984.0,21.4068,21.4716,21.3975,21.4624,99984.0
2019-10-11 14:30:00,23.16,23.19,23.16,23.18,123987.0,21.4624,21.4902,21.4624,21.4809,123987.0
2019-10-11 14:40:00,23.18,23.21,23.18,23.19,98934.0,21.4809,21.5087,21.4809,21.4902,98934.0
2019-10-11 14:50:00,23.19,23.21,23.17,23.18,138486.0,21.4902,21.5087,21.4716,21.4809,138486.0
2019-10-11 15:00:00,23.18,23.2,23.16,23.18,142278.0,21.4809,21.4994,21.4624,21.4809,142278.0
2019-10-11 15:10:00,23.17,23.19,23.15,23.16,131550.0,21.4716,21.4902,21.4531,21.4624,131550.0
2019-10-11 15:20:00,23.17,23.21,23.16,23.18,196752.0,21.4716,21.5087,21.4624,21.4809,196752.0
2019-10-11 15:30:00,23.18,23.2,23.13,23.19,386301.0,21.4809,21.4994,21.4346,21.4902,386301.0
2019-10-11 15:40:00,23.2,23.21,23.09,23.1,540525.0,21.4994,21.5087,21.3975,21.4068,540525.0
2019-10-11 15:50:00,23.1,23.14,23.01,23.02,1799766.0,21.4068,21.4438,21.3234,21.3326,1799766.0
2019-10-14 09:30:00,22.87,22.98,22.7,22.77,414165.0,21.1936,21.2956,21.0361,21.101,414165.0
2019-10-14 09:40:00,22.77,22.82,22.76,22.79,266466.0,21.101,21.1473,21.0917,21.1195,266466.0
2019-10-14 09:50:00,22.78,22.79,22.74,22.76,207102.0,21.1102,21.1195,21.0732,21.0917,207102.0
2019-10-14 10:00:00,22.75,22.78,22.71,22.75,387795.0,21.0824,21.1102,21.0454,21.0824,387795.0
2019-10-14 10:10:00,22.75,22.83,22.74,22.83,303762.0,21.0824,21.1566,21.0732,21.1566,303762.0
2019-10-14 10:20:00,22.83,22.83,22.71,22.72,175068.0,21.1566,21.1566,21.0454,21.0546,175068.0
2019-10-14 10:30:00,22.72,22.74,22.71,22.71,108006.0,21.0546,21.0732,21.0454,21.0454,108006.0
2019-10-14 10:40:00,22.71,22.71,22.67,22.69,124251.0,21.0454,21.0454,21.0083,21.0268,124251.0
2019-10-14 10:50:00,22.7,22.78,22.69,22.78,109254.0,21.0361,21.1102,21.0268,21.1102,109254.0
2019-10-14 11:00:00,22.78,22.82,22.77,22.77,189390.0,21.1102,21.1473,21.101,21.101,189390.0
2019-10-14 11:10:00,22.77,22.8,22.76,22.8,79104.0,21.101,21.1288,21.0917,21.1288,79104.0
2019-10-14 11:20:00,22.8,22.8,22.75,22.77,90675.0,21.1288,21.1288,21.0824,21.101,90675.0
2019-10-14 11:30:00,22.77,22.8,22.75,22.79,100560.0,21.101,21.1288,21.0824,21.1195,100560.0
2019-10-14 11:40:00,22.79,22.8,22.78,22.79,84966.0,21.1195,21.1288,21.1102,21.1195,84966.0
2019-10-14 11:50:00,22.78,22.82,22.78,22.78,99117.0,21.1102,21.1473,21.1102,21.1102,99117.0
2019-10-14 12:00:00,22.78,22.8,22.76,22.8,106056.0,21.1102,21.1288,21.0917,21.1288,106056.0
2019-10-14 12:10:00,22.8,22.82,22.78,22.82,123216.0,21.1288,21.1473,21.1102,21.1473,123216.0
2019-10-14 12:20:00,22.82,22.83,22.79,22.79,91563.0,21.1473,21.1566,21.1195,21.1195,91563.0
2019-10-14 12:30:00,22.79,22.81,22.79,22.8,80082.0,21.1195,21.138,21.1195,21.1288,80082.0
2019-10-14 12:40:00,22.8,22.81,22.79,22.8,62844.0,21.1288,21.138,21.1195,21.1288,62844.0
2019-10-14 12:50:00,22.8,22.8,22.76,22.77,96327.0,21.1288,21.1288,21.0917,21.101,96327.0
2019-10-14 13:00:00,22.76,22.8,22.76,22.79,84306.0,21.0917,21.1288,21.0917,21.1195,84306.0
2019-10-14 13:10:00,22.79,22.8,22.77,22.8,93375.0,21.1195,21.1288,21.101,21.1288,93375.0
2019-10-14 13:20:00,22.8,22.81,22.79,22.81,78891.0,21.1288,21.138,21.1195,21.138,78891.0
2019-10-14 13:30:00,22.81,22.81,22.79,22.79,67194.0,21.138,21.138,21.1195,21.1195,67194.0
2019-10-14 13:40:00,22.79,22.83,22.79,22.83,107436.0,21.1195,21.1566,21.1195,21.1566,107436.0
2019-10-14 13:50:00,22.83,22.86,22.82,22.85,79599.0,21.1566,21.1844,21.1473,21.1751,79599.0
2019-10-14 14:00:00,22.85,22.87,22.84,22.86,98370.0,21.1751,21.1936,21.1658,21.1844,98370.0
2019-10-14 14:10:00,22.86,22.89,22.86,22.86,95592.0,21.1844,21.2122,21.1844,21.1844,95592.0
2019-10-14 14:20:00,22.86,22.89,22.86,22.89,136635.0,21.1844,21.2122,21.1844,21.2122,136635.0
2019-10-14 14:30:00,22.89,22.89,22.86,22.86,84606.0,21.2122,21.2122,21.1844,21.1844,84606.0
2019-10-14 14:40:00,22.86,22.88,22.85,22.86,104862.0,21.1844,21.2029,21.1751,21.1844,104862.0
2019-10-14 14:50:00,22.86,22.87,22.85,22.85,90495.0,21.1844,21.1936,21.1751,21.1751,90495.0
2019-10-14 15:00:00,22.85,22.87,22.85,22.86,112893.0,21.1751,21.1936,21.1751,21.1844,112893.0
2019-10-14 15:10:00,22.86,22.87,22.86,22.86,95628.0,21.1844,21.1936,21.1844,21.1844,95628.0
2019-10-14 15:20:00,22.86,22.89,22.86,22.88,112287.0,21.1844,21.2122,21.1844,21.2029,112287.0
2019-10-14 15:30:00,22.88,22.88,22.85,22.86,164136.0,21.2029,21.2029,21.1751,21.1844,164136.0
2019-10-14 15:40:00,22.86,22.87,22.84,22.84,213831.0,21.1844,21.1936,21.1658,21.1658,213831.0
2019-10-14 15:50:00,22.84,22.88,22.83,22.85,561486.0,21.1658,21.2029,21.1566,21.1751,561486.0
2019-10-15 09:30:00,22.84,22.9,22.8,22.88,229278.0,21.1658,21.2214,21.1288,21.2029,229278.0
2019-10-15 09:40:00,22.87,22.99,22.84,22.97,130809.0,21.1936,21.3048,21.1658,21.2863,130809.0
2019-10-15 09:50:00,22.97,22.98,22.9,22.91,123486.0,21.2863,21.2956,21.2214,21.2307,123486.0
2019-10-15 10:00:00,22.91,22.94,22.89,22.9,158298.0,21.2307,21.2585,21.2122,21.2214,158298.0
2019-10-15 10:10:00,22.9,22.96,22.9,22.96,130785.0,21.2214,21.277,21.2214,21.277,130785.0
2019-10-15 10:20:00,22.95,23.02,22.94,23.01,170712.0,21.2678,21.3326,21.2585,21.3234,170712.0
2019-10-15 10:30:00,23.01,23.13,23.01,23.12,186279.0,21.3234,21.4346,21.3234,21.4253,186279.0
2019-10-15 10:40:00,23.13,23.16,23.12,23.14,155016.0,21.4346,21.4624,21.4253,21.4438,155016.0
2019-10-15 10:50:00,23.14,23.17,23.14,23.17,142905.0,21.4438,21.4716,21.4438,21.4716,142905.0
2019-10-15 11:00:00,23.17,23.2,23.16,23.19,116304.0,21.4716,21.4994,21.4624,21.4902,116304.0
2019-10-15 11:10:00,23.19,23.2,23.15,23.15,146331.0,21.4902,21.4994,21.4531,21.4531,146331.0
2019-10-15 11:20:00,23.15,23.16,23.12,23.12,124128.0,21.4531,21.4624,21.4253,21.4253,124128.0
2019-10-15 11:30:00,23.12,23.16,23.06,23.11,756765.0,21.4253,21.4624,21.3697,21.416,756765.0
2019-10-15 11:40:00,23.1,23.11,23.08,23.09,106656.0,21.4068,21.416,21.3882,21.3975,106656.0
2019-10-15 11:50:00,23.09,23.11,23.09,23.09,63555.0,21.3975,21.416,21.3975,21.3975,63555.0
2019-10-15 12:00:00,23.09,23.1,23.07,23.07,69585.0,21.3975,21.4068,21.379,21.379,69585.0
2019-10-15 12:10:00,23.07,23.09,23.06,23.06,84828.0,21.379,21.3975,21.3697,21.3697,84828.0
2019-10-15 12:20:00,23.06,23.06,23.04,23.04,84456.0,21.3697,21.3697,21.3512,21.3512,84456.0
2019-10-15 12:30:00,23.04,23.07,23.03,23.06,65169.0,21.3512,21.379,21.3419,21.3697,65169.0
2019-10-15 12:40:00,23.06,23.08,23.05,23.07,84303.0,21.3697,21.3882,21.3604,21.379,84303.0
2019-10-15 12:50:00,23.07,23.09,23.06,23.08,97083.0,21.379,21.3975,21.3697,21.3882,97083.0
2019-10-15 13:00:00,23.08,23.09,23.07,23.07,73500.0,21.3882,21.3975,21.379,21.379,73500.0
2019-10-15 13:10:00,23.08,23.08,23.05,23.05,108834.0,21.3882,21.3882,21.3604,21.3604,108834.0
2019-10-15 13:20:00,23.05,23.06,23.04,23.05,108141.0,21.3604,21.3697,21.3512,21.3604,108141.0
2019-10-15 13:30:00,23.05,23.06,23.04,23.06,97188.0,21.3604,21.3697,21.3512,21.3697,97188.0
2019-10-15 13:40:00,23.06,23.07,23.04,23.07,118623.0,21.3697,21.379,21.3512,21.379,118623.0
2019-10-15 13:50:00,23.07,23.1,23.06,23.08,163314.0,21.379,21.4068,21.3697,21.3882,163314.0
2019-10-15 14:00:00,23.08,23.08,23.06,23.08,90639.0,21.3882,21.3882,21.3697,21.3882,90639.0
2019-10-15 14:10:00,23.08,23.12,23.08,23.11,82527.0,21.3882,21.4253,21.3882,21.416,82527.0
2019-10-15 14:20:00,23.11,23.14,23.11,23.11,122340.0,21.416,21.4438,21.416,21.416,122340.0
2019-10-15 14:30:00,23.11,23.11,23.08,23.08,160665.0,21.416,21.416,21.3882,21.3882,160665.0
2019-10-15 14:40:00,23.08,23.1,23.08,23.08,116721.0,21.3882,21.4068,21.3882,21.3882,116721.0
2019-10-15 14:50:00,23.08,23.09,23.06,23.07,170166.0,21.3882,21.3975,21.3697,21.379,170166.0
2019-10-15 15:00:00,23.07,23.07,23.05,23.06,119349.0,21.379,21.379,21.3604,21.3697,119349.0
2019-10-15 15:10:00,23.06,23.07,23.04,23.06,185304.0,21.3697,21.379,21.3512,21.3697,185304.0
2019-10-15 15:20:00,23.07,23.11,23.06,23.1,235464.0,21.379,21.416,21.3697,21.4068,235464.0
2019-10-15 15:30:00,23.1,23.13,23.1,23.1,239097.0,21.4068,21.4346,21.4068,21.4068,239097.0
2019-10-15 15:40:00,23.1,23.12,23.07,23.08,318204.0,21.4068,21.4253,21.379,21.3882,318204.0
2019-10-15 15:50:00,23.07,23.09,23.06,23.06,827274.0,21.379,21.3975,21.3697,21.3697,827274.0
2019-10-16 09:30:00,23.31,23.31,22.84,23.07,384510.0,21.6014,21.6014,21.1658,21.379,384510.0
2019-10-16 09:40:00,23.05,23.16,23.04,23.08,307203.0,21.3604,21.4624,21.3512,21.3882,307203.0
2019-10-16 09:50:00,23.07,23.08,22.94,22.95,286824.0,21.379,21.3882,21.2585,21.2678,286824.0
2019-10-16 10:00:00,22.95,22.98,22.91,22.95,216096.0,21.2678,21.2956,21.2307,21.2678,216096.0
2019-10-16 10:10:00,22.95,23.02,22.92,23.01,215643.0,21.2678,21.3326,21.24,21.3234,215643.0
2019-10-16 10:20:00,23.01,23.04,23.0,23.02,171441.0,21.3234,21.3512,21.3141,21.3326,171441.0
2019-10-16 10:30:00,23.02,23.03,22.99,22.99,152610.0,21.3326,21.3419,21.3048,21.3048,152610.0
2019-10-16 10:40:00,22.99,23.02,22.96,23.0,280071.0,21.3048,21.3326,21.277,21.3141,280071.0
2019-10-16 10:50:00,23.01,23.03,22.99,23.01,183240.0,21.3234,21.3419,21.3048,21.3234,183240.0
2019-10-16 11:00:00,23.01,23.04,22.99,22.99,168435.0,21.3234,21.3512,21.3048,21.3048,168435.0
2019-10-16 11:10:00,22.99,23.01,22.93,22.96,210300.0,21.3048,21.3234,21.2492,21.277,210300.0
2019-10-16 11:20:00,22.96,22.99,22.96,22.96,157899.0,21.277,21.3048,21.277,21.277,157899.0
2019-10-16 11:30:00,22.96,22.97,22.92,22.96,176493.0,21.277,21.2863,21.24,21.277,176493.0
2019-10-16 11:40:00,22.96,23.01,22.96,23.0,137628.0,21.277,21.3234,21.277,21.3141,137628.0
2019-10-16 11:50:00,22.99,23.0,22.95,22.96,110787.0,21.3048,21.3141,21.2678,21.277,110787.0
2019-10-16 12:00:00,22.97,22.98,22.95,22.97,124086.0,21.2863,21.2956,21.2678,21.2863,124086.0
2019-10-16 12:10:00,22.96,23.0,22.96,22.98,149934.0,21.277,21.3141,21.277,21.2956,149934.0
2019-10-16 12:20:00,22.98,22.98,22.94,22.95,128067.0,21.2956,21.2956,21.2585,21.2678,128067.0
2019-10-16 12:30:00,22.96,22.97,22.94,22.95,126372.0,21.277,21.2863,21.2585,21.2678,126372.0
2019-10-16 12:40:00,22.95,23.0,22.94,23.0,255963.0,21.2678,21.3141,21.2585,21.3141,255963.0
2019-10-16 12:50:00,23.0,23.01,22.96,22.97,100869.0,21.3141,21.3234,21.277,21.2863,100869.0
2019-10-16 13:00:00,22.97,22.98,22.95,22.96,90306.0,21.2863,21.2956,21.2678,21.277,90306.0
2019-10-16 13:10:00,22.96,22.96,22.93,22.93,89730.0,21.277,21.277,21.2492,21.2492,89730.0
2019-10-16 13:20:00,22.93,22.94,22.89,22.89,113475.0,21.2492,21.2585,21.2122,21.2122,113475.0
2019-10-16 13:30:00,22.9,22.91,22.88,22.88,110829.0,21.2214,21.2307,21.2029,21.2029,110829.0
2019-10-16 13:40:00,22.88,22.9,22.86,22.88,203589.0,21.2029,21.2214,21.1844,21.2029,203589.0
2019-10-16 13:50:00,22.89,22.89,22.87,22.89,102081.0,21.2122,21.2122,21.1936,21.2122,102081.0
2019-10-16 14:00:00,22.89,22.91,22.88,22.91,92946.0,21.2122,21.2307,21.2029,21.2307,92946.0
2019-10-16 14:10:00,22.91,22.93,22.91,22.93,81720.0,21.2307,21.2492,21.2307,21.2492,81720.0
2019-10-16 14:20:00,22.93,22.93,22.9,22.93,116415.0,21.2492,21.2492,21.2214,21.2492,116415.0
2019-10-16 14:30:00,22.93,22.96,22.92,22.96,139482.0,21.2492,21.277,21.24,21.277,139482.0
2019-10-16 14:40:00,22.96,22.98,22.94,22.98,248913.0,21.277,21.2956,21.2585,21.2956,248913.0
2019-10-16 14:50:00,22.97,23.0,22.96,22.98,191448.0,21.2863,21.3141,21.277,21.2956,191448.0
2019-10-16 15:00:00,22.98,22.99,22.96,22.97,234516.0,21.2956,21.3048,21.277,21.2863,234516.0
2019-10-16 15:10:00,22.97,22.97,22.95,22.97,415326.0,21.2863,21.2863,21.2678,21.2863,415326.0
2019-10-16 15:20:00,22.97,23.03,22.96,23.01,553524.0,21.2863,21.3419,21.277,21.3234,553524.0
2019-10-16 15:30:00,23.01,23.04,23.0,23.02,601293.0,21.3234,21.3512,21.3141,21.3326,601293.0
2019-10-16 15:40:00,23.02,23.04,22.97,22.98,479583.0,21.3326,21.3512,21.2863,21.2956,479583.0
2019-10-16 15:50:00,22.98,23.01,22.97,23.01,968580.0,21.2956,21.3234,21.2863,21.3234,968580.0
2019-10-17 09:30:00,23.66,23.75,23.44,23.65,2487033.0,21.9257,22.0091,21.7219,21.9165,2487033.0
2019-10-17 09:40:00,23.65,23.89,23.58,23.87,1420269.0,21.9165,22.1389,21.8516,22.1203,1420269.0
2019-10-17 09:50:00,23.88,24.04,23.86,23.91,1461462.0,22.1296,22.2779,22.1111,22.1574,1461462.0
2019-10-17 10:00:00,23.91,23.99,23.65,23.8,1289436.0,22.1574,22.2315,21.9165,22.0555,1289436.0
2019-10-17 10:10:00,23.79,23.88,23.73,23.82,769518.0,22.0462,22.1296,21.9906,22.074,769518.0
2019-10-17 10:20:00,23.82,23.88,23.71,23.74,601782.0,22.074,22.1296,21.9721,21.9999,601782.0
2019-10-17 10:30:00,23.73,23.74,23.55,23.57,648147.0,21.9906,21.9999,21.8238,21.8423,648147.0
2019-10-17 10:40:00,23.57,23.58,23.45,23.53,687216.0,21.8423,21.8516,21.7311,21.8053,687216.0
2019-10-17 10:50:00,23.53,23.57,23.44,23.53,485472.0,21.8053,21.8423,21.7219,21.8053,485472.0
2019-10-17 11:00:00,23.53,23.68,23.49,23.68,507012.0,21.8053,21.9443,21.7682,21.9443,507012.0
2019-10-17 11:10:00,23.68,23.68,23.55,23.55,440961.0,21.9443,21.9443,21.8238,21.8238,440961.0
2019-10-17 11:20:00,23.55,23.59,23.51,23.53,811476.0,21.8238,21.8609,21.7867,21.8053,811476.0
2019-10-17 11:30:00,23.53,23.59,23.49,23.57,506967.0,21.8053,21.8609,21.7682,21.8423,506967.0
2019-10-17 11:40:00,23.57,23.59,23.5,23.52,395061.0,21.8423,21.8609,21.7775,21.796,395061.0
2019-10-17 11:50:00,23.52,23.53,23.46,23.53,667575.0,21.796,21.8053,21.7404,21.8053,667575.0
2019-10-17 12:00:00,23.53,23.55,23.49,23.52,293094.0,21.8053,21.8238,21.7682,21.796,293094.0
2019-10-17 12:10:00,23.52,23.52,23.46,23.46,256845.0,21.796,21.796,21.7404,21.7404,256845.0
2019-10-17 12:20:00,23.46,23.47,23.44,23.46,307791.0,21.7404,21.7497,21.7219,21.7404,307791.0
2019-10-17 12:30:00,23.45,23.48,23.42,23.43,406887.0,21.7311,21.7589,21.7033,21.7126,406887.0
2019-10-17 12:40:00,23.43,23.44,23.37,23.37,389994.0,21.7126,21.7219,21.657,21.657,389994.0
2019-10-17 12:50:00,23.37,23.43,23.34,23.42,356280.0,21.657,21.7126,21.6292,21.7033,356280.0
2019-10-17 13:00:00,23.42,23.46,23.4,23.45,215427.0,21.7033,21.7404,21.6848,21.7311,215427.0
2019-10-17 13:10:00,23.46,23.47,23.41,23.46,214269.0,21.7404,21.7497,21.6941,21.7404,214269.0
2019-10-17 13:20:00,23.47,23.47,23.42,23.45,227871.0,21.7497,21.7497,21.7033,21.7311,227871.0
2019-10-17 13:30:00,23.45,23.53,23.45,23.51,264972.0,21.7311,21.8053,21.7311,21.7867,264972.0
2019-10-17 13:40:00,23.51,23.55,23.5,23.53,266469.0,21.7867,21.8238,21.7775,21.8053,266469.0
2019-10-17 13:50:00,23.53,23.61,23.52,23.6,596547.0,21.8053,21.8794,21.796,21.8701,596547.0
2019-10-17 14:00:00,23.6,23.66,23.58,23.64,482670.0,21.8701,21.9257,21.8516,21.9072,482670.0
2019-10-17 14:10:00,23.64,23.67,23.54,23.58,581385.0,21.9072,21.935,21.8145,21.8516,581385.0
2019-10-17 14:20:00,23.58,23.63,23.52,23.53,604527.0,21.8516,21.8979,21.796,21.8053,604527.0
2019-10-17 14:30:00,23.53,23.57,23.41,23.42,605490.0,21.8053,21.8423,21.6941,21.7033,605490.0
2019-10-17 14:40:00,23.42,23.47,23.37,23.4,749484.0,21.7033,21.7497,21.657,21.6848,749484.0
2019-10-17 14:50:00,23.4,23.47,23.39,23.39,642216.0,21.6848,21.7497,21.6755,21.6755,642216.0
2019-10-17 15:00:00,23.39,23.48,23.37,23.48,390402.0,21.6755,21.7589,21.657,21.7589,390402.0
2019-10-17 15:10:00,23.47,23.5,23.29,23.3,815634.0,21.7497,21.7775,21.5828,21.5921,815634.0
2019-10-17 15:20:00,23.3,23.35,23.19,23.23,842631.0,21.5921,21.6385,21.4902,21.5272,842631.0
2019-10-17 15:30:00,23.23,23.38,23.23,23.34,868785.0,21.5272,21.6663,21.5272,21.6292,868785.0
2019-10-17 15:40:00,23.34,23.35,23.27,23.27,1007379.0,21.6292,21.6385,21.5643,21.5643,1007379.0
2019-10-17 15:50:00,23.27,23.33,23.18,23.26,2550534.0,21.5643,21.6199,21.4809,21.555,2550534.0
2019-10-18 09:30:00,22.83,22.95,22.78,22.87,4546806.0,21.1566,21.2678,21.1102,21.1936,4546806.0
2019-10-18 09:40:00,22.87,22.94,22.85,22.91,1322427.0,21.1936,21.2585,21.1751,21.2307,1322427.0
2019-10-18 09:50:00,22.91,23.03,22.87,22.89,1841055.0,21.2307,21.3419,21.1936,21.2122,1841055.0
2019-10-18 10:00:00,22.88,22.93,22.77,22.85,1350717.0,21.2029,21.2492,21.101,21.1751,1350717.0
2019-10-18 10:10:00,22.85,22.89,22.83,22.88,1267470.0,21.1751,21.2122,21.1566,21.2029,1267470.0
2019-10-18 10:20:00,22.88,22.99,22.86,22.96,1434129.0,21.2029,21.3048,21.1844,21.277,1434129.0
2019-10-18 10:30:00,22.96,22.98,22.91,22.91,657171.0,21.277,21.2956,21.2307,21.2307,657171.0
2019-10-18 10:40:00,22.92,22.95,22.82,22.93,1631640.0,21.24,21.2678,21.1473,21.2492,1631640.0
2019-10-18 10:50:00,22.93,23.0,22.93,22.98,1076823.0,21.2492,21.3141,21.2492,21.2956,1076823.0
2019-10-18 11:00:00,22.98,23.01,22.93,23.01,712350.0,21.2956,21.3234,21.2492,21.3234,712350.0
2019-10-18 11:10:00,23.01,23.02,22.95,22.99,825849.0,21.3234,21.3326,21.2678,21.3048,825849.0
2019-10-18 11:20:00,22.99,23.01,22.91,22.93,642951.0,21.3048,21.3234,21.2307,21.2492,642951.0
2019-10-18 11:30:00,22.93,22.96,22.88,22.95,704769.0,21.2492,21.277,21.2029,21.2678,704769.0
2019-10-18 11:40:00,22.96,22.99,22.93,22.97,731514.0,21.277,21.3048,21.2492,21.2863,731514.0
2019-10-18 11:50:00,22.97,23.0,22.92,22.93,702822.0,21.2863,21.3141,21.24,21.2492,702822.0
2019-10-18 12:00:00,22.93,22.99,22.92,22.94,654081.0,21.2492,21.3048,21.24,21.2585,654081.0
2019-10-18 12:10:00,22.93,22.95,22.86,22.88,476445.0,21.2492,21.2678,21.1844,21.2029,476445.0
2019-10-18 12:20:00,22.87,22.91,22.84,22.9,502536.0,21.1936,21.2307,21.1658,21.2214,502536.0
2019-10-18 12:30:00,22.9,22.91,22.86,22.87,462774.0,21.2214,21.2307,21.1844,21.1936,462774.0
2019-10-18 12:40:00,22.87,22.9,22.86,22.88,560940.0,21.1936,21.2214,21.1844,21.2029,560940.0
2019-10-18 12:50:00,22.88,22.91,22.86,22.91,810987.0,21.2029,21.2307,21.1844,21.2307,810987.0
2019-10-18 13:00:00,22.91,22.95,22.91,22.94,864132.0,21.2307,21.2678,21.2307,21.2585,864132.0
2019-10-18 13:10:00,22.94,23.01,22.93,23.0,1200906.0,21.2585,21.3234,21.2492,21.3141,1200906.0
2019-10-18 13:20:00,22.99,23.02,22.95,22.97,870900.0,21.3048,21.3326,21.2678,21.2863,870900.0
2019-10-18 13:30:00,22.97,23.01,22.96,22.99,559962.0,21.2863,21.3234,21.277,21.3048,559962.0
2019-10-18 13:40:00,22.99,23.03,22.98,23.03,626988.0,21.3048,21.3419,21.2956,21.3419,626988.0
2019-10-18 13:50:00,23.03,23.06,23.02,23.06,999045.0,21.3419,21.3697,21.3326,21.3697,999045.0
2019-10-18 14:00:00,23.06,23.07,23.01,23.05,1332693.0,21.3697,21.379,21.3234,21.3604,1332693.0
2019-10-18 14:10:00,23.05,23.07,23.01,23.05,852069.0,21.3604,21.379,21.3234,21.3604,852069.0
2019-10-18 14:20:00,23.05,23.06,22.98,22.98,888570.0,21.3604,21.3697,21.2956,21.2956,888570.0
2019-10-18 14:30:00,22.98,23.0,22.86,22.87,1199250.0,21.2956,21.3141,21.1844,21.1936,1199250.0
2019-10-18 14:40:00,22.88,22.91,22.83,22.87,1208010.0,21.2029,21.2307,21.1566,21.1936,1208010.0
2019-10-18 14:50:00,22.87,22.93,22.86,22.91,1008675.0,21.1936,21.2492,21.1844,21.2307,1008675.0
2019-10-18 15:00:00,22.91,22.96,22.91,22.94,1301043.0,21.2307,21.277,21.2307,21.2585,1301043.0
2019-10-18 15:10:00,22.94,22.94,22.88,22.88,986592.0,21.2585,21.2585,21.2029,21.2029,986592.0
2019-10-18 15:20:00,22.88,22.92,22.86,22.88,1079679.0,21.2029,21.24,21.1844,21.2029,1079679.0
2019-10-18 15:30:00,22.88,22.9,22.87,22.88,1362063.0,21.2029,21.2214,21.1936,21.2029,1362063.0
2019-10-18 15:40:00,22.88,22.92,22.87,22.89,1618101.0,21.2029,21.24,21.1936,21.2122,1618101.0
2019-10-18 15:50:00,22.89,22.92,22.87,22.89,3519288.0,21.2122,21.24,21.1936,21.2122,3519288.0
2019-10-21 09:30:00,22.97,23.24,22.97,23.21,514230.0,21.2863,21.5365,21.2863,21.5087,514230.0
2019-10-21 09:40:00,23.22,23.27,23.18,23.19,745551.0,21.518,21.5643,21.4809,21.4902,745551.0
2019-10-21 09:50:00,23.19,23.24,23.15,23.2,905649.0,21.4902,21.5365,21.4531,21.4994,905649.0
2019-10-21 10:00:00,23.2,23.29,23.19,23.28,746172.0,21.4994,21.5828,21.4902,21.5736,746172.0
2019-10-21 10:10:00,23.28,23.35,23.27,23.34,741375.0,21.5736,21.6385,21.5643,21.6292,741375.0
2019-10-21 10:20:00,23.34,23.43,23.33,23.42,323718.0,21.6292,21.7126,21.6199,21.7033,323718.0
2019-10-21 10:30:00,23.42,23.42,23.34,23.38,549483.0,21.7033,21.7033,21.6292,21.6663,549483.0
2019-10-21 10:40:00,23.38,23.39,23.33,23.37,420138.0,21.6663,21.6755,21.6199,21.657,420138.0
2019-10-21 10:50:00,23.37,23.43,23.36,23.42,360093.0,21.657,21.7126,21.6477,21.7033,360093.0
2019-10-21 11:00:00,23.42,23.44,23.39,23.41,529872.0,21.7033,21.7219,21.6755,21.6941,529872.0
2019-10-21 11:10:00,23.41,23.42,23.4,23.4,371112.0,21.6941,21.7033,21.6848,21.6848,371112.0
2019-10-21 11:20:00,23.4,23.41,23.32,23.33,305487.0,21.6848,21.6941,21.6106,21.6199,305487.0
2019-10-21 11:30:00,23.33,23.35,23.31,23.33,307170.0,21.6199,21.6385,21.6014,21.6199,307170.0
2019-10-21 11:40:00,23.33,23.39,23.33,23.38,261369.0,21.6199,21.6755,21.6199,21.6663,261369.0
2019-10-21 11:50:00,23.38,23.4,23.37,23.4,180519.0,21.6663,21.6848,21.657,21.6848,180519.0
2019-10-21 12:00:00,23.4,23.41,23.36,23.41,173484.0,21.6848,21.6941,21.6477,21.6941,173484.0
2019-10-21 12:10:00,23.41,23.44,23.4,23.41,327549.0,21.6941,21.7219,21.6848,21.6941,327549.0
2019-10-21 12:20:00,23.41,23.46,23.4,23.46,220209.0,21.6941,21.7404,21.6848,21.7404,220209.0
2019-10-21 12:30:00,23.46,23.46,23.41,23.43,258567.0,21.7404,21.7404,21.6941,21.7126,258567.0
2019-10-21 12:40:00,23.43,23.44,23.41,23.43,159582.0,21.7126,21.7219,21.6941,21.7126,159582.0
2019-10-21 12:50:00,23.43,23.49,23.43,23.48,210024.0,21.7126,21.7682,21.7126,21.7589,210024.0
2019-10-21 13:00:00,23.48,23.48,23.44,23.46,336306.0,21.7589,21.7589,21.7219,21.7404,336306.0
2019-10-21 13:10:00,23.46,23.49,23.42,23.46,907761.0,21.7404,21.7682,21.7033,21.7404,907761.0
2019-10-21 13:20:00,23.46,23.47,23.43,23.45,497097.0,21.7404,21.7497,21.7126,21.7311,497097.0
2019-10-21 13:30:00,23.45,23.47,23.44,23.46,361128.0,21.7311,21.7497,21.7219,21.7404,361128.0
2019-10-21 13:40:00,23.46,23.51,23.46,23.51,822171.0,21.7404,21.7867,21.7404,21.7867,822171.0
2019-10-21 13:50:00,23.51,23.57,23.5,23.56,844506.0,21.7867,21.8423,21.7775,21.8331,844506.0
2019-10-21 14:00:00,23.56,23.58,23.47,23.5,836766.0,21.8331,21.8516,21.7497,21.7775,836766.0
2019-10-21 14:10:00,23.5,23.51,23.46,23.46,275400.0,21.7775,21.7867,21.7404,21.7404,275400.0
2019-10-21 14:20:00,23.45,23.47,23.43,23.45,325728.0,21.7311,21.7497,21.7126,21.7311,325728.0
2019-10-21 14:30:00,23.45,23.5,23.45,23.49,216930.0,21.7311,21.7775,21.7311,21.7682,216930.0
2019-10-21 14:40:00,23.49,23.54,23.49,23.54,346206.0,21.7682,21.8145,21.7682,21.8145,346206.0
2019-10-21 14:50:00,23.54,23.56,23.53,23.54,271824.0,21.8145,21.8331,21.8053,21.8145,271824.0
2019-10-21 15:00:00,23.54,23.54,23.51,23.51,634044.0,21.8145,21.8145,21.7867,21.7867,634044.0
2019-10-21 15:10:00,23.51,23.53,23.5,23.52,363060.0,21.7867,21.8053,21.7775,21.796,363060.0
2019-10-21 15:20:00,23.52,23.53,23.49,23.52,532395.0,21.796,21.8053,21.7682,21.796,532395.0
2019-10-21 15:30:00,23.52,23.53,23.49,23.52,732300.0,21.796,21.8053,21.7682,21.796,732300.0
2019-10-21 15:40:00,23.52,23.54,23.52,23.54,687780.0,21.796,21.8145,21.796,21.8145,687780.0
2019-10-21 15:50:00,23.53,23.6,23.53,23.58,2252211.0,21.8053,21.8701,21.8053,21.8516,2252211.0
2019-10-22 09:30:00,23.64,23.67,23.39,23.41,358350.0,21.9072,21.935,21.6755,21.6941,358350.0
2019-10-22 09:40:00,23.4,23.47,23.33,23.46,331887.0,21.6848,21.7497,21.6199,21.7404,331887.0
2019-10-22 09:50:00,23.46,23.47,23.41,23.45,228261.0,21.7404,21.7497,21.6941,21.7311,228261.0
2019-10-22 10:00:00,23.45,23.49,23.42,23.46,206754.0,21.7311,21.7682,21.7033,21.7404,206754.0
2019-10-22 10:10:00,23.47,23.51,23.46,23.49,343344.0,21.7497,21.7867,21.7404,21.7682,343344.0
2019-10-22 10:20:00,23.49,23.52,23.47,23.48,465267.0,21.7682,21.796,21.7497,21.7589,465267.0
2019-10-22 10:30:00,23.49,23.61,23.48,23.6,473310.0,21.7682,21.8794,21.7589,21.8701,473310.0
2019-10-22 10:40:00,23.6,23.68,23.58,23.68,356712.0,21.8701,21.9443,21.8516,21.9443,356712.0
2019-10-22 10:50:00,23.68,23.74,23.65,23.65,939333.0,21.9443,21.9999,21.9165,21.9165,939333.0
2019-10-22 11:00:00,23.65,23.65,23.58,23.63,479604.0,21.9165,21.9165,21.8516,21.8979,479604.0
2019-10-22 11:10:00,23.64,23.67,23.63,23.66,189198.0,21.9072,21.935,21.8979,21.9257,189198.0
2019-10-22 11:20:00,23.66,23.71,23.65,23.65,174459.0,21.9257,21.9721,21.9165,21.9165,174459.0
2019-10-22 11:30:00,23.65,23.71,23.64,23.71,119991.0,21.9165,21.9721,21.9072,21.9721,119991.0
2019-10-22 11:40:00,23.71,23.74,23.7,23.73,187446.0,21.9721,21.9999,21.9628,21.9906,187446.0
2019-10-22 11:50:00,23.73,23.74,23.7,23.71,402609.0,21.9906,21.9999,21.9628,21.9721,402609.0
2019-10-22 12:00:00,23.7,23.71,23.67,23.7,421662.0,21.9628,21.9721,21.935,21.9628,421662.0
2019-10-22 12:10:00,23.7,23.7,23.65,23.68,656919.0,21.9628,21.9628,21.9165,21.9443,656919.0
2019-10-22 12:20:00,23.69,23.77,23.68,23.76,157746.0,21.9535,22.0277,21.9443,22.0184,157746.0
2019-10-22 12:30:00,23.76,23.82,23.75,23.75,430551.0,22.0184,22.074,22.0091,22.0091,430551.0
2019-10-22 12:40:00,23.74,23.77,23.74,23.75,108186.0,21.9999,22.0277,21.9999,22.0091,108186.0
2019-10-22 12:50:00,23.75,23.76,23.73,23.73,82425.0,22.0091,22.0184,21.9906,21.9906,82425.0
2019-10-22 13:00:00,23.73,23.75,23.73,23.75,90339.0,21.9906,22.0091,21.9906,22.0091,90339.0
2019-10-22 13:10:00,23.75,23.79,23.74,23.79,174975.0,22.0091,22.0462,21.9999,22.0462,174975.0
2019-10-22 13:20:00,23.79,23.8,23.75,23.76,252483.0,22.0462,22.0555,22.0091,22.0184,252483.0
2019-10-22 13:30:00,23.76,23.84,23.75,23.83,241200.0,22.0184,22.0925,22.0091,22.0833,241200.0
2019-10-22 13:40:00,23.83,23.85,23.83,23.85,204342.0,22.0833,22.1018,22.0833,22.1018,204342.0
2019-10-22 13:50:00,23.85,23.92,23.84,23.92,645999.0,22.1018,22.1667,22.0925,22.1667,645999.0
2019-10-22 14:00:00,23.92,23.92,23.86,23.92,470604.0,22.1667,22.1667,22.1111,22.1667,470604.0
2019-10-22 14:10:00,23.92,23.93,23.9,23.92,206259.0,22.1667,22.1759,22.1481,22.1667,206259.0
2019-10-22 14:20:00,23.92,23.93,23.87,23.93,465627.0,22.1667,22.1759,22.1203,22.1759,465627.0
2019-10-22 14:30:00,23.93,23.95,23.86,23.91,379398.0,22.1759,22.1945,22.1111,22.1574,379398.0
2019-10-22 14:40:00,23.91,23.95,23.9,23.95,351945.0,22.1574,22.1945,22.1481,22.1945,351945.0
2019-10-22 14:50:00,23.94,23.96,23.92,23.95,570513.0,22.1852,22.2037,22.1667,22.1945,570513.0
2019-10-22 15:00:00,23.95,23.97,23.93,23.95,439641.0,22.1945,22.213,22.1759,22.1945,439641.0
2019-10-22 15:10:00,23.95,23.97,23.93,23.96,445044.0,22.1945,22.213,22.1759,22.2037,445044.0
2019-10-22 15:20:00,23.96,24.03,23.95,24.03,563802.0,22.2037,22.2686,22.1945,22.2686,563802.0
2019-10-22 15:30:00,24.02,24.07,24.01,24.06,620805.0,22.2593,22.3057,22.2501,22.2964,620805.0
2019-10-22 15:40:00,24.06,24.08,24.03,24.08,1028202.0,22.2964,22.3149,22.2686,22.3149,1028202.0
2019-10-22 15:50:00,24.08,24.11,24.0,24.1,3461835.0,22.3149,22.3427,22.2408,22.3335,3461835.0
2019-10-23 09:30:00,23.98,24.14,23.92,24.01,473439.0,22.2223,22.3705,22.1667,22.2501,473439.0
2019-10-23 09:40:00,23.99,24.03,23.98,24.02,219657.0,22.2315,22.2686,22.2223,22.2593,219657.0
2019-10-23 09:50:00,24.02,24.05,23.99,24.01,690618.0,22.2593,22.2871,22.2315,22.2501,690618.0
2019-10-23 10:00:00,24.0,24.02,23.94,24.01,625239.0,22.2408,22.2593,22.1852,22.2501,625239.0
2019-10-23 10:10:00,24.01,24.01,23.95,23.96,298020.0,22.2501,22.2501,22.1945,22.2037,298020.0
2019-10-23 10:20:00,23.96,23.97,23.93,23.95,268188.0,22.2037,22.213,22.1759,22.1945,268188.0
2019-10-23 10:30:00,23.95,23.98,23.93,23.93,374142.0,22.1945,22.2223,22.1759,22.1759,374142.0
2019-10-23 10:40:00,23.93,23.96,23.93,23.94,248787.0,22.1759,22.2037,22.1759,22.1852,248787.0
2019-10-23 10:50:00,23.94,23.97,23.87,23.88,276510.0,22.1852,22.213,22.1203,22.1296,276510.0
2019-10-23 11:00:00,23.88,23.93,23.88,23.91,258921.0,22.1296,22.1759,22.1296,22.1574,258921.0
2019-10-23 11:10:00,23.91,23.98,23.91,23.95,224199.0,22.1574,22.2223,22.1574,22.1945,224199.0
2019-10-23 11:20:00,23.95,23.95,23.88,23.89,287223.0,22.1945,22.1945,22.1296,22.1389,287223.0
2019-10-23 11:30:00,23.89,23.89,23.85,23.88,184191.0,22.1389,22.1389,22.1018,22.1296,184191.0
2019-10-23 11:40:00,23.88,23.89,23.87,23.89,168198.0,22.1296,22.1389,22.1203,22.1389,168198.0
2019-10-23 11:50:00,23.89,23.93,23.88,23.91,127857.0,22.1389,22.1759,22.1296,22.1574,127857.0
2019-10-23 12:00:00,23.91,23.92,23.89,23.9,93477.0,22.1574,22.1667,22.1389,22.1481,93477.0
2019-10-23 12:10:00,23.9,23.95,23.89,23.95,160218.0,22.1481,22.1945,22.1389,22.1945,160218.0
2019-10-23 12:20:00,23.95,23.99,23.93,23.99,106701.0,22.1945,22.2315,22.1759,22.2315,106701.0
2019-10-23 12:30:00,23.98,24.0,23.96,23.99,93642.0,22.2223,22.2408,22.2037,22.2315,93642.0
2019-10-23 12:40:00,23.99,24.0,23.97,23.97,145077.0,22.2315,22.2408,22.213,22.213,145077.0
2019-10-23 12:50:00,23.97,23.98,23.93,23.94,171141.0,22.213,22.2223,22.1759,22.1852,171141.0
2019-10-23 13:00:00,23.94,23.96,23.94,23.95,172206.0,22.1852,22.2037,22.1852,22.1945,172206.0
2019-10-23 13:10:00,23.95,23.96,23.95,23.96,110982.0,22.1945,22.2037,22.1945,22.2037,110982.0
2019-10-23 13:20:00,23.95,24.0,23.95,24.0,177624.0,22.1945,22.2408,22.1945,22.2408,177624.0
2019-10-23 13:30:00,24.0,24.0,23.99,23.99,172215.0,22.2408,22.2408,22.2315,22.2315,172215.0
2019-10-23 13:40:00,23.99,24.0,23.98,23.98,165996.0,22.2315,22.2408,22.2223,22.2223,165996.0
2019-10-23 13:50:00,23.98,23.99,23.97,23.99,136119.0,22.2223,22.2315,22.213,22.2315,136119.0
2019-10-23 14:00:00,23.99,24.0,23.98,24.0,166344.0,22.2315,22.2408,22.2223,22.2408,166344.0
2019-10-23 14:10:00,24.0,24.02,24.0,24.02,146445.0,22.2408,22.2593,22.2408,22.2593,146445.0
2019-10-23 14:20:00,24.02,24.02,24.0,24.0,125358.0,22.2593,22.2593,22.2408,22.2408,125358.0
2019-10-23 14:30:00,24.0,24.01,23.99,24.0,252831.0,22.2408,22.2501,22.2315,22.2408,252831.0
2019-10-23 14:40:00,24.0,24.03,24.0,24.03,173760.0,22.2408,22.2686,22.2408,22.2686,173760.0
2019-10-23 14:50:00,24.03,24.04,24.02,24.02,124353.0,22.2686,22.2779,22.2593,22.2593,124353.0
2019-10-23 15:00:00,24.02,24.05,24.02,24.05,157395.0,22.2593,22.2871,22.2593,22.2871,157395.0
2019-10-23 15:10:00,24.05,24.07,24.05,24.07,152724.0,22.2871,22.3057,22.2871,22.3057,152724.0
2019-10-23 15:20:00,24.07,24.09,24.06,24.08,188574.0,22.3057,22.3242,22.2964,22.3149,188574.0
2019-10-23 15:30:00,24.09,24.12,24.08,24.1,365496.0,22.3242,22.352,22.3149,22.3335,365496.0
2019-10-23 15:40:00,24.1,24.1,24.09,24.1,481062.0,22.3335,22.3335,22.3242,22.3335,481062.0
2019-10-23 15:50:00,24.1,24.12,24.08,24.08,1211976.0,22.3335,22.352,22.3149,22.3149,1211976.0
2019-10-24 09:30:00,24.16,24.25,24.03,24.06,590085.0,22.3891,22.4725,22.2686,22.2964,590085.0
2019-10-24 09:40:00,24.06,24.08,23.97,24.01,194601.0,22.2964,22.3149,22.213,22.2501,194601.0
2019-10-24 09:50:00,24.01,24.06,23.98,24.05,318078.0,22.2501,22.2964,22.2223,22.2871,318078.0
2019-10-24 10:00:00,24.05,24.05,23.93,23.97,288819.0,22.2871,22.2871,22.1759,22.213,288819.0
2019-10-24 10:10:00,23.97,24.01,23.88,23.89,431496.0,22.213,22.2501,22.1296,22.1389,431496.0
2019-10-24 10:20:00,23.89,23.91,23.86,23.86,176898.0,22.1389,22.1574,22.1111,22.1111,176898.0
2019-10-24 10:30:00,23.86,23.95,23.83,23.95,315498.0,22.1111,22.1945,22.0833,22.1945,315498.0
2019-10-24 10:40:00,23.96,23.97,23.93,23.96,197142.0,22.2037,22.213,22.1759,22.2037,197142.0
2019-10-24 10:50:00,23.96,23.96,23.86,23.87,292008.0,22.2037,22.2037,22.1111,22.1203,292008.0
2019-10-24 11:00:00,23.87,23.9,23.86,23.9,111786.0,22.1203,22.1481,22.1111,22.1481,111786.0
2019-10-24 11:10:00,23.9,23.9,23.85,23.87,138114.0,22.1481,22.1481,22.1018,22.1203,138114.0
2019-10-24 11:20:00,23.87,23.89,23.86,23.89,104349.0,22.1203,22.1389,22.1111,22.1389,104349.0
2019-10-24 11:30:00,23.89,23.9,23.86,23.87,95613.0,22.1389,22.1481,22.1111,22.1203,95613.0
2019-10-24 11:40:00,23.87,23.89,23.86,23.86,91638.0,22.1203,22.1389,22.1111,22.1111,91638.0
2019-10-24 11:50:00,23.86,23.86,23.81,23.85,161853.0,22.1111,22.1111,22.0647,22.1018,161853.0
2019-10-24 12:00:00,23.85,23.88,23.81,23.82,95316.0,22.1018,22.1296,22.0647,22.074,95316.0
2019-10-24 12:10:00,23.82,23.82,23.75,23.78,142791.0,22.074,22.074,22.0091,22.0369,142791.0
2019-10-24 12:20:00,23.78,23.81,23.76,23.81,114465.0,22.0369,22.0647,22.0184,22.0647,114465.0
2019-10-24 12:30:00,23.81,23.88,23.79,23.88,70173.0,22.0647,22.1296,22.0462,22.1296,70173.0
2019-10-24 12:40:00,23.87,23.89,23.87,23.88,102081.0,22.1203,22.1389,22.1203,22.1296,102081.0
2019-10-24 12:50:00,23.88,23.91,23.88,23.89,73386.0,22.1296,22.1574,22.1296,22.1389,73386.0
2019-10-24 13:00:00,23.89,23.91,23.88,23.88,45015.0,22.1389,22.1574,22.1296,22.1296,45015.0
2019-10-24 13:10:00,23.88,23.88,23.83,23.85,82122.0,22.1296,22.1296,22.0833,22.1018,82122.0
2019-10-24 13:20:00,23.85,23.89,23.85,23.89,94539.0,22.1018,22.1389,22.1018,22.1389,94539.0
2019-10-24 13:30:00,23.89,23.9,23.87,23.89,71127.0,22.1389,22.1481,22.1203,22.1389,71127.0
2019-10-24 13:40:00,23.89,23.9,23.88,23.88,48612.0,22.1389,22.1481,22.1296,22.1296,48612.0
2019-10-24 13:50:00,23.88,23.89,23.87,23.89,55257.0,22.1296,22.1389,22.1203,22.1389,55257.0
2019-10-24 14:00:00,23.89,23.93,23.88,23.91,86634.0,22.1389,22.1759,22.1296,22.1574,86634.0
2019-10-24 14:10:00,23.91,23.92,23.9,23.91,84606.0,22.1574,22.1667,22.1481,22.1574,84606.0
2019-10-24 14:20:00,23.91,23.92,23.89,23.91,72849.0,22.1574,22.1667,22.1389,22.1574,72849.0
2019-10-24 14:30:00,23.91,23.91,23.9,23.9,71745.0,22.1574,22.1574,22.1481,22.1481,71745.0
2019-10-24 14:40:00,23.9,23.93,23.9,23.91,70152.0,22.1481,22.1759,22.1481,22.1574,70152.0
2019-10-24 14:50:00,23.91,23.94,23.89,23.89,111156.0,22.1574,22.1852,22.1389,22.1389,111156.0
2019-10-24 15:00:00,23.89,23.92,23.89,23.89,123663.0,22.1389,22.1667,22.1389,22.1389,123663.0
2019-10-24 15:10:00,23.89,23.91,23.89,23.89,105483.0,22.1389,22.1574,22.1389,22.1389,105483.0
2019-10-24 15:20:00,23.89,23.92,23.89,23.91,137400.0,22.1389,22.1667,22.1389,22.1574,137400.0
2019-10-24 15:30:00,23.9,23.91,23.88,23.9,363540.0,22.1481,22.1574,22.1296,22.1481,363540.0
2019-10-24 15:40:00,23.9,23.92,23.88,23.91,267003.0,22.1481,22.1667,22.1296,22.1574,267003.0
2019-10-24 15:50:00,23.91,23.93,23.87,23.89,840969.0,22.1574,22.1759,22.1203,22.1389,840969.0
2019-10-25 09:30:00,23.98,23.98,23.86,23.86,452871.0,22.2223,22.2223,22.1111,22.1111,452871.0
2019-10-25 09:40:00,23.86,23.97,23.86,23.91,126912.0,22.1111,22.213,22.1111,22.1574,126912.0
2019-10-25 09:50:00,23.92,23.98,23.91,23.93,69591.0,22.1667,22.2223,22.1574,22.1759,69591.0
2019-10-25 10:00:00,23.93,23.96,23.91,23.94,54957.0,22.1759,22.2037,22.1574,22.1852,54957.0
2019-10-25 10:10:00,23.94,23.97,23.92,23.97,56523.0,22.1852,22.213,22.1667,22.213,56523.0
2019-10-25 10:20:00,23.96,23.99,23.95,23.96,80370.0,22.2037,22.2315,22.1945,22.2037,80370.0
2019-10-25 10:30:00,23.96,23.97,23.92,23.96,77511.0,22.2037,22.213,22.1667,22.2037,77511.0
2019-10-25 10:40:00,23.96,24.0,23.96,24.0,98664.0,22.2037,22.2408,22.2037,22.2408,98664.0
2019-10-25 10:50:00,24.0,24.05,24.0,24.03,95874.0,22.2408,22.2871,22.2408,22.2686,95874.0
2019-10-25 11:00:00,24.04,24.06,24.03,24.06,122973.0,22.2779,22.2964,22.2686,22.2964,122973.0
2019-10-25 11:10:00,24.06,24.08,24.05,24.06,127560.0,22.2964,22.3149,22.2871,22.2964,127560.0
2019-10-25 11:20:00,24.06,24.11,24.06,24.1,85347.0,22.2964,22.3427,22.2964,22.3335,85347.0
2019-10-25 11:30:00,24.1,24.1,24.06,24.09,66828.0,22.3335,22.3335,22.2964,22.3242,66828.0
2019-10-25 11:40:00,24.09,24.13,24.08,24.11,87492.0,22.3242,22.3613,22.3149,22.3427,87492.0
2019-10-25 11:50:00,24.11,24.13,24.11,24.12,52767.0,22.3427,22.3613,22.3427,22.352,52767.0
2019-10-25 12:00:00,24.12,24.13,24.08,24.09,106368.0,22.352,22.3613,22.3149,22.3242,106368.0
2019-10-25 12:10:00,24.09,24.09,24.06,24.08,38535.0,22.3242,22.3242,22.2964,22.3149,38535.0
2019-10-25 12:20:00,24.08,24.09,24.07,24.07,45117.0,22.3149,22.3242,22.3057,22.3057,45117.0
2019-10-25 12:30:00,24.07,24.12,24.07,24.11,45198.0,22.3057,22.352,22.3057,22.3427,45198.0
2019-10-25 12:40:00,24.1,24.12,24.1,24.12,47973.0,22.3335,22.352,22.3335,22.352,47973.0
2019-10-25 12:50:00,24.12,24.13,24.09,24.1,58332.0,22.352,22.3613,22.3242,22.3335,58332.0
2019-10-25 13:00:00,24.1,24.13,24.09,24.1,48813.0,22.3335,22.3613,22.3242,22.3335,48813.0
2019-10-25 13:10:00,24.1,24.12,24.1,24.12,62373.0,22.3335,22.352,22.3335,22.352,62373.0
2019-10-25 13:20:00,24.12,24.12,24.1,24.1,55407.0,22.352,22.352,22.3335,22.3335,55407.0
2019-10-25 13:30:00,24.1,24.11,24.1,24.11,341223.0,22.3335,22.3427,22.3335,22.3427,341223.0
2019-10-25 13:40:00,24.11,24.14,24.11,24.13,120942.0,22.3427,22.3705,22.3427,22.3613,120942.0
2019-10-25 13:50:00,24.13,24.15,24.12,24.15,111786.0,22.3613,22.3798,22.352,22.3798,111786.0
2019-10-25 14:00:00,24.15,24.16,24.11,24.12,129918.0,22.3798,22.3891,22.3427,22.352,129918.0
2019-10-25 14:10:00,24.12,24.14,24.11,24.11,179454.0,22.352,22.3705,22.3427,22.3427,179454.0
2019-10-25 14:20:00,24.12,24.14,24.1,24.13,65487.0,22.352,22.3705,22.3335,22.3613,65487.0
2019-10-25 14:30:00,24.13,24.13,24.11,24.12,97530.0,22.3613,22.3613,22.3427,22.352,97530.0
2019-10-25 14:40:00,24.11,24.14,24.11,24.13,98259.0,22.3427,22.3705,22.3427,22.3613,98259.0
2019-10-25 14:50:00,24.13,24.14,24.12,24.12,84597.0,22.3613,22.3705,22.352,22.352,84597.0
2019-10-25 15:00:00,24.12,24.12,24.07,24.07,131739.0,22.352,22.352,22.3057,22.3057,131739.0
2019-10-25 15:10:00,24.07,24.13,24.07,24.12,144015.0,22.3057,22.3613,22.3057,22.352,144015.0
2019-10-25 15:20:00,24.12,24.13,24.1,24.11,181443.0,22.352,22.3613,22.3335,22.3427,181443.0
2019-10-25 15:30:00,24.1,24.12,24.09,24.11,205194.0,22.3335,22.352,22.3242,22.3427,205194.0
2019-10-25 15:40:00,24.1,24.12,24.1,24.1,267729.0,22.3335,22.352,22.3335,22.3335,267729.0
2019-10-25 15:50:00,24.1,24.14,24.1,24.11,827679.0,22.3335,22.3705,22.3335,22.3427,827679.0
2019-10-28 09:30:00,24.18,24.19,24.11,24.18,208326.0,22.4076,22.4169,22.3427,22.4076,208326.0
2019-10-28 09:40:00,24.18,24.2,24.14,24.18,164877.0,22.4076,22.4261,22.3705,22.4076,164877.0
2019-10-28 09:50:00,24.18,24.18,24.13,24.14,131451.0,22.4076,22.4076,22.3613,22.3705,131451.0
2019-10-28 10:00:00,24.14,24.15,23.99,24.0,838767.0,22.3705,22.3798,22.2315,22.2408,838767.0
2019-10-28 10:10:00,24.0,24.02,23.97,23.97,289545.0,22.2408,22.2593,22.213,22.213,289545.0
2019-10-28 10:20:00,23.97,23.99,23.94,23.96,325563.0,22.213,22.2315,22.1852,22.2037,325563.0
2019-10-28 10:30:00,23.96,23.96,23.91,23.91,325200.0,22.2037,22.2037,22.1574,22.1574,325200.0
2019-10-28 10:40:00,23.91,23.95,23.89,23.94,257571.0,22.1574,22.1945,22.1389,22.1852,257571.0
2019-10-28 10:50:00,23.94,23.95,23.9,23.92,152481.0,22.1852,22.1945,22.1481,22.1667,152481.0
2019-10-28 11:00:00,23.91,23.92,23.83,23.84,215211.0,22.1574,22.1667,22.0833,22.0925,215211.0
2019-10-28 11:10:00,23.84,23.84,23.82,23.84,286290.0,22.0925,22.0925,22.074,22.0925,286290.0
2019-10-28 11:20:00,23.84,23.84,23.81,23.81,190605.0,22.0925,22.0925,22.0647,22.0647,190605.0
2019-10-28 11:30:00,23.81,23.89,23.81,23.87,169509.0,22.0647,22.1389,22.0647,22.1203,169509.0
2019-10-28 11:40:00,23.87,23.87,23.82,23.84,200112.0,22.1203,22.1203,22.074,22.0925,200112.0
2019-10-28 11:50:00,23.85,23.85,23.8,23.81,141831.0,22.1018,22.1018,22.0555,22.0647,141831.0
2019-10-28 12:00:00,23.81,23.83,23.81,23.82,110712.0,22.0647,22.0833,22.0647,22.074,110712.0
2019-10-28 12:10:00,23.82,23.84,23.82,23.82,138408.0,22.074,22.0925,22.074,22.074,138408.0
2019-10-28 12:20:00,23.82,23.85,23.81,23.83,130293.0,22.074,22.1018,22.0647,22.0833,130293.0
2019-10-28 12:30:00,23.83,23.83,23.82,23.83,67323.0,22.0833,22.0833,22.074,22.0833,67323.0
2019-10-28 12:40:00,23.83,23.84,23.82,23.83,98328.0,22.0833,22.0925,22.074,22.0833,98328.0
2019-10-28 12:50:00,23.84,23.84,23.82,23.83,124863.0,22.0925,22.0925,22.074,22.0833,124863.0
2019-10-28 13:00:00,23.83,23.84,23.82,23.83,125898.0,22.0833,22.0925,22.074,22.0833,125898.0
2019-10-28 13:10:00,23.83,23.83,23.8,23.8,87531.0,22.0833,22.0833,22.0555,22.0555,87531.0
2019-10-28 13:20:00,23.8,23.82,23.79,23.82,96336.0,22.0555,22.074,22.0462,22.074,96336.0
2019-10-28 13:30:00,23.82,23.83,23.78,23.79,129459.0,22.074,22.0833,22.0369,22.0462,129459.0
2019-10-28 13:40:00,23.79,23.79,23.77,23.78,71598.0,22.0462,22.0462,22.0277,22.0369,71598.0
2019-10-28 13:50:00,23.77,23.8,23.77,23.8,125454.0,22.0277,22.0555,22.0277,22.0555,125454.0
2019-10-28 14:00:00,23.8,23.82,23.8,23.82,118047.0,22.0555,22.074,22.0555,22.074,118047.0
2019-10-28 14:10:00,23.82,23.83,23.81,23.83,85533.0,22.074,22.0833,22.0647,22.0833,85533.0
2019-10-28 14:20:00,23.83,23.83,23.79,23.8,117426.0,22.0833,22.0833,22.0462,22.0555,117426.0
2019-10-28 14:30:00,23.8,23.82,23.8,23.81,95775.0,22.0555,22.074,22.0555,22.0647,95775.0
2019-10-28 14:40:00,23.81,23.81,23.8,23.8,167040.0,22.0647,22.0647,22.0555,22.0555,167040.0
2019-10-28 14:50:00,23.8,23.8,23.78,23.79,146343.0,22.0555,22.0555,22.0369,22.0462,146343.0
2019-10-28 15:00:00,23.79,23.81,23.78,23.81,105156.0,22.0462,22.0647,22.0369,22.0647,105156.0
2019-10-28 15:10:00,23.81,23.82,23.81,23.82,155307.0,22.0647,22.074,22.0647,22.074,155307.0
2019-10-28 15:20:00,23.82,23.83,23.81,23.81,344424.0,22.074,22.0833,22.0647,22.0647,344424.0
2019-10-28 15:30:00,23.81,23.87,23.8,23.87,353487.0,22.0647,22.1203,22.0555,22.1203,353487.0
2019-10-28 15:40:00,23.87,23.88,23.83,23.84,422502.0,22.1203,22.1296,22.0833,22.0925,422502.0
2019-10-28 15:50:00,23.84,23.87,23.83,23.84,898521.0,22.0925,22.1203,22.0833,22.0925,898521.0
2019-10-29 09:30:00,23.7,23.81,23.64,23.77,346500.0,21.9628,22.0647,21.9072,22.0277,346500.0
2019-10-29 09:40:00,23.77,23.77,23.7,23.74,153432.0,22.0277,22.0277,21.9628,21.9999,153432.0
2019-10-29 09:50:00,23.74,23.81,23.7,23.71,114930.0,21.9999,22.0647,21.9628,21.9721,114930.0
2019-10-29 10:00:00,23.71,23.74,23.68,23.72,159366.0,21.9721,21.9999,21.9443,21.9813,159366.0
2019-10-29 10:10:00,23.72,23.73,23.66,23.69,136260.0,21.9813,21.9906,21.9257,21.9535,136260.0
2019-10-29 10:20:00,23.7,23.72,23.68,23.69,180723.0,21.9628,21.9813,21.9443,21.9535,180723.0
2019-10-29 10:30:00,23.7,23.74,23.68,23.72,277341.0,21.9628,21.9999,21.9443,21.9813,277341.0
2019-10-29 10:40:00,23.72,23.74,23.71,23.71,106263.0,21.9813,21.9999,21.9721,21.9721,106263.0
2019-10-29 10:50:00,23.71,23.73,23.7,23.71,148677.0,21.9721,21.9906,21.9628,21.9721,148677.0
2019-10-29 11:00:00,23.71,23.75,23.7,23.75,168939.0,21.9721,22.0091,21.9628,22.0091,168939.0
2019-10-29 11:10:00,23.75,23.77,23.74,23.74,122154.0,22.0091,22.0277,21.9999,21.9999,122154.0
2019-10-29 11:20:00,23.75,23.78,23.74,23.78,113922.0,22.0091,22.0369,21.9999,22.0369,113922.0
2019-10-29 11:30:00,23.78,23.78,23.72,23.72,122220.0,22.0369,22.0369,21.9813,21.9813,122220.0
2019-10-29 11:40:00,23.72,23.75,23.71,23.75,84606.0,21.9813,22.0091,21.9721,22.0091,84606.0
2019-10-29 11:50:00,23.75,23.76,23.67,23.69,154692.0,22.0091,22.0184,21.935,21.9535,154692.0
2019-10-29 12:00:00,23.69,23.74,23.65,23.74,82857.0,21.9535,21.9999,21.9165,21.9999,82857.0
2019-10-29 12:10:00,23.73,23.78,23.73,23.78,115284.0,21.9906,22.0369,21.9906,22.0369,115284.0
2019-10-29 12:20:00,23.77,23.8,23.77,23.79,195942.0,22.0277,22.0555,22.0277,22.0462,195942.0
2019-10-29 12:30:00,23.79,23.81,23.77,23.8,163041.0,22.0462,22.0647,22.0277,22.0555,163041.0
2019-10-29 12:40:00,23.8,23.8,23.77,23.78,106551.0,22.0555,22.0555,22.0277,22.0369,106551.0
2019-10-29 12:50:00,23.78,23.78,23.71,23.72,107202.0,22.0369,22.0369,21.9721,21.9813,107202.0
2019-10-29 13:00:00,23.72,23.74,23.71,23.72,46437.0,21.9813,21.9999,21.9721,21.9813,46437.0
2019-10-29 13:10:00,23.72,23.73,23.69,23.69,85662.0,21.9813,21.9906,21.9535,21.9535,85662.0
2019-10-29 13:20:00,23.7,23.71,23.68,23.69,82425.0,21.9628,21.9721,21.9443,21.9535,82425.0
2019-10-29 13:30:00,23.69,23.71,23.68,23.71,254496.0,21.9535,21.9721,21.9443,21.9721,254496.0
2019-10-29 13:40:00,23.71,23.71,23.68,23.69,67827.0,21.9721,21.9721,21.9443,21.9535,67827.0
2019-10-29 13:50:00,23.68,23.69,23.68,23.68,94368.0,21.9443,21.9535,21.9443,21.9443,94368.0
2019-10-29 14:00:00,23.69,23.7,23.66,23.67,100374.0,21.9535,21.9628,21.9257,21.935,100374.0
2019-10-29 14:10:00,23.67,23.68,23.66,23.66,86046.0,21.935,21.9443,21.9257,21.9257,86046.0
2019-10-29 14:20:00,23.65,23.65,23.62,23.64,136536.0,21.9165,21.9165,21.8887,21.9072,136536.0
2019-10-29 14:30:00,23.64,23.65,23.63,23.64,125016.0,21.9072,21.9165,21.8979,21.9072,125016.0
2019-10-29 14:40:00,23.64,23.65,23.61,23.61,136896.0,21.9072,21.9165,21.8794,21.8794,136896.0
2019-10-29 14:50:00,23.61,23.61,23.58,23.59,145671.0,21.8794,21.8794,21.8516,21.8609,145671.0
2019-10-29 15:00:00,23.59,23.63,23.59,23.6,192297.0,21.8609,21.8979,21.8609,21.8701,192297.0
2019-10-29 15:10:00,23.6,23.63,23.58,23.63,426288.0,21.8701,21.8979,21.8516,21.8979,426288.0
2019-10-29 15:20:00,23.63,23.66,23.62,23.63,284220.0,21.8979,21.9257,21.8887,21.8979,284220.0
2019-10-29 15:30:00,23.64,23.64,23.59,23.6,405426.0,21.9072,21.9072,21.8609,21.8701,405426.0
2019-10-29 15:40:00,23.61,23.61,23.56,23.57,462393.0,21.8794,21.8794,21.8331,21.8423,462393.0
2019-10-29 15:50:00,23.58,23.62,23.57,23.62,1213752.0,21.8516,21.8887,21.8423,21.8887,1213752.0
2019-10-30 09:30:00,23.67,23.71,23.45,23.49,193356.0,21.935,21.9721,21.7311,21.7682,193356.0
2019-10-30 09:40:00,23.49,23.54,23.49,23.54,64287.0,21.7682,21.8145,21.7682,21.8145,64287.0
2019-10-30 09:50:00,23.54,23.55,23.43,23.46,78660.0,21.8145,21.8238,21.7126,21.7404,78660.0
2019-10-30 10:00:00,23.47,23.48,23.35,23.45,209046.0,21.7497,21.7589,21.6385,21.7311,209046.0
2019-10-30 10:10:00,23.45,23.46,23.39,23.41,118710.0,21.7311,21.7404,21.6755,21.6941,118710.0
2019-10-30 10:20:00,23.41,23.42,23.39,23.4,62214.0,21.6941,21.7033,21.6755,21.6848,62214.0
2019-10-30 10:30:00,23.4,23.46,23.37,23.44,201591.0,21.6848,21.7404,21.657,21.7219,201591.0
2019-10-30 10:40:00,23.44,23.48,23.43,23.47,53511.0,21.7219,21.7589,21.7126,21.7497,53511.0
2019-10-30 10:50:00,23.46,23.48,23.44,23.45,56577.0,21.7404,21.7589,21.7219,21.7311,56577.0
2019-10-30 11:00:00,23.44,23.45,23.42,23.45,111048.0,21.7219,21.7311,21.7033,21.7311,111048.0
2019-10-30 11:10:00,23.45,23.48,23.45,23.45,54081.0,21.7311,21.7589,21.7311,21.7311,54081.0
2019-10-30 11:20:00,23.45,23.45,23.41,23.43,66690.0,21.7311,21.7311,21.6941,21.7126,66690.0
2019-10-30 11:30:00,23.43,23.45,23.42,23.44,82059.0,21.7126,21.7311,21.7033,21.7219,82059.0
2019-10-30 11:40:00,23.44,23.47,23.43,23.47,97740.0,21.7219,21.7497,21.7126,21.7497,97740.0
2019-10-30 11:50:00,23.47,23.47,23.44,23.45,79323.0,21.7497,21.7497,21.7219,21.7311,79323.0
2019-10-30 12:00:00,23.44,23.5,23.44,23.48,84612.0,21.7219,21.7775,21.7219,21.7589,84612.0
2019-10-30 12:10:00,23.49,23.5,23.47,23.5,65919.0,21.7682,21.7775,21.7497,21.7775,65919.0
2019-10-30 12:20:00,23.5,23.53,23.5,23.52,60297.0,21.7775,21.8053,21.7775,21.796,60297.0
2019-10-30 12:30:00,23.52,23.54,23.52,23.54,55641.0,21.796,21.8145,21.796,21.8145,55641.0
2019-10-30 12:40:00,23.54,23.55,23.52,23.52,61293.0,21.8145,21.8238,21.796,21.796,61293.0
2019-10-30 12:50:00,23.52,23.55,23.52,23.54,72978.0,21.796,21.8238,21.796,21.8145,72978.0
2019-10-30 13:00:00,23.54,23.57,23.53,23.55,84264.0,21.8145,21.8423,21.8053,21.8238,84264.0
2019-10-30 13:10:00,23.55,23.56,23.53,23.53,197937.0,21.8238,21.8331,21.8053,21.8053,197937.0
2019-10-30 13:20:00,23.53,23.55,23.52,23.55,52902.0,21.8053,21.8238,21.796,21.8238,52902.0
2019-10-30 13:30:00,23.55,23.55,23.52,23.53,146319.0,21.8238,21.8238,21.796,21.8053,146319.0
2019-10-30 13:40:00,23.53,23.57,23.53,23.55,147405.0,21.8053,21.8423,21.8053,21.8238,147405.0
2019-10-30 13:50:00,23.55,23.59,23.55,23.56,118998.0,21.8238,21.8609,21.8238,21.8331,118998.0
2019-10-30 14:00:00,23.53,23.62,23.52,23.6,412956.0,21.8053,21.8887,21.796,21.8701,412956.0
2019-10-30 14:10:00,23.6,23.64,23.6,23.62,100683.0,21.8701,21.9072,21.8701,21.8887,100683.0
2019-10-30 14:20:00,23.62,23.65,23.62,23.65,68316.0,21.8887,21.9165,21.8887,21.9165,68316.0
2019-10-30 14:30:00,23.65,23.66,23.59,23.6,104556.0,21.9165,21.9257,21.8609,21.8701,104556.0
2019-10-30 14:40:00,23.61,23.64,23.6,23.64,143427.0,21.8794,21.9072,21.8701,21.9072,143427.0
2019-10-30 14:50:00,23.64,23.72,23.64,23.71,268764.0,21.9072,21.9813,21.9072,21.9721,268764.0
2019-10-30 15:00:00,23.71,23.73,23.71,23.72,126057.0,21.9721,21.9906,21.9721,21.9813,126057.0
2019-10-30 15:10:00,23.72,23.73,23.69,23.69,143901.0,21.9813,21.9906,21.9535,21.9535,143901.0
2019-10-30 15:20:00,23.7,23.76,23.7,23.72,209946.0,21.9628,22.0184,21.9628,21.9813,209946.0
2019-10-30 15:30:00,23.72,23.73,23.7,23.72,156420.0,21.9813,21.9906,21.9628,21.9813,156420.0
2019-10-30 15:40:00,23.72,23.72,23.66,23.67,234837.0,21.9813,21.9813,21.9257,21.935,234837.0
2019-10-30 15:50:00,23.67,23.71,23.67,23.68,1046259.0,21.935,21.9721,21.935,21.9443,1046259.0
2019-10-31 09:30:00,23.58,23.61,23.46,23.5,306633.0,21.8516,21.8794,21.7404,21.7775,306633.0
2019-10-31 09:40:00,23.51,23.53,23.4,23.41,173547.0,21.7867,21.8053,21.6848,21.6941,173547.0
2019-10-31 09:50:00,23.41,23.44,23.35,23.42,153954.0,21.6941,21.7219,21.6385,21.7033,153954.0
2019-10-31 10:00:00,23.42,23.43,23.32,23.33,210459.0,21.7033,21.7126,21.6106,21.6199,210459.0
2019-10-31 10:10:00,23.32,23.36,23.31,23.32,641952.0,21.6106,21.6477,21.6014,21.6106,641952.0
2019-10-31 10:20:00,23.32,23.32,23.24,23.3,346995.0,21.6106,21.6106,21.5365,21.5921,346995.0
2019-10-31 10:30:00,23.3,23.3,23.21,23.29,260298.0,21.5921,21.5921,21.5087,21.5828,260298.0
2019-10-31 10:40:00,23.29,23.34,23.28,23.34,184665.0,21.5828,21.6292,21.5736,21.6292,184665.0
2019-10-31 10:50:00,23.35,23.36,23.32,23.36,116814.0,21.6385,21.6477,21.6106,21.6477,116814.0
2019-10-31 11:00:00,23.35,23.37,23.34,23.34,99792.0,21.6385,21.657,21.6292,21.6292,99792.0
2019-10-31 11:10:00,23.34,23.35,23.32,23.33,188661.0,21.6292,21.6385,21.6106,21.6199,188661.0
2019-10-31 11:20:00,23.33,23.35,23.31,23.35,213381.0,21.6199,21.6385,21.6014,21.6385,213381.0
2019-10-31 11:30:00,23.35,23.36,23.3,23.34,117333.0,21.6385,21.6477,21.5921,21.6292,117333.0
2019-10-31 11:40:00,23.35,23.43,23.35,23.43,103851.0,21.6385,21.7126,21.6385,21.7126,103851.0
2019-10-31 11:50:00,23.44,23.47,23.41,23.47,132759.0,21.7219,21.7497,21.6941,21.7497,132759.0
2019-10-31 12:00:00,23.47,23.48,23.42,23.43,199302.0,21.7497,21.7589,21.7033,21.7126,199302.0
2019-10-31 12:10:00,23.43,23.46,23.42,23.44,104127.0,21.7126,21.7404,21.7033,21.7219,104127.0
2019-10-31 12:20:00,23.44,23.46,23.43,23.45,74298.0,21.7219,21.7404,21.7126,21.7311,74298.0
2019-10-31 12:30:00,23.45,23.45,23.4,23.41,78540.0,21.7311,21.7311,21.6848,21.6941,78540.0
2019-10-31 12:40:00,23.41,23.42,23.39,23.41,99996.0,21.6941,21.7033,21.6755,21.6941,99996.0
2019-10-31 12:50:00,23.4,23.4,23.37,23.38,70605.0,21.6848,21.6848,21.657,21.6663,70605.0
2019-10-31 13:00:00,23.38,23.4,23.37,23.38,115242.0,21.6663,21.6848,21.657,21.6663,115242.0
2019-10-31 13:10:00,23.38,23.4,23.37,23.39,114954.0,21.6663,21.6848,21.657,21.6755,114954.0
2019-10-31 13:20:00,23.4,23.4,23.36,23.37,66549.0,21.6848,21.6848,21.6477,21.657,66549.0
2019-10-31 13:30:00,23.37,23.39,23.36,23.37,79761.0,21.657,21.6755,21.6477,21.657,79761.0
2019-10-31 13:40:00,23.37,23.41,23.37,23.39,107835.0,21.657,21.6941,21.657,21.6755,107835.0
2019-10-31 13:50:00,23.39,23.4,23.38,23.39,68238.0,21.6755,21.6848,21.6663,21.6755,68238.0
2019-10-31 14:00:00,23.38,23.39,23.35,23.39,82707.0,21.6663,21.6755,21.6385,21.6755,82707.0
2019-10-31 14:10:00,23.38,23.4,23.36,23.37,95394.0,21.6663,21.6848,21.6477,21.657,95394.0
2019-10-31 14:20:00,23.37,23.39,23.35,23.38,61353.0,21.657,21.6755,21.6385,21.6663,61353.0
2019-10-31 14:30:00,23.38,23.39,23.35,23.35,68886.0,21.6663,21.6755,21.6385,21.6385,68886.0
2019-10-31 14:40:00,23.35,23.35,23.32,23.35,124824.0,21.6385,21.6385,21.6106,21.6385,124824.0
2019-10-31 14:50:00,23.35,23.38,23.34,23.38,111585.0,21.6385,21.6663,21.6292,21.6663,111585.0
2019-10-31 15:00:00,23.38,23.39,23.36,23.39,103152.0,21.6663,21.6755,21.6477,21.6755,103152.0
2019-10-31 15:10:00,23.39,23.42,23.39,23.4,98994.0,21.6755,21.7033,21.6755,21.6848,98994.0
2019-10-31 15:20:00,23.4,23.41,23.37,23.38,96660.0,21.6848,21.6941,21.657,21.6663,96660.0
2019-10-31 15:30:00,23.38,23.43,23.37,23.38,173520.0,21.6663,21.7126,21.657,21.6663,173520.0
2019-10-31 15:40:00,23.38,23.4,23.37,23.38,219483.0,21.6663,21.6848,21.657,21.6663,219483.0
2019-10-31 15:50:00,23.38,23.44,23.37,23.43,788658.0,21.6663,21.7219,21.657,21.7126,788658.0
2019-11-01 09:30:00,23.64,23.7,23.5,23.65,393030.0,21.9072,21.9628,21.7775,21.9165,393030.0
2019-11-01 09:40:00,23.64,23.64,23.55,23.57,120468.0,21.9072,21.9072,21.8238,21.8423,120468.0
2019-11-01 09:50:00,23.57,23.61,23.55,23.61,143769.0,21.8423,21.8794,21.8238,21.8794,143769.0
2019-11-01 10:00:00,23.61,23.64,23.57,23.62,316584.0,21.8794,21.9072,21.8423,21.8887,316584.0
2019-11-01 10:10:00,23.62,23.69,23.62,23.67,194535.0,21.8887,21.9535,21.8887,21.935,194535.0
2019-11-01 10:20:00,23.67,23.74,23.66,23.74,167523.0,21.935,21.9999,21.9257,21.9999,167523.0
2019-11-01 10:30:00,23.74,23.76,23.71,23.72,124956.0,21.9999,22.0184,21.9721,21.9813,124956.0
2019-11-01 10:40:00,23.72,23.78,23.72,23.75,90327.0,21.9813,22.0369,21.9813,22.0091,90327.0
2019-11-01 10:50:00,23.75,23.75,23.65,23.65,204741.0,22.0091,22.0091,21.9165,21.9165,204741.0
2019-11-01 11:00:00,23.65,23.69,23.65,23.69,187842.0,21.9165,21.9535,21.9165,21.9535,187842.0
2019-11-01 11:10:00,23.69,23.72,23.69,23.72,108588.0,21.9535,21.9813,21.9535,21.9813,108588.0
2019-11-01 11:20:00,23.72,23.75,23.72,23.75,119820.0,21.9813,22.0091,21.9813,22.0091,119820.0
2019-11-01 11:30:00,23.75,23.75,23.72,23.73,156876.0,22.0091,22.0091,21.9813,21.9906,156876.0
2019-11-01 11:40:00,23.73,23.75,23.72,23.75,112509.0,21.9906,22.0091,21.9813,22.0091,112509.0
2019-11-01 11:50:00,23.75,23.78,23.74,23.77,250515.0,22.0091,22.0369,21.9999,22.0277,250515.0
2019-11-01 12:00:00,23.77,23.82,23.77,23.82,285990.0,22.0277,22.074,22.0277,22.074,285990.0
2019-11-01 12:10:00,23.82,23.83,23.8,23.8,164670.0,22.074,22.0833,22.0555,22.0555,164670.0
2019-11-01 12:20:00,23.8,23.87,23.8,23.87,217746.0,22.0555,22.1203,22.0555,22.1203,217746.0
2019-11-01 12:30:00,23.87,23.9,23.87,23.89,256746.0,22.1203,22.1481,22.1203,22.1389,256746.0
2019-11-01 12:40:00,23.89,23.92,23.89,23.91,110577.0,22.1389,22.1667,22.1389,22.1574,110577.0
2019-11-01 12:50:00,23.92,23.94,23.91,23.91,171345.0,22.1667,22.1852,22.1574,22.1574,171345.0
2019-11-01 13:00:00,23.91,23.95,23.91,23.95,105618.0,22.1574,22.1945,22.1574,22.1945,105618.0
2019-11-01 13:10:00,23.94,23.98,23.93,23.96,200220.0,22.1852,22.2223,22.1759,22.2037,200220.0
2019-11-01 13:20:00,23.96,23.97,23.9,23.94,336900.0,22.2037,22.213,22.1481,22.1852,336900.0
2019-11-01 13:30:00,23.94,23.96,23.91,23.91,463305.0,22.1852,22.2037,22.1574,22.1574,463305.0
2019-11-01 13:40:00,23.91,23.94,23.9,23.92,352032.0,22.1574,22.1852,22.1481,22.1667,352032.0
2019-11-01 13:50:00,23.92,23.95,23.91,23.95,130077.0,22.1667,22.1945,22.1574,22.1945,130077.0
2019-11-01 14:00:00,23.95,23.96,23.92,23.94,489384.0,22.1945,22.2037,22.1667,22.1852,489384.0
2019-11-01 14:10:00,23.94,23.95,23.93,23.93,87093.0,22.1852,22.1945,22.1759,22.1759,87093.0
2019-11-01 14:20:00,23.93,23.94,23.91,23.93,72846.0,22.1759,22.1852,22.1574,22.1759,72846.0
2019-11-01 14:30:00,23.93,23.95,23.92,23.92,129939.0,22.1759,22.1945,22.1667,22.1667,129939.0
2019-11-01 14:40:00,23.92,23.93,23.91,23.91,104601.0,22.1667,22.1759,22.1574,22.1574,104601.0
2019-11-01 14:50:00,23.91,23.92,23.89,23.92,168069.0,22.1574,22.1667,22.1389,22.1667,168069.0
2019-11-01 15:00:00,23.92,23.93,23.91,23.93,132015.0,22.1667,22.1759,22.1574,22.1759,132015.0
2019-11-01 15:10:00,23.93,23.97,23.93,23.96,210912.0,22.1759,22.213,22.1759,22.2037,210912.0
2019-11-01 15:20:00,23.96,23.97,23.94,23.97,170676.0,22.2037,22.213,22.1852,22.213,170676.0
2019-11-01 15:30:00,23.97,24.0,23.96,23.99,367605.0,22.213,22.2408,22.2037,22.2315,367605.0
2019-11-01 15:40:00,23.99,24.02,23.99,24.02,576432.0,22.2315,22.2593,22.2315,22.2593,576432.0
2019-11-01 15:50:00,24.02,24.1,24.01,24.1,1834992.0,22.2593,22.3335,22.2501,22.3335,1834992.0
2019-11-04 09:30:00,24.23,24.37,24.12,24.24,606588.0,22.4539,22.5837,22.352,22.4632,606588.0
2019-11-04 09:40:00,24.22,24.34,24.22,24.32,352623.0,22.4447,22.5559,22.4447,22.5373,352623.0
2019-11-04 09:50:00,24.32,24.33,24.23,24.24,124872.0,22.5373,22.5466,22.4539,22.4632,124872.0
2019-11-04 10:00:00,24.24,24.25,24.19,24.2,140046.0,22.4632,22.4725,22.4169,22.4261,140046.0
2019-11-04 10:10:00,24.2,24.22,24.15,24.16,88089.0,22.4261,22.4447,22.3798,22.3891,88089.0
2019-11-04 10:20:00,24.16,24.26,24.16,24.25,150750.0,22.3891,22.4817,22.3891,22.4725,150750.0
2019-11-04 10:30:00,24.25,24.27,24.21,24.26,148557.0,22.4725,22.491,22.4354,22.4817,148557.0
2019-11-04 10:40:00,24.26,24.28,24.24,24.27,157476.0,22.4817,22.5003,22.4632,22.491,157476.0
2019-11-04 10:50:00,24.26,24.27,24.24,24.25,93504.0,22.4817,22.491,22.4632,22.4725,93504.0
2019-11-04 11:00:00,24.26,24.27,24.24,24.26,113814.0,22.4817,22.491,22.4632,22.4817,113814.0
2019-11-04 11:10:00,24.25,24.29,24.25,24.26,114081.0,22.4725,22.5095,22.4725,22.4817,114081.0
2019-11-04 11:20:00,24.26,24.29,24.25,24.29,113151.0,22.4817,22.5095,22.4725,22.5095,113151.0
2019-11-04 11:30:00,24.29,24.3,24.27,24.27,103536.0,22.5095,22.5188,22.491,22.491,103536.0
2019-11-04 11:40:00,24.27,24.27,24.24,24.26,55839.0,22.491,22.491,22.4632,22.4817,55839.0
2019-11-04 11:50:00,24.26,24.26,24.24,24.25,134088.0,22.4817,22.4817,22.4632,22.4725,134088.0
2019-11-04 12:00:00,24.25,24.29,24.25,24.29,166200.0,22.4725,22.5095,22.4725,22.5095,166200.0
2019-11-04 12:10:00,24.29,24.3,24.26,24.3,121386.0,22.5095,22.5188,22.4817,22.5188,121386.0
2019-11-04 12:20:00,24.3,24.31,24.28,24.28,92160.0,22.5188,22.5281,22.5003,22.5003,92160.0
2019-11-04 12:30:00,24.28,24.29,24.25,24.26,137118.0,22.5003,22.5095,22.4725,22.4817,137118.0
2019-11-04 12:40:00,24.26,24.26,24.23,24.24,120966.0,22.4817,22.4817,22.4539,22.4632,120966.0
2019-11-04 12:50:00,24.24,24.3,24.23,24.28,428550.0,22.4632,22.5188,22.4539,22.5003,428550.0
2019-11-04 13:00:00,24.29,24.34,24.28,24.33,152166.0,22.5095,22.5559,22.5003,22.5466,152166.0
2019-11-04 13:10:00,24.34,24.38,24.33,24.37,147036.0,22.5559,22.593,22.5466,22.5837,147036.0
2019-11-04 13:20:00,24.37,24.47,24.37,24.45,450024.0,22.5837,22.6764,22.5837,22.6578,450024.0
2019-11-04 13:30:00,24.45,24.45,24.4,24.4,156132.0,22.6578,22.6578,22.6115,22.6115,156132.0
2019-11-04 13:40:00,24.4,24.46,24.4,24.46,108111.0,22.6115,22.6671,22.6115,22.6671,108111.0
2019-11-04 13:50:00,24.46,24.48,24.45,24.47,99906.0,22.6671,22.6856,22.6578,22.6764,99906.0
2019-11-04 14:00:00,24.47,24.48,24.42,24.42,335631.0,22.6764,22.6856,22.63,22.63,335631.0
2019-11-04 14:10:00,24.42,24.42,24.39,24.41,308400.0,22.63,22.63,22.6022,22.6208,308400.0
2019-11-04 14:20:00,24.41,24.42,24.4,24.4,232473.0,22.6208,22.63,22.6115,22.6115,232473.0
2019-11-04 14:30:00,24.4,24.42,24.35,24.36,209895.0,22.6115,22.63,22.5652,22.5744,209895.0
2019-11-04 14:40:00,24.36,24.38,24.35,24.36,114321.0,22.5744,22.593,22.5652,22.5744,114321.0
2019-11-04 14:50:00,24.36,24.37,24.34,24.35,177810.0,22.5744,22.5837,22.5559,22.5652,177810.0
2019-11-04 15:00:00,24.35,24.38,24.35,24.37,142446.0,22.5652,22.593,22.5652,22.5837,142446.0
2019-11-04 15:10:00,24.38,24.39,24.35,24.38,138870.0,22.593,22.6022,22.5652,22.593,138870.0
2019-11-04 15:20:00,24.38,24.39,24.36,24.39,234279.0,22.593,22.6022,22.5744,22.6022,234279.0
2019-11-04 15:30:00,24.39,24.43,24.38,24.41,263148.0,22.6022,22.6393,22.593,22.6208,263148.0
2019-11-04 15:40:00,24.41,24.45,24.41,24.45,469380.0,22.6208,22.6578,22.6208,22.6578,469380.0
2019-11-04 15:50:00,24.45,24.51,24.44,24.5,1082730.0,22.6578,22.7134,22.6486,22.7042,1082730.0
2019-11-05 09:30:00,24.44,24.52,24.39,24.42,366603.0,22.6486,22.7227,22.6022,22.63,366603.0
2019-11-05 09:40:00,24.42,24.59,24.42,24.59,130644.0,22.63,22.7876,22.63,22.7876,130644.0
2019-11-05 09:50:00,24.58,24.64,24.58,24.61,135174.0,22.7783,22.8339,22.7783,22.8061,135174.0
2019-11-05 10:00:00,24.62,24.71,24.62,24.69,219174.0,22.8154,22.8988,22.8154,22.8802,219174.0
2019-11-05 10:10:00,24.69,24.73,24.68,24.71,331677.0,22.8802,22.9173,22.871,22.8988,331677.0
2019-11-05 10:20:00,24.71,24.75,24.69,24.69,419238.0,22.8988,22.9358,22.8802,22.8802,419238.0
2019-11-05 10:30:00,24.7,24.78,24.7,24.72,187143.0,22.8895,22.9636,22.8895,22.908,187143.0
2019-11-05 10:40:00,24.72,24.72,24.65,24.67,131460.0,22.908,22.908,22.8432,22.8617,131460.0
2019-11-05 10:50:00,24.67,24.72,24.67,24.71,125859.0,22.8617,22.908,22.8617,22.8988,125859.0
2019-11-05 11:00:00,24.71,24.73,24.69,24.72,192102.0,22.8988,22.9173,22.8802,22.908,192102.0
2019-11-05 11:10:00,24.72,24.75,24.69,24.69,110295.0,22.908,22.9358,22.8802,22.8802,110295.0
2019-11-05 11:20:00,24.69,24.7,24.65,24.67,97101.0,22.8802,22.8895,22.8432,22.8617,97101.0
2019-11-05 11:30:00,24.67,24.69,24.62,24.64,159006.0,22.8617,22.8802,22.8154,22.8339,159006.0
2019-11-05 11:40:00,24.64,24.64,24.6,24.63,238653.0,22.8339,22.8339,22.7968,22.8246,238653.0
2019-11-05 11:50:00,24.63,24.67,24.61,24.65,158250.0,22.8246,22.8617,22.8061,22.8432,158250.0
2019-11-05 12:00:00,24.65,24.67,24.63,24.64,155649.0,22.8432,22.8617,22.8246,22.8339,155649.0
2019-11-05 12:10:00,24.64,24.64,24.63,24.64,138591.0,22.8339,22.8339,22.8246,22.8339,138591.0
2019-11-05 12:20:00,24.64,24.66,24.58,24.6,95871.0,22.8339,22.8524,22.7783,22.7968,95871.0
2019-11-05 12:30:00,24.6,24.65,24.59,24.65,159957.0,22.7968,22.8432,22.7876,22.8432,159957.0
2019-11-05 12:40:00,24.65,24.67,24.65,24.66,78618.0,22.8432,22.8617,22.8432,22.8524,78618.0
2019-11-05 12:50:00,24.66,24.68,24.66,24.68,84048.0,22.8524,22.871,22.8524,22.871,84048.0
2019-11-05 13:00:00,24.67,24.69,24.65,24.67,100296.0,22.8617,22.8802,22.8432,22.8617,100296.0
2019-11-05 13:10:00,24.68,24.69,24.67,24.67,75342.0,22.871,22.8802,22.8617,22.8617,75342.0
2019-11-05 13:20:00,24.68,24.68,24.66,24.68,69717.0,22.871,22.871,22.8524,22.871,69717.0
2019-11-05 13:30:00,24.68,24.69,24.66,24.67,71964.0,22.871,22.8802,22.8524,22.8617,71964.0
2019-11-05 13:40:00,24.67,24.67,24.65,24.65,81732.0,22.8617,22.8617,22.8432,22.8432,81732.0
2019-11-05 13:50:00,24.65,24.65,24.62,24.64,92187.0,22.8432,22.8432,22.8154,22.8339,92187.0
2019-11-05 14:00:00,24.65,24.65,24.63,24.64,116250.0,22.8432,22.8432,22.8246,22.8339,116250.0
2019-11-05 14:10:00,24.64,24.66,24.64,24.66,67755.0,22.8339,22.8524,22.8339,22.8524,67755.0
2019-11-05 14:20:00,24.66,24.67,24.65,24.65,137265.0,22.8524,22.8617,22.8432,22.8432,137265.0
2019-11-05 14:30:00,24.65,24.66,24.63,24.64,84930.0,22.8432,22.8524,22.8246,22.8339,84930.0
2019-11-05 14:40:00,24.64,24.64,24.63,24.64,73902.0,22.8339,22.8339,22.8246,22.8339,73902.0
2019-11-05 14:50:00,24.64,24.64,24.62,24.64,57312.0,22.8339,22.8339,22.8154,22.8339,57312.0
2019-11-05 15:00:00,24.64,24.64,24.6,24.61,103260.0,22.8339,22.8339,22.7968,22.8061,103260.0
2019-11-05 15:10:00,24.61,24.61,24.59,24.59,87567.0,22.8061,22.8061,22.7876,22.7876,87567.0
2019-11-05 15:20:00,24.6,24.6,24.59,24.59,118602.0,22.7968,22.7968,22.7876,22.7876,118602.0
2019-11-05 15:30:00,24.6,24.67,24.59,24.67,273795.0,22.7968,22.8617,22.7876,22.8617,273795.0
2019-11-05 15:40:00,24.67,24.67,24.63,24.64,301377.0,22.8617,22.8617,22.8246,22.8339,301377.0
2019-11-05 15:50:00,24.64,24.64,24.6,24.63,746955.0,22.8339,22.8339,22.7968,22.8246,746955.0
2019-11-06 09:30:00,24.6,24.6,24.41,24.47,253071.0,22.7968,22.7968,22.6208,22.6764,253071.0
2019-11-06 09:40:00,24.47,24.53,24.45,24.47,104718.0,22.6764,22.732,22.6578,22.6764,104718.0
2019-11-06 09:50:00,24.47,24.51,24.43,24.43,146421.0,22.6764,22.7134,22.6393,22.6393,146421.0
2019-11-06 10:00:00,24.44,24.49,24.42,24.42,138462.0,22.6486,22.6949,22.63,22.63,138462.0
2019-11-06 10:10:00,24.43,24.45,24.37,24.37,163161.0,22.6393,22.6578,22.5837,22.5837,163161.0
2019-11-06 10:20:00,24.38,24.38,24.33,24.33,107898.0,22.593,22.593,22.5466,22.5466,107898.0
2019-11-06 10:30:00,24.33,24.33,24.27,24.27,151437.0,22.5466,22.5466,22.491,22.491,151437.0
2019-11-06 10:40:00,24.27,24.34,24.26,24.31,114147.0,22.491,22.5559,22.4817,22.5281,114147.0
2019-11-06 10:50:00,24.31,24.35,24.3,24.34,80649.0,22.5281,22.5652,22.5188,22.5559,80649.0
2019-11-06 11:00:00,24.34,24.36,24.32,24.32,106485.0,22.5559,22.5744,22.5373,22.5373,106485.0
2019-11-06 11:10:00,24.32,24.33,24.3,24.33,165918.0,22.5373,22.5466,22.5188,22.5466,165918.0
2019-11-06 11:20:00,24.33,24.34,24.31,24.33,188595.0,22.5466,22.5559,22.5281,22.5466,188595.0
2019-11-06 11:30:00,24.34,24.43,24.33,24.41,119490.0,22.5559,22.6393,22.5466,22.6208,119490.0
2019-11-06 11:40:00,24.41,24.43,24.29,24.31,422718.0,22.6208,22.6393,22.5095,22.5281,422718.0
2019-11-06 11:50:00,24.31,24.36,24.3,24.34,248199.0,22.5281,22.5744,22.5188,22.5559,248199.0
2019-11-06 12:00:00,24.35,24.38,24.34,24.38,117126.0,22.5652,22.593,22.5559,22.593,117126.0
2019-11-06 12:10:00,24.37,24.37,24.33,24.34,113685.0,22.5837,22.5837,22.5466,22.5559,113685.0
2019-11-06 12:20:00,24.33,24.35,24.31,24.31,109254.0,22.5466,22.5652,22.5281,22.5281,109254.0
2019-11-06 12:30:00,24.31,24.33,24.31,24.32,99183.0,22.5281,22.5466,22.5281,22.5373,99183.0
2019-11-06 12:40:00,24.33,24.33,24.31,24.32,62055.0,22.5466,22.5466,22.5281,22.5373,62055.0
2019-11-06 12:50:00,24.32,24.34,24.31,24.34,68268.0,22.5373,22.5559,22.5281,22.5559,68268.0
2019-11-06 13:00:00,24.34,24.37,24.34,24.36,91122.0,22.5559,22.5837,22.5559,22.5744,91122.0
2019-11-06 13:10:00,24.36,24.41,24.36,24.41,86232.0,22.5744,22.6208,22.5744,22.6208,86232.0
2019-11-06 13:20:00,24.41,24.43,24.37,24.39,119331.0,22.6208,22.6393,22.5837,22.6022,119331.0
2019-11-06 13:30:00,24.39,24.44,24.39,24.43,58440.0,22.6022,22.6486,22.6022,22.6393,58440.0
2019-11-06 13:40:00,24.44,24.46,24.44,24.46,61224.0,22.6486,22.6671,22.6486,22.6671,61224.0
2019-11-06 13:50:00,24.46,24.5,24.46,24.49,74280.0,22.6671,22.7042,22.6671,22.6949,74280.0
2019-11-06 14:00:00,24.49,24.5,24.47,24.47,99699.0,22.6949,22.7042,22.6764,22.6764,99699.0
2019-11-06 14:10:00,24.48,24.48,24.46,24.48,56724.0,22.6856,22.6856,22.6671,22.6856,56724.0
2019-11-06 14:20:00,24.48,24.49,24.47,24.49,88917.0,22.6856,22.6949,22.6764,22.6949,88917.0
2019-11-06 14:30:00,24.49,24.52,24.48,24.51,377031.0,22.6949,22.7227,22.6856,22.7134,377031.0
2019-11-06 14:40:00,24.51,24.53,24.48,24.48,97299.0,22.7134,22.732,22.6856,22.6856,97299.0
2019-11-06 14:50:00,24.48,24.48,24.46,24.47,54273.0,22.6856,22.6856,22.6671,22.6764,54273.0
2019-11-06 15:00:00,24.47,24.48,24.45,24.46,85752.0,22.6764,22.6856,22.6578,22.6671,85752.0
2019-11-06 15:10:00,24.46,24.48,24.46,24.46,87747.0,22.6671,22.6856,22.6671,22.6671,87747.0
2019-11-06 15:20:00,24.46,24.47,24.45,24.46,76590.0,22.6671,22.6764,22.6578,22.6671,76590.0
2019-11-06 15:30:00,24.46,24.46,24.44,24.45,168264.0,22.6671,22.6671,22.6486,22.6578,168264.0
2019-11-06 15:40:00,24.45,24.45,24.43,24.44,197709.0,22.6578,22.6578,22.6393,22.6486,197709.0
2019-11-06 15:50:00,24.45,24.58,24.44,24.55,1193733.0,22.6578,22.7783,22.6486,22.7505,1193733.0
2019-11-07 09:30:00,24.64,24.89,24.59,24.88,397887.0,22.8339,23.0656,22.7876,23.0563,397887.0
2019-11-07 09:40:00,24.89,24.91,24.75,24.77,391062.0,23.0656,23.0841,22.9358,22.9544,391062.0
2019-11-07 09:50:00,24.77,24.84,24.77,24.82,454029.0,22.9544,23.0192,22.9544,23.0007,454029.0
2019-11-07 10:00:00,24.83,24.84,24.78,24.81,686973.0,23.01,23.0192,22.9636,22.9914,686973.0
2019-11-07 10:10:00,24.8,24.82,24.77,24.82,237114.0,22.9822,23.0007,22.9544,23.0007,237114.0
2019-11-07 10:20:00,24.82,24.84,24.8,24.83,213507.0,23.0007,23.0192,22.9822,23.01,213507.0
2019-11-07 10:30:00,24.83,24.83,24.76,24.8,140214.0,23.01,23.01,22.9451,22.9822,140214.0
2019-11-07 10:40:00,24.8,24.82,24.76,24.79,115338.0,22.9822,23.0007,22.9451,22.9729,115338.0
2019-11-07 10:50:00,24.79,24.83,24.77,24.81,107349.0,22.9729,23.01,22.9544,22.9914,107349.0
2019-11-07 11:00:00,24.81,24.81,24.72,24.73,119739.0,22.9914,22.9914,22.908,22.9173,119739.0
2019-11-07 11:10:00,24.73,24.78,24.72,24.77,115152.0,22.9173,22.9636,22.908,22.9544,115152.0
2019-11-07 11:20:00,24.77,24.78,24.75,24.75,125343.0,22.9544,22.9636,22.9358,22.9358,125343.0
2019-11-07 11:30:00,24.75,24.77,24.73,24.74,190632.0,22.9358,22.9544,22.9173,22.9266,190632.0
2019-11-07 11:40:00,24.75,24.75,24.72,24.73,71232.0,22.9358,22.9358,22.908,22.9173,71232.0
2019-11-07 11:50:00,24.73,24.79,24.69,24.78,163842.0,22.9173,22.9729,22.8802,22.9636,163842.0
2019-11-07 12:00:00,24.78,24.79,24.75,24.78,157317.0,22.9636,22.9729,22.9358,22.9636,157317.0
2019-11-07 12:10:00,24.78,24.82,24.78,24.82,103002.0,22.9636,23.0007,22.9636,23.0007,103002.0
2019-11-07 12:20:00,24.82,24.82,24.78,24.8,132048.0,23.0007,23.0007,22.9636,22.9822,132048.0
2019-11-07 12:30:00,24.79,24.81,24.78,24.81,83493.0,22.9729,22.9914,22.9636,22.9914,83493.0
2019-11-07 12:40:00,24.81,24.86,24.81,24.85,376692.0,22.9914,23.0378,22.9914,23.0285,376692.0
2019-11-07 12:50:00,24.85,24.87,24.83,24.87,69981.0,23.0285,23.047,23.01,23.047,69981.0
2019-11-07 13:00:00,24.87,24.87,24.81,24.81,83583.0,23.047,23.047,22.9914,22.9914,83583.0
2019-11-07 13:10:00,24.81,24.82,24.79,24.8,63351.0,22.9914,23.0007,22.9729,22.9822,63351.0
2019-11-07 13:20:00,24.8,24.8,24.78,24.78,65691.0,22.9822,22.9822,22.9636,22.9636,65691.0
2019-11-07 13:30:00,24.78,24.78,24.73,24.73,58980.0,22.9636,22.9636,22.9173,22.9173,58980.0
2019-11-07 13:40:00,24.74,24.74,24.69,24.7,61785.0,22.9266,22.9266,22.8802,22.8895,61785.0
2019-11-07 13:50:00,24.7,24.72,24.7,24.7,84813.0,22.8895,22.908,22.8895,22.8895,84813.0
2019-11-07 14:00:00,24.7,24.74,24.7,24.74,95931.0,22.8895,22.9266,22.8895,22.9266,95931.0
2019-11-07 14:10:00,24.73,24.78,24.73,24.77,98232.0,22.9173,22.9636,22.9173,22.9544,98232.0
2019-11-07 14:20:00,24.77,24.78,24.76,24.77,82353.0,22.9544,22.9636,22.9451,22.9544,82353.0
2019-11-07 14:30:00,24.77,24.78,24.76,24.78,64827.0,22.9544,22.9636,22.9451,22.9636,64827.0
2019-11-07 14:40:00,24.78,24.78,24.69,24.75,328716.0,22.9636,22.9636,22.8802,22.9358,328716.0
2019-11-07 14:50:00,24.74,24.77,24.73,24.76,88794.0,22.9266,22.9544,22.9173,22.9451,88794.0
2019-11-07 15:00:00,24.76,24.77,24.75,24.76,56244.0,22.9451,22.9544,22.9358,22.9451,56244.0
2019-11-07 15:10:00,24.76,24.76,24.71,24.72,148191.0,22.9451,22.9451,22.8988,22.908,148191.0
2019-11-07 15:20:00,24.72,24.72,24.69,24.71,150498.0,22.908,22.908,22.8802,22.8988,150498.0
2019-11-07 15:30:00,24.71,24.71,24.69,24.69,169392.0,22.8988,22.8988,22.8802,22.8802,169392.0
2019-11-07 15:40:00,24.68,24.69,24.65,24.68,275025.0,22.871,22.8802,22.8432,22.871,275025.0
2019-11-07 15:50:00,24.68,24.71,24.67,24.7,572034.0,22.871,22.8988,22.8617,22.8895,572034.0
2019-11-08 09:30:00,24.69,24.73,24.55,24.66,171282.0,22.8802,22.9173,22.7505,22.8524,171282.0
2019-11-08 09:40:00,24.66,24.7,24.63,24.7,78924.0,22.8524,22.8895,22.8246,22.8895,78924.0
2019-11-08 09:50:00,24.7,24.74,24.59,24.59,184854.0,22.8895,22.9266,22.7876,22.7876,184854.0
2019-11-08 10:00:00,24.59,24.66,24.57,24.66,177378.0,22.7876,22.8524,22.769,22.8524,177378.0
2019-11-08 10:10:00,24.65,24.71,24.64,24.71,48936.0,22.8432,22.8988,22.8339,22.8988,48936.0
2019-11-08 10:20:00,24.7,24.71,24.66,24.68,46236.0,22.8895,22.8988,22.8524,22.871,46236.0
2019-11-08 10:30:00,24.69,24.7,24.67,24.68,65454.0,22.8802,22.8895,22.8617,22.871,65454.0
2019-11-08 10:40:00,24.67,24.7,24.64,24.69,69645.0,22.8617,22.8895,22.8339,22.8802,69645.0
2019-11-08 10:50:00,24.68,24.69,24.65,24.65,49116.0,22.871,22.8802,22.8432,22.8432,49116.0
2019-11-08 11:00:00,24.66,24.66,24.61,24.62,72888.0,22.8524,22.8524,22.8061,22.8154,72888.0
2019-11-08 11:10:00,24.62,24.62,24.53,24.54,111258.0,22.8154,22.8154,22.732,22.7412,111258.0
2019-11-08 11:20:00,24.54,24.56,24.54,24.56,72126.0,22.7412,22.7598,22.7412,22.7598,72126.0
2019-11-08 11:30:00,24.56,24.6,24.56,24.6,131652.0,22.7598,22.7968,22.7598,22.7968,131652.0
2019-11-08 11:40:00,24.6,24.63,24.6,24.61,57021.0,22.7968,22.8246,22.7968,22.8061,57021.0
2019-11-08 11:50:00,24.62,24.63,24.61,24.62,49953.0,22.8154,22.8246,22.8061,22.8154,49953.0
2019-11-08 12:00:00,24.62,24.63,24.6,24.61,41436.0,22.8154,22.8246,22.7968,22.8061,41436.0
2019-11-08 12:10:00,24.61,24.64,24.61,24.63,42078.0,22.8061,22.8339,22.8061,22.8246,42078.0
2019-11-08 12:20:00,24.63,24.63,24.58,24.59,81369.0,22.8246,22.8246,22.7783,22.7876,81369.0
2019-11-08 12:30:00,24.59,24.59,24.57,24.57,40623.0,22.7876,22.7876,22.769,22.769,40623.0
2019-11-08 12:40:00,24.58,24.61,24.57,24.6,40458.0,22.7783,22.8061,22.769,22.7968,40458.0
2019-11-08 12:50:00,24.6,24.61,24.6,24.6,28275.0,22.7968,22.8061,22.7968,22.7968,28275.0
2019-11-08 13:00:00,24.6,24.61,24.6,24.6,36054.0,22.7968,22.8061,22.7968,22.7968,36054.0
2019-11-08 13:10:00,24.61,24.62,24.6,24.61,22344.0,22.8061,22.8154,22.7968,22.8061,22344.0
2019-11-08 13:20:00,24.61,24.63,24.6,24.63,48435.0,22.8061,22.8246,22.7968,22.8246,48435.0
2019-11-08 13:30:00,24.63,24.63,24.62,24.62,24645.0,22.8246,22.8246,22.8154,22.8154,24645.0
2019-11-08 13:40:00,24.63,24.64,24.62,24.63,49944.0,22.8246,22.8339,22.8154,22.8246,49944.0
2019-11-08 13:50:00,24.63,24.63,24.6,24.61,48687.0,22.8246,22.8246,22.7968,22.8061,48687.0
2019-11-08 14:00:00,24.61,24.63,24.61,24.63,33900.0,22.8061,22.8246,22.8061,22.8246,33900.0
2019-11-08 14:10:00,24.63,24.63,24.62,24.63,50886.0,22.8246,22.8246,22.8154,22.8246,50886.0
2019-11-08 14:20:00,24.63,24.64,24.62,24.63,30942.0,22.8246,22.8339,22.8154,22.8246,30942.0
2019-11-08 14:30:00,24.63,24.65,24.62,24.65,38022.0,22.8246,22.8432,22.8154,22.8432,38022.0
2019-11-08 14:40:00,24.65,24.66,24.65,24.65,40104.0,22.8432,22.8524,22.8432,22.8432,40104.0
2019-11-08 14:50:00,24.65,24.66,24.65,24.65,43320.0,22.8432,22.8524,22.8432,22.8432,43320.0
2019-11-08 15:00:00,24.66,24.68,24.65,24.68,60819.0,22.8524,22.871,22.8432,22.871,60819.0
2019-11-08 15:10:00,24.68,24.7,24.67,24.7,62610.0,22.871,22.8895,22.8617,22.8895,62610.0
2019-11-08 15:20:00,24.7,24.7,24.68,24.7,87606.0,22.8895,22.8895,22.871,22.8895,87606.0
2019-11-08 15:30:00,24.7,24.72,24.7,24.72,131658.0,22.8895,22.908,22.8895,22.908,131658.0
2019-11-08 15:40:00,24.71,24.72,24.66,24.66,254595.0,22.8988,22.908,22.8524,22.8524,254595.0
2019-11-08 15:50:00,24.66,24.68,24.66,24.68,721527.0,22.8524,22.871,22.8524,22.871,721527.0
2019-11-11 09:30:00,24.55,24.61,24.49,24.5,292677.0,22.7505,22.8061,22.6949,22.7042,292677.0
2019-11-11 09:40:00,24.5,24.54,24.48,24.48,114375.0,22.7042,22.7412,22.6856,22.6856,114375.0
2019-11-11 09:50:00,24.47,24.48,24.41,24.44,49839.0,22.6764,22.6856,22.6208,22.6486,49839.0
2019-11-11 10:00:00,24.44,24.51,24.44,24.5,53064.0,22.6486,22.7134,22.6486,22.7042,53064.0
2019-11-11 10:10:00,24.51,24.53,24.49,24.51,92844.0,22.7134,22.732,22.6949,22.7134,92844.0
2019-11-11 10:20:00,24.51,24.56,24.51,24.53,79848.0,22.7134,22.7598,22.7134,22.732,79848.0
2019-11-11 10:30:00,24.53,24.54,24.5,24.53,93087.0,22.732,22.7412,22.7042,22.732,93087.0
2019-11-11 10:40:00,24.53,24.56,24.52,24.55,76821.0,22.732,22.7598,22.7227,22.7505,76821.0
2019-11-11 10:50:00,24.55,24.58,24.54,24.55,28341.0,22.7505,22.7783,22.7412,22.7505,28341.0
2019-11-11 11:00:00,24.55,24.55,24.5,24.51,44781.0,22.7505,22.7505,22.7042,22.7134,44781.0
2019-11-11 11:10:00,24.51,24.53,24.5,24.52,23508.0,22.7134,22.732,22.7042,22.7227,23508.0
2019-11-11 11:20:00,24.52,24.52,24.5,24.52,42090.0,22.7227,22.7227,22.7042,22.7227,42090.0
2019-11-11 11:30:00,24.52,24.54,24.51,24.54,39432.0,22.7227,22.7412,22.7134,22.7412,39432.0
2019-11-11 11:40:00,24.53,24.59,24.53,24.59,32649.0,22.732,22.7876,22.732,22.7876,32649.0
2019-11-11 11:50:00,24.59,24.62,24.58,24.62,35553.0,22.7876,22.8154,22.7783,22.8154,35553.0
2019-11-11 12:00:00,24.62,24.63,24.61,24.61,37851.0,22.8154,22.8246,22.8061,22.8061,37851.0
2019-11-11 12:10:00,24.61,24.64,24.61,24.63,29796.0,22.8061,22.8339,22.8061,22.8246,29796.0
2019-11-11 12:20:00,24.63,24.65,24.62,24.65,34173.0,22.8246,22.8432,22.8154,22.8432,34173.0
2019-11-11 12:30:00,24.65,24.65,24.62,24.62,45393.0,22.8432,22.8432,22.8154,22.8154,45393.0
2019-11-11 12:40:00,24.62,24.64,24.62,24.63,25815.0,22.8154,22.8339,22.8154,22.8246,25815.0
2019-11-11 12:50:00,24.62,24.64,24.62,24.63,33993.0,22.8154,22.8339,22.8154,22.8246,33993.0
2019-11-11 13:00:00,24.63,24.65,24.63,24.65,52578.0,22.8246,22.8432,22.8246,22.8432,52578.0
2019-11-11 13:10:00,24.65,24.65,24.62,24.63,42186.0,22.8432,22.8432,22.8154,22.8246,42186.0
2019-11-11 13:20:00,24.63,24.64,24.62,24.63,27291.0,22.8246,22.8339,22.8154,22.8246,27291.0
2019-11-11 13:30:00,24.63,24.63,24.61,24.62,36351.0,22.8246,22.8246,22.8061,22.8154,36351.0
2019-11-11 13:40:00,24.63,24.65,24.62,24.65,49062.0,22.8246,22.8432,22.8154,22.8432,49062.0
2019-11-11 13:50:00,24.65,24.67,24.64,24.67,73770.0,22.8432,22.8617,22.8339,22.8617,73770.0
2019-11-11 14:00:00,24.66,24.68,24.66,24.68,63498.0,22.8524,22.871,22.8524,22.871,63498.0
2019-11-11 14:10:00,24.68,24.68,24.64,24.65,37164.0,22.871,22.871,22.8339,22.8432,37164.0
2019-11-11 14:20:00,24.65,24.65,24.63,24.63,37560.0,22.8432,22.8432,22.8246,22.8246,37560.0
2019-11-11 14:30:00,24.63,24.64,24.63,24.64,35415.0,22.8246,22.8339,22.8246,22.8339,35415.0
2019-11-11 14:40:00,24.64,24.66,24.64,24.66,33147.0,22.8339,22.8524,22.8339,22.8524,33147.0
2019-11-11 14:50:00,24.66,24.66,24.65,24.65,52572.0,22.8524,22.8524,22.8432,22.8432,52572.0
2019-11-11 15:00:00,24.65,24.66,24.64,24.65,49746.0,22.8432,22.8524,22.8339,22.8432,49746.0
2019-11-11 15:10:00,24.65,24.66,24.63,24.64,56325.0,22.8432,22.8524,22.8246,22.8339,56325.0
2019-11-11 15:20:00,24.64,24.64,24.62,24.63,86259.0,22.8339,22.8339,22.8154,22.8246,86259.0
2019-11-11 15:30:00,24.63,24.64,24.61,24.61,113877.0,22.8246,22.8339,22.8061,22.8061,113877.0
2019-11-11 15:40:00,24.61,24.62,24.59,24.6,126825.0,22.8061,22.8154,22.7876,22.7968,126825.0
2019-11-11 15:50:00,24.6,24.65,24.6,24.64,323766.0,22.7968,22.8432,22.7968,22.8339,323766.0
2019-11-12 09:30:00,24.55,24.55,24.24,24.24,509166.0,22.7505,22.7505,22.4632,22.4632,509166.0
2019-11-12 09:40:00,24.24,24.39,24.23,24.33,216702.0,22.4632,22.6022,22.4539,22.5466,216702.0
2019-11-12 09:50:00,24.33,24.33,24.28,24.29,148257.0,22.5466,22.5466,22.5003,22.5095,148257.0
2019-11-12 10:00:00,24.3,24.31,24.25,24.29,232398.0,22.5188,22.5281,22.4725,22.5095,232398.0
2019-11-12 10:10:00,24.28,24.34,24.28,24.31,124509.0,22.5003,22.5559,22.5003,22.5281,124509.0
2019-11-12 10:20:00,24.31,24.37,24.3,24.37,116301.0,22.5281,22.5837,22.5188,22.5837,116301.0
2019-11-12 10:30:00,24.36,24.38,24.33,24.37,96354.0,22.5744,22.593,22.5466,22.5837,96354.0
2019-11-12 10:40:00,24.37,24.4,24.36,24.37,141939.0,22.5837,22.6115,22.5744,22.5837,141939.0
2019-11-12 10:50:00,24.37,24.39,24.35,24.36,79410.0,22.5837,22.6022,22.5652,22.5744,79410.0
2019-11-12 11:00:00,24.36,24.43,24.35,24.43,128460.0,22.5744,22.6393,22.5652,22.6393,128460.0
2019-11-12 11:10:00,24.42,24.42,24.38,24.39,74742.0,22.63,22.63,22.593,22.6022,74742.0
2019-11-12 11:20:00,24.39,24.39,24.33,24.34,134787.0,22.6022,22.6022,22.5466,22.5559,134787.0
2019-11-12 11:30:00,24.33,24.34,24.3,24.3,75000.0,22.5466,22.5559,22.5188,22.5188,75000.0
2019-11-12 11:40:00,24.3,24.32,24.29,24.29,83031.0,22.5188,22.5373,22.5095,22.5095,83031.0
2019-11-12 11:50:00,24.29,24.32,24.28,24.29,76416.0,22.5095,22.5373,22.5003,22.5095,76416.0
2019-11-12 12:00:00,24.29,24.29,24.27,24.28,75432.0,22.5095,22.5095,22.491,22.5003,75432.0
2019-11-12 12:10:00,24.28,24.32,24.27,24.28,61233.0,22.5003,22.5373,22.491,22.5003,61233.0
2019-11-12 12:20:00,24.28,24.3,24.27,24.29,54780.0,22.5003,22.5188,22.491,22.5095,54780.0
2019-11-12 12:30:00,24.28,24.29,24.28,24.28,38835.0,22.5003,22.5095,22.5003,22.5003,38835.0
2019-11-12 12:40:00,24.29,24.31,24.29,24.29,57522.0,22.5095,22.5281,22.5095,22.5095,57522.0
2019-11-12 12:50:00,24.29,24.35,24.28,24.35,64269.0,22.5095,22.5652,22.5003,22.5652,64269.0
2019-11-12 13:00:00,24.35,24.37,24.35,24.37,66534.0,22.5652,22.5837,22.5652,22.5837,66534.0
2019-11-12 13:10:00,24.38,24.39,24.37,24.37,85602.0,22.593,22.6022,22.5837,22.5837,85602.0
2019-11-12 13:20:00,24.37,24.37,24.31,24.31,64896.0,22.5837,22.5837,22.5281,22.5281,64896.0
2019-11-12 13:30:00,24.31,24.33,24.31,24.33,54564.0,22.5281,22.5466,22.5281,22.5466,54564.0
2019-11-12 13:40:00,24.33,24.35,24.32,24.34,44154.0,22.5466,22.5652,22.5373,22.5559,44154.0
2019-11-12 13:50:00,24.34,24.35,24.33,24.34,58395.0,22.5559,22.5652,22.5466,22.5559,58395.0
2019-11-12 14:00:00,24.34,24.34,24.31,24.32,66378.0,22.5559,22.5559,22.5281,22.5373,66378.0
2019-11-12 14:10:00,24.32,24.32,24.28,24.28,61479.0,22.5373,22.5373,22.5003,22.5003,61479.0
2019-11-12 14:20:00,24.28,24.3,24.27,24.28,75933.0,22.5003,22.5188,22.491,22.5003,75933.0
2019-11-12 14:30:00,24.27,24.29,24.27,24.28,87009.0,22.491,22.5095,22.491,22.5003,87009.0
2019-11-12 14:40:00,24.28,24.29,24.25,24.26,78201.0,22.5003,22.5095,22.4725,22.4817,78201.0
2019-11-12 14:50:00,24.25,24.26,24.23,24.24,275754.0,22.4725,22.4817,22.4539,22.4632,275754.0
2019-11-12 15:00:00,24.25,24.25,24.21,24.22,205893.0,22.4725,22.4725,22.4354,22.4447,205893.0
2019-11-12 15:10:00,24.22,24.23,24.18,24.19,165219.0,22.4447,22.4539,22.4076,22.4169,165219.0
2019-11-12 15:20:00,24.19,24.2,24.18,24.2,163176.0,22.4169,22.4261,22.4076,22.4261,163176.0
2019-11-12 15:30:00,24.2,24.21,24.18,24.19,254811.0,22.4261,22.4354,22.4076,22.4169,254811.0
2019-11-12 15:40:00,24.19,24.2,24.18,24.19,306300.0,22.4169,22.4261,22.4076,22.4169,306300.0
2019-11-12 15:50:00,24.19,24.26,24.19,24.25,1082280.0,22.4169,22.4817,22.4169,22.4725,1082280.0
2019-11-13 09:30:00,24.07,24.11,23.96,24.03,294762.0,22.3057,22.3427,22.2037,22.2686,294762.0
2019-11-13 09:40:00,24.04,24.09,24.03,24.04,286392.0,22.2779,22.3242,22.2686,22.2779,286392.0
2019-11-13 09:50:00,24.03,24.1,24.0,24.09,268545.0,22.2686,22.3335,22.2408,22.3242,268545.0
2019-11-13 10:00:00,24.09,24.1,24.06,24.08,73038.0,22.3242,22.3335,22.2964,22.3149,73038.0
2019-11-13 10:10:00,24.08,24.08,24.0,24.02,72429.0,22.3149,22.3149,22.2408,22.2593,72429.0
2019-11-13 10:20:00,24.01,24.03,23.99,24.01,60720.0,22.2501,22.2686,22.2315,22.2501,60720.0
2019-11-13 10:30:00,24.0,24.03,23.92,24.02,138405.0,22.2408,22.2686,22.1667,22.2593,138405.0
2019-11-13 10:40:00,24.03,24.06,24.01,24.04,70614.0,22.2686,22.2964,22.2501,22.2779,70614.0
2019-11-13 10:50:00,24.04,24.04,23.97,23.98,66510.0,22.2779,22.2779,22.213,22.2223,66510.0
2019-11-13 11:00:00,23.98,23.98,23.95,23.98,99009.0,22.2223,22.2223,22.1945,22.2223,99009.0
2019-11-13 11:10:00,23.98,24.02,23.97,24.02,81024.0,22.2223,22.2593,22.213,22.2593,81024.0
2019-11-13 11:20:00,24.03,24.03,23.97,23.97,59736.0,22.2686,22.2686,22.213,22.213,59736.0
2019-11-13 11:30:00,23.98,24.01,23.98,24.0,81435.0,22.2223,22.2501,22.2223,22.2408,81435.0
2019-11-13 11:40:00,24.0,24.03,23.99,24.01,127155.0,22.2408,22.2686,22.2315,22.2501,127155.0
2019-11-13 11:50:00,24.02,24.02,24.0,24.0,67893.0,22.2593,22.2593,22.2408,22.2408,67893.0
2019-11-13 12:00:00,24.0,24.02,23.98,23.98,56928.0,22.2408,22.2593,22.2223,22.2223,56928.0
2019-11-13 12:10:00,23.98,23.98,23.96,23.97,44682.0,22.2223,22.2223,22.2037,22.213,44682.0
2019-11-13 12:20:00,23.97,24.0,23.96,24.0,71463.0,22.213,22.2408,22.2037,22.2408,71463.0
2019-11-13 12:30:00,24.0,24.03,24.0,24.02,61956.0,22.2408,22.2686,22.2408,22.2593,61956.0
2019-11-13 12:40:00,24.02,24.02,23.99,24.01,37797.0,22.2593,22.2593,22.2315,22.2501,37797.0
2019-11-13 12:50:00,24.01,24.02,24.0,24.01,46875.0,22.2501,22.2593,22.2408,22.2501,46875.0
2019-11-13 13:00:00,24.0,24.02,24.0,24.01,64143.0,22.2408,22.2593,22.2408,22.2501,64143.0
2019-11-13 13:10:00,24.01,24.04,24.01,24.03,56364.0,22.2501,22.2779,22.2501,22.2686,56364.0
2019-11-13 13:20:00,24.03,24.03,24.0,24.01,39930.0,22.2686,22.2686,22.2408,22.2501,39930.0
2019-11-13 13:30:00,24.01,24.04,24.01,24.03,62334.0,22.2501,22.2779,22.2501,22.2686,62334.0
2019-11-13 13:40:00,24.03,24.08,24.02,24.08,59235.0,22.2686,22.3149,22.2593,22.3149,59235.0
2019-11-13 13:50:00,24.08,24.12,24.01,24.05,204651.0,22.3149,22.352,22.2501,22.2871,204651.0
2019-11-13 14:00:00,24.05,24.05,23.97,24.01,175641.0,22.2871,22.2871,22.213,22.2501,175641.0
2019-11-13 14:10:00,24.0,24.04,23.99,24.03,190815.0,22.2408,22.2779,22.2315,22.2686,190815.0
2019-11-13 14:20:00,24.02,24.03,24.01,24.01,51615.0,22.2593,22.2686,22.2501,22.2501,51615.0
2019-11-13 14:30:00,24.01,24.04,24.01,24.02,54147.0,22.2501,22.2779,22.2501,22.2593,54147.0
2019-11-13 14:40:00,24.02,24.05,24.0,24.0,235260.0,22.2593,22.2871,22.2408,22.2408,235260.0
2019-11-13 14:50:00,24.0,24.0,23.97,23.98,102531.0,22.2408,22.2408,22.213,22.2223,102531.0
2019-11-13 15:00:00,23.98,24.0,23.97,23.97,118758.0,22.2223,22.2408,22.213,22.213,118758.0
2019-11-13 15:10:00,23.98,24.01,23.98,23.99,77361.0,22.2223,22.2501,22.2223,22.2315,77361.0
2019-11-13 15:20:00,24.0,24.0,23.98,23.99,228675.0,22.2408,22.2408,22.2223,22.2315,228675.0
2019-11-13 15:30:00,23.99,24.03,23.99,23.99,353970.0,22.2315,22.2686,22.2315,22.2315,353970.0
2019-11-13 15:40:00,23.99,23.99,23.95,23.96,173862.0,22.2315,22.2315,22.1945,22.2037,173862.0
2019-11-13 15:50:00,23.96,24.01,23.93,23.98,652719.0,22.2037,22.2501,22.1759,22.2223,652719.0
2019-11-14 09:30:00,23.98,24.03,23.92,23.95,165981.0,22.2223,22.2686,22.1667,22.1945,165981.0
2019-11-14 09:40:00,23.94,23.98,23.89,23.96,81189.0,22.1852,22.2223,22.1389,22.2037,81189.0
2019-11-14 09:50:00,23.97,23.98,23.95,23.97,58704.0,22.213,22.2223,22.1945,22.213,58704.0
2019-11-14 10:00:00,23.98,24.04,23.98,24.03,62505.0,22.2223,22.2779,22.2223,22.2686,62505.0
2019-11-14 10:10:00,24.03,24.03,23.99,23.99,36141.0,22.2686,22.2686,22.2315,22.2315,36141.0
2019-11-14 10:20:00,23.98,23.98,23.94,23.95,50823.0,22.2223,22.2223,22.1852,22.1945,50823.0
2019-11-14 10:30:00,23.95,23.95,23.92,23.95,276471.0,22.1945,22.1945,22.1667,22.1945,276471.0
2019-11-14 10:40:00,23.95,23.98,23.94,23.96,44517.0,22.1945,22.2223,22.1852,22.2037,44517.0
2019-11-14 10:50:00,23.96,23.97,23.94,23.94,52911.0,22.2037,22.213,22.1852,22.1852,52911.0
2019-11-14 11:00:00,23.94,23.94,23.92,23.93,33867.0,22.1852,22.1852,22.1667,22.1759,33867.0
2019-11-14 11:10:00,23.93,23.99,23.92,23.98,35727.0,22.1759,22.2315,22.1667,22.2223,35727.0
2019-11-14 11:20:00,23.98,23.99,23.96,23.98,64872.0,22.2223,22.2315,22.2037,22.2223,64872.0
2019-11-14 11:30:00,23.98,23.98,23.91,23.91,43098.0,22.2223,22.2223,22.1574,22.1574,43098.0
2019-11-14 11:40:00,23.9,23.9,23.83,23.85,104193.0,22.1481,22.1481,22.0833,22.1018,104193.0
2019-11-14 11:50:00,23.85,23.87,23.84,23.85,52866.0,22.1018,22.1203,22.0925,22.1018,52866.0
2019-11-14 12:00:00,23.85,23.87,23.84,23.86,66183.0,22.1018,22.1203,22.0925,22.1111,66183.0
2019-11-14 12:10:00,23.87,23.87,23.84,23.86,88167.0,22.1203,22.1203,22.0925,22.1111,88167.0
2019-11-14 12:20:00,23.86,23.88,23.86,23.88,29076.0,22.1111,22.1296,22.1111,22.1296,29076.0
2019-11-14 12:30:00,23.88,23.91,23.88,23.91,41526.0,22.1296,22.1574,22.1296,22.1574,41526.0
2019-11-14 12:40:00,23.91,23.93,23.91,23.91,21873.0,22.1574,22.1759,22.1574,22.1574,21873.0
2019-11-14 12:50:00,23.91,23.92,23.9,23.91,32136.0,22.1574,22.1667,22.1481,22.1574,32136.0
2019-11-14 13:00:00,23.91,23.93,23.9,23.9,31440.0,22.1574,22.1759,22.1481,22.1481,31440.0
2019-11-14 13:10:00,23.91,23.91,23.87,23.87,54537.0,22.1574,22.1574,22.1203,22.1203,54537.0
2019-11-14 13:20:00,23.88,23.88,23.86,23.86,31479.0,22.1296,22.1296,22.1111,22.1111,31479.0
2019-11-14 13:30:00,23.86,23.89,23.85,23.88,99654.0,22.1111,22.1389,22.1018,22.1296,99654.0
2019-11-14 13:40:00,23.89,23.89,23.86,23.87,60312.0,22.1389,22.1389,22.1111,22.1203,60312.0
2019-11-14 13:50:00,23.87,23.89,23.81,23.85,222339.0,22.1203,22.1389,22.0647,22.1018,222339.0
2019-11-14 14:00:00,23.85,23.88,23.84,23.88,81867.0,22.1018,22.1296,22.0925,22.1296,81867.0
2019-11-14 14:10:00,23.88,23.9,23.88,23.89,30594.0,22.1296,22.1481,22.1296,22.1389,30594.0
2019-11-14 14:20:00,23.89,23.9,23.88,23.89,23670.0,22.1389,22.1481,22.1296,22.1389,23670.0
2019-11-14 14:30:00,23.89,23.91,23.89,23.9,44178.0,22.1389,22.1574,22.1389,22.1481,44178.0
2019-11-14 14:40:00,23.9,23.91,23.89,23.91,38022.0,22.1481,22.1574,22.1389,22.1574,38022.0
2019-11-14 14:50:00,23.91,23.92,23.91,23.92,28950.0,22.1574,22.1667,22.1574,22.1667,28950.0
2019-11-14 15:00:00,23.92,23.94,23.91,23.93,54813.0,22.1667,22.1852,22.1574,22.1759,54813.0
2019-11-14 15:10:00,23.93,23.94,23.9,23.91,66114.0,22.1759,22.1852,22.1481,22.1574,66114.0
2019-11-14 15:20:00,23.91,23.95,23.9,23.94,88491.0,22.1574,22.1945,22.1481,22.1852,88491.0
2019-11-14 15:30:00,23.94,23.96,23.93,23.94,119382.0,22.1852,22.2037,22.1759,22.1852,119382.0
2019-11-14 15:40:00,23.94,23.96,23.94,23.96,137406.0,22.1852,22.2037,22.1852,22.2037,137406.0
2019-11-14 15:50:00,23.96,23.98,23.94,23.95,320355.0,22.2037,22.2223,22.1852,22.1945,320355.0
2019-11-15 09:30:00,24.1,24.1,23.9,24.04,696831.0,22.3335,22.3335,22.1481,22.2779,696831.0
2019-11-15 09:40:00,24.05,24.09,23.9,23.9,171138.0,22.2871,22.3242,22.1481,22.1481,171138.0
2019-11-15 09:50:00,23.9,23.92,23.85,23.89,86367.0,22.1481,22.1667,22.1018,22.1389,86367.0
2019-11-15 10:00:00,23.88,23.91,23.84,23.84,180471.0,22.1296,22.1574,22.0925,22.0925,180471.0
2019-11-15 10:10:00,23.84,23.89,23.84,23.84,121878.0,22.0925,22.1389,22.0925,22.0925,121878.0
2019-11-15 10:20:00,23.85,23.85,23.82,23.82,146919.0,22.1018,22.1018,22.074,22.074,146919.0
2019-11-15 10:30:00,23.82,23.84,23.81,23.82,88794.0,22.074,22.0925,22.0647,22.074,88794.0
2019-11-15 10:40:00,23.83,23.85,23.82,23.82,93918.0,22.0833,22.1018,22.074,22.074,93918.0
2019-11-15 10:50:00,23.82,23.84,23.81,23.81,82023.0,22.074,22.0925,22.0647,22.0647,82023.0
2019-11-15 11:00:00,23.81,23.86,23.81,23.83,92253.0,22.0647,22.1111,22.0647,22.0833,92253.0
2019-11-15 11:10:00,23.84,23.84,23.79,23.8,159822.0,22.0925,22.0925,22.0462,22.0555,159822.0
2019-11-15 11:20:00,23.8,23.86,23.8,23.85,120033.0,22.0555,22.1111,22.0555,22.1018,120033.0
2019-11-15 11:30:00,23.85,23.88,23.85,23.85,155907.0,22.1018,22.1296,22.1018,22.1018,155907.0
2019-11-15 11:40:00,23.85,23.88,23.85,23.86,225675.0,22.1018,22.1296,22.1018,22.1111,225675.0
2019-11-15 11:50:00,23.86,23.9,23.83,23.89,245175.0,22.1111,22.1481,22.0833,22.1389,245175.0
2019-11-15 12:00:00,23.9,23.94,23.89,23.92,126963.0,22.1481,22.1852,22.1389,22.1667,126963.0
2019-11-15 12:10:00,23.93,23.93,23.91,23.91,57072.0,22.1759,22.1759,22.1574,22.1574,57072.0
2019-11-15 12:20:00,23.91,23.92,23.87,23.87,229968.0,22.1574,22.1667,22.1203,22.1203,229968.0
2019-11-15 12:30:00,23.87,23.88,23.86,23.87,45786.0,22.1203,22.1296,22.1111,22.1203,45786.0
2019-11-15 12:40:00,23.87,23.89,23.87,23.88,47457.0,22.1203,22.1389,22.1203,22.1296,47457.0
2019-11-15 12:50:00,23.88,23.89,23.85,23.85,49551.0,22.1296,22.1389,22.1018,22.1018,49551.0
2019-11-15 13:00:00,23.85,23.86,23.84,23.85,34857.0,22.1018,22.1111,22.0925,22.1018,34857.0
2019-11-15 13:10:00,23.86,23.86,23.83,23.84,43149.0,22.1111,22.1111,22.0833,22.0925,43149.0
2019-11-15 13:20:00,23.84,23.84,23.82,23.82,76902.0,22.0925,22.0925,22.074,22.074,76902.0
2019-11-15 13:30:00,23.82,23.83,23.81,23.82,83637.0,22.074,22.0833,22.0647,22.074,83637.0
2019-11-15 13:40:00,23.82,23.84,23.81,23.83,51372.0,22.074,22.0925,22.0647,22.0833,51372.0
2019-11-15 13:50:00,23.84,23.85,23.83,23.83,46074.0,22.0925,22.1018,22.0833,22.0833,46074.0
2019-11-15 14:00:00,23.82,23.85,23.82,23.85,94698.0,22.074,22.1018,22.074,22.1018,94698.0
2019-11-15 14:10:00,23.85,23.87,23.84,23.84,78660.0,22.1018,22.1203,22.0925,22.0925,78660.0
2019-11-15 14:20:00,23.84,23.85,23.83,23.84,54309.0,22.0925,22.1018,22.0833,22.0925,54309.0
2019-11-15 14:30:00,23.84,23.84,23.82,23.84,82296.0,22.0925,22.0925,22.074,22.0925,82296.0
2019-11-15 14:40:00,23.85,23.86,23.83,23.84,50265.0,22.1018,22.1111,22.0833,22.0925,50265.0
2019-11-15 14:50:00,23.84,23.84,23.83,23.83,53187.0,22.0925,22.0925,22.0833,22.0833,53187.0
2019-11-15 15:00:00,23.83,23.88,23.82,23.87,117882.0,22.0833,22.1296,22.074,22.1203,117882.0
2019-11-15 15:10:00,23.87,23.88,23.84,23.85,63273.0,22.1203,22.1296,22.0925,22.1018,63273.0
2019-11-15 15:20:00,23.85,23.85,23.83,23.83,136791.0,22.1018,22.1018,22.0833,22.0833,136791.0
2019-11-15 15:30:00,23.83,23.83,23.82,23.83,254637.0,22.0833,22.0833,22.074,22.0833,254637.0
2019-11-15 15:40:00,23.83,23.84,23.82,23.83,238959.0,22.0833,22.0925,22.074,22.0833,238959.0
2019-11-15 15:50:00,23.83,23.87,23.82,23.87,877872.0,22.0833,22.1203,22.074,22.1203,877872.0
2019-11-18 09:30:00,23.72,23.79,23.6,23.68,250452.0,21.9813,22.0462,21.8701,21.9443,250452.0
2019-11-18 09:40:00,23.67,23.72,23.64,23.67,145998.0,21.935,21.9813,21.9072,21.935,145998.0
2019-11-18 09:50:00,23.67,23.7,23.65,23.7,129690.0,21.935,21.9628,21.9165,21.9628,129690.0
2019-11-18 10:00:00,23.7,23.79,23.7,23.76,193878.0,21.9628,22.0462,21.9628,22.0184,193878.0
2019-11-18 10:10:00,23.76,23.79,23.72,23.72,294870.0,22.0184,22.0462,21.9813,21.9813,294870.0
2019-11-18 10:20:00,23.72,23.77,23.7,23.71,207597.0,21.9813,22.0277,21.9628,21.9721,207597.0
2019-11-18 10:30:00,23.71,23.77,23.71,23.72,169035.0,21.9721,22.0277,21.9721,21.9813,169035.0
2019-11-18 10:40:00,23.72,23.75,23.71,23.73,128055.0,21.9813,22.0091,21.9721,21.9906,128055.0
2019-11-18 10:50:00,23.73,23.78,23.73,23.76,120192.0,21.9906,22.0369,21.9906,22.0184,120192.0
2019-11-18 11:00:00,23.76,23.78,23.75,23.76,188292.0,22.0184,22.0369,22.0091,22.0184,188292.0
2019-11-18 11:10:00,23.76,23.79,23.76,23.77,177696.0,22.0184,22.0462,22.0184,22.0277,177696.0
2019-11-18 11:20:00,23.77,23.81,23.77,23.81,130224.0,22.0277,22.0647,22.0277,22.0647,130224.0
2019-11-18 11:30:00,23.81,23.84,23.81,23.83,137796.0,22.0647,22.0925,22.0647,22.0833,137796.0
2019-11-18 11:40:00,23.83,23.83,23.78,23.79,250197.0,22.0833,22.0833,22.0369,22.0462,250197.0
2019-11-18 11:50:00,23.79,23.8,23.76,23.77,64977.0,22.0462,22.0555,22.0184,22.0277,64977.0
2019-11-18 12:00:00,23.76,23.78,23.71,23.71,162069.0,22.0184,22.0369,21.9721,21.9721,162069.0
2019-11-18 12:10:00,23.71,23.74,23.7,23.74,94305.0,21.9721,21.9999,21.9628,21.9999,94305.0
2019-11-18 12:20:00,23.74,23.74,23.7,23.7,109257.0,21.9999,21.9999,21.9628,21.9628,109257.0
2019-11-18 12:30:00,23.7,23.73,23.7,23.73,85956.0,21.9628,21.9906,21.9628,21.9906,85956.0
2019-11-18 12:40:00,23.73,23.73,23.69,23.69,81726.0,21.9906,21.9906,21.9535,21.9535,81726.0
2019-11-18 12:50:00,23.69,23.69,23.65,23.66,103044.0,21.9535,21.9535,21.9165,21.9257,103044.0
2019-11-18 13:00:00,23.66,23.67,23.64,23.65,67080.0,21.9257,21.935,21.9072,21.9165,67080.0
2019-11-18 13:10:00,23.65,23.66,23.64,23.66,76944.0,21.9165,21.9257,21.9072,21.9257,76944.0
2019-11-18 13:20:00,23.66,23.66,23.63,23.63,84330.0,21.9257,21.9257,21.8979,21.8979,84330.0
2019-11-18 13:30:00,23.63,23.63,23.6,23.62,128919.0,21.8979,21.8979,21.8701,21.8887,128919.0
2019-11-18 13:40:00,23.62,23.65,23.62,23.63,115872.0,21.8887,21.9165,21.8887,21.8979,115872.0
2019-11-18 13:50:00,23.63,23.65,23.63,23.65,128769.0,21.8979,21.9165,21.8979,21.9165,128769.0
2019-11-18 14:00:00,23.65,23.66,23.63,23.64,107004.0,21.9165,21.9257,21.8979,21.9072,107004.0
2019-11-18 14:10:00,23.65,23.66,23.64,23.66,110658.0,21.9165,21.9257,21.9072,21.9257,110658.0
2019-11-18 14:20:00,23.66,23.67,23.64,23.66,124575.0,21.9257,21.935,21.9072,21.9257,124575.0
2019-11-18 14:30:00,23.66,23.68,23.66,23.67,154068.0,21.9257,21.9443,21.9257,21.935,154068.0
2019-11-18 14:40:00,23.67,23.68,23.65,23.67,134544.0,21.935,21.9443,21.9165,21.935,134544.0
2019-11-18 14:50:00,23.67,23.67,23.64,23.64,174735.0,21.935,21.935,21.9072,21.9072,174735.0
2019-11-18 15:00:00,23.64,23.65,23.6,23.61,145686.0,21.9072,21.9165,21.8701,21.8794,145686.0
2019-11-18 15:10:00,23.61,23.63,23.59,23.63,192498.0,21.8794,21.8979,21.8609,21.8979,192498.0
2019-11-18 15:20:00,23.62,23.63,23.59,23.6,204258.0,21.8887,21.8979,21.8609,21.8701,204258.0
2019-11-18 15:30:00,23.59,23.61,23.58,23.6,295503.0,21.8609,21.8794,21.8516,21.8701,295503.0
2019-11-18 15:40:00,23.6,23.64,23.59,23.64,356517.0,21.8701,21.9072,21.8609,21.9072,356517.0
2019-11-18 15:50:00,23.64,23.67,23.64,23.67,1097709.0,21.9072,21.935,21.9072,21.935,1097709.0
2019-11-19 09:30:00,23.85,23.85,23.73,23.8,249606.0,22.1018,22.1018,21.9906,22.0555,249606.0
2019-11-19 09:40:00,23.8,23.82,23.75,23.82,171873.0,22.0555,22.074,22.0091,22.074,171873.0
2019-11-19 09:50:00,23.82,23.82,23.73,23.73,159498.0,22.074,22.074,21.9906,21.9906,159498.0
2019-11-19 10:00:00,23.73,23.76,23.69,23.74,62937.0,21.9906,22.0184,21.9535,21.9999,62937.0
2019-11-19 10:10:00,23.75,23.82,23.74,23.78,163326.0,22.0091,22.074,21.9999,22.0369,163326.0
2019-11-19 10:20:00,23.78,23.78,23.7,23.71,64539.0,22.0369,22.0369,21.9628,21.9721,64539.0
2019-11-19 10:30:00,23.72,23.72,23.7,23.71,74877.0,21.9813,21.9813,21.9628,21.9721,74877.0
2019-11-19 10:40:00,23.71,23.73,23.63,23.64,122703.0,21.9721,21.9906,21.8979,21.9072,122703.0
2019-11-19 10:50:00,23.64,23.66,23.63,23.66,79509.0,21.9072,21.9257,21.8979,21.9257,79509.0
2019-11-19 11:00:00,23.66,23.68,23.65,23.66,84540.0,21.9257,21.9443,21.9165,21.9257,84540.0
2019-11-19 11:10:00,23.66,23.67,23.64,23.66,53691.0,21.9257,21.935,21.9072,21.9257,53691.0
2019-11-19 11:20:00,23.66,23.68,23.65,23.65,66138.0,21.9257,21.9443,21.9165,21.9165,66138.0
2019-11-19 11:30:00,23.65,23.74,23.64,23.71,122691.0,21.9165,21.9999,21.9072,21.9721,122691.0
2019-11-19 11:40:00,23.72,23.72,23.65,23.67,65094.0,21.9813,21.9813,21.9165,21.935,65094.0
2019-11-19 11:50:00,23.66,23.68,23.66,23.68,58608.0,21.9257,21.9443,21.9257,21.9443,58608.0
2019-11-19 12:00:00,23.68,23.69,23.65,23.68,123789.0,21.9443,21.9535,21.9165,21.9443,123789.0
2019-11-19 12:10:00,23.68,23.73,23.68,23.72,60792.0,21.9443,21.9906,21.9443,21.9813,60792.0
2019-11-19 12:20:00,23.72,23.75,23.71,23.74,49659.0,21.9813,22.0091,21.9721,21.9999,49659.0
2019-11-19 12:30:00,23.74,23.75,23.72,23.72,43983.0,21.9999,22.0091,21.9813,21.9813,43983.0
2019-11-19 12:40:00,23.73,23.73,23.7,23.7,59880.0,21.9906,21.9906,21.9628,21.9628,59880.0
2019-11-19 12:50:00,23.7,23.74,23.69,23.73,38532.0,21.9628,21.9999,21.9535,21.9906,38532.0
2019-11-19 13:00:00,23.73,23.75,23.72,23.75,43512.0,21.9906,22.0091,21.9813,22.0091,43512.0
2019-11-19 13:10:00,23.75,23.77,23.74,23.75,137775.0,22.0091,22.0277,21.9999,22.0091,137775.0
2019-11-19 13:20:00,23.75,23.77,23.75,23.76,43761.0,22.0091,22.0277,22.0091,22.0184,43761.0
2019-11-19 13:30:00,23.76,23.76,23.74,23.75,51060.0,22.0184,22.0184,21.9999,22.0091,51060.0
2019-11-19 13:40:00,23.76,23.77,23.74,23.75,57843.0,22.0184,22.0277,21.9999,22.0091,57843.0
2019-11-19 13:50:00,23.75,23.76,23.73,23.74,41889.0,22.0091,22.0184,21.9906,21.9999,41889.0
2019-11-19 14:00:00,23.74,23.77,23.73,23.76,74829.0,21.9999,22.0277,21.9906,22.0184,74829.0
2019-11-19 14:10:00,23.76,23.76,23.74,23.75,74499.0,22.0184,22.0184,21.9999,22.0091,74499.0
2019-11-19 14:20:00,23.75,23.78,23.75,23.77,67371.0,22.0091,22.0369,22.0091,22.0277,67371.0
2019-11-19 14:30:00,23.77,23.77,23.74,23.74,61584.0,22.0277,22.0277,21.9999,21.9999,61584.0
2019-11-19 14:40:00,23.74,23.75,23.73,23.75,109473.0,21.9999,22.0091,21.9906,22.0091,109473.0
2019-11-19 14:50:00,23.75,23.75,23.72,23.72,89208.0,22.0091,22.0091,21.9813,21.9813,89208.0
2019-11-19 15:00:00,23.71,23.73,23.71,23.72,241950.0,21.9721,21.9906,21.9721,21.9813,241950.0
2019-11-19 15:10:00,23.71,23.73,23.71,23.71,103992.0,21.9721,21.9906,21.9721,21.9721,103992.0
2019-11-19 15:20:00,23.71,23.71,23.67,23.68,108687.0,21.9721,21.9721,21.935,21.9443,108687.0
2019-11-19 15:30:00,23.68,23.72,23.67,23.7,142602.0,21.9443,21.9813,21.935,21.9628,142602.0
2019-11-19 15:40:00,23.7,23.7,23.67,23.68,207885.0,21.9628,21.9628,21.935,21.9443,207885.0
2019-11-19 15:50:00,23.68,23.68,23.65,23.67,786738.0,21.9443,21.9443,21.9165,21.935,786738.0
2019-11-20 09:30:00,23.52,23.55,23.38,23.46,299139.0,21.796,21.8238,21.6663,21.7404,299139.0
2019-11-20 09:40:00,23.47,23.48,23.41,23.47,110895.0,21.7497,21.7589,21.6941,21.7497,110895.0
2019-11-20 09:50:00,23.48,23.5,23.41,23.45,101466.0,21.7589,21.7775,21.6941,21.7311,101466.0
2019-11-20 10:00:00,23.46,23.46,23.4,23.42,122703.0,21.7404,21.7404,21.6848,21.7033,122703.0
2019-11-20 10:10:00,23.42,23.42,23.35,23.36,74985.0,21.7033,21.7033,21.6385,21.6477,74985.0
2019-11-20 10:20:00,23.36,23.36,23.27,23.31,335589.0,21.6477,21.6477,21.5643,21.6014,335589.0
2019-11-20 10:30:00,23.31,23.37,23.31,23.33,116007.0,21.6014,21.657,21.6014,21.6199,116007.0
2019-11-20 10:40:00,23.34,23.37,23.3,23.37,80175.0,21.6292,21.657,21.5921,21.657,80175.0
2019-11-20 10:50:00,23.36,23.44,23.36,23.41,91356.0,21.6477,21.7219,21.6477,21.6941,91356.0
2019-11-20 11:00:00,23.41,23.47,23.4,23.46,71127.0,21.6941,21.7497,21.6848,21.7404,71127.0
2019-11-20 11:10:00,23.46,23.46,23.4,23.42,72993.0,21.7404,21.7404,21.6848,21.7033,72993.0
2019-11-20 11:20:00,23.42,23.49,23.42,23.45,70470.0,21.7033,21.7682,21.7033,21.7311,70470.0
2019-11-20 11:30:00,23.45,23.48,23.43,23.48,81675.0,21.7311,21.7589,21.7126,21.7589,81675.0
2019-11-20 11:40:00,23.48,23.48,23.44,23.45,45927.0,21.7589,21.7589,21.7219,21.7311,45927.0
2019-11-20 11:50:00,23.45,23.48,23.44,23.47,58194.0,21.7311,21.7589,21.7219,21.7497,58194.0
2019-11-20 12:00:00,23.47,23.48,23.45,23.48,93684.0,21.7497,21.7589,21.7311,21.7589,93684.0
2019-11-20 12:10:00,23.48,23.48,23.45,23.45,59499.0,21.7589,21.7589,21.7311,21.7311,59499.0
2019-11-20 12:20:00,23.45,23.49,23.44,23.49,54630.0,21.7311,21.7682,21.7219,21.7682,54630.0
2019-11-20 12:30:00,23.49,23.5,23.48,23.48,49296.0,21.7682,21.7775,21.7589,21.7589,49296.0
2019-11-20 12:40:00,23.48,23.51,23.48,23.49,41460.0,21.7589,21.7867,21.7589,21.7682,41460.0
2019-11-20 12:50:00,23.5,23.5,23.34,23.38,211851.0,21.7775,21.7775,21.6292,21.6663,211851.0
2019-11-20 13:00:00,23.38,23.38,23.31,23.33,91578.0,21.6663,21.6663,21.6014,21.6199,91578.0
2019-11-20 13:10:00,23.32,23.33,23.24,23.24,151821.0,21.6106,21.6199,21.5365,21.5365,151821.0
2019-11-20 13:20:00,23.24,23.3,23.24,23.25,100194.0,21.5365,21.5921,21.5365,21.5458,100194.0
2019-11-20 13:30:00,23.25,23.25,23.17,23.17,380601.0,21.5458,21.5458,21.4716,21.4716,380601.0
2019-11-20 13:40:00,23.17,23.21,23.16,23.21,192420.0,21.4716,21.5087,21.4624,21.5087,192420.0
2019-11-20 13:50:00,23.2,23.25,23.18,23.21,266148.0,21.4994,21.5458,21.4809,21.5087,266148.0
2019-11-20 14:00:00,23.21,23.22,23.18,23.2,101049.0,21.5087,21.518,21.4809,21.4994,101049.0
2019-11-20 14:10:00,23.2,23.24,23.2,23.23,115746.0,21.4994,21.5365,21.4994,21.5272,115746.0
2019-11-20 14:20:00,23.24,23.24,23.21,23.21,55659.0,21.5365,21.5365,21.5087,21.5087,55659.0
2019-11-20 14:30:00,23.21,23.23,23.2,23.22,92043.0,21.5087,21.5272,21.4994,21.518,92043.0
2019-11-20 14:40:00,23.22,23.24,23.2,23.2,118713.0,21.518,21.5365,21.4994,21.4994,118713.0
2019-11-20 14:50:00,23.2,23.2,23.18,23.18,94692.0,21.4994,21.4994,21.4809,21.4809,94692.0
2019-11-20 15:00:00,23.19,23.21,23.17,23.21,141174.0,21.4902,21.5087,21.4716,21.5087,141174.0
2019-11-20 15:10:00,23.21,23.25,23.21,23.23,217566.0,21.5087,21.5458,21.5087,21.5272,217566.0
2019-11-20 15:20:00,23.22,23.23,23.2,23.21,207717.0,21.518,21.5272,21.4994,21.5087,207717.0
2019-11-20 15:30:00,23.21,23.21,23.14,23.17,331080.0,21.5087,21.5087,21.4438,21.4716,331080.0
2019-11-20 15:40:00,23.17,23.2,23.17,23.18,265527.0,21.4716,21.4994,21.4716,21.4809,265527.0
2019-11-20 15:50:00,23.18,23.19,23.15,23.19,805797.0,21.4809,21.4902,21.4531,21.4902,805797.0
2019-11-21 09:30:00,23.2,23.29,23.09,23.18,187905.0,21.4994,21.5828,21.3975,21.4809,187905.0
2019-11-21 09:40:00,23.17,23.27,23.13,23.25,75030.0,21.4716,21.5643,21.4346,21.5458,75030.0
2019-11-21 09:50:00,23.26,23.27,23.2,23.23,101094.0,21.555,21.5643,21.4994,21.5272,101094.0
2019-11-21 10:00:00,23.22,23.23,23.17,23.2,99921.0,21.518,21.5272,21.4716,21.4994,99921.0
2019-11-21 10:10:00,23.2,23.2,23.1,23.11,109851.0,21.4994,21.4994,21.4068,21.416,109851.0
2019-11-21 10:20:00,23.1,23.13,23.06,23.11,86652.0,21.4068,21.4346,21.3697,21.416,86652.0
2019-11-21 10:30:00,23.11,23.14,23.06,23.11,115143.0,21.416,21.4438,21.3697,21.416,115143.0
2019-11-21 10:40:00,23.11,23.19,23.11,23.18,56406.0,21.416,21.4902,21.416,21.4809,56406.0
2019-11-21 10:50:00,23.18,23.19,23.14,23.18,63312.0,21.4809,21.4902,21.4438,21.4809,63312.0
2019-11-21 11:00:00,23.18,23.2,23.14,23.18,71079.0,21.4809,21.4994,21.4438,21.4809,71079.0
2019-11-21 11:10:00,23.18,23.18,23.11,23.13,180309.0,21.4809,21.4809,21.416,21.4346,180309.0
2019-11-21 11:20:00,23.13,23.15,23.12,23.13,68688.0,21.4346,21.4531,21.4253,21.4346,68688.0
2019-11-21 11:30:00,23.12,23.14,23.1,23.1,67413.0,21.4253,21.4438,21.4068,21.4068,67413.0
2019-11-21 11:40:00,23.1,23.11,23.07,23.09,78765.0,21.4068,21.416,21.379,21.3975,78765.0
2019-11-21 11:50:00,23.1,23.1,23.06,23.08,65517.0,21.4068,21.4068,21.3697,21.3882,65517.0
2019-11-21 12:00:00,23.08,23.14,23.07,23.14,264423.0,21.3882,21.4438,21.379,21.4438,264423.0
2019-11-21 12:10:00,23.14,23.21,23.14,23.21,68346.0,21.4438,21.5087,21.4438,21.5087,68346.0
2019-11-21 12:20:00,23.2,23.21,23.19,23.2,86265.0,21.4994,21.5087,21.4902,21.4994,86265.0
2019-11-21 12:30:00,23.2,23.24,23.2,23.24,66687.0,21.4994,21.5365,21.4994,21.5365,66687.0
2019-11-21 12:40:00,23.23,23.25,23.22,23.25,87396.0,21.5272,21.5458,21.518,21.5458,87396.0
2019-11-21 12:50:00,23.25,23.25,23.23,23.23,65529.0,21.5458,21.5458,21.5272,21.5272,65529.0
2019-11-21 13:00:00,23.23,23.25,23.23,23.25,67896.0,21.5272,21.5458,21.5272,21.5458,67896.0
2019-11-21 13:10:00,23.25,23.25,23.22,23.22,67986.0,21.5458,21.5458,21.518,21.518,67986.0
2019-11-21 13:20:00,23.22,23.22,23.2,23.21,55062.0,21.518,21.518,21.4994,21.5087,55062.0
2019-11-21 13:30:00,23.21,23.21,23.19,23.21,64317.0,21.5087,21.5087,21.4902,21.5087,64317.0
2019-11-21 13:40:00,23.21,23.21,23.2,23.21,63519.0,21.5087,21.5087,21.4994,21.5087,63519.0
2019-11-21 13:50:00,23.2,23.21,23.18,23.19,80190.0,21.4994,21.5087,21.4809,21.4902,80190.0
2019-11-21 14:00:00,23.19,23.22,23.17,23.21,91659.0,21.4902,21.518,21.4716,21.5087,91659.0
2019-11-21 14:10:00,23.21,23.21,23.19,23.2,65952.0,21.5087,21.5087,21.4902,21.4994,65952.0
2019-11-21 14:20:00,23.2,23.21,23.2,23.2,62829.0,21.4994,21.5087,21.4994,21.4994,62829.0
2019-11-21 14:30:00,23.2,23.2,23.16,23.17,93813.0,21.4994,21.4994,21.4624,21.4716,93813.0
2019-11-21 14:40:00,23.17,23.18,23.16,23.18,86073.0,21.4716,21.4809,21.4624,21.4809,86073.0
2019-11-21 14:50:00,23.18,23.18,23.16,23.16,56469.0,21.4809,21.4809,21.4624,21.4624,56469.0
2019-11-21 15:00:00,23.16,23.17,23.14,23.14,131136.0,21.4624,21.4716,21.4438,21.4438,131136.0
2019-11-21 15:10:00,23.14,23.19,23.14,23.18,87525.0,21.4438,21.4902,21.4438,21.4809,87525.0
2019-11-21 15:20:00,23.17,23.18,23.16,23.17,110127.0,21.4716,21.4809,21.4624,21.4716,110127.0
2019-11-21 15:30:00,23.17,23.17,23.13,23.14,224775.0,21.4716,21.4716,21.4346,21.4438,224775.0
2019-11-21 15:40:00,23.15,23.16,23.13,23.15,247587.0,21.4531,21.4624,21.4346,21.4531,247587.0
2019-11-21 15:50:00,23.14,23.15,23.09,23.13,983742.0,21.4438,21.4531,21.3975,21.4346,983742.0
2019-11-22 09:30:00,23.05,23.18,23.05,23.14,248280.0,21.3604,21.4809,21.3604,21.4438,248280.0
2019-11-22 09:40:00,23.14,23.25,23.12,23.23,95901.0,21.4438,21.5458,21.4253,21.5272,95901.0
2019-11-22 09:50:00,23.23,23.29,23.23,23.25,66555.0,21.5272,21.5828,21.5272,21.5458,66555.0
2019-11-22 10:00:00,23.26,23.29,23.25,23.26,80178.0,21.555,21.5828,21.5458,21.555,80178.0
2019-11-22 10:10:00,23.26,23.26,23.19,23.2,82530.0,21.555,21.555,21.4902,21.4994,82530.0
2019-11-22 10:20:00,23.2,23.26,23.19,23.19,68427.0,21.4994,21.555,21.4902,21.4902,68427.0
2019-11-22 10:30:00,23.19,23.22,23.18,23.2,140250.0,21.4902,21.518,21.4809,21.4994,140250.0
2019-11-22 10:40:00,23.2,23.25,23.2,23.25,79815.0,21.4994,21.5458,21.4994,21.5458,79815.0
2019-11-22 10:50:00,23.24,23.27,23.23,23.23,95259.0,21.5365,21.5643,21.5272,21.5272,95259.0
2019-11-22 11:00:00,23.22,23.26,23.18,23.26,167220.0,21.518,21.555,21.4809,21.555,167220.0
2019-11-22 11:10:00,23.26,23.28,23.23,23.24,125979.0,21.555,21.5736,21.5272,21.5365,125979.0
2019-11-22 11:20:00,23.25,23.28,23.24,23.28,77685.0,21.5458,21.5736,21.5365,21.5736,77685.0
2019-11-22 11:30:00,23.28,23.33,23.27,23.33,161121.0,21.5736,21.6199,21.5643,21.6199,161121.0
2019-11-22 11:40:00,23.32,23.33,23.31,23.33,70170.0,21.6106,21.6199,21.6014,21.6199,70170.0
2019-11-22 11:50:00,23.33,23.35,23.32,23.33,96696.0,21.6199,21.6385,21.6106,21.6199,96696.0
2019-11-22 12:00:00,23.34,23.38,23.34,23.37,64866.0,21.6292,21.6663,21.6292,21.657,64866.0
2019-11-22 12:10:00,23.38,23.39,23.32,23.33,76689.0,21.6663,21.6755,21.6106,21.6199,76689.0
2019-11-22 12:20:00,23.33,23.35,23.32,23.35,74085.0,21.6199,21.6385,21.6106,21.6385,74085.0
2019-11-22 12:30:00,23.35,23.39,23.35,23.37,108861.0,21.6385,21.6755,21.6385,21.657,108861.0
2019-11-22 12:40:00,23.37,23.38,23.34,23.37,67746.0,21.657,21.6663,21.6292,21.657,67746.0
2019-11-22 12:50:00,23.37,23.41,23.37,23.4,90597.0,21.657,21.6941,21.657,21.6848,90597.0
2019-11-22 13:00:00,23.4,23.45,23.39,23.45,91050.0,21.6848,21.7311,21.6755,21.7311,91050.0
2019-11-22 13:10:00,23.45,23.46,23.41,23.46,113859.0,21.7311,21.7404,21.6941,21.7404,113859.0
2019-11-22 13:20:00,23.46,23.48,23.44,23.45,112560.0,21.7404,21.7589,21.7219,21.7311,112560.0
2019-11-22 13:30:00,23.45,23.46,23.44,23.45,101874.0,21.7311,21.7404,21.7219,21.7311,101874.0
2019-11-22 13:40:00,23.45,23.45,23.43,23.44,63063.0,21.7311,21.7311,21.7126,21.7219,63063.0
2019-11-22 13:50:00,23.43,23.43,23.41,23.41,55761.0,21.7126,21.7126,21.6941,21.6941,55761.0
2019-11-22 14:00:00,23.42,23.45,23.4,23.45,90078.0,21.7033,21.7311,21.6848,21.7311,90078.0
2019-11-22 14:10:00,23.45,23.47,23.45,23.47,62190.0,21.7311,21.7497,21.7311,21.7497,62190.0
2019-11-22 14:20:00,23.47,23.5,23.45,23.49,125892.0,21.7497,21.7775,21.7311,21.7682,125892.0
2019-11-22 14:30:00,23.49,23.52,23.49,23.52,86310.0,21.7682,21.796,21.7682,21.796,86310.0
2019-11-22 14:40:00,23.52,23.52,23.49,23.5,59580.0,21.796,21.796,21.7682,21.7775,59580.0
2019-11-22 14:50:00,23.5,23.51,23.49,23.51,81318.0,21.7775,21.7867,21.7682,21.7867,81318.0
2019-11-22 15:00:00,23.51,23.51,23.48,23.5,114846.0,21.7867,21.7867,21.7589,21.7775,114846.0
2019-11-22 15:10:00,23.5,23.51,23.5,23.51,86868.0,21.7775,21.7867,21.7775,21.7867,86868.0
2019-11-22 15:20:00,23.51,23.51,23.5,23.51,115296.0,21.7867,21.7867,21.7775,21.7867,115296.0
2019-11-22 15:30:00,23.51,23.51,23.46,23.47,243555.0,21.7867,21.7867,21.7404,21.7497,243555.0
2019-11-22 15:40:00,23.47,23.49,23.46,23.49,215616.0,21.7497,21.7682,21.7404,21.7682,215616.0
2019-11-22 15:50:00,23.49,23.53,23.47,23.5,1020927.0,21.7682,21.8053,21.7497,21.7775,1020927.0
2019-11-25 09:30:00,23.46,23.63,23.37,23.63,280131.0,21.7404,21.8979,21.657,21.8979,280131.0
2019-11-25 09:40:00,23.62,23.83,23.61,23.82,394872.0,21.8887,22.0833,21.8794,22.074,394872.0
2019-11-25 09:50:00,23.82,23.91,23.78,23.89,277737.0,22.074,22.1574,22.0369,22.1389,277737.0
2019-11-25 10:00:00,23.89,23.94,23.87,23.93,246552.0,22.1389,22.1852,22.1203,22.1759,246552.0
2019-11-25 10:10:00,23.94,23.98,23.93,23.95,231411.0,22.1852,22.2223,22.1759,22.1945,231411.0
2019-11-25 10:20:00,23.95,23.95,23.89,23.92,234069.0,22.1945,22.1945,22.1389,22.1667,234069.0
2019-11-25 10:30:00,23.93,23.94,23.89,23.94,239586.0,22.1759,22.1852,22.1389,22.1852,239586.0
2019-11-25 10:40:00,23.94,23.95,23.89,23.91,103776.0,22.1852,22.1945,22.1389,22.1574,103776.0
2019-11-25 10:50:00,23.91,23.97,23.89,23.89,108441.0,22.1574,22.213,22.1389,22.1389,108441.0
2019-11-25 11:00:00,23.89,23.9,23.83,23.83,108852.0,22.1389,22.1481,22.0833,22.0833,108852.0
2019-11-25 11:10:00,23.83,23.87,23.81,23.84,87288.0,22.0833,22.1203,22.0647,22.0925,87288.0
2019-11-25 11:20:00,23.85,23.85,23.81,23.81,91194.0,22.1018,22.1018,22.0647,22.0647,91194.0
2019-11-25 11:30:00,23.81,23.83,23.77,23.81,80985.0,22.0647,22.0833,22.0277,22.0647,80985.0
2019-11-25 11:40:00,23.81,23.84,23.8,23.84,65853.0,22.0647,22.0925,22.0555,22.0925,65853.0
2019-11-25 11:50:00,23.85,23.86,23.81,23.82,117177.0,22.1018,22.1111,22.0647,22.074,117177.0
2019-11-25 12:00:00,23.82,23.83,23.81,23.81,64083.0,22.074,22.0833,22.0647,22.0647,64083.0
2019-11-25 12:10:00,23.81,23.83,23.81,23.81,71448.0,22.0647,22.0833,22.0647,22.0647,71448.0
2019-11-25 12:20:00,23.82,23.82,23.8,23.81,77649.0,22.074,22.074,22.0555,22.0647,77649.0
2019-11-25 12:30:00,23.81,23.83,23.8,23.82,68337.0,22.0647,22.0833,22.0555,22.074,68337.0
2019-11-25 12:40:00,23.82,23.82,23.81,23.82,64215.0,22.074,22.074,22.0647,22.074,64215.0
2019-11-25 12:50:00,23.82,23.85,23.82,23.84,65340.0,22.074,22.1018,22.074,22.0925,65340.0
2019-11-25 13:00:00,23.85,23.87,23.83,23.83,77472.0,22.1018,22.1203,22.0833,22.0833,77472.0
2019-11-25 13:10:00,23.82,23.84,23.82,23.84,51300.0,22.074,22.0925,22.074,22.0925,51300.0
2019-11-25 13:20:00,23.84,23.89,23.84,23.87,162429.0,22.0925,22.1389,22.0925,22.1203,162429.0
2019-11-25 13:30:00,23.88,23.9,23.86,23.88,157611.0,22.1296,22.1481,22.1111,22.1296,157611.0
2019-11-25 13:40:00,23.88,23.88,23.86,23.87,81453.0,22.1296,22.1296,22.1111,22.1203,81453.0
2019-11-25 13:50:00,23.87,23.87,23.85,23.87,73227.0,22.1203,22.1203,22.1018,22.1203,73227.0
2019-11-25 14:00:00,23.87,23.89,23.86,23.88,162165.0,22.1203,22.1389,22.1111,22.1296,162165.0
2019-11-25 14:10:00,23.89,23.89,23.88,23.89,83115.0,22.1389,22.1389,22.1296,22.1389,83115.0
2019-11-25 14:20:00,23.89,23.89,23.86,23.87,113802.0,22.1389,22.1389,22.1111,22.1203,113802.0
2019-11-25 14:30:00,23.87,23.89,23.85,23.89,117063.0,22.1203,22.1389,22.1018,22.1389,117063.0
2019-11-25 14:40:00,23.88,23.89,23.86,23.87,117711.0,22.1296,22.1389,22.1111,22.1203,117711.0
2019-11-25 14:50:00,23.87,23.91,23.87,23.89,159225.0,22.1203,22.1574,22.1203,22.1389,159225.0
2019-11-25 15:00:00,23.89,23.92,23.88,23.9,162837.0,22.1389,22.1667,22.1296,22.1481,162837.0
2019-11-25 15:10:00,23.9,23.91,23.89,23.9,149445.0,22.1481,22.1574,22.1389,22.1481,149445.0
2019-11-25 15:20:00,23.9,23.93,23.89,23.92,149658.0,22.1481,22.1759,22.1389,22.1667,149658.0
2019-11-25 15:30:00,23.92,23.93,23.9,23.9,218757.0,22.1667,22.1759,22.1481,22.1481,218757.0
2019-11-25 15:40:00,23.9,23.91,23.88,23.9,493719.0,22.1481,22.1574,22.1296,22.1481,493719.0
2019-11-25 15:50:00,23.89,23.94,23.88,23.93,821505.0,22.1389,22.1852,22.1296,22.1759,821505.0
2019-11-26 09:30:00,23.89,23.93,23.81,23.9,199923.0,22.1389,22.1759,22.0647,22.1481,199923.0
2019-11-26 09:40:00,23.89,23.94,23.85,23.94,103893.0,22.1389,22.1852,22.1018,22.1852,103893.0
2019-11-26 09:50:00,23.94,24.01,23.93,24.01,102639.0,22.1852,22.2501,22.1759,22.2501,102639.0
2019-11-26 10:00:00,24.02,24.05,23.96,23.97,132060.0,22.2593,22.2871,22.2037,22.213,132060.0
2019-11-26 10:10:00,23.98,24.0,23.94,23.98,76026.0,22.2223,22.2408,22.1852,22.2223,76026.0
2019-11-26 10:20:00,23.99,24.02,23.96,24.01,119169.0,22.2315,22.2593,22.2037,22.2501,119169.0
2019-11-26 10:30:00,24.01,24.03,23.98,23.99,92973.0,22.2501,22.2686,22.2223,22.2315,92973.0
2019-11-26 10:40:00,23.99,24.06,23.97,24.04,128964.0,22.2315,22.2964,22.213,22.2779,128964.0
2019-11-26 10:50:00,24.04,24.07,24.02,24.06,81741.0,22.2779,22.3057,22.2593,22.2964,81741.0
2019-11-26 11:00:00,24.07,24.09,24.05,24.06,172419.0,22.3057,22.3242,22.2871,22.2964,172419.0
2019-11-26 11:10:00,24.07,24.1,24.07,24.08,172728.0,22.3057,22.3335,22.3057,22.3149,172728.0
2019-11-26 11:20:00,24.09,24.13,24.09,24.1,91044.0,22.3242,22.3613,22.3242,22.3335,91044.0
2019-11-26 11:30:00,24.1,24.14,24.09,24.13,114417.0,22.3335,22.3705,22.3242,22.3613,114417.0
2019-11-26 11:40:00,24.13,24.13,24.1,24.11,68964.0,22.3613,22.3613,22.3335,22.3427,68964.0
2019-11-26 11:50:00,24.11,24.12,24.1,24.1,65298.0,22.3427,22.352,22.3335,22.3335,65298.0
2019-11-26 12:00:00,24.1,24.11,24.09,24.1,67227.0,22.3335,22.3427,22.3242,22.3335,67227.0
2019-11-26 12:10:00,24.1,24.14,24.1,24.11,75708.0,22.3335,22.3705,22.3335,22.3427,75708.0
2019-11-26 12:20:00,24.11,24.12,24.1,24.12,64695.0,22.3427,22.352,22.3335,22.352,64695.0
2019-11-26 12:30:00,24.12,24.12,24.08,24.1,90945.0,22.352,22.352,22.3149,22.3335,90945.0
2019-11-26 12:40:00,24.09,24.1,24.07,24.08,104532.0,22.3242,22.3335,22.3057,22.3149,104532.0
2019-11-26 12:50:00,24.08,24.08,24.06,24.06,91413.0,22.3149,22.3149,22.2964,22.2964,91413.0
2019-11-26 13:00:00,24.06,24.07,24.03,24.06,86760.0,22.2964,22.3057,22.2686,22.2964,86760.0
2019-11-26 13:10:00,24.05,24.06,24.04,24.05,57213.0,22.2871,22.2964,22.2779,22.2871,57213.0
2019-11-26 13:20:00,24.04,24.04,23.98,24.02,101427.0,22.2779,22.2779,22.2223,22.2593,101427.0
2019-11-26 13:30:00,24.02,24.02,23.97,23.99,81192.0,22.2593,22.2593,22.213,22.2315,81192.0
2019-11-26 13:40:00,23.99,24.0,23.97,23.98,57291.0,22.2315,22.2408,22.213,22.2223,57291.0
2019-11-26 13:50:00,23.98,23.98,23.96,23.97,63651.0,22.2223,22.2223,22.2037,22.213,63651.0
2019-11-26 14:00:00,23.97,24.0,23.97,24.0,75810.0,22.213,22.2408,22.213,22.2408,75810.0
2019-11-26 14:10:00,24.0,24.04,24.0,24.04,92460.0,22.2408,22.2779,22.2408,22.2779,92460.0
2019-11-26 14:20:00,24.04,24.05,24.02,24.03,85284.0,22.2779,22.2871,22.2593,22.2686,85284.0
2019-11-26 14:30:00,24.03,24.05,24.03,24.05,82503.0,22.2686,22.2871,22.2686,22.2871,82503.0
2019-11-26 14:40:00,24.05,24.05,24.0,24.03,118734.0,22.2871,22.2871,22.2408,22.2686,118734.0
2019-11-26 14:50:00,24.03,24.06,24.03,24.06,74328.0,22.2686,22.2964,22.2686,22.2964,74328.0
2019-11-26 15:00:00,24.05,24.06,24.01,24.01,122277.0,22.2871,22.2964,22.2501,22.2501,122277.0
2019-11-26 15:10:00,24.01,24.01,23.99,24.0,97695.0,22.2501,22.2501,22.2315,22.2408,97695.0
2019-11-26 15:20:00,24.0,24.01,23.97,23.98,232785.0,22.2408,22.2501,22.213,22.2223,232785.0
2019-11-26 15:30:00,23.98,24.01,23.98,24.01,211389.0,22.2223,22.2501,22.2223,22.2501,211389.0
2019-11-26 15:40:00,24.0,24.0,23.98,23.99,264678.0,22.2408,22.2408,22.2223,22.2315,264678.0
2019-11-26 15:50:00,23.99,23.99,23.95,23.98,980541.0,22.2315,22.2315,22.1945,22.2223,980541.0
2019-11-27 09:30:00,23.9,23.95,23.81,23.84,322842.0,22.2221,22.2686,22.1384,22.1663,322842.0
2019-11-27 09:40:00,23.85,23.97,23.85,23.97,113856.0,22.1756,22.2872,22.1756,22.2872,113856.0
2019-11-27 09:50:00,23.97,23.98,23.93,23.94,96945.0,22.2872,22.2965,22.25,22.2593,96945.0
2019-11-27 10:00:00,23.94,23.96,23.87,23.92,117186.0,22.2593,22.2779,22.1942,22.2407,117186.0
2019-11-27 10:10:00,23.92,23.93,23.88,23.91,193398.0,22.2407,22.25,22.2035,22.2314,193398.0
2019-11-27 10:20:00,23.92,23.93,23.9,23.9,112170.0,22.2407,22.25,22.2221,22.2221,112170.0
2019-11-27 10:30:00,23.89,23.94,23.89,23.93,84462.0,22.2128,22.2593,22.2128,22.25,84462.0
2019-11-27 10:40:00,23.94,23.94,23.86,23.88,139413.0,22.2593,22.2593,22.1849,22.2035,139413.0
2019-11-27 10:50:00,23.87,23.89,23.86,23.87,81306.0,22.1942,22.2128,22.1849,22.1942,81306.0
2019-11-27 11:00:00,23.87,23.88,23.85,23.87,62319.0,22.1942,22.2035,22.1756,22.1942,62319.0
2019-11-27 11:10:00,23.87,23.87,23.84,23.86,67704.0,22.1942,22.1942,22.1663,22.1849,67704.0
2019-11-27 11:20:00,23.86,23.87,23.84,23.87,49998.0,22.1849,22.1942,22.1663,22.1942,49998.0
2019-11-27 11:30:00,23.87,23.88,23.85,23.87,51834.0,22.1942,22.2035,22.1756,22.1942,51834.0
2019-11-27 11:40:00,23.87,23.88,23.86,23.88,54441.0,22.1942,22.2035,22.1849,22.2035,54441.0
2019-11-27 11:50:00,23.88,23.88,23.86,23.86,113808.0,22.2035,22.2035,22.1849,22.1849,113808.0
2019-11-27 12:00:00,23.85,23.89,23.85,23.89,46275.0,22.1756,22.2128,22.1756,22.2128,46275.0
2019-11-27 12:10:00,23.89,23.9,23.88,23.9,59436.0,22.2128,22.2221,22.2035,22.2221,59436.0
2019-11-27 12:20:00,23.9,23.92,23.89,23.9,51138.0,22.2221,22.2407,22.2128,22.2221,51138.0
2019-11-27 12:30:00,23.9,23.92,23.89,23.92,41919.0,22.2221,22.2407,22.2128,22.2407,41919.0
2019-11-27 12:40:00,23.92,23.92,23.89,23.91,45423.0,22.2407,22.2407,22.2128,22.2314,45423.0
2019-11-27 12:50:00,23.91,23.92,23.9,23.91,43440.0,22.2314,22.2407,22.2221,22.2314,43440.0
2019-11-27 13:00:00,23.91,23.94,23.9,23.94,49800.0,22.2314,22.2593,22.2221,22.2593,49800.0
2019-11-27 13:10:00,23.94,24.0,23.93,23.99,68553.0,22.2593,22.3151,22.25,22.3058,68553.0
2019-11-27 13:20:00,23.99,23.99,23.94,23.96,47469.0,22.3058,22.3058,22.2593,22.2779,47469.0
2019-11-27 13:30:00,23.95,23.99,23.95,23.98,54567.0,22.2686,22.3058,22.2686,22.2965,54567.0
2019-11-27 13:40:00,23.98,23.98,23.95,23.97,60903.0,22.2965,22.2965,22.2686,22.2872,60903.0
2019-11-27 13:50:00,23.97,23.99,23.96,23.99,49986.0,22.2872,22.3058,22.2779,22.3058,49986.0
2019-11-27 14:00:00,23.99,23.99,23.96,23.97,48783.0,22.3058,22.3058,22.2779,22.2872,48783.0
2019-11-27 14:10:00,23.97,23.98,23.96,23.96,42942.0,22.2872,22.2965,22.2779,22.2779,42942.0
2019-11-27 14:20:00,23.96,23.97,23.96,23.97,40929.0,22.2779,22.2872,22.2779,22.2872,40929.0
2019-11-27 14:30:00,23.97,23.97,23.95,23.97,47328.0,22.2872,22.2872,22.2686,22.2872,47328.0
2019-11-27 14:40:00,23.97,23.98,23.96,23.98,58989.0,22.2872,22.2965,22.2779,22.2965,58989.0
2019-11-27 14:50:00,23.98,23.98,23.95,23.95,53250.0,22.2965,22.2965,22.2686,22.2686,53250.0
2019-11-27 15:00:00,23.95,23.96,23.94,23.96,63657.0,22.2686,22.2779,22.2593,22.2779,63657.0
2019-11-27 15:10:00,23.96,23.99,23.95,23.98,78234.0,22.2779,22.3058,22.2686,22.2965,78234.0
2019-11-27 15:20:00,23.98,24.0,23.98,24.0,61572.0,22.2965,22.3151,22.2965,22.3151,61572.0
2019-11-27 15:30:00,24.0,24.0,23.95,23.96,126228.0,22.3151,22.3151,22.2686,22.2779,126228.0
2019-11-27 15:40:00,23.96,23.96,23.93,23.94,355116.0,22.2779,22.2779,22.25,22.2593,355116.0
2019-11-27 15:50:00,23.93,23.98,23.92,23.97,607413.0,22.25,22.2965,22.2407,22.2872,607413.0
2019-11-29 09:30:00,23.87,23.96,23.82,23.9,129822.0,22.1942,22.2779,22.1477,22.2221,129822.0
2019-11-29 09:40:00,23.89,23.9,23.76,23.83,84882.0,22.2128,22.2221,22.0919,22.157,84882.0
2019-11-29 09:50:00,23.83,23.88,23.82,23.85,91419.0,22.157,22.2035,22.1477,22.1756,91419.0
2019-11-29 10:00:00,23.85,23.9,23.84,23.88,88614.0,22.1756,22.2221,22.1663,22.2035,88614.0
2019-11-29 10:10:00,23.88,23.91,23.88,23.91,59331.0,22.2035,22.2314,22.2035,22.2314,59331.0
2019-11-29 10:20:00,23.91,23.96,23.91,23.93,61179.0,22.2314,22.2779,22.2314,22.25,61179.0
2019-11-29 10:30:00,23.92,23.93,23.89,23.92,65883.0,22.2407,22.25,22.2128,22.2407,65883.0
2019-11-29 10:40:00,23.92,23.92,23.87,23.87,42387.0,22.2407,22.2407,22.1942,22.1942,42387.0
2019-11-29 10:50:00,23.88,23.92,23.87,23.91,82944.0,22.2035,22.2407,22.1942,22.2314,82944.0
2019-11-29 11:00:00,23.91,23.91,23.85,23.87,73269.0,22.2314,22.2314,22.1756,22.1942,73269.0
2019-11-29 11:10:00,23.87,23.87,23.85,23.86,45831.0,22.1942,22.1942,22.1756,22.1849,45831.0
2019-11-29 11:20:00,23.86,23.86,23.83,23.84,146079.0,22.1849,22.1849,22.157,22.1663,146079.0
2019-11-29 11:30:00,23.84,23.85,23.82,23.84,86403.0,22.1663,22.1756,22.1477,22.1663,86403.0
2019-11-29 11:40:00,23.84,23.85,23.82,23.83,77646.0,22.1663,22.1756,22.1477,22.157,77646.0
2019-11-29 11:50:00,23.83,23.83,23.8,23.82,113451.0,22.157,22.157,22.1291,22.1477,113451.0
2019-11-29 12:00:00,23.82,23.84,23.8,23.8,63858.0,22.1477,22.1663,22.1291,22.1291,63858.0
2019-11-29 12:10:00,23.8,23.81,23.75,23.78,110367.0,22.1291,22.1384,22.0826,22.1105,110367.0
2019-11-29 12:20:00,23.78,23.81,23.78,23.8,76956.0,22.1105,22.1384,22.1105,22.1291,76956.0
2019-11-29 12:30:00,23.8,23.81,23.79,23.79,101916.0,22.1291,22.1384,22.1198,22.1198,101916.0
2019-11-29 12:40:00,23.79,23.82,23.78,23.81,146271.0,22.1198,22.1477,22.1105,22.1384,146271.0
2019-11-29 12:50:00,23.81,23.86,23.79,23.85,722106.0,22.1384,22.1849,22.1198,22.1756,722106.0
2019-12-02 09:30:00,23.81,23.85,23.76,23.76,308430.0,22.1384,22.1756,22.0919,22.0919,308430.0
2019-12-02 09:40:00,23.76,23.89,23.74,23.85,77016.0,22.0919,22.2128,22.0733,22.1756,77016.0
2019-12-02 09:50:00,23.87,23.91,23.86,23.89,65064.0,22.1942,22.2314,22.1849,22.2128,65064.0
2019-12-02 10:00:00,23.88,23.89,23.67,23.7,174285.0,22.2035,22.2128,22.0082,22.0361,174285.0
2019-12-02 10:10:00,23.71,23.74,23.7,23.71,163257.0,22.0454,22.0733,22.0361,22.0454,163257.0
2019-12-02 10:20:00,23.71,23.71,23.66,23.7,140271.0,22.0454,22.0454,21.9989,22.0361,140271.0
2019-12-02 10:30:00,23.69,23.71,23.62,23.69,203289.0,22.0268,22.0454,21.9617,22.0268,203289.0
2019-12-02 10:40:00,23.69,23.74,23.65,23.67,106458.0,22.0268,22.0733,21.9896,22.0082,106458.0
2019-12-02 10:50:00,23.66,23.67,23.6,23.63,101940.0,21.9989,22.0082,21.9431,21.971,101940.0
2019-12-02 11:00:00,23.63,23.66,23.62,23.63,109977.0,21.971,21.9989,21.9617,21.971,109977.0
2019-12-02 11:10:00,23.64,23.65,23.61,23.64,89325.0,21.9803,21.9896,21.9524,21.9803,89325.0
2019-12-02 11:20:00,23.65,23.69,23.64,23.66,133362.0,21.9896,22.0268,21.9803,21.9989,133362.0
2019-12-02 11:30:00,23.66,23.67,23.6,23.63,102807.0,21.9989,22.0082,21.9431,21.971,102807.0
2019-12-02 11:40:00,23.63,23.65,23.61,23.65,101511.0,21.971,21.9896,21.9524,21.9896,101511.0
2019-12-02 11:50:00,23.65,23.66,23.64,23.65,85587.0,21.9896,21.9989,21.9803,21.9896,85587.0
2019-12-02 12:00:00,23.65,23.66,23.63,23.64,93693.0,21.9896,21.9989,21.971,21.9803,93693.0
2019-12-02 12:10:00,23.64,23.66,23.62,23.63,74979.0,21.9803,21.9989,21.9617,21.971,74979.0
2019-12-02 12:20:00,23.63,23.64,23.56,23.6,168768.0,21.971,21.9803,21.9059,21.9431,168768.0
2019-12-02 12:30:00,23.6,23.6,23.57,23.57,79533.0,21.9431,21.9431,21.9152,21.9152,79533.0
2019-12-02 12:40:00,23.57,23.6,23.56,23.57,75792.0,21.9152,21.9431,21.9059,21.9152,75792.0
2019-12-02 12:50:00,23.58,23.58,23.55,23.55,69837.0,21.9245,21.9245,21.8966,21.8966,69837.0
2019-12-02 13:00:00,23.54,23.61,23.54,23.61,76272.0,21.8873,21.9524,21.8873,21.9524,76272.0
2019-12-02 13:10:00,23.61,23.62,23.6,23.61,92808.0,21.9524,21.9617,21.9431,21.9524,92808.0
2019-12-02 13:20:00,23.61,23.61,23.57,23.57,137097.0,21.9524,21.9524,21.9152,21.9152,137097.0
2019-12-02 13:30:00,23.57,23.58,23.54,23.56,138096.0,21.9152,21.9245,21.8873,21.9059,138096.0
2019-12-02 13:40:00,23.56,23.61,23.56,23.61,78405.0,21.9059,21.9524,21.9059,21.9524,78405.0
2019-12-02 13:50:00,23.6,23.62,23.6,23.61,83469.0,21.9431,21.9617,21.9431,21.9524,83469.0
2019-12-02 14:00:00,23.6,23.62,23.59,23.61,107622.0,21.9431,21.9617,21.9338,21.9524,107622.0
2019-12-02 14:10:00,23.62,23.62,23.59,23.59,71358.0,21.9617,21.9617,21.9338,21.9338,71358.0
2019-12-02 14:20:00,23.59,23.64,23.58,23.63,109557.0,21.9338,21.9803,21.9245,21.971,109557.0
2019-12-02 14:30:00,23.63,23.65,23.6,23.61,71841.0,21.971,21.9896,21.9431,21.9524,71841.0
2019-12-02 14:40:00,23.6,23.63,23.59,23.62,100191.0,21.9431,21.971,21.9338,21.9617,100191.0
2019-12-02 14:50:00,23.62,23.62,23.59,23.59,101943.0,21.9617,21.9617,21.9338,21.9338,101943.0
2019-12-02 15:00:00,23.59,23.6,23.51,23.52,112995.0,21.9338,21.9431,21.8595,21.8688,112995.0
2019-12-02 15:10:00,23.52,23.52,23.5,23.51,137193.0,21.8688,21.8688,21.8502,21.8595,137193.0
2019-12-02 15:20:00,23.51,23.52,23.42,23.45,221694.0,21.8595,21.8688,21.7758,21.8037,221694.0
2019-12-02 15:30:00,23.45,23.46,23.41,23.41,200439.0,21.8037,21.813,21.7665,21.7665,200439.0
2019-12-02 15:40:00,23.41,23.42,23.39,23.4,276081.0,21.7665,21.7758,21.7479,21.7572,276081.0
2019-12-02 15:50:00,23.4,23.4,23.33,23.34,1795179.0,21.7572,21.7572,21.6921,21.7014,1795179.0
2019-12-03 09:30:00,23.19,23.21,22.8,22.81,515376.0,21.5619,21.5805,21.1993,21.2086,515376.0
2019-12-03 09:40:00,22.81,22.87,22.7,22.71,271617.0,21.2086,21.2644,21.1063,21.1156,271617.0
2019-12-03 09:50:00,22.71,22.88,22.7,22.85,353844.0,21.1156,21.2737,21.1063,21.2458,353844.0
2019-12-03 10:00:00,22.85,22.86,22.8,22.82,194103.0,21.2458,21.2551,21.1993,21.2179,194103.0
2019-12-03 10:10:00,22.82,22.89,22.8,22.88,327249.0,21.2179,21.283,21.1993,21.2737,327249.0
2019-12-03 10:20:00,22.88,22.89,22.83,22.89,404484.0,21.2737,21.283,21.2272,21.283,404484.0
2019-12-03 10:30:00,22.88,22.96,22.86,22.94,930237.0,21.2737,21.3481,21.2551,21.3295,930237.0
2019-12-03 10:40:00,22.93,22.94,22.87,22.87,334755.0,21.3202,21.3295,21.2644,21.2644,334755.0
2019-12-03 10:50:00,22.87,22.91,22.84,22.9,210942.0,21.2644,21.3016,21.2365,21.2923,210942.0
2019-12-03 11:00:00,22.9,22.96,22.88,22.96,372693.0,21.2923,21.3481,21.2737,21.3481,372693.0
2019-12-03 11:10:00,22.96,22.96,22.92,22.93,115326.0,21.3481,21.3481,21.3109,21.3202,115326.0
2019-12-03 11:20:00,22.94,22.95,22.91,22.92,126126.0,21.3295,21.3388,21.3016,21.3109,126126.0
2019-12-03 11:30:00,22.92,22.92,22.88,22.92,92121.0,21.3109,21.3109,21.2737,21.3109,92121.0
2019-12-03 11:40:00,22.92,22.93,22.91,22.93,236223.0,21.3109,21.3202,21.3016,21.3202,236223.0
2019-12-03 11:50:00,22.93,22.96,22.91,22.96,305586.0,21.3202,21.3481,21.3016,21.3481,305586.0
2019-12-03 12:00:00,22.96,22.99,22.95,22.98,288366.0,21.3481,21.376,21.3388,21.3667,288366.0
2019-12-03 12:10:00,22.98,22.99,22.95,22.97,142437.0,21.3667,21.376,21.3388,21.3574,142437.0
2019-12-03 12:20:00,22.97,23.02,22.97,23.01,105600.0,21.3574,21.4039,21.3574,21.3946,105600.0
2019-12-03 12:30:00,23.01,23.06,23.0,23.05,181293.0,21.3946,21.441,21.3853,21.4318,181293.0
2019-12-03 12:40:00,23.05,23.07,23.0,23.04,451500.0,21.4318,21.4503,21.3853,21.4225,451500.0
2019-12-03 12:50:00,23.04,23.07,23.04,23.07,118539.0,21.4225,21.4503,21.4225,21.4503,118539.0
2019-12-03 13:00:00,23.07,23.09,23.06,23.08,107268.0,21.4503,21.4689,21.441,21.4596,107268.0
2019-12-03 13:10:00,23.07,23.09,23.07,23.07,83064.0,21.4503,21.4689,21.4503,21.4503,83064.0
2019-12-03 13:20:00,23.07,23.08,23.06,23.07,83298.0,21.4503,21.4596,21.441,21.4503,83298.0
2019-12-03 13:30:00,23.08,23.09,23.07,23.09,105975.0,21.4596,21.4689,21.4503,21.4689,105975.0
2019-12-03 13:40:00,23.09,23.09,23.04,23.05,184338.0,21.4689,21.4689,21.4225,21.4318,184338.0
2019-12-03 13:50:00,23.05,23.09,23.03,23.07,244326.0,21.4318,21.4689,21.4132,21.4503,244326.0
2019-12-03 14:00:00,23.07,23.1,23.06,23.09,371277.0,21.4503,21.4782,21.441,21.4689,371277.0
2019-12-03 14:10:00,23.09,23.16,23.03,23.16,1371333.0,21.4689,21.534,21.4132,21.534,1371333.0
2019-12-03 14:20:00,23.16,23.16,23.11,23.12,203859.0,21.534,21.534,21.4875,21.4968,203859.0
2019-12-03 14:30:00,23.12,23.16,23.11,23.13,235959.0,21.4968,21.534,21.4875,21.5061,235959.0
2019-12-03 14:40:00,23.12,23.14,23.11,23.12,112413.0,21.4968,21.5154,21.4875,21.4968,112413.0
2019-12-03 14:50:00,23.12,23.13,23.1,23.11,196500.0,21.4968,21.5061,21.4782,21.4875,196500.0
2019-12-03 15:00:00,23.11,23.13,23.1,23.12,372546.0,21.4875,21.5061,21.4782,21.4968,372546.0
2019-12-03 15:10:00,23.12,23.16,23.11,23.15,329028.0,21.4968,21.534,21.4875,21.5247,329028.0
2019-12-03 15:20:00,23.14,23.18,23.14,23.17,318738.0,21.5154,21.5526,21.5154,21.5433,318738.0
2019-12-03 15:30:00,23.18,23.19,23.16,23.17,487608.0,21.5526,21.5619,21.534,21.5433,487608.0
2019-12-03 15:40:00,23.18,23.2,23.15,23.19,578280.0,21.5526,21.5712,21.5247,21.5619,578280.0
2019-12-03 15:50:00,23.19,23.25,23.17,23.24,2312496.0,21.5619,21.6177,21.5433,21.6084,2312496.0
2019-12-04 09:30:00,23.38,23.44,23.29,23.42,321105.0,21.7386,21.7944,21.6549,21.7758,321105.0
2019-12-04 09:40:00,23.44,23.53,23.39,23.44,110223.0,21.7944,21.8781,21.7479,21.7944,110223.0
2019-12-04 09:50:00,23.45,23.57,23.43,23.56,150066.0,21.8037,21.9152,21.7851,21.9059,150066.0
2019-12-04 10:00:00,23.55,23.57,23.5,23.52,301989.0,21.8966,21.9152,21.8502,21.8688,301989.0
2019-12-04 10:10:00,23.52,23.53,23.45,23.49,215871.0,21.8688,21.8781,21.8037,21.8409,215871.0
2019-12-04 10:20:00,23.49,23.52,23.46,23.48,102663.0,21.8409,21.8688,21.813,21.8316,102663.0
2019-12-04 10:30:00,23.48,23.49,23.46,23.47,124389.0,21.8316,21.8409,21.813,21.8223,124389.0
2019-12-04 10:40:00,23.47,23.49,23.43,23.43,81441.0,21.8223,21.8409,21.7851,21.7851,81441.0
2019-12-04 10:50:00,23.43,23.49,23.42,23.48,192948.0,21.7851,21.8409,21.7758,21.8316,192948.0
2019-12-04 11:00:00,23.48,23.49,23.44,23.45,230568.0,21.8316,21.8409,21.7944,21.8037,230568.0
2019-12-04 11:10:00,23.45,23.46,23.42,23.44,85926.0,21.8037,21.813,21.7758,21.7944,85926.0
2019-12-04 11:20:00,23.44,23.47,23.44,23.46,118560.0,21.7944,21.8223,21.7944,21.813,118560.0
2019-12-04 11:30:00,23.46,23.47,23.45,23.46,79929.0,21.813,21.8223,21.8037,21.813,79929.0
2019-12-04 11:40:00,23.46,23.5,23.46,23.47,129177.0,21.813,21.8502,21.813,21.8223,129177.0
2019-12-04 11:50:00,23.47,23.47,23.45,23.46,153057.0,21.8223,21.8223,21.8037,21.813,153057.0
2019-12-04 12:00:00,23.46,23.46,23.42,23.44,198078.0,21.813,21.813,21.7758,21.7944,198078.0
2019-12-04 12:10:00,23.44,23.47,23.43,23.45,390825.0,21.7944,21.8223,21.7851,21.8037,390825.0
2019-12-04 12:20:00,23.45,23.47,23.44,23.47,381771.0,21.8037,21.8223,21.7944,21.8223,381771.0
2019-12-04 12:30:00,23.47,23.49,23.47,23.48,163572.0,21.8223,21.8409,21.8223,21.8316,163572.0
2019-12-04 12:40:00,23.48,23.5,23.48,23.49,73659.0,21.8316,21.8502,21.8316,21.8409,73659.0
2019-12-04 12:50:00,23.49,23.53,23.49,23.53,79218.0,21.8409,21.8781,21.8409,21.8781,79218.0
2019-12-04 13:00:00,23.53,23.55,23.52,23.55,131358.0,21.8781,21.8966,21.8688,21.8966,131358.0
2019-12-04 13:10:00,23.55,23.55,23.53,23.54,101427.0,21.8966,21.8966,21.8781,21.8873,101427.0
2019-12-04 13:20:00,23.55,23.55,23.51,23.51,42261.0,21.8966,21.8966,21.8595,21.8595,42261.0
2019-12-04 13:30:00,23.51,23.52,23.5,23.52,89811.0,21.8595,21.8688,21.8502,21.8688,89811.0
2019-12-04 13:40:00,23.51,23.51,23.49,23.5,54021.0,21.8595,21.8595,21.8409,21.8502,54021.0
2019-12-04 13:50:00,23.5,23.51,23.48,23.48,68613.0,21.8502,21.8595,21.8316,21.8316,68613.0
2019-12-04 14:00:00,23.48,23.53,23.48,23.53,128733.0,21.8316,21.8781,21.8316,21.8781,128733.0
2019-12-04 14:10:00,23.53,23.54,23.51,23.52,146259.0,21.8781,21.8873,21.8595,21.8688,146259.0
2019-12-04 14:20:00,23.52,23.53,23.51,23.52,102816.0,21.8688,21.8781,21.8595,21.8688,102816.0
2019-12-04 14:30:00,23.53,23.53,23.48,23.5,195543.0,21.8781,21.8781,21.8316,21.8502,195543.0
2019-12-04 14:40:00,23.5,23.5,23.48,23.49,145848.0,21.8502,21.8502,21.8316,21.8409,145848.0
2019-12-04 14:50:00,23.5,23.53,23.5,23.52,174723.0,21.8502,21.8781,21.8502,21.8688,174723.0
2019-12-04 15:00:00,23.52,23.52,23.51,23.51,217734.0,21.8688,21.8688,21.8595,21.8595,217734.0
2019-12-04 15:10:00,23.51,23.52,23.5,23.52,174465.0,21.8595,21.8688,21.8502,21.8688,174465.0
2019-12-04 15:20:00,23.51,23.52,23.5,23.51,261357.0,21.8595,21.8688,21.8502,21.8595,261357.0
2019-12-04 15:30:00,23.51,23.52,23.5,23.51,869841.0,21.8595,21.8688,21.8502,21.8595,869841.0
2019-12-04 15:40:00,23.51,23.52,23.5,23.52,1049628.0,21.8595,21.8688,21.8502,21.8688,1049628.0
2019-12-04 15:50:00,23.51,23.53,23.48,23.48,2308917.0,21.8595,21.8781,21.8316,21.8316,2308917.0
2019-12-05 09:30:00,23.52,23.55,23.44,23.47,121902.0,21.8688,21.8966,21.7944,21.8223,121902.0
2019-12-05 09:40:00,23.46,23.48,23.39,23.39,669399.0,21.813,21.8316,21.7479,21.7479,669399.0
2019-12-05 09:50:00,23.39,23.42,23.35,23.39,244497.0,21.7479,21.7758,21.7107,21.7479,244497.0
2019-12-05 10:00:00,23.38,23.39,23.27,23.28,209739.0,21.7386,21.7479,21.6363,21.6456,209739.0
2019-12-05 10:10:00,23.28,23.32,23.27,23.31,124284.0,21.6456,21.6828,21.6363,21.6735,124284.0
2019-12-05 10:20:00,23.31,23.35,23.29,23.34,112488.0,21.6735,21.7107,21.6549,21.7014,112488.0
2019-12-05 10:30:00,23.33,23.38,23.32,23.32,135141.0,21.6921,21.7386,21.6828,21.6828,135141.0
2019-12-05 10:40:00,23.32,23.36,23.3,23.34,124320.0,21.6828,21.72,21.6642,21.7014,124320.0
2019-12-05 10:50:00,23.34,23.35,23.32,23.33,81642.0,21.7014,21.7107,21.6828,21.6921,81642.0
2019-12-05 11:00:00,23.33,23.37,23.33,23.37,93759.0,21.6921,21.7293,21.6921,21.7293,93759.0
2019-12-05 11:10:00,23.37,23.4,23.33,23.38,104586.0,21.7293,21.7572,21.6921,21.7386,104586.0
2019-12-05 11:20:00,23.38,23.4,23.34,23.35,799464.0,21.7386,21.7572,21.7014,21.7107,799464.0
2019-12-05 11:30:00,23.35,23.38,23.33,23.36,269016.0,21.7107,21.7386,21.6921,21.72,269016.0
2019-12-05 11:40:00,23.36,23.38,23.36,23.38,215790.0,21.72,21.7386,21.72,21.7386,215790.0
2019-12-05 11:50:00,23.38,23.43,23.37,23.4,429738.0,21.7386,21.7851,21.7293,21.7572,429738.0
2019-12-05 12:00:00,23.4,23.42,23.39,23.41,112020.0,21.7572,21.7758,21.7479,21.7665,112020.0
2019-12-05 12:10:00,23.41,23.45,23.4,23.45,111090.0,21.7665,21.8037,21.7572,21.8037,111090.0
2019-12-05 12:20:00,23.44,23.45,23.41,23.41,151464.0,21.7944,21.8037,21.7665,21.7665,151464.0
2019-12-05 12:30:00,23.4,23.4,23.38,23.4,68676.0,21.7572,21.7572,21.7386,21.7572,68676.0
2019-12-05 12:40:00,23.4,23.41,23.39,23.39,79653.0,21.7572,21.7665,21.7479,21.7479,79653.0
2019-12-05 12:50:00,23.4,23.41,23.39,23.41,52182.0,21.7572,21.7665,21.7479,21.7665,52182.0
2019-12-05 13:00:00,23.41,23.42,23.39,23.41,50187.0,21.7665,21.7758,21.7479,21.7665,50187.0
2019-12-05 13:10:00,23.41,23.43,23.41,23.42,69294.0,21.7665,21.7851,21.7665,21.7758,69294.0
2019-12-05 13:20:00,23.42,23.43,23.41,23.42,148599.0,21.7758,21.7851,21.7665,21.7758,148599.0
2019-12-05 13:30:00,23.41,23.44,23.41,23.43,106473.0,21.7665,21.7944,21.7665,21.7851,106473.0
2019-12-05 13:40:00,23.43,23.45,23.43,23.43,65676.0,21.7851,21.8037,21.7851,21.7851,65676.0
2019-12-05 13:50:00,23.42,23.44,23.42,23.43,101289.0,21.7758,21.7944,21.7758,21.7851,101289.0
2019-12-05 14:00:00,23.43,23.45,23.41,23.43,267261.0,21.7851,21.8037,21.7665,21.7851,267261.0
2019-12-05 14:10:00,23.44,23.47,23.44,23.47,84690.0,21.7944,21.8223,21.7944,21.8223,84690.0
2019-12-05 14:20:00,23.47,23.47,23.44,23.45,76158.0,21.8223,21.8223,21.7944,21.8037,76158.0
2019-12-05 14:30:00,23.45,23.47,23.44,23.47,65928.0,21.8037,21.8223,21.7944,21.8223,65928.0
2019-12-05 14:40:00,23.47,23.48,23.44,23.46,88206.0,21.8223,21.8316,21.7944,21.813,88206.0
2019-12-05 14:50:00,23.46,23.47,23.4,23.44,409647.0,21.813,21.8223,21.7572,21.7944,409647.0
2019-12-05 15:00:00,23.44,23.47,23.42,23.45,214107.0,21.7944,21.8223,21.7758,21.8037,214107.0
2019-12-05 15:10:00,23.45,23.49,23.44,23.48,115407.0,21.8037,21.8409,21.7944,21.8316,115407.0
2019-12-05 15:20:00,23.48,23.49,23.47,23.49,107715.0,21.8316,21.8409,21.8223,21.8409,107715.0
2019-12-05 15:30:00,23.49,23.51,23.48,23.49,210063.0,21.8409,21.8595,21.8316,21.8409,210063.0
2019-12-05 15:40:00,23.49,23.52,23.48,23.51,315492.0,21.8409,21.8688,21.8316,21.8595,315492.0
2019-12-05 15:50:00,23.51,23.58,23.5,23.58,1629453.0,21.8595,21.9245,21.8502,21.9245,1629453.0
2019-12-06 09:30:00,23.76,23.87,23.71,23.83,289002.0,22.0919,22.1942,22.0454,22.157,289002.0
2019-12-06 09:40:00,23.83,23.96,23.82,23.93,158130.0,22.157,22.2779,22.1477,22.25,158130.0
2019-12-06 09:50:00,23.93,23.98,23.91,23.91,190098.0,22.25,22.2965,22.2314,22.2314,190098.0
2019-12-06 10:00:00,23.91,23.94,23.88,23.9,202227.0,22.2314,22.2593,22.2035,22.2221,202227.0
2019-12-06 10:10:00,23.9,23.93,23.86,23.9,250854.0,22.2221,22.25,22.1849,22.2221,250854.0
2019-12-06 10:20:00,23.9,23.91,23.85,23.85,131847.0,22.2221,22.2314,22.1756,22.1756,131847.0
2019-12-06 10:30:00,23.84,23.84,23.77,23.8,201744.0,22.1663,22.1663,22.1012,22.1291,201744.0
2019-12-06 10:40:00,23.8,23.83,23.78,23.82,138846.0,22.1291,22.157,22.1105,22.1477,138846.0
2019-12-06 10:50:00,23.83,23.85,23.81,23.83,111642.0,22.157,22.1756,22.1384,22.157,111642.0
2019-12-06 11:00:00,23.83,23.87,23.82,23.83,91929.0,22.157,22.1942,22.1477,22.157,91929.0
2019-12-06 11:10:00,23.83,23.85,23.82,23.84,191511.0,22.157,22.1756,22.1477,22.1663,191511.0
2019-12-06 11:20:00,23.84,23.85,23.79,23.8,311778.0,22.1663,22.1756,22.1198,22.1291,311778.0
2019-12-06 11:30:00,23.8,23.83,23.78,23.83,113634.0,22.1291,22.157,22.1105,22.157,113634.0
2019-12-06 11:40:00,23.83,23.83,23.78,23.8,113745.0,22.157,22.157,22.1105,22.1291,113745.0
2019-12-06 11:50:00,23.8,23.83,23.8,23.82,125526.0,22.1291,22.157,22.1291,22.1477,125526.0
2019-12-06 12:00:00,23.82,23.85,23.8,23.82,156660.0,22.1477,22.1756,22.1291,22.1477,156660.0
2019-12-06 12:10:00,23.82,23.84,23.8,23.81,82308.0,22.1477,22.1663,22.1291,22.1384,82308.0
2019-12-06 12:20:00,23.81,23.84,23.81,23.83,617289.0,22.1384,22.1663,22.1384,22.157,617289.0
2019-12-06 12:30:00,23.83,23.85,23.82,23.83,273960.0,22.157,22.1756,22.1477,22.157,273960.0
2019-12-06 12:40:00,23.83,23.84,23.83,23.84,148719.0,22.157,22.1663,22.157,22.1663,148719.0
2019-12-06 12:50:00,23.84,23.86,23.83,23.85,92769.0,22.1663,22.1849,22.157,22.1756,92769.0
2019-12-06 13:00:00,23.86,23.86,23.83,23.83,47409.0,22.1849,22.1849,22.157,22.157,47409.0
2019-12-06 13:10:00,23.83,23.83,23.81,23.83,95094.0,22.157,22.157,22.1384,22.157,95094.0
2019-12-06 13:20:00,23.84,23.84,23.81,23.82,73341.0,22.1663,22.1663,22.1384,22.1477,73341.0
2019-12-06 13:30:00,23.82,23.83,23.82,23.83,82029.0,22.1477,22.157,22.1477,22.157,82029.0
2019-12-06 13:40:00,23.83,23.83,23.82,23.82,54222.0,22.157,22.157,22.1477,22.1477,54222.0
2019-12-06 13:50:00,23.82,23.84,23.82,23.83,124281.0,22.1477,22.1663,22.1477,22.157,124281.0
2019-12-06 14:00:00,23.83,23.84,23.78,23.79,183957.0,22.157,22.1663,22.1105,22.1198,183957.0
2019-12-06 14:10:00,23.79,23.79,23.75,23.76,57609.0,22.1198,22.1198,22.0826,22.0919,57609.0
2019-12-06 14:20:00,23.75,23.78,23.75,23.77,49860.0,22.0826,22.1105,22.0826,22.1012,49860.0
2019-12-06 14:30:00,23.77,23.77,23.74,23.75,55890.0,22.1012,22.1012,22.0733,22.0826,55890.0
2019-12-06 14:40:00,23.75,23.77,23.74,23.76,109269.0,22.0826,22.1012,22.0733,22.0919,109269.0
2019-12-06 14:50:00,23.76,23.81,23.76,23.8,333141.0,22.0919,22.1384,22.0919,22.1291,333141.0
2019-12-06 15:00:00,23.8,23.8,23.78,23.79,182778.0,22.1291,22.1291,22.1105,22.1198,182778.0
2019-12-06 15:10:00,23.79,23.82,23.78,23.82,461382.0,22.1198,22.1477,22.1105,22.1477,461382.0
2019-12-06 15:20:00,23.82,23.82,23.79,23.81,400467.0,22.1477,22.1477,22.1198,22.1384,400467.0
2019-12-06 15:30:00,23.81,23.82,23.81,23.82,269820.0,22.1384,22.1477,22.1384,22.1477,269820.0
2019-12-06 15:40:00,23.82,23.84,23.81,23.81,660855.0,22.1477,22.1663,22.1384,22.1384,660855.0
2019-12-06 15:50:00,23.81,23.81,23.75,23.76,2299563.0,22.1384,22.1384,22.0826,22.0919,2299563.0
2019-12-09 09:30:00,23.68,23.69,23.56,23.67,127824.0,22.0175,22.0268,21.9059,22.0082,127824.0
2019-12-09 09:40:00,23.67,23.69,23.65,23.69,63624.0,22.0082,22.0268,21.9896,22.0268,63624.0
2019-12-09 09:50:00,23.68,23.69,23.58,23.58,54303.0,22.0175,22.0268,21.9245,21.9245,54303.0
2019-12-09 10:00:00,23.58,23.61,23.56,23.61,158859.0,21.9245,21.9524,21.9059,21.9524,158859.0
2019-12-09 10:10:00,23.62,23.65,23.6,23.62,71796.0,21.9617,21.9896,21.9431,21.9617,71796.0
2019-12-09 10:20:00,23.62,23.63,23.58,23.59,65271.0,21.9617,21.971,21.9245,21.9338,65271.0
2019-12-09 10:30:00,23.59,23.63,23.58,23.63,129537.0,21.9338,21.971,21.9245,21.971,129537.0
2019-12-09 10:40:00,23.63,23.63,23.59,23.62,122643.0,21.971,21.971,21.9338,21.9617,122643.0
2019-12-09 10:50:00,23.62,23.62,23.56,23.56,246492.0,21.9617,21.9617,21.9059,21.9059,246492.0
2019-12-09 11:00:00,23.56,23.59,23.56,23.58,165879.0,21.9059,21.9338,21.9059,21.9245,165879.0
2019-12-09 11:10:00,23.58,23.58,23.54,23.56,145155.0,21.9245,21.9245,21.8873,21.9059,145155.0
2019-12-09 11:20:00,23.56,23.56,23.51,23.53,69006.0,21.9059,21.9059,21.8595,21.8781,69006.0
2019-12-09 11:30:00,23.53,23.55,23.52,23.54,82113.0,21.8781,21.8966,21.8688,21.8873,82113.0
2019-12-09 11:40:00,23.53,23.54,23.51,23.53,60423.0,21.8781,21.8873,21.8595,21.8781,60423.0
2019-12-09 11:50:00,23.53,23.54,23.51,23.52,103455.0,21.8781,21.8873,21.8595,21.8688,103455.0
2019-12-09 12:00:00,23.52,23.56,23.52,23.53,118347.0,21.8688,21.9059,21.8688,21.8781,118347.0
2019-12-09 12:10:00,23.53,23.54,23.52,23.53,156693.0,21.8781,21.8873,21.8688,21.8781,156693.0
2019-12-09 12:20:00,23.53,23.55,23.52,23.53,126927.0,21.8781,21.8966,21.8688,21.8781,126927.0
2019-12-09 12:30:00,23.53,23.55,23.51,23.55,120039.0,21.8781,21.8966,21.8595,21.8966,120039.0
2019-12-09 12:40:00,23.55,23.55,23.52,23.53,64728.0,21.8966,21.8966,21.8688,21.8781,64728.0
2019-12-09 12:50:00,23.53,23.58,23.52,23.58,115581.0,21.8781,21.9245,21.8688,21.9245,115581.0
2019-12-09 13:00:00,23.58,23.59,23.57,23.57,116976.0,21.9245,21.9338,21.9152,21.9152,116976.0
2019-12-09 13:10:00,23.57,23.58,23.55,23.58,68424.0,21.9152,21.9245,21.8966,21.9245,68424.0
2019-12-09 13:20:00,23.58,23.59,23.55,23.57,92781.0,21.9245,21.9338,21.8966,21.9152,92781.0
2019-12-09 13:30:00,23.57,23.57,23.52,23.55,105075.0,21.9152,21.9152,21.8688,21.8966,105075.0
2019-12-09 13:40:00,23.55,23.55,23.53,23.54,108480.0,21.8966,21.8966,21.8781,21.8873,108480.0
2019-12-09 13:50:00,23.54,23.55,23.51,23.52,109389.0,21.8873,21.8966,21.8595,21.8688,109389.0
2019-12-09 14:00:00,23.52,23.52,23.48,23.49,109065.0,21.8688,21.8688,21.8316,21.8409,109065.0
2019-12-09 14:10:00,23.49,23.5,23.48,23.48,100326.0,21.8409,21.8502,21.8316,21.8316,100326.0
2019-12-09 14:20:00,23.48,23.49,23.46,23.46,71193.0,21.8316,21.8409,21.813,21.813,71193.0
2019-12-09 14:30:00,23.46,23.47,23.45,23.45,76263.0,21.813,21.8223,21.8037,21.8037,76263.0
2019-12-09 14:40:00,23.45,23.48,23.44,23.46,134409.0,21.8037,21.8316,21.7944,21.813,134409.0
2019-12-09 14:50:00,23.46,23.47,23.45,23.47,166137.0,21.813,21.8223,21.8037,21.8223,166137.0
2019-12-09 15:00:00,23.47,23.47,23.44,23.45,406146.0,21.8223,21.8223,21.7944,21.8037,406146.0
2019-12-09 15:10:00,23.45,23.46,23.42,23.43,305340.0,21.8037,21.813,21.7758,21.7851,305340.0
2019-12-09 15:20:00,23.43,23.46,23.43,23.46,231105.0,21.7851,21.813,21.7851,21.813,231105.0
2019-12-09 15:30:00,23.46,23.48,23.45,23.47,232704.0,21.813,21.8316,21.8037,21.8223,232704.0
2019-12-09 15:40:00,23.47,23.48,23.46,23.47,278715.0,21.8223,21.8316,21.813,21.8223,278715.0
2019-12-09 15:50:00,23.46,23.49,23.46,23.47,1232739.0,21.813,21.8409,21.813,21.8223,1232739.0
2019-12-10 09:30:00,23.3,23.37,23.18,23.26,769236.0,21.6642,21.7293,21.5526,21.627,769236.0
2019-12-10 09:40:00,23.26,23.28,23.15,23.21,487674.0,21.627,21.6456,21.5247,21.5805,487674.0
2019-12-10 09:50:00,23.22,23.25,23.15,23.15,243399.0,21.5898,21.6177,21.5247,21.5247,243399.0
2019-12-10 10:00:00,23.16,23.24,23.14,23.22,215979.0,21.534,21.6084,21.5154,21.5898,215979.0
2019-12-10 10:10:00,23.21,23.3,23.21,23.3,239322.0,21.5805,21.6642,21.5805,21.6642,239322.0
2019-12-10 10:20:00,23.3,23.35,23.29,23.34,122211.0,21.6642,21.7107,21.6549,21.7014,122211.0
2019-12-10 10:30:00,23.33,23.37,23.3,23.31,126912.0,21.6921,21.7293,21.6642,21.6735,126912.0
2019-12-10 10:40:00,23.31,23.32,23.28,23.3,100722.0,21.6735,21.6828,21.6456,21.6642,100722.0
2019-12-10 10:50:00,23.3,23.34,23.29,23.33,103338.0,21.6642,21.7014,21.6549,21.6921,103338.0
2019-12-10 11:00:00,23.33,23.36,23.27,23.3,123798.0,21.6921,21.72,21.6363,21.6642,123798.0
2019-12-10 11:10:00,23.3,23.3,23.27,23.28,132474.0,21.6642,21.6642,21.6363,21.6456,132474.0
2019-12-10 11:20:00,23.28,23.3,23.28,23.29,69522.0,21.6456,21.6642,21.6456,21.6549,69522.0
2019-12-10 11:30:00,23.29,23.32,23.28,23.28,67581.0,21.6549,21.6828,21.6456,21.6456,67581.0
2019-12-10 11:40:00,23.28,23.31,23.28,23.28,60789.0,21.6456,21.6735,21.6456,21.6456,60789.0
2019-12-10 11:50:00,23.28,23.29,23.27,23.28,106350.0,21.6456,21.6549,21.6363,21.6456,106350.0
2019-12-10 12:00:00,23.28,23.38,23.28,23.34,263445.0,21.6456,21.7386,21.6456,21.7014,263445.0
2019-12-10 12:10:00,23.34,23.34,23.32,23.33,54342.0,21.7014,21.7014,21.6828,21.6921,54342.0
2019-12-10 12:20:00,23.33,23.33,23.28,23.29,65553.0,21.6921,21.6921,21.6456,21.6549,65553.0
2019-12-10 12:30:00,23.29,23.31,23.28,23.3,84099.0,21.6549,21.6735,21.6456,21.6642,84099.0
2019-12-10 12:40:00,23.3,23.3,23.28,23.29,80154.0,21.6642,21.6642,21.6456,21.6549,80154.0
2019-12-10 12:50:00,23.29,23.33,23.28,23.32,178875.0,21.6549,21.6921,21.6456,21.6828,178875.0
2019-12-10 13:00:00,23.32,23.33,23.28,23.28,74940.0,21.6828,21.6921,21.6456,21.6456,74940.0
2019-12-10 13:10:00,23.29,23.35,23.28,23.34,115149.0,21.6549,21.7107,21.6456,21.7014,115149.0
2019-12-10 13:20:00,23.34,23.38,23.34,23.38,54918.0,21.7014,21.7386,21.7014,21.7386,54918.0
2019-12-10 13:30:00,23.38,23.38,23.35,23.37,77499.0,21.7386,21.7386,21.7107,21.7293,77499.0
2019-12-10 13:40:00,23.37,23.4,23.36,23.4,94113.0,21.7293,21.7572,21.72,21.7572,94113.0
2019-12-10 13:50:00,23.4,23.45,23.4,23.43,104163.0,21.7572,21.8037,21.7572,21.7851,104163.0
2019-12-10 14:00:00,23.43,23.49,23.42,23.49,1126119.0,21.7851,21.8409,21.7758,21.8409,1126119.0
2019-12-10 14:10:00,23.49,23.51,23.46,23.48,103542.0,21.8409,21.8595,21.813,21.8316,103542.0
2019-12-10 14:20:00,23.48,23.48,23.43,23.43,117897.0,21.8316,21.8316,21.7851,21.7851,117897.0
2019-12-10 14:30:00,23.43,23.46,23.43,23.46,70488.0,21.7851,21.813,21.7851,21.813,70488.0
2019-12-10 14:40:00,23.46,23.51,23.45,23.51,146508.0,21.813,21.8595,21.8037,21.8595,146508.0
2019-12-10 14:50:00,23.51,23.52,23.48,23.51,103947.0,21.8595,21.8688,21.8316,21.8595,103947.0
2019-12-10 15:00:00,23.5,23.52,23.48,23.49,247602.0,21.8502,21.8688,21.8316,21.8409,247602.0
2019-12-10 15:10:00,23.5,23.53,23.5,23.51,243849.0,21.8502,21.8781,21.8502,21.8595,243849.0
2019-12-10 15:20:00,23.51,23.52,23.47,23.47,126372.0,21.8595,21.8688,21.8223,21.8223,126372.0
2019-12-10 15:30:00,23.47,23.48,23.43,23.45,151149.0,21.8223,21.8316,21.7851,21.8037,151149.0
2019-12-10 15:40:00,23.45,23.47,23.44,23.47,211023.0,21.8037,21.8223,21.7944,21.8223,211023.0
2019-12-10 15:50:00,23.47,23.47,23.45,23.47,824544.0,21.8223,21.8223,21.8037,21.8223,824544.0
2019-12-11 09:30:00,23.61,23.66,23.51,23.56,225519.0,21.9524,21.9989,21.8595,21.9059,225519.0
2019-12-11 09:40:00,23.56,23.66,23.55,23.66,111429.0,21.9059,21.9989,21.8966,21.9989,111429.0
2019-12-11 09:50:00,23.66,23.72,23.66,23.71,152034.0,21.9989,22.0547,21.9989,22.0454,152034.0
2019-12-11 10:00:00,23.7,23.7,23.65,23.68,171078.0,22.0361,22.0361,21.9896,22.0175,171078.0
2019-12-11 10:10:00,23.68,23.73,23.67,23.72,276756.0,22.0175,22.064,22.0082,22.0547,276756.0
2019-12-11 10:20:00,23.72,23.77,23.72,23.76,206247.0,22.0547,22.1012,22.0547,22.0919,206247.0
2019-12-11 10:30:00,23.76,23.76,23.68,23.69,237465.0,22.0919,22.0919,22.0175,22.0268,237465.0
2019-12-11 10:40:00,23.69,23.73,23.68,23.69,329559.0,22.0268,22.064,22.0175,22.0268,329559.0
2019-12-11 10:50:00,23.69,23.74,23.68,23.74,371238.0,22.0268,22.0733,22.0175,22.0733,371238.0
2019-12-11 11:00:00,23.74,23.78,23.7,23.78,669777.0,22.0733,22.1105,22.0361,22.1105,669777.0
2019-12-11 11:10:00,23.79,23.82,23.78,23.79,335661.0,22.1198,22.1477,22.1105,22.1198,335661.0
2019-12-11 11:20:00,23.78,23.79,23.69,23.71,154224.0,22.1105,22.1198,22.0268,22.0454,154224.0
2019-12-11 11:30:00,23.71,23.75,23.7,23.74,219285.0,22.0454,22.0826,22.0361,22.0733,219285.0
2019-12-11 11:40:00,23.74,23.8,23.73,23.8,246807.0,22.0733,22.1291,22.064,22.1291,246807.0
2019-12-11 11:50:00,23.8,23.8,23.77,23.78,223194.0,22.1291,22.1291,22.1012,22.1105,223194.0
2019-12-11 12:00:00,23.78,23.79,23.77,23.79,166131.0,22.1105,22.1198,22.1012,22.1198,166131.0
2019-12-11 12:10:00,23.79,23.8,23.76,23.78,167100.0,22.1198,22.1291,22.0919,22.1105,167100.0
2019-12-11 12:20:00,23.78,23.78,23.76,23.78,412806.0,22.1105,22.1105,22.0919,22.1105,412806.0
2019-12-11 12:30:00,23.78,23.78,23.74,23.75,1060470.0,22.1105,22.1105,22.0733,22.0826,1060470.0
2019-12-11 12:40:00,23.75,23.81,23.74,23.81,375516.0,22.0826,22.1384,22.0733,22.1384,375516.0
2019-12-11 12:50:00,23.81,23.81,23.78,23.8,158943.0,22.1384,22.1384,22.1105,22.1291,158943.0
2019-12-11 13:00:00,23.8,23.8,23.78,23.79,112602.0,22.1291,22.1291,22.1105,22.1198,112602.0
2019-12-11 13:10:00,23.79,23.81,23.78,23.79,94368.0,22.1198,22.1384,22.1105,22.1198,94368.0
2019-12-11 13:20:00,23.79,23.82,23.79,23.8,77277.0,22.1198,22.1477,22.1198,22.1291,77277.0
2019-12-11 13:30:00,23.8,23.81,23.79,23.81,77889.0,22.1291,22.1384,22.1198,22.1384,77889.0
2019-12-11 13:40:00,23.81,23.82,23.8,23.82,92358.0,22.1384,22.1477,22.1291,22.1477,92358.0
2019-12-11 13:50:00,23.82,23.87,23.82,23.86,98178.0,22.1477,22.1942,22.1477,22.1849,98178.0
2019-12-11 14:00:00,23.86,23.86,23.83,23.83,160293.0,22.1849,22.1849,22.157,22.157,160293.0
2019-12-11 14:10:00,23.83,23.84,23.79,23.83,545931.0,22.157,22.1663,22.1198,22.157,545931.0
2019-12-11 14:20:00,23.83,23.85,23.82,23.83,87609.0,22.157,22.1756,22.1477,22.157,87609.0
2019-12-11 14:30:00,23.83,23.85,23.82,23.83,101820.0,22.157,22.1756,22.1477,22.157,101820.0
2019-12-11 14:40:00,23.83,23.85,23.82,23.83,112902.0,22.157,22.1756,22.1477,22.157,112902.0
2019-12-11 14:50:00,23.84,23.84,23.81,23.83,89856.0,22.1663,22.1663,22.1384,22.157,89856.0
2019-12-11 15:00:00,23.84,23.87,23.83,23.85,198132.0,22.1663,22.1942,22.157,22.1756,198132.0
2019-12-11 15:10:00,23.86,23.86,23.84,23.85,164694.0,22.1849,22.1849,22.1663,22.1756,164694.0
2019-12-11 15:20:00,23.85,23.87,23.83,23.84,205101.0,22.1756,22.1942,22.157,22.1663,205101.0
2019-12-11 15:30:00,23.84,23.86,23.83,23.85,391506.0,22.1663,22.1849,22.157,22.1756,391506.0
2019-12-11 15:40:00,23.86,23.89,23.86,23.87,568659.0,22.1849,22.2128,22.1849,22.1942,568659.0
2019-12-11 15:50:00,23.87,23.93,23.87,23.91,1452264.0,22.1942,22.25,22.1942,22.2314,1452264.0
2019-12-12 09:30:00,23.86,24.02,23.74,24.01,293220.0,22.1849,22.3337,22.0733,22.3244,293220.0
2019-12-12 09:40:00,24.0,24.04,23.96,24.02,184878.0,22.3151,22.3522,22.2779,22.3337,184878.0
2019-12-12 09:50:00,24.03,24.07,23.98,24.06,221289.0,22.3429,22.3801,22.2965,22.3708,221289.0
2019-12-12 10:00:00,24.06,24.23,24.06,24.22,460758.0,22.3708,22.5289,22.3708,22.5196,460758.0
2019-12-12 10:10:00,24.22,24.33,24.21,24.33,394872.0,22.5196,22.6219,22.5103,22.6219,394872.0
2019-12-12 10:20:00,24.33,24.37,24.28,24.34,566361.0,22.6219,22.6591,22.5754,22.6312,566361.0
2019-12-12 10:30:00,24.35,24.42,24.34,24.39,1183155.0,22.6405,22.7056,22.6312,22.6777,1183155.0
2019-12-12 10:40:00,24.39,24.42,24.32,24.38,998724.0,22.6777,22.7056,22.6126,22.6684,998724.0
2019-12-12 10:50:00,24.38,24.46,24.36,24.45,486882.0,22.6684,22.7428,22.6498,22.7335,486882.0
2019-12-12 11:00:00,24.46,24.47,24.36,24.42,969552.0,22.7428,22.7521,22.6498,22.7056,969552.0
2019-12-12 11:10:00,24.42,24.42,24.32,24.33,329418.0,22.7056,22.7056,22.6126,22.6219,329418.0
2019-12-12 11:20:00,24.33,24.33,24.2,24.2,461253.0,22.6219,22.6219,22.501,22.501,461253.0
2019-12-12 11:30:00,24.2,24.26,24.17,24.25,338967.0,22.501,22.5568,22.4731,22.5475,338967.0
2019-12-12 11:40:00,24.25,24.26,24.22,24.26,358569.0,22.5475,22.5568,22.5196,22.5568,358569.0
2019-12-12 11:50:00,24.26,24.3,24.2,24.25,416925.0,22.5568,22.594,22.501,22.5475,416925.0
2019-12-12 12:00:00,24.25,24.28,24.22,24.24,597246.0,22.5475,22.5754,22.5196,22.5382,597246.0
2019-12-12 12:10:00,24.24,24.25,24.19,24.2,487581.0,22.5382,22.5475,22.4917,22.501,487581.0
2019-12-12 12:20:00,24.2,24.2,24.15,24.18,189246.0,22.501,22.501,22.4545,22.4824,189246.0
2019-12-12 12:30:00,24.18,24.21,24.13,24.13,494658.0,22.4824,22.5103,22.4359,22.4359,494658.0
2019-12-12 12:40:00,24.13,24.16,24.12,24.15,78675.0,22.4359,22.4638,22.4266,22.4545,78675.0
2019-12-12 12:50:00,24.15,24.16,24.1,24.11,133299.0,22.4545,22.4638,22.408,22.4173,133299.0
2019-12-12 13:00:00,24.11,24.12,24.08,24.08,108426.0,22.4173,22.4266,22.3894,22.3894,108426.0
2019-12-12 13:10:00,24.08,24.12,24.08,24.1,403272.0,22.3894,22.4266,22.3894,22.408,403272.0
2019-12-12 13:20:00,24.09,24.09,24.02,24.03,58773.0,22.3987,22.3987,22.3337,22.3429,58773.0
2019-12-12 13:30:00,24.03,24.04,24.0,24.01,59778.0,22.3429,22.3522,22.3151,22.3244,59778.0
2019-12-12 13:40:00,24.0,24.03,23.98,23.98,134382.0,22.3151,22.3429,22.2965,22.2965,134382.0
2019-12-12 13:50:00,23.99,24.0,23.96,23.97,104907.0,22.3058,22.3151,22.2779,22.2872,104907.0
2019-12-12 14:00:00,23.97,23.99,23.95,23.98,89718.0,22.2872,22.3058,22.2686,22.2965,89718.0
2019-12-12 14:10:00,23.98,24.06,23.96,24.05,437928.0,22.2965,22.3708,22.2779,22.3615,437928.0
2019-12-12 14:20:00,24.05,24.05,23.95,23.96,355473.0,22.3615,22.3615,22.2686,22.2779,355473.0
2019-12-12 14:30:00,23.96,24.15,23.95,24.05,324912.0,22.2779,22.4545,22.2686,22.3615,324912.0
2019-12-12 14:40:00,24.05,24.08,23.98,23.99,152454.0,22.3615,22.3894,22.2965,22.3058,152454.0
2019-12-12 14:50:00,23.99,24.06,23.98,24.05,111081.0,22.3058,22.3708,22.2965,22.3615,111081.0
2019-12-12 15:00:00,24.05,24.09,24.05,24.08,167436.0,22.3615,22.3987,22.3615,22.3894,167436.0
2019-12-12 15:10:00,24.08,24.09,24.06,24.07,247662.0,22.3894,22.3987,22.3708,22.3801,247662.0
2019-12-12 15:20:00,24.07,24.09,24.06,24.08,198573.0,22.3801,22.3987,22.3708,22.3894,198573.0
2019-12-12 15:30:00,24.08,24.09,24.05,24.06,321714.0,22.3894,22.3987,22.3615,22.3708,321714.0
2019-12-12 15:40:00,24.06,24.11,24.05,24.1,842982.0,22.3708,22.4173,22.3615,22.408,842982.0
2019-12-12 15:50:00,24.1,24.11,24.07,24.09,1764246.0,22.408,22.4173,22.3801,22.3987,1764246.0
2019-12-13 09:30:00,24.19,24.19,23.88,23.92,361203.0,22.4917,22.4917,22.2035,22.2407,361203.0
2019-12-13 09:40:00,23.92,23.97,23.91,23.95,264168.0,22.2407,22.2872,22.2314,22.2686,264168.0
2019-12-13 09:50:00,23.95,24.09,23.94,24.07,141063.0,22.2686,22.3987,22.2593,22.3801,141063.0
2019-12-13 10:00:00,24.06,24.24,24.04,24.21,196566.0,22.3708,22.5382,22.3522,22.5103,196566.0
2019-12-13 10:10:00,24.22,24.29,24.19,24.28,175416.0,22.5196,22.5847,22.4917,22.5754,175416.0
2019-12-13 10:20:00,24.27,24.35,24.27,24.28,367584.0,22.5661,22.6405,22.5661,22.5754,367584.0
2019-12-13 10:30:00,24.28,24.28,24.1,24.14,192480.0,22.5754,22.5754,22.408,22.4452,192480.0
2019-12-13 10:40:00,24.15,24.23,24.15,24.22,299697.0,22.4545,22.5289,22.4545,22.5196,299697.0
2019-12-13 10:50:00,24.22,24.23,24.09,24.11,170664.0,22.5196,22.5289,22.3987,22.4173,170664.0
2019-12-13 11:00:00,24.1,24.1,24.02,24.06,159156.0,22.408,22.408,22.3337,22.3708,159156.0
2019-12-13 11:10:00,24.06,24.1,24.0,24.02,125817.0,22.3708,22.408,22.3151,22.3337,125817.0
2019-12-13 11:20:00,24.01,24.04,23.98,23.99,423417.0,22.3244,22.3522,22.2965,22.3058,423417.0
2019-12-13 11:30:00,24.0,24.09,23.99,24.07,113220.0,22.3151,22.3987,22.3058,22.3801,113220.0
2019-12-13 11:40:00,24.07,24.07,24.03,24.04,58500.0,22.3801,22.3801,22.3429,22.3522,58500.0
2019-12-13 11:50:00,24.04,24.09,24.04,24.08,73413.0,22.3522,22.3987,22.3522,22.3894,73413.0
2019-12-13 12:00:00,24.08,24.09,24.05,24.05,84663.0,22.3894,22.3987,22.3615,22.3615,84663.0
2019-12-13 12:10:00,24.05,24.05,23.99,24.0,47868.0,22.3615,22.3615,22.3058,22.3151,47868.0
2019-12-13 12:20:00,24.0,24.05,24.0,24.05,98778.0,22.3151,22.3615,22.3151,22.3615,98778.0
2019-12-13 12:30:00,24.04,24.12,24.04,24.09,299580.0,22.3522,22.4266,22.3522,22.3987,299580.0
2019-12-13 12:40:00,24.1,24.1,24.07,24.09,109866.0,22.408,22.408,22.3801,22.3987,109866.0
2019-12-13 12:50:00,24.09,24.18,24.08,24.18,238386.0,22.3987,22.4824,22.3894,22.4824,238386.0
2019-12-13 13:00:00,24.18,24.26,24.18,24.24,634296.0,22.4824,22.5568,22.4824,22.5382,634296.0
2019-12-13 13:10:00,24.25,24.27,24.22,24.24,470814.0,22.5475,22.5661,22.5196,22.5382,470814.0
2019-12-13 13:20:00,24.24,24.3,24.24,24.3,507741.0,22.5382,22.594,22.5382,22.594,507741.0
2019-12-13 13:30:00,24.3,24.37,24.29,24.37,498417.0,22.594,22.6591,22.5847,22.6591,498417.0
2019-12-13 13:40:00,24.37,24.37,24.21,24.22,318516.0,22.6591,22.6591,22.5103,22.5196,318516.0
2019-12-13 13:50:00,24.22,24.26,24.21,24.22,112182.0,22.5196,22.5568,22.5103,22.5196,112182.0
2019-12-13 14:00:00,24.22,24.24,24.2,24.24,90747.0,22.5196,22.5382,22.501,22.5382,90747.0
2019-12-13 14:10:00,24.23,24.27,24.23,24.26,89091.0,22.5289,22.5661,22.5289,22.5568,89091.0
2019-12-13 14:20:00,24.26,24.29,24.24,24.29,97299.0,22.5568,22.5847,22.5382,22.5847,97299.0
2019-12-13 14:30:00,24.29,24.3,24.24,24.27,421626.0,22.5847,22.594,22.5382,22.5661,421626.0
2019-12-13 14:40:00,24.27,24.3,24.27,24.3,156762.0,22.5661,22.594,22.5661,22.594,156762.0
2019-12-13 14:50:00,24.3,24.31,24.28,24.3,287529.0,22.594,22.6033,22.5754,22.594,287529.0
2019-12-13 15:00:00,24.3,24.32,24.29,24.31,455910.0,22.594,22.6126,22.5847,22.6033,455910.0
2019-12-13 15:10:00,24.31,24.31,24.27,24.27,311562.0,22.6033,22.6033,22.5661,22.5661,311562.0
2019-12-13 15:20:00,24.27,24.28,24.25,24.26,257280.0,22.5661,22.5754,22.5475,22.5568,257280.0
2019-12-13 15:30:00,24.26,24.32,24.26,24.31,563982.0,22.5568,22.6126,22.5568,22.6033,563982.0
2019-12-13 15:40:00,24.31,24.33,24.3,24.3,321777.0,22.6033,22.6219,22.594,22.594,321777.0
2019-12-13 15:50:00,24.3,24.32,24.24,24.27,1492485.0,22.594,22.6126,22.5382,22.5661,1492485.0
2019-12-16 09:30:00,24.39,24.49,24.33,24.45,319584.0,22.6777,22.7707,22.6219,22.7335,319584.0
2019-12-16 09:40:00,24.43,24.52,24.42,24.5,115188.0,22.7149,22.7985,22.7056,22.78,115188.0
2019-12-16 09:50:00,24.5,24.5,24.37,24.4,167298.0,22.78,22.78,22.6591,22.687,167298.0
2019-12-16 10:00:00,24.4,24.45,24.39,24.42,242577.0,22.687,22.7335,22.6777,22.7056,242577.0
2019-12-16 10:10:00,24.42,24.43,24.37,24.39,105966.0,22.7056,22.7149,22.6591,22.6777,105966.0
2019-12-16 10:20:00,24.39,24.41,24.37,24.38,90966.0,22.6777,22.6963,22.6591,22.6684,90966.0
2019-12-16 10:30:00,24.38,24.42,24.36,24.42,136950.0,22.6684,22.7056,22.6498,22.7056,136950.0
2019-12-16 10:40:00,24.42,24.44,24.4,24.42,119256.0,22.7056,22.7242,22.687,22.7056,119256.0
2019-12-16 10:50:00,24.42,24.43,24.38,24.38,103887.0,22.7056,22.7149,22.6684,22.6684,103887.0
2019-12-16 11:00:00,24.38,24.39,24.32,24.35,385251.0,22.6684,22.6777,22.6126,22.6405,385251.0
2019-12-16 11:10:00,24.34,24.35,24.31,24.35,200445.0,22.6312,22.6405,22.6033,22.6405,200445.0
2019-12-16 11:20:00,24.35,24.36,24.33,24.34,100773.0,22.6405,22.6498,22.6219,22.6312,100773.0
2019-12-16 11:30:00,24.34,24.34,24.3,24.3,91737.0,22.6312,22.6312,22.594,22.594,91737.0
2019-12-16 11:40:00,24.3,24.33,24.29,24.32,156879.0,22.594,22.6219,22.5847,22.6126,156879.0
2019-12-16 11:50:00,24.33,24.34,24.3,24.32,134079.0,22.6219,22.6312,22.594,22.6126,134079.0
2019-12-16 12:00:00,24.32,24.33,24.31,24.31,82077.0,22.6126,22.6219,22.6033,22.6033,82077.0
2019-12-16 12:10:00,24.31,24.34,24.31,24.33,112716.0,22.6033,22.6312,22.6033,22.6219,112716.0
2019-12-16 12:20:00,24.33,24.33,24.3,24.32,99840.0,22.6219,22.6219,22.594,22.6126,99840.0
2019-12-16 12:30:00,24.32,24.33,24.31,24.32,96459.0,22.6126,22.6219,22.6033,22.6126,96459.0
2019-12-16 12:40:00,24.32,24.34,24.31,24.32,157728.0,22.6126,22.6312,22.6033,22.6126,157728.0
2019-12-16 12:50:00,24.32,24.33,24.31,24.32,122871.0,22.6126,22.6219,22.6033,22.6126,122871.0
2019-12-16 13:00:00,24.32,24.36,24.31,24.35,111714.0,22.6126,22.6498,22.6033,22.6405,111714.0
2019-12-16 13:10:00,24.35,24.36,24.34,24.36,79059.0,22.6405,22.6498,22.6312,22.6498,79059.0
2019-12-16 13:20:00,24.36,24.37,24.35,24.35,63183.0,22.6498,22.6591,22.6405,22.6405,63183.0
2019-12-16 13:30:00,24.35,24.36,24.33,24.34,63669.0,22.6405,22.6498,22.6219,22.6312,63669.0
2019-12-16 13:40:00,24.34,24.36,24.34,24.36,61584.0,22.6312,22.6498,22.6312,22.6498,61584.0
2019-12-16 13:50:00,24.36,24.36,24.34,24.34,86352.0,22.6498,22.6498,22.6312,22.6312,86352.0
2019-12-16 14:00:00,24.34,24.34,24.29,24.31,141174.0,22.6312,22.6312,22.5847,22.6033,141174.0
2019-12-16 14:10:00,24.31,24.33,24.31,24.33,116787.0,22.6033,22.6219,22.6033,22.6219,116787.0
2019-12-16 14:20:00,24.33,24.33,24.3,24.3,158928.0,22.6219,22.6219,22.594,22.594,158928.0
2019-12-16 14:30:00,24.3,24.32,24.27,24.29,305016.0,22.594,22.6126,22.5661,22.5847,305016.0
2019-12-16 14:40:00,24.29,24.31,24.27,24.3,137889.0,22.5847,22.6033,22.5661,22.594,137889.0
2019-12-16 14:50:00,24.3,24.3,24.26,24.28,245682.0,22.594,22.594,22.5568,22.5754,245682.0
2019-12-16 15:00:00,24.28,24.3,24.27,24.28,175206.0,22.5754,22.594,22.5661,22.5754,175206.0
2019-12-16 15:10:00,24.28,24.29,24.25,24.26,120585.0,22.5754,22.5847,22.5475,22.5568,120585.0
2019-12-16 15:20:00,24.26,24.28,24.25,24.25,185709.0,22.5568,22.5754,22.5475,22.5475,185709.0
2019-12-16 15:30:00,24.25,24.28,24.24,24.27,216693.0,22.5475,22.5754,22.5382,22.5661,216693.0
2019-12-16 15:40:00,24.26,24.27,24.24,24.25,326442.0,22.5568,22.5661,22.5382,22.5475,326442.0
2019-12-16 15:50:00,24.25,24.28,24.25,24.26,613863.0,22.5475,22.5754,22.5475,22.5568,613863.0
2019-12-17 09:30:00,24.24,24.4,24.13,24.4,229203.0,22.5382,22.687,22.4359,22.687,229203.0
2019-12-17 09:40:00,24.39,24.49,24.35,24.48,102087.0,22.6777,22.7707,22.6405,22.7614,102087.0
2019-12-17 09:50:00,24.48,24.49,24.31,24.34,265548.0,22.7614,22.7707,22.6033,22.6312,265548.0
2019-12-17 10:00:00,24.35,24.39,24.32,24.38,135948.0,22.6405,22.6777,22.6126,22.6684,135948.0
2019-12-17 10:10:00,24.38,24.39,24.31,24.34,127884.0,22.6684,22.6777,22.6033,22.6312,127884.0
2019-12-17 10:20:00,24.35,24.42,24.35,24.39,82176.0,22.6405,22.7056,22.6405,22.6777,82176.0
2019-12-17 10:30:00,24.39,24.41,24.36,24.37,80358.0,22.6777,22.6963,22.6498,22.6591,80358.0
2019-12-17 10:40:00,24.37,24.39,24.37,24.37,74619.0,22.6591,22.6777,22.6591,22.6591,74619.0
2019-12-17 10:50:00,24.37,24.38,24.32,24.34,81003.0,22.6591,22.6684,22.6126,22.6312,81003.0
2019-12-17 11:00:00,24.35,24.35,24.28,24.29,76272.0,22.6405,22.6405,22.5754,22.5847,76272.0
2019-12-17 11:10:00,24.29,24.31,24.28,24.3,81804.0,22.5847,22.6033,22.5754,22.594,81804.0
2019-12-17 11:20:00,24.3,24.3,24.27,24.27,73437.0,22.594,22.594,22.5661,22.5661,73437.0
2019-12-17 11:30:00,24.27,24.3,24.27,24.29,71373.0,22.5661,22.594,22.5661,22.5847,71373.0
2019-12-17 11:40:00,24.29,24.32,24.27,24.32,367347.0,22.5847,22.6126,22.5661,22.6126,367347.0
2019-12-17 11:50:00,24.32,24.35,24.3,24.32,197895.0,22.6126,22.6405,22.594,22.6126,197895.0
2019-12-17 12:00:00,24.32,24.34,24.29,24.34,324417.0,22.6126,22.6312,22.5847,22.6312,324417.0
2019-12-17 12:10:00,24.34,24.34,24.31,24.33,205065.0,22.6312,22.6312,22.6033,22.6219,205065.0
2019-12-17 12:20:00,24.33,24.34,24.32,24.34,84735.0,22.6219,22.6312,22.6126,22.6312,84735.0
2019-12-17 12:30:00,24.34,24.34,24.32,24.33,115860.0,22.6312,22.6312,22.6126,22.6219,115860.0
2019-12-17 12:40:00,24.33,24.33,24.3,24.3,131796.0,22.6219,22.6219,22.594,22.594,131796.0
2019-12-17 12:50:00,24.3,24.32,24.27,24.31,329526.0,22.594,22.6126,22.5661,22.6033,329526.0
2019-12-17 13:00:00,24.31,24.32,24.27,24.27,79170.0,22.6033,22.6126,22.5661,22.5661,79170.0
2019-12-17 13:10:00,24.28,24.28,24.25,24.26,175539.0,22.5754,22.5754,22.5475,22.5568,175539.0
2019-12-17 13:20:00,24.26,24.26,24.21,24.21,195225.0,22.5568,22.5568,22.5103,22.5103,195225.0
2019-12-17 13:30:00,24.21,24.22,24.17,24.18,300258.0,22.5103,22.5196,22.4731,22.4824,300258.0
2019-12-17 13:40:00,24.18,24.2,24.16,24.16,170973.0,22.4824,22.501,22.4638,22.4638,170973.0
2019-12-17 13:50:00,24.16,24.17,24.14,24.15,293190.0,22.4638,22.4731,22.4452,22.4545,293190.0
2019-12-17 14:00:00,24.16,24.17,24.11,24.17,532986.0,22.4638,22.4731,22.4173,22.4731,532986.0
2019-12-17 14:10:00,24.17,24.24,24.16,24.24,323136.0,22.4731,22.5382,22.4638,22.5382,323136.0
2019-12-17 14:20:00,24.24,24.24,24.08,24.13,2136360.0,22.5382,22.5382,22.3894,22.4359,2136360.0
2019-12-17 14:30:00,24.14,24.14,24.09,24.11,295194.0,22.4452,22.4452,22.3987,22.4173,295194.0
2019-12-17 14:40:00,24.11,24.15,24.11,24.11,275790.0,22.4173,22.4545,22.4173,22.4173,275790.0
2019-12-17 14:50:00,24.11,24.12,24.0,24.02,1916241.0,22.4173,22.4266,22.3151,22.3337,1916241.0
2019-12-17 15:00:00,24.02,24.02,23.9,23.98,2477214.0,22.3337,22.3337,22.2221,22.2965,2477214.0
2019-12-17 15:10:00,23.97,24.07,23.97,24.07,1330506.0,22.2872,22.3801,22.2872,22.3801,1330506.0
2019-12-17 15:20:00,24.08,24.11,24.06,24.11,463983.0,22.3894,22.4173,22.3708,22.4173,463983.0
2019-12-17 15:30:00,24.11,24.12,24.0,24.0,1273614.0,22.4173,22.4266,22.3151,22.3151,1273614.0
2019-12-17 15:40:00,24.0,24.03,23.92,23.98,1988022.0,22.3151,22.3429,22.2407,22.2965,1988022.0
2019-12-17 15:50:00,23.99,24.05,23.99,24.04,1212354.0,22.3058,22.3615,22.3058,22.3522,1212354.0
2019-12-18 09:30:00,24.1,24.22,24.04,24.22,308064.0,22.408,22.5196,22.3522,22.5196,308064.0
2019-12-18 09:40:00,24.22,24.25,24.17,24.18,194061.0,22.5196,22.5475,22.4731,22.4824,194061.0
2019-12-18 09:50:00,24.17,24.21,24.15,24.17,109065.0,22.4731,22.5103,22.4545,22.4731,109065.0
2019-12-18 10:00:00,24.17,24.19,24.14,24.18,136764.0,22.4731,22.4917,22.4452,22.4824,136764.0
2019-12-18 10:10:00,24.18,24.25,24.17,24.25,99129.0,22.4824,22.5475,22.4731,22.5475,99129.0
2019-12-18 10:20:00,24.25,24.26,24.2,24.26,134742.0,22.5475,22.5568,22.501,22.5568,134742.0
2019-12-18 10:30:00,24.25,24.28,24.23,24.25,62796.0,22.5475,22.5754,22.5289,22.5475,62796.0
2019-12-18 10:40:00,24.25,24.28,24.24,24.27,117855.0,22.5475,22.5754,22.5382,22.5661,117855.0
2019-12-18 10:50:00,24.27,24.33,24.27,24.32,164454.0,22.5661,22.6219,22.5661,22.6126,164454.0
2019-12-18 11:00:00,24.32,24.32,24.29,24.29,86091.0,22.6126,22.6126,22.5847,22.5847,86091.0
2019-12-18 11:10:00,24.29,24.34,24.29,24.31,164013.0,22.5847,22.6312,22.5847,22.6033,164013.0
2019-12-18 11:20:00,24.31,24.34,24.31,24.33,98640.0,22.6033,22.6312,22.6033,22.6219,98640.0
2019-12-18 11:30:00,24.33,24.34,24.3,24.32,160086.0,22.6219,22.6312,22.594,22.6126,160086.0
2019-12-18 11:40:00,24.32,24.35,24.31,24.33,184806.0,22.6126,22.6405,22.6033,22.6219,184806.0
2019-12-18 11:50:00,24.33,24.33,24.27,24.27,142479.0,22.6219,22.6219,22.5661,22.5661,142479.0
2019-12-18 12:00:00,24.27,24.31,24.26,24.31,183639.0,22.5661,22.6033,22.5568,22.6033,183639.0
2019-12-18 12:10:00,24.3,24.3,24.26,24.27,75147.0,22.594,22.594,22.5568,22.5661,75147.0
2019-12-18 12:20:00,24.26,24.28,24.25,24.27,63774.0,22.5568,22.5754,22.5475,22.5661,63774.0
2019-12-18 12:30:00,24.27,24.27,24.25,24.26,72156.0,22.5661,22.5661,22.5475,22.5568,72156.0
2019-12-18 12:40:00,24.26,24.31,24.23,24.31,221217.0,22.5568,22.6033,22.5289,22.6033,221217.0
2019-12-18 12:50:00,24.3,24.4,24.29,24.4,384288.0,22.594,22.687,22.5847,22.687,384288.0
2019-12-18 13:00:00,24.39,24.53,24.39,24.45,1287975.0,22.6777,22.8078,22.6777,22.7335,1287975.0
2019-12-18 13:10:00,24.45,24.47,24.39,24.39,201093.0,22.7335,22.7521,22.6777,22.6777,201093.0
2019-12-18 13:20:00,24.39,24.43,24.37,24.38,134649.0,22.6777,22.7149,22.6591,22.6684,134649.0
2019-12-18 13:30:00,24.38,24.38,24.33,24.34,252237.0,22.6684,22.6684,22.6219,22.6312,252237.0
2019-12-18 13:40:00,24.34,24.34,24.29,24.3,107226.0,22.6312,22.6312,22.5847,22.594,107226.0
2019-12-18 13:50:00,24.3,24.35,24.3,24.34,106020.0,22.594,22.6405,22.594,22.6312,106020.0
2019-12-18 14:00:00,24.34,24.34,24.31,24.32,70374.0,22.6312,22.6312,22.6033,22.6126,70374.0
2019-12-18 14:10:00,24.32,24.33,24.3,24.31,80739.0,22.6126,22.6219,22.594,22.6033,80739.0
2019-12-18 14:20:00,24.31,24.31,24.29,24.29,48918.0,22.6033,22.6033,22.5847,22.5847,48918.0
2019-12-18 14:30:00,24.29,24.3,24.28,24.29,92070.0,22.5847,22.594,22.5754,22.5847,92070.0
2019-12-18 14:40:00,24.29,24.32,24.28,24.31,67686.0,22.5847,22.6126,22.5754,22.6033,67686.0
2019-12-18 14:50:00,24.31,24.35,24.29,24.35,243399.0,22.6033,22.6405,22.5847,22.6405,243399.0
2019-12-18 15:00:00,24.34,24.35,24.29,24.34,293451.0,22.6312,22.6405,22.5847,22.6312,293451.0
2019-12-18 15:10:00,24.34,24.35,24.31,24.33,209835.0,22.6312,22.6405,22.6033,22.6219,209835.0
2019-12-18 15:20:00,24.33,24.37,24.31,24.32,276924.0,22.6219,22.6591,22.6033,22.6126,276924.0
2019-12-18 15:30:00,24.31,24.33,24.3,24.31,182658.0,22.6033,22.6219,22.594,22.6033,182658.0
2019-12-18 15:40:00,24.31,24.34,24.3,24.34,355044.0,22.6033,22.6312,22.594,22.6312,355044.0
2019-12-18 15:50:00,24.34,24.35,24.31,24.31,1235187.0,22.6312,22.6405,22.6033,22.6033,1235187.0
2019-12-19 09:30:00,24.28,24.29,24.18,24.2,376854.0,22.5754,22.5847,22.4824,22.501,376854.0
2019-12-19 09:40:00,24.2,24.29,24.18,24.29,316182.0,22.501,22.5847,22.4824,22.5847,316182.0
2019-12-19 09:50:00,24.29,24.4,24.29,24.29,266643.0,22.5847,22.687,22.5847,22.5847,266643.0
2019-12-19 10:00:00,24.29,24.36,24.28,24.35,256239.0,22.5847,22.6498,22.5754,22.6405,256239.0
2019-12-19 10:10:00,24.36,24.38,24.31,24.32,213747.0,22.6498,22.6684,22.6033,22.6126,213747.0
2019-12-19 10:20:00,24.32,24.38,24.32,24.36,120744.0,22.6126,22.6684,22.6126,22.6498,120744.0
2019-12-19 10:30:00,24.36,24.36,24.32,24.34,79437.0,22.6498,22.6498,22.6126,22.6312,79437.0
2019-12-19 10:40:00,24.34,24.34,24.3,24.33,174522.0,22.6312,22.6312,22.594,22.6219,174522.0
2019-12-19 10:50:00,24.33,24.34,24.2,24.21,157659.0,22.6219,22.6312,22.501,22.5103,157659.0
2019-12-19 11:00:00,24.21,24.22,24.15,24.19,88533.0,22.5103,22.5196,22.4545,22.4917,88533.0
2019-12-19 11:10:00,24.19,24.23,24.18,24.22,46998.0,22.4917,22.5289,22.4824,22.5196,46998.0
2019-12-19 11:20:00,24.23,24.25,24.21,24.24,133149.0,22.5289,22.5475,22.5103,22.5382,133149.0
2019-12-19 11:30:00,24.24,24.31,24.22,24.22,375756.0,22.5382,22.6033,22.5196,22.5196,375756.0
2019-12-19 11:40:00,24.23,24.23,24.19,24.21,65454.0,22.5289,22.5289,22.4917,22.5103,65454.0
2019-12-19 11:50:00,24.21,24.23,24.2,24.2,45549.0,22.5103,22.5289,22.501,22.501,45549.0
2019-12-19 12:00:00,24.21,24.22,24.2,24.2,107457.0,22.5103,22.5196,22.501,22.501,107457.0
2019-12-19 12:10:00,24.2,24.21,24.19,24.2,58245.0,22.501,22.5103,22.4917,22.501,58245.0
2019-12-19 12:20:00,24.2,24.21,24.18,24.19,46344.0,22.501,22.5103,22.4824,22.4917,46344.0
2019-12-19 12:30:00,24.18,24.21,24.18,24.19,52329.0,22.4824,22.5103,22.4824,22.4917,52329.0
2019-12-19 12:40:00,24.19,24.19,24.15,24.15,31812.0,22.4917,22.4917,22.4545,22.4545,31812.0
2019-12-19 12:50:00,24.15,24.18,24.15,24.17,68508.0,22.4545,22.4824,22.4545,22.4731,68508.0
2019-12-19 13:00:00,24.17,24.17,24.13,24.13,109551.0,22.4731,22.4731,22.4359,22.4359,109551.0
2019-12-19 13:10:00,24.13,24.16,24.13,24.15,100896.0,22.4359,22.4638,22.4359,22.4545,100896.0
2019-12-19 13:20:00,24.15,24.16,24.15,24.15,122514.0,22.4545,22.4638,22.4545,22.4545,122514.0
2019-12-19 13:30:00,24.15,24.15,24.12,24.13,99747.0,22.4545,22.4545,22.4266,22.4359,99747.0
2019-12-19 13:40:00,24.13,24.16,24.13,24.16,108126.0,22.4359,22.4638,22.4359,22.4638,108126.0
2019-12-19 13:50:00,24.16,24.17,24.14,24.17,60075.0,22.4638,22.4731,22.4452,22.4731,60075.0
2019-12-19 14:00:00,24.17,24.19,24.15,24.18,212535.0,22.4731,22.4917,22.4545,22.4824,212535.0
2019-12-19 14:10:00,24.18,24.21,24.18,24.2,61482.0,22.4824,22.5103,22.4824,22.501,61482.0
2019-12-19 14:20:00,24.2,24.21,24.19,24.19,68871.0,22.501,22.5103,22.4917,22.4917,68871.0
2019-12-19 14:30:00,24.19,24.19,24.17,24.19,70578.0,22.4917,22.4917,22.4731,22.4917,70578.0
2019-12-19 14:40:00,24.19,24.2,24.18,24.19,62202.0,22.4917,22.501,22.4824,22.4917,62202.0
2019-12-19 14:50:00,24.19,24.19,24.16,24.17,82926.0,22.4917,22.4917,22.4638,22.4731,82926.0
2019-12-19 15:00:00,24.16,24.16,24.13,24.14,72366.0,22.4638,22.4638,22.4359,22.4452,72366.0
2019-12-19 15:10:00,24.13,24.14,24.11,24.12,110253.0,22.4359,22.4452,22.4173,22.4266,110253.0
2019-12-19 15:20:00,24.12,24.14,24.11,24.12,118953.0,22.4266,22.4452,22.4173,22.4266,118953.0
2019-12-19 15:30:00,24.11,24.14,24.1,24.13,227778.0,22.4173,22.4452,22.408,22.4359,227778.0
2019-12-19 15:40:00,24.14,24.16,24.13,24.14,194790.0,22.4452,22.4638,22.4359,22.4452,194790.0
2019-12-19 15:50:00,24.15,24.2,24.13,24.2,946230.0,22.4545,22.501,22.4359,22.501,946230.0
2019-12-20 09:30:00,24.29,24.41,24.05,24.13,3257802.0,22.5847,22.6963,22.3615,22.4359,3257802.0
2019-12-20 09:40:00,24.14,24.2,24.11,24.17,106716.0,22.4452,22.501,22.4173,22.4731,106716.0
2019-12-20 09:50:00,24.17,24.21,24.15,24.21,138774.0,22.4731,22.5103,22.4545,22.5103,138774.0
2019-12-20 10:00:00,24.21,24.24,24.18,24.19,100089.0,22.5103,22.5382,22.4824,22.4917,100089.0
2019-12-20 10:10:00,24.2,24.21,24.16,24.16,101595.0,22.501,22.5103,22.4638,22.4638,101595.0
2019-12-20 10:20:00,24.16,24.18,24.14,24.17,93000.0,22.4638,22.4824,22.4452,22.4731,93000.0
2019-12-20 10:30:00,24.17,24.18,24.11,24.14,171318.0,22.4731,22.4824,22.4173,22.4452,171318.0
2019-12-20 10:40:00,24.14,24.16,24.12,24.16,127989.0,22.4452,22.4638,22.4266,22.4638,127989.0
2019-12-20 10:50:00,24.16,24.2,24.14,24.18,118020.0,22.4638,22.501,22.4452,22.4824,118020.0
2019-12-20 11:00:00,24.17,24.21,24.17,24.2,178455.0,22.4731,22.5103,22.4731,22.501,178455.0
2019-12-20 11:10:00,24.2,24.2,24.17,24.2,78132.0,22.501,22.501,22.4731,22.501,78132.0
2019-12-20 11:20:00,24.19,24.2,24.16,24.17,76737.0,22.4917,22.501,22.4638,22.4731,76737.0
2019-12-20 11:30:00,24.17,24.21,24.16,24.19,108612.0,22.4731,22.5103,22.4638,22.4917,108612.0
2019-12-20 11:40:00,24.18,24.22,24.18,24.22,70668.0,22.4824,22.5196,22.4824,22.5196,70668.0
2019-12-20 11:50:00,24.22,24.22,24.21,24.21,59904.0,22.5196,22.5196,22.5103,22.5103,59904.0
2019-12-20 12:00:00,24.21,24.22,24.2,24.21,72489.0,22.5103,22.5196,22.501,22.5103,72489.0
2019-12-20 12:10:00,24.21,24.23,24.2,24.21,84519.0,22.5103,22.5289,22.501,22.5103,84519.0
2019-12-20 12:20:00,24.21,24.22,24.17,24.2,133026.0,22.5103,22.5196,22.4731,22.501,133026.0
2019-12-20 12:30:00,24.2,24.21,24.17,24.18,99792.0,22.501,22.5103,22.4731,22.4824,99792.0
2019-12-20 12:40:00,24.18,24.23,24.18,24.21,90603.0,22.4824,22.5289,22.4824,22.5103,90603.0
2019-12-20 12:50:00,24.22,24.22,24.2,24.22,60150.0,22.5196,22.5196,22.501,22.5196,60150.0
2019-12-20 13:00:00,24.22,24.23,24.22,24.23,69126.0,22.5196,22.5289,22.5196,22.5289,69126.0
2019-12-20 13:10:00,24.23,24.23,24.22,24.22,55398.0,22.5289,22.5289,22.5196,22.5196,55398.0
2019-12-20 13:20:00,24.22,24.25,24.22,24.23,93075.0,22.5196,22.5475,22.5196,22.5289,93075.0
2019-12-20 13:30:00,24.23,24.25,24.23,24.25,64194.0,22.5289,22.5475,22.5289,22.5475,64194.0
2019-12-20 13:40:00,24.25,24.25,24.22,24.24,120981.0,22.5475,22.5475,22.5196,22.5382,120981.0
2019-12-20 13:50:00,24.24,24.26,24.23,24.26,109656.0,22.5382,22.5568,22.5289,22.5568,109656.0
2019-12-20 14:00:00,24.26,24.26,24.23,24.23,112635.0,22.5568,22.5568,22.5289,22.5289,112635.0
2019-12-20 14:10:00,24.23,24.24,24.22,24.22,102408.0,22.5289,22.5382,22.5196,22.5196,102408.0
2019-12-20 14:20:00,24.23,24.24,24.22,24.22,88926.0,22.5289,22.5382,22.5196,22.5196,88926.0
2019-12-20 14:30:00,24.22,24.24,24.2,24.2,97338.0,22.5196,22.5382,22.501,22.501,97338.0
2019-12-20 14:40:00,24.2,24.26,24.2,24.26,146565.0,22.501,22.5568,22.501,22.5568,146565.0
2019-12-20 14:50:00,24.25,24.29,24.25,24.28,134172.0,22.5475,22.5847,22.5475,22.5754,134172.0
2019-12-20 15:00:00,24.28,24.3,24.27,24.28,210672.0,22.5754,22.594,22.5661,22.5754,210672.0
2019-12-20 15:10:00,24.28,24.28,24.23,24.25,222873.0,22.5754,22.5754,22.5289,22.5475,222873.0
2019-12-20 15:20:00,24.25,24.25,24.23,24.23,242493.0,22.5475,22.5475,22.5289,22.5289,242493.0
2019-12-20 15:30:00,24.23,24.27,24.22,24.23,376716.0,22.5289,22.5661,22.5196,22.5289,376716.0
2019-12-20 15:40:00,24.23,24.24,24.2,24.23,491751.0,22.5289,22.5382,22.501,22.5289,491751.0
2019-12-20 15:50:00,24.24,24.4,24.23,24.4,3454344.0,22.5382,22.687,22.5289,22.687,3454344.0
2019-12-23 09:30:00,24.35,24.37,24.16,24.21,295149.0,22.6405,22.6591,22.4638,22.5103,295149.0
2019-12-23 09:40:00,24.21,24.32,24.2,24.29,111489.0,22.5103,22.6126,22.501,22.5847,111489.0
2019-12-23 09:50:00,24.3,24.36,24.27,24.33,90351.0,22.594,22.6498,22.5661,22.6219,90351.0
2019-12-23 10:00:00,24.33,24.39,24.31,24.39,142806.0,22.6219,22.6777,22.6033,22.6777,142806.0
2019-12-23 10:10:00,24.39,24.41,24.37,24.39,167430.0,22.6777,22.6963,22.6591,22.6777,167430.0
2019-12-23 10:20:00,24.39,24.4,24.32,24.34,382239.0,22.6777,22.687,22.6126,22.6312,382239.0
2019-12-23 10:30:00,24.35,24.36,24.32,24.34,86733.0,22.6405,22.6498,22.6126,22.6312,86733.0
2019-12-23 10:40:00,24.35,24.37,24.29,24.31,105534.0,22.6405,22.6591,22.5847,22.6033,105534.0
2019-12-23 10:50:00,24.31,24.31,24.27,24.29,105561.0,22.6033,22.6033,22.5661,22.5847,105561.0
2019-12-23 11:00:00,24.29,24.31,24.26,24.26,108957.0,22.5847,22.6033,22.5568,22.5568,108957.0
2019-12-23 11:10:00,24.26,24.29,24.25,24.28,79851.0,22.5568,22.5847,22.5475,22.5754,79851.0
2019-12-23 11:20:00,24.29,24.29,24.25,24.27,76284.0,22.5847,22.5847,22.5475,22.5661,76284.0
2019-12-23 11:30:00,24.27,24.3,24.26,24.27,62670.0,22.5661,22.594,22.5568,22.5661,62670.0
2019-12-23 11:40:00,24.26,24.27,24.24,24.25,54072.0,22.5568,22.5661,22.5382,22.5475,54072.0
2019-12-23 11:50:00,24.25,24.27,24.25,24.26,86115.0,22.5475,22.5661,22.5475,22.5568,86115.0
2019-12-23 12:00:00,24.26,24.27,24.24,24.24,82125.0,22.5568,22.5661,22.5382,22.5382,82125.0
2019-12-23 12:10:00,24.24,24.25,24.22,24.23,59463.0,22.5382,22.5475,22.5196,22.5289,59463.0
2019-12-23 12:20:00,24.22,24.23,24.2,24.21,57120.0,22.5196,22.5289,22.501,22.5103,57120.0
2019-12-23 12:30:00,24.21,24.23,24.21,24.22,60567.0,22.5103,22.5289,22.5103,22.5196,60567.0
2019-12-23 12:40:00,24.22,24.23,24.21,24.23,85722.0,22.5196,22.5289,22.5103,22.5289,85722.0
2019-12-23 12:50:00,24.23,24.26,24.23,24.25,82428.0,22.5289,22.5568,22.5289,22.5475,82428.0
2019-12-23 13:00:00,24.25,24.26,24.23,24.24,59211.0,22.5475,22.5568,22.5289,22.5382,59211.0
2019-12-23 13:10:00,24.24,24.25,24.22,24.22,106836.0,22.5382,22.5475,22.5196,22.5196,106836.0
2019-12-23 13:20:00,24.22,24.25,24.22,24.24,90369.0,22.5196,22.5475,22.5196,22.5382,90369.0
2019-12-23 13:30:00,24.24,24.24,24.22,24.24,68319.0,22.5382,22.5382,22.5196,22.5382,68319.0
2019-12-23 13:40:00,24.23,24.23,24.22,24.23,56226.0,22.5289,22.5289,22.5196,22.5289,56226.0
2019-12-23 13:50:00,24.22,24.24,24.22,24.24,53994.0,22.5196,22.5382,22.5196,22.5382,53994.0
2019-12-23 14:00:00,24.24,24.26,24.23,24.25,60291.0,22.5382,22.5568,22.5289,22.5475,60291.0
2019-12-23 14:10:00,24.25,24.25,24.21,24.22,82437.0,22.5475,22.5475,22.5103,22.5196,82437.0
2019-12-23 14:20:00,24.22,24.22,24.2,24.22,82194.0,22.5196,22.5196,22.501,22.5196,82194.0
2019-12-23 14:30:00,24.21,24.23,24.21,24.22,79914.0,22.5103,22.5289,22.5103,22.5196,79914.0
2019-12-23 14:40:00,24.22,24.24,24.22,24.24,89481.0,22.5196,22.5382,22.5196,22.5382,89481.0
2019-12-23 14:50:00,24.24,24.26,24.23,24.24,86439.0,22.5382,22.5568,22.5289,22.5382,86439.0
2019-12-23 15:00:00,24.24,24.27,24.24,24.27,99525.0,22.5382,22.5661,22.5382,22.5661,99525.0
2019-12-23 15:10:00,24.26,24.27,24.24,24.25,95865.0,22.5568,22.5661,22.5382,22.5475,95865.0
2019-12-23 15:20:00,24.25,24.27,24.25,24.26,110211.0,22.5475,22.5661,22.5475,22.5568,110211.0
2019-12-23 15:30:00,24.26,24.29,24.26,24.28,171369.0,22.5568,22.5847,22.5568,22.5754,171369.0
2019-12-23 15:40:00,24.28,24.28,24.24,24.24,175158.0,22.5754,22.5754,22.5382,22.5382,175158.0
2019-12-23 15:50:00,24.24,24.26,24.22,24.24,568254.0,22.5382,22.5568,22.5196,22.5382,568254.0
2019-12-24 09:30:00,24.29,24.36,24.26,24.34,105009.0,22.5847,22.6498,22.5568,22.6312,105009.0
2019-12-24 09:40:00,24.34,24.37,24.32,24.34,67626.0,22.6312,22.6591,22.6126,22.6312,67626.0
2019-12-24 09:50:00,24.34,24.37,24.33,24.35,50409.0,22.6312,22.6591,22.6219,22.6405,50409.0
2019-12-24 10:00:00,24.35,24.36,24.32,24.34,59760.0,22.6405,22.6498,22.6126,22.6312,59760.0
2019-12-24 10:10:00,24.35,24.37,24.33,24.34,49740.0,22.6405,22.6591,22.6219,22.6312,49740.0
2019-12-24 10:20:00,24.34,24.35,24.31,24.33,172833.0,22.6312,22.6405,22.6033,22.6219,172833.0
2019-12-24 10:30:00,24.33,24.33,24.3,24.31,70575.0,22.6219,22.6219,22.594,22.6033,70575.0
2019-12-24 10:40:00,24.31,24.32,24.28,24.31,44337.0,22.6033,22.6126,22.5754,22.6033,44337.0
2019-12-24 10:50:00,24.31,24.31,24.28,24.28,53310.0,22.6033,22.6033,22.5754,22.5754,53310.0
2019-12-24 11:00:00,24.28,24.3,24.28,24.29,50454.0,22.5754,22.594,22.5754,22.5847,50454.0
2019-12-24 11:10:00,24.3,24.32,24.29,24.32,73554.0,22.594,22.6126,22.5847,22.6126,73554.0
2019-12-24 11:20:00,24.32,24.33,24.31,24.31,56184.0,22.6126,22.6219,22.6033,22.6033,56184.0
2019-12-24 11:30:00,24.31,24.33,24.31,24.33,34596.0,22.6033,22.6219,22.6033,22.6219,34596.0
2019-12-24 11:40:00,24.33,24.33,24.31,24.32,44865.0,22.6219,22.6219,22.6033,22.6126,44865.0
2019-12-24 11:50:00,24.31,24.31,24.29,24.29,40128.0,22.6033,22.6033,22.5847,22.5847,40128.0
2019-12-24 12:00:00,24.29,24.3,24.28,24.3,52665.0,22.5847,22.594,22.5754,22.594,52665.0
2019-12-24 12:10:00,24.3,24.32,24.3,24.32,45078.0,22.594,22.6126,22.594,22.6126,45078.0
2019-12-24 12:20:00,24.32,24.33,24.31,24.32,36498.0,22.6126,22.6219,22.6033,22.6126,36498.0
2019-12-24 12:30:00,24.32,24.33,24.31,24.33,36216.0,22.6126,22.6219,22.6033,22.6219,36216.0
2019-12-24 12:40:00,24.33,24.33,24.32,24.33,58056.0,22.6219,22.6219,22.6126,22.6219,58056.0
2019-12-24 12:50:00,24.33,24.34,24.32,24.34,134019.0,22.6219,22.6312,22.6126,22.6312,134019.0
2019-12-26 09:30:00,24.33,24.41,24.27,24.29,91380.0,22.6219,22.6963,22.5661,22.5847,91380.0
2019-12-26 09:40:00,24.3,24.32,24.27,24.27,46590.0,22.594,22.6126,22.5661,22.5661,46590.0
2019-12-26 09:50:00,24.29,24.29,24.21,24.23,102510.0,22.5847,22.5847,22.5103,22.5289,102510.0
2019-12-26 10:00:00,24.23,24.25,24.17,24.17,120579.0,22.5289,22.5475,22.4731,22.4731,120579.0
2019-12-26 10:10:00,24.17,24.2,24.16,24.2,54495.0,22.4731,22.501,22.4638,22.501,54495.0
2019-12-26 10:20:00,24.2,24.22,24.18,24.21,48312.0,22.501,22.5196,22.4824,22.5103,48312.0
2019-12-26 10:30:00,24.21,24.25,24.21,24.24,84129.0,22.5103,22.5475,22.5103,22.5382,84129.0
2019-12-26 10:40:00,24.24,24.24,24.2,24.2,34380.0,22.5382,22.5382,22.501,22.501,34380.0
2019-12-26 10:50:00,24.2,24.22,24.18,24.2,49350.0,22.501,22.5196,22.4824,22.501,49350.0
2019-12-26 11:00:00,24.2,24.24,24.2,24.23,45303.0,22.501,22.5382,22.501,22.5289,45303.0
2019-12-26 11:10:00,24.23,24.24,24.19,24.19,58875.0,22.5289,22.5382,22.4917,22.4917,58875.0
2019-12-26 11:20:00,24.19,24.22,24.17,24.2,48600.0,22.4917,22.5196,22.4731,22.501,48600.0
2019-12-26 11:30:00,24.2,24.21,24.18,24.18,34059.0,22.501,22.5103,22.4824,22.4824,34059.0
2019-12-26 11:40:00,24.19,24.22,24.18,24.22,92388.0,22.4917,22.5196,22.4824,22.5196,92388.0
2019-12-26 11:50:00,24.21,24.22,24.18,24.2,33963.0,22.5103,22.5196,22.4824,22.501,33963.0
2019-12-26 12:00:00,24.2,24.2,24.16,24.17,47460.0,22.501,22.501,22.4638,22.4731,47460.0
2019-12-26 12:10:00,24.17,24.18,24.14,24.15,61773.0,22.4731,22.4824,22.4452,22.4545,61773.0
2019-12-26 12:20:00,24.15,24.16,24.14,24.14,49143.0,22.4545,22.4638,22.4452,22.4452,49143.0
2019-12-26 12:30:00,24.14,24.15,24.13,24.13,66369.0,22.4452,22.4545,22.4359,22.4359,66369.0
2019-12-26 12:40:00,24.14,24.17,24.14,24.15,55005.0,22.4452,22.4731,22.4452,22.4545,55005.0
2019-12-26 12:50:00,24.14,24.17,24.14,24.17,26829.0,22.4452,22.4731,22.4452,22.4731,26829.0
2019-12-26 13:00:00,24.17,24.18,24.16,24.16,45816.0,22.4731,22.4824,22.4638,22.4638,45816.0
2019-12-26 13:10:00,24.16,24.17,24.16,24.17,19479.0,22.4638,22.4731,22.4638,22.4731,19479.0
2019-12-26 13:20:00,24.17,24.18,24.16,24.17,40362.0,22.4731,22.4824,22.4638,22.4731,40362.0
2019-12-26 13:30:00,24.17,24.18,24.17,24.18,46254.0,22.4731,22.4824,22.4731,22.4824,46254.0
2019-12-26 13:40:00,24.17,24.18,24.17,24.17,36336.0,22.4731,22.4824,22.4731,22.4731,36336.0
2019-12-26 13:50:00,24.17,24.18,24.17,24.18,31971.0,22.4731,22.4824,22.4731,22.4824,31971.0
2019-12-26 14:00:00,24.18,24.22,24.18,24.19,42498.0,22.4824,22.5196,22.4824,22.4917,42498.0
2019-12-26 14:10:00,24.19,24.2,24.19,24.2,31347.0,22.4917,22.501,22.4917,22.501,31347.0
2019-12-26 14:20:00,24.2,24.2,24.18,24.2,27648.0,22.501,22.501,22.4824,22.501,27648.0
2019-12-26 14:30:00,24.2,24.21,24.17,24.2,80241.0,22.501,22.5103,22.4731,22.501,80241.0
2019-12-26 14:40:00,24.2,24.23,24.2,24.22,29811.0,22.501,22.5289,22.501,22.5196,29811.0
2019-12-26 14:50:00,24.22,24.22,24.2,24.22,33960.0,22.5196,22.5196,22.501,22.5196,33960.0
2019-12-26 15:00:00,24.22,24.22,24.2,24.2,59163.0,22.5196,22.5196,22.501,22.501,59163.0
2019-12-26 15:10:00,24.2,24.22,24.2,24.22,41715.0,22.501,22.5196,22.501,22.5196,41715.0
2019-12-26 15:20:00,24.22,24.24,24.22,24.23,71103.0,22.5196,22.5382,22.5196,22.5289,71103.0
2019-12-26 15:30:00,24.23,24.26,24.23,24.25,83547.0,22.5289,22.5568,22.5289,22.5475,83547.0
2019-12-26 15:40:00,24.25,24.28,24.24,24.25,152775.0,22.5475,22.5754,22.5382,22.5475,152775.0
2019-12-26 15:50:00,24.25,24.29,24.24,24.29,435708.0,22.5475,22.5847,22.5382,22.5847,435708.0
2019-12-27 09:30:00,24.32,24.35,24.2,24.34,134544.0,22.6126,22.6405,22.501,22.6312,134544.0
2019-12-27 09:40:00,24.34,24.37,24.33,24.35,73896.0,22.6312,22.6591,22.6219,22.6405,73896.0
2019-12-27 09:50:00,24.35,24.37,24.31,24.34,60921.0,22.6405,22.6591,22.6033,22.6312,60921.0
2019-12-27 10:00:00,24.33,24.36,24.28,24.32,92124.0,22.6219,22.6498,22.5754,22.6126,92124.0
2019-12-27 10:10:00,24.31,24.31,24.29,24.3,46062.0,22.6033,22.6033,22.5847,22.594,46062.0
2019-12-27 10:20:00,24.3,24.33,24.29,24.33,60231.0,22.594,22.6219,22.5847,22.6219,60231.0
2019-12-27 10:30:00,24.32,24.32,24.27,24.28,36900.0,22.6126,22.6126,22.5661,22.5754,36900.0
2019-12-27 10:40:00,24.28,24.3,24.27,24.29,38442.0,22.5754,22.594,22.5661,22.5847,38442.0
2019-12-27 10:50:00,24.29,24.31,24.28,24.31,41334.0,22.5847,22.6033,22.5754,22.6033,41334.0
2019-12-27 11:00:00,24.32,24.32,24.3,24.31,70887.0,22.6126,22.6126,22.594,22.6033,70887.0
2019-12-27 11:10:00,24.31,24.33,24.3,24.3,159018.0,22.6033,22.6219,22.594,22.594,159018.0
2019-12-27 11:20:00,24.3,24.33,24.28,24.28,132564.0,22.594,22.6219,22.5754,22.5754,132564.0
2019-12-27 11:30:00,24.28,24.29,24.26,24.27,99036.0,22.5754,22.5847,22.5568,22.5661,99036.0
2019-12-27 11:40:00,24.27,24.29,24.26,24.29,49362.0,22.5661,22.5847,22.5568,22.5847,49362.0
2019-12-27 11:50:00,24.29,24.33,24.29,24.32,58236.0,22.5847,22.6219,22.5847,22.6126,58236.0
2019-12-27 12:00:00,24.31,24.32,24.28,24.29,52113.0,22.6033,22.6126,22.5754,22.5847,52113.0
2019-12-27 12:10:00,24.29,24.29,24.28,24.29,32151.0,22.5847,22.5847,22.5754,22.5847,32151.0
2019-12-27 12:20:00,24.28,24.28,24.26,24.27,44694.0,22.5754,22.5754,22.5568,22.5661,44694.0
2019-12-27 12:30:00,24.27,24.27,24.26,24.26,67917.0,22.5661,22.5661,22.5568,22.5568,67917.0
2019-12-27 12:40:00,24.26,24.27,24.26,24.26,55425.0,22.5568,22.5661,22.5568,22.5568,55425.0
2019-12-27 12:50:00,24.26,24.28,24.26,24.28,66873.0,22.5568,22.5754,22.5568,22.5754,66873.0
2019-12-27 13:00:00,24.28,24.29,24.26,24.26,27291.0,22.5754,22.5847,22.5568,22.5568,27291.0
2019-12-27 13:10:00,24.27,24.27,24.26,24.26,26037.0,22.5661,22.5661,22.5568,22.5568,26037.0
2019-12-27 13:20:00,24.26,24.28,24.26,24.28,46887.0,22.5568,22.5754,22.5568,22.5754,46887.0
2019-12-27 13:30:00,24.28,24.28,24.26,24.26,31746.0,22.5754,22.5754,22.5568,22.5568,31746.0
2019-12-27 13:40:00,24.26,24.26,24.25,24.26,38865.0,22.5568,22.5568,22.5475,22.5568,38865.0
2019-12-27 13:50:00,24.26,24.26,24.24,24.25,34644.0,22.5568,22.5568,22.5382,22.5475,34644.0
2019-12-27 14:00:00,24.25,24.27,24.24,24.26,66501.0,22.5475,22.5661,22.5382,22.5568,66501.0
2019-12-27 14:10:00,24.27,24.27,24.24,24.25,117219.0,22.5661,22.5661,22.5382,22.5475,117219.0
2019-12-27 14:20:00,24.25,24.26,24.25,24.25,59529.0,22.5475,22.5568,22.5475,22.5475,59529.0
2019-12-27 14:30:00,24.25,24.29,24.25,24.29,32019.0,22.5475,22.5847,22.5475,22.5847,32019.0
2019-12-27 14:40:00,24.29,24.31,24.29,24.29,44376.0,22.5847,22.6033,22.5847,22.5847,44376.0
2019-12-27 14:50:00,24.29,24.32,24.29,24.32,49773.0,22.5847,22.6126,22.5847,22.6126,49773.0
2019-12-27 15:00:00,24.32,24.32,24.3,24.3,80937.0,22.6126,22.6126,22.594,22.594,80937.0
2019-12-27 15:10:00,24.3,24.32,24.29,24.32,45453.0,22.594,22.6126,22.5847,22.6126,45453.0
2019-12-27 15:20:00,24.32,24.32,24.29,24.31,95190.0,22.6126,22.6126,22.5847,22.6033,95190.0
2019-12-27 15:30:00,24.3,24.32,24.3,24.3,93663.0,22.594,22.6126,22.594,22.594,93663.0
2019-12-27 15:40:00,24.31,24.31,24.26,24.26,109725.0,22.6033,22.6033,22.5568,22.5568,109725.0
2019-12-27 15:50:00,24.26,24.31,24.24,24.28,442704.0,22.5568,22.6033,22.5382,22.5754,442704.0
2019-12-30 09:30:00,24.28,24.33,24.23,24.25,144189.0,22.5754,22.6219,22.5289,22.5475,144189.0
2019-12-30 09:40:00,24.25,24.25,24.14,24.17,143934.0,22.5475,22.5475,22.4452,22.4731,143934.0
2019-12-30 09:50:00,24.16,24.24,24.15,24.21,84525.0,22.4638,22.5382,22.4545,22.5103,84525.0
2019-12-30 10:00:00,24.21,24.21,24.14,24.15,94791.0,22.5103,22.5103,22.4452,22.4545,94791.0
2019-12-30 10:10:00,24.14,24.15,24.06,24.08,114381.0,22.4452,22.4545,22.3708,22.3894,114381.0
2019-12-30 10:20:00,24.08,24.1,24.03,24.08,57834.0,22.3894,22.408,22.3429,22.3894,57834.0
2019-12-30 10:30:00,24.08,24.09,24.04,24.08,225654.0,22.3894,22.3987,22.3522,22.3894,225654.0
2019-12-30 10:40:00,24.08,24.1,24.06,24.06,63774.0,22.3894,22.408,22.3708,22.3708,63774.0
2019-12-30 10:50:00,24.05,24.12,24.05,24.12,173643.0,22.3615,22.4266,22.3615,22.4266,173643.0
2019-12-30 11:00:00,24.12,24.14,24.08,24.1,48351.0,22.4266,22.4452,22.3894,22.408,48351.0
2019-12-30 11:10:00,24.09,24.14,24.09,24.13,35280.0,22.3987,22.4452,22.3987,22.4359,35280.0
2019-12-30 11:20:00,24.13,24.14,24.11,24.14,41658.0,22.4359,22.4452,22.4173,22.4452,41658.0
2019-12-30 11:30:00,24.14,24.14,24.11,24.13,40149.0,22.4452,22.4452,22.4173,22.4359,40149.0
2019-12-30 11:40:00,24.13,24.15,24.1,24.14,75168.0,22.4359,22.4545,22.408,22.4452,75168.0
2019-12-30 11:50:00,24.14,24.16,24.13,24.15,39645.0,22.4452,22.4638,22.4359,22.4545,39645.0
2019-12-30 12:00:00,24.16,24.19,24.15,24.18,49074.0,22.4638,22.4917,22.4545,22.4824,49074.0
2019-12-30 12:10:00,24.18,24.19,24.14,24.18,125616.0,22.4824,22.4917,22.4452,22.4824,125616.0
2019-12-30 12:20:00,24.18,24.2,24.18,24.2,40719.0,22.4824,22.501,22.4824,22.501,40719.0
2019-12-30 12:30:00,24.2,24.22,24.2,24.21,29826.0,22.501,22.5196,22.501,22.5103,29826.0
2019-12-30 12:40:00,24.22,24.23,24.21,24.21,66831.0,22.5196,22.5289,22.5103,22.5103,66831.0
2019-12-30 12:50:00,24.21,24.22,24.2,24.2,95520.0,22.5103,22.5196,22.501,22.501,95520.0
2019-12-30 13:00:00,24.2,24.21,24.17,24.18,213864.0,22.501,22.5103,22.4731,22.4824,213864.0
2019-12-30 13:10:00,24.18,24.19,24.16,24.19,223878.0,22.4824,22.4917,22.4638,22.4917,223878.0
2019-12-30 13:20:00,24.19,24.2,24.17,24.17,35703.0,22.4917,22.501,22.4731,22.4731,35703.0
2019-12-30 13:30:00,24.17,24.19,24.16,24.18,37431.0,22.4731,22.4917,22.4638,22.4824,37431.0
2019-12-30 13:40:00,24.18,24.2,24.17,24.18,47148.0,22.4824,22.501,22.4731,22.4824,47148.0
2019-12-30 13:50:00,24.18,24.2,24.17,24.19,32130.0,22.4824,22.501,22.4731,22.4917,32130.0
2019-12-30 14:00:00,24.19,24.19,24.13,24.14,56688.0,22.4917,22.4917,22.4359,22.4452,56688.0
2019-12-30 14:10:00,24.13,24.15,24.13,24.13,41652.0,22.4359,22.4545,22.4359,22.4359,41652.0
2019-12-30 14:20:00,24.13,24.13,24.11,24.13,42930.0,22.4359,22.4359,22.4173,22.4359,42930.0
2019-12-30 14:30:00,24.12,24.13,24.11,24.11,37266.0,22.4266,22.4359,22.4173,22.4173,37266.0
2019-12-30 14:40:00,24.11,24.12,24.1,24.11,48969.0,22.4173,22.4266,22.408,22.4173,48969.0
2019-12-30 14:50:00,24.11,24.13,24.11,24.11,33552.0,22.4173,22.4359,22.4173,22.4173,33552.0
2019-12-30 15:00:00,24.11,24.14,24.1,24.12,63702.0,22.4173,22.4452,22.408,22.4266,63702.0
2019-12-30 15:10:00,24.12,24.15,24.12,24.14,41736.0,22.4266,22.4545,22.4266,22.4452,41736.0
2019-12-30 15:20:00,24.14,24.15,24.13,24.14,56181.0,22.4452,22.4545,22.4359,22.4452,56181.0
2019-12-30 15:30:00,24.14,24.14,24.1,24.13,67440.0,22.4452,22.4452,22.408,22.4359,67440.0
2019-12-30 15:40:00,24.13,24.13,24.11,24.13,73830.0,22.4359,22.4359,22.4173,22.4359,73830.0
2019-12-30 15:50:00,24.13,24.13,24.08,24.12,457359.0,22.4359,22.4359,22.3894,22.4266,457359.0
2019-12-31 09:30:00,24.12,24.24,24.03,24.23,181488.0,22.4266,22.5382,22.3429,22.5289,181488.0
2019-12-31 09:40:00,24.23,24.25,24.19,24.23,39768.0,22.5289,22.5475,22.4917,22.5289,39768.0
2019-12-31 09:50:00,24.23,24.26,24.22,24.22,59565.0,22.5289,22.5568,22.5196,22.5196,59565.0
2019-12-31 10:00:00,24.23,24.23,24.16,24.2,119583.0,22.5289,22.5289,22.4638,22.501,119583.0
2019-12-31 10:10:00,24.2,24.2,24.17,24.19,49971.0,22.501,22.501,22.4731,22.4917,49971.0
2019-12-31 10:20:00,24.19,24.2,24.15,24.16,30864.0,22.4917,22.501,22.4545,22.4638,30864.0
2019-12-31 10:30:00,24.16,24.17,24.13,24.13,50202.0,22.4638,22.4731,22.4359,22.4359,50202.0
2019-12-31 10:40:00,24.13,24.13,24.08,24.1,50817.0,22.4359,22.4359,22.3894,22.408,50817.0
2019-12-31 10:50:00,24.09,24.1,24.09,24.1,55401.0,22.3987,22.408,22.3987,22.408,55401.0
2019-12-31 11:00:00,24.1,24.13,24.09,24.11,50169.0,22.408,22.4359,22.3987,22.4173,50169.0
2019-12-31 11:10:00,24.11,24.13,24.1,24.12,32253.0,22.4173,22.4359,22.408,22.4266,32253.0
2019-12-31 11:20:00,24.12,24.13,24.1,24.11,43947.0,22.4266,22.4359,22.408,22.4173,43947.0
2019-12-31 11:30:00,24.11,24.12,24.09,24.1,83646.0,22.4173,22.4266,22.3987,22.408,83646.0
2019-12-31 11:40:00,24.1,24.17,24.1,24.16,67866.0,22.408,22.4731,22.408,22.4638,67866.0
2019-12-31 11:50:00,24.16,24.16,24.15,24.15,50451.0,22.4638,22.4638,22.4545,22.4545,50451.0
2019-12-31 12:00:00,24.15,24.16,24.11,24.12,97548.0,22.4545,22.4638,22.4173,22.4266,97548.0
2019-12-31 12:10:00,24.13,24.13,24.1,24.1,58716.0,22.4359,22.4359,22.408,22.408,58716.0
2019-12-31 12:20:00,24.1,24.13,24.09,24.12,91911.0,22.408,22.4359,22.3987,22.4266,91911.0
2019-12-31 12:30:00,24.12,24.14,24.11,24.13,69153.0,22.4266,22.4452,22.4173,22.4359,69153.0
2019-12-31 12:40:00,24.13,24.15,24.12,24.12,55455.0,22.4359,22.4545,22.4266,22.4266,55455.0
2019-12-31 12:50:00,24.12,24.13,24.1,24.1,53052.0,22.4266,22.4359,22.408,22.408,53052.0
2019-12-31 13:00:00,24.11,24.11,24.09,24.1,42735.0,22.4173,22.4173,22.3987,22.408,42735.0
2019-12-31 13:10:00,24.11,24.12,24.09,24.1,33462.0,22.4173,22.4266,22.3987,22.408,33462.0
2019-12-31 13:20:00,24.1,24.11,24.09,24.09,46590.0,22.408,22.4173,22.3987,22.3987,46590.0
2019-12-31 13:30:00,24.09,24.1,24.08,24.08,53967.0,22.3987,22.408,22.3894,22.3894,53967.0
2019-12-31 13:40:00,24.08,24.09,24.06,24.06,194856.0,22.3894,22.3987,22.3708,22.3708,194856.0
2019-12-31 13:50:00,24.06,24.09,24.06,24.08,75237.0,22.3708,22.3987,22.3708,22.3894,75237.0
2019-12-31 14:00:00,24.08,24.09,24.07,24.08,63522.0,22.3894,22.3987,22.3801,22.3894,63522.0
2019-12-31 14:10:00,24.08,24.09,24.06,24.07,87600.0,22.3894,22.3987,22.3708,22.3801,87600.0
2019-12-31 14:20:00,24.07,24.09,24.07,24.09,54702.0,22.3801,22.3987,22.3801,22.3987,54702.0
2019-12-31 14:30:00,24.08,24.09,24.08,24.08,40884.0,22.3894,22.3987,22.3894,22.3894,40884.0
2019-12-31 14:40:00,24.08,24.08,24.06,24.06,69723.0,22.3894,22.3894,22.3708,22.3708,69723.0
2019-12-31 14:50:00,24.06,24.06,24.03,24.05,58875.0,22.3708,22.3708,22.3429,22.3615,58875.0
2019-12-31 15:00:00,24.05,24.08,24.04,24.07,69411.0,22.3615,22.3894,22.3522,22.3801,69411.0
2019-12-31 15:10:00,24.07,24.1,24.06,24.1,87270.0,22.3801,22.408,22.3708,22.408,87270.0
2019-12-31 15:20:00,24.09,24.12,24.09,24.12,73560.0,22.3987,22.4266,22.3987,22.4266,73560.0
2019-12-31 15:30:00,24.12,24.12,24.1,24.12,146835.0,22.4266,22.4266,22.408,22.4266,146835.0
2019-12-31 15:40:00,24.12,24.16,24.12,24.16,107622.0,22.4266,22.4638,22.4266,22.4638,107622.0
2019-12-31 15:50:00,24.16,24.16,24.09,24.12,665490.0,22.4638,22.4638,22.3987,22.4266,665490.0
2020-01-02 09:30:00,24.27,24.29,24.17,24.24,319473.0,22.5661,22.5847,22.4731,22.5382,319473.0
2020-01-02 09:40:00,24.25,24.34,24.24,24.29,96657.0,22.5475,22.6312,22.5382,22.5847,96657.0
2020-01-02 09:50:00,24.29,24.29,24.2,24.24,65520.0,22.5847,22.5847,22.501,22.5382,65520.0
2020-01-02 10:00:00,24.23,24.24,24.16,24.19,157056.0,22.5289,22.5382,22.4638,22.4917,157056.0
2020-01-02 10:10:00,24.19,24.19,24.1,24.13,79470.0,22.4917,22.4917,22.408,22.4359,79470.0
2020-01-02 10:20:00,24.13,24.15,24.08,24.09,173385.0,22.4359,22.4545,22.3894,22.3987,173385.0
2020-01-02 10:30:00,24.09,24.16,24.08,24.15,105450.0,22.3987,22.4638,22.3894,22.4545,105450.0
2020-01-02 10:40:00,24.15,24.18,24.13,24.14,130371.0,22.4545,22.4824,22.4359,22.4452,130371.0
2020-01-02 10:50:00,24.15,24.25,24.15,24.24,77352.0,22.4545,22.5475,22.4545,22.5382,77352.0
2020-01-02 11:00:00,24.24,24.25,24.18,24.19,113490.0,22.5382,22.5475,22.4824,22.4917,113490.0
2020-01-02 11:10:00,24.19,24.22,24.17,24.17,55761.0,22.4917,22.5196,22.4731,22.4731,55761.0
2020-01-02 11:20:00,24.18,24.2,24.16,24.2,118674.0,22.4824,22.501,22.4638,22.501,118674.0
2020-01-02 11:30:00,24.2,24.21,24.16,24.18,105915.0,22.501,22.5103,22.4638,22.4824,105915.0
2020-01-02 11:40:00,24.18,24.21,24.17,24.2,68190.0,22.4824,22.5103,22.4731,22.501,68190.0
2020-01-02 11:50:00,24.21,24.22,24.18,24.21,67467.0,22.5103,22.5196,22.4824,22.5103,67467.0
2020-01-02 12:00:00,24.2,24.22,24.19,24.22,49596.0,22.501,22.5196,22.4917,22.5196,49596.0
2020-01-02 12:10:00,24.22,24.24,24.21,24.23,80115.0,22.5196,22.5382,22.5103,22.5289,80115.0
2020-01-02 12:20:00,24.23,24.26,24.23,24.24,59826.0,22.5289,22.5568,22.5289,22.5382,59826.0
2020-01-02 12:30:00,24.24,24.25,24.22,24.24,54807.0,22.5382,22.5475,22.5196,22.5382,54807.0
2020-01-02 12:40:00,24.24,24.26,24.21,24.21,65451.0,22.5382,22.5568,22.5103,22.5103,65451.0
2020-01-02 12:50:00,24.22,24.23,24.21,24.22,90498.0,22.5196,22.5289,22.5103,22.5196,90498.0
2020-01-02 13:00:00,24.22,24.23,24.18,24.18,80376.0,22.5196,22.5289,22.4824,22.4824,80376.0
2020-01-02 13:10:00,24.18,24.19,24.17,24.18,74721.0,22.4824,22.4917,22.4731,22.4824,74721.0
2020-01-02 13:20:00,24.18,24.18,24.16,24.17,40110.0,22.4824,22.4824,22.4638,22.4731,40110.0
2020-01-02 13:30:00,24.17,24.17,24.14,24.16,57645.0,22.4731,22.4731,22.4452,22.4638,57645.0
2020-01-02 13:40:00,24.16,24.16,24.15,24.15,36840.0,22.4638,22.4638,22.4545,22.4545,36840.0
2020-01-02 13:50:00,24.15,24.15,24.13,24.15,44139.0,22.4545,22.4545,22.4359,22.4545,44139.0
2020-01-02 14:00:00,24.15,24.16,24.13,24.16,98070.0,22.4545,22.4638,22.4359,22.4638,98070.0
2020-01-02 14:10:00,24.16,24.17,24.14,24.17,172170.0,22.4638,22.4731,22.4452,22.4731,172170.0
2020-01-02 14:20:00,24.17,24.19,24.16,24.17,111186.0,22.4731,22.4917,22.4638,22.4731,111186.0
2020-01-02 14:30:00,24.17,24.2,24.16,24.16,249519.0,22.4731,22.501,22.4638,22.4638,249519.0
2020-01-02 14:40:00,24.16,24.19,24.16,24.18,99009.0,22.4638,22.4917,22.4638,22.4824,99009.0
2020-01-02 14:50:00,24.18,24.19,24.17,24.18,89610.0,22.4824,22.4917,22.4731,22.4824,89610.0
2020-01-02 15:00:00,24.18,24.21,24.18,24.19,122451.0,22.4824,22.5103,22.4824,22.4917,122451.0
2020-01-02 15:10:00,24.19,24.25,24.19,24.25,109299.0,22.4917,22.5475,22.4917,22.5475,109299.0
2020-01-02 15:20:00,24.25,24.27,24.24,24.27,96951.0,22.5475,22.5661,22.5382,22.5661,96951.0
2020-01-02 15:30:00,24.27,24.31,24.26,24.3,189387.0,22.5661,22.6033,22.5568,22.594,189387.0
2020-01-02 15:40:00,24.3,24.32,24.29,24.31,234537.0,22.594,22.6126,22.5847,22.6033,234537.0
2020-01-02 15:50:00,24.31,24.4,24.31,24.4,1008924.0,22.6033,22.687,22.6033,22.687,1008924.0
2020-01-03 09:30:00,24.0,24.05,23.92,23.96,395223.0,22.3151,22.3615,22.2407,22.2779,395223.0
2020-01-03 09:40:00,23.97,24.09,23.96,24.06,148431.0,22.2872,22.3987,22.2779,22.3708,148431.0
2020-01-03 09:50:00,24.06,24.07,24.02,24.04,69474.0,22.3708,22.3801,22.3337,22.3522,69474.0
2020-01-03 10:00:00,24.02,24.04,23.92,23.98,199392.0,22.3337,22.3522,22.2407,22.2965,199392.0
2020-01-03 10:10:00,23.98,23.98,23.9,23.9,111030.0,22.2965,22.2965,22.2221,22.2221,111030.0
2020-01-03 10:20:00,23.9,23.94,23.88,23.91,129234.0,22.2221,22.2593,22.2035,22.2314,129234.0
2020-01-03 10:30:00,23.91,23.97,23.9,23.96,96711.0,22.2314,22.2872,22.2221,22.2779,96711.0
2020-01-03 10:40:00,23.96,24.05,23.96,24.02,184980.0,22.2779,22.3615,22.2779,22.3337,184980.0
2020-01-03 10:50:00,24.01,24.02,23.97,24.01,79827.0,22.3244,22.3337,22.2872,22.3244,79827.0
2020-01-03 11:00:00,24.01,24.01,23.94,23.96,75459.0,22.3244,22.3244,22.2593,22.2779,75459.0
2020-01-03 11:10:00,23.95,23.99,23.94,23.99,84567.0,22.2686,22.3058,22.2593,22.3058,84567.0
2020-01-03 11:20:00,23.99,24.02,23.99,24.01,79356.0,22.3058,22.3337,22.3058,22.3244,79356.0
2020-01-03 11:30:00,24.01,24.06,24.01,24.04,71502.0,22.3244,22.3708,22.3244,22.3522,71502.0
2020-01-03 11:40:00,24.04,24.06,24.04,24.05,237357.0,22.3522,22.3708,22.3522,22.3615,237357.0
2020-01-03 11:50:00,24.05,24.07,24.04,24.05,119535.0,22.3615,22.3801,22.3522,22.3615,119535.0
2020-01-03 12:00:00,24.05,24.1,24.05,24.1,279642.0,22.3615,22.408,22.3615,22.408,279642.0
2020-01-03 12:10:00,24.1,24.13,24.07,24.13,955512.0,22.408,22.4359,22.3801,22.4359,955512.0
2020-01-03 12:20:00,24.13,24.15,24.1,24.13,111714.0,22.4359,22.4545,22.408,22.4359,111714.0
2020-01-03 12:30:00,24.13,24.14,24.12,24.13,77826.0,22.4359,22.4452,22.4266,22.4359,77826.0
2020-01-03 12:40:00,24.13,24.15,24.12,24.13,71991.0,22.4359,22.4545,22.4266,22.4359,71991.0
2020-01-03 12:50:00,24.14,24.15,24.12,24.13,56949.0,22.4452,22.4545,22.4266,22.4359,56949.0
2020-01-03 13:00:00,24.13,24.16,24.13,24.15,64704.0,22.4359,22.4638,22.4359,22.4545,64704.0
2020-01-03 13:10:00,24.15,24.18,24.13,24.13,71067.0,22.4545,22.4824,22.4359,22.4359,71067.0
2020-01-03 13:20:00,24.13,24.17,24.13,24.17,60771.0,22.4359,22.4731,22.4359,22.4731,60771.0
2020-01-03 13:30:00,24.17,24.18,24.07,24.14,156603.0,22.4731,22.4824,22.3801,22.4452,156603.0
2020-01-03 13:40:00,24.14,24.17,24.13,24.17,88521.0,22.4452,22.4731,22.4359,22.4731,88521.0
2020-01-03 13:50:00,24.17,24.17,24.13,24.14,82929.0,22.4731,22.4731,22.4359,22.4452,82929.0
2020-01-03 14:00:00,24.14,24.16,24.11,24.11,93510.0,22.4452,22.4638,22.4173,22.4173,93510.0
2020-01-03 14:10:00,24.11,24.14,24.1,24.13,87639.0,22.4173,22.4452,22.408,22.4359,87639.0
2020-01-03 14:20:00,24.13,24.15,24.12,24.14,73821.0,22.4359,22.4545,22.4266,22.4452,73821.0
2020-01-03 14:30:00,24.14,24.15,24.13,24.15,53406.0,22.4452,22.4545,22.4359,22.4545,53406.0
2020-01-03 14:40:00,24.14,24.16,24.14,24.16,50244.0,22.4452,22.4638,22.4452,22.4638,50244.0
2020-01-03 14:50:00,24.16,24.2,24.15,24.19,78831.0,22.4638,22.501,22.4545,22.4917,78831.0
2020-01-03 15:00:00,24.19,24.24,24.19,24.2,132747.0,22.4917,22.5382,22.4917,22.501,132747.0
2020-01-03 15:10:00,24.2,24.21,24.19,24.2,107799.0,22.501,22.5103,22.4917,22.501,107799.0
2020-01-03 15:20:00,24.2,24.22,24.18,24.19,162654.0,22.501,22.5196,22.4824,22.4917,162654.0
2020-01-03 15:30:00,24.19,24.19,24.15,24.19,222606.0,22.4917,22.4917,22.4545,22.4917,222606.0
2020-01-03 15:40:00,24.19,24.22,24.18,24.2,173586.0,22.4917,22.5196,22.4824,22.501,173586.0
2020-01-03 15:50:00,24.2,24.31,24.2,24.3,1155558.0,22.501,22.6033,22.501,22.594,1155558.0
2020-01-06 09:30:00,24.06,24.25,24.0,24.08,500085.0,22.3708,22.5475,22.3151,22.3894,500085.0
2020-01-06 09:40:00,24.08,24.17,24.06,24.09,171099.0,22.3894,22.4731,22.3708,22.3987,171099.0
2020-01-06 09:50:00,24.09,24.11,23.96,23.96,166944.0,22.3987,22.4173,22.2779,22.2779,166944.0
2020-01-06 10:00:00,23.96,23.99,23.92,23.97,124398.0,22.2779,22.3058,22.2407,22.2872,124398.0
2020-01-06 10:10:00,23.97,23.98,23.94,23.94,95190.0,22.2872,22.2965,22.2593,22.2593,95190.0
2020-01-06 10:20:00,23.94,23.97,23.92,23.93,98577.0,22.2593,22.2872,22.2407,22.25,98577.0
2020-01-06 10:30:00,23.93,23.97,23.91,23.95,141882.0,22.25,22.2872,22.2314,22.2686,141882.0
2020-01-06 10:40:00,23.95,24.04,23.94,24.03,362154.0,22.2686,22.3522,22.2593,22.3429,362154.0
2020-01-06 10:50:00,24.03,24.06,24.02,24.03,193035.0,22.3429,22.3708,22.3337,22.3429,193035.0
2020-01-06 11:00:00,24.03,24.05,23.99,24.05,250476.0,22.3429,22.3615,22.3058,22.3615,250476.0
2020-01-06 11:10:00,24.05,24.1,24.05,24.07,99300.0,22.3615,22.408,22.3615,22.3801,99300.0
2020-01-06 11:20:00,24.07,24.08,24.02,24.04,118335.0,22.3801,22.3894,22.3337,22.3522,118335.0
2020-01-06 11:30:00,24.04,24.07,24.02,24.02,67296.0,22.3522,22.3801,22.3337,22.3337,67296.0
2020-01-06 11:40:00,24.01,24.06,24.01,24.04,69180.0,22.3244,22.3708,22.3244,22.3522,69180.0
2020-01-06 11:50:00,24.05,24.05,24.02,24.04,104733.0,22.3615,22.3615,22.3337,22.3522,104733.0
2020-01-06 12:00:00,24.04,24.04,24.0,24.02,137559.0,22.3522,22.3522,22.3151,22.3337,137559.0
2020-01-06 12:10:00,24.03,24.05,24.02,24.04,86907.0,22.3429,22.3615,22.3337,22.3522,86907.0
2020-01-06 12:20:00,24.04,24.05,24.01,24.02,50067.0,22.3522,22.3615,22.3244,22.3337,50067.0
2020-01-06 12:30:00,24.02,24.04,24.0,24.01,70440.0,22.3337,22.3522,22.3151,22.3244,70440.0
2020-01-06 12:40:00,24.01,24.03,24.01,24.02,102819.0,22.3244,22.3429,22.3244,22.3337,102819.0
2020-01-06 12:50:00,24.02,24.02,24.01,24.02,45171.0,22.3337,22.3337,22.3244,22.3337,45171.0
2020-01-06 13:00:00,24.02,24.06,24.02,24.05,74010.0,22.3337,22.3708,22.3337,22.3615,74010.0
2020-01-06 13:10:00,24.05,24.1,24.05,24.09,104325.0,22.3615,22.408,22.3615,22.3987,104325.0
2020-01-06 13:20:00,24.09,24.11,24.07,24.08,139908.0,22.3987,22.4173,22.3801,22.3894,139908.0
2020-01-06 13:30:00,24.09,24.1,24.04,24.04,137367.0,22.3987,22.408,22.3522,22.3522,137367.0
2020-01-06 13:40:00,24.04,24.05,24.02,24.03,84834.0,22.3522,22.3615,22.3337,22.3429,84834.0
2020-01-06 13:50:00,24.03,24.04,24.01,24.01,91827.0,22.3429,22.3522,22.3244,22.3244,91827.0
2020-01-06 14:00:00,24.02,24.04,24.0,24.03,103125.0,22.3337,22.3522,22.3151,22.3429,103125.0
2020-01-06 14:10:00,24.04,24.06,24.04,24.06,92625.0,22.3522,22.3708,22.3522,22.3708,92625.0
2020-01-06 14:20:00,24.06,24.06,24.01,24.02,183798.0,22.3708,22.3708,22.3244,22.3337,183798.0
2020-01-06 14:30:00,24.03,24.03,23.99,23.99,67239.0,22.3429,22.3429,22.3058,22.3058,67239.0
2020-01-06 14:40:00,23.99,24.01,23.99,23.99,88449.0,22.3058,22.3244,22.3058,22.3058,88449.0
2020-01-06 14:50:00,23.98,24.0,23.96,24.0,82896.0,22.2965,22.3151,22.2779,22.3151,82896.0
2020-01-06 15:00:00,24.0,24.04,24.0,24.04,114621.0,22.3151,22.3522,22.3151,22.3522,114621.0
2020-01-06 15:10:00,24.04,24.08,24.03,24.05,124317.0,22.3522,22.3894,22.3429,22.3615,124317.0
2020-01-06 15:20:00,24.05,24.07,24.04,24.06,102450.0,22.3615,22.3801,22.3522,22.3708,102450.0
2020-01-06 15:30:00,24.06,24.1,24.05,24.08,200577.0,22.3708,22.408,22.3615,22.3894,200577.0
2020-01-06 15:40:00,24.08,24.13,24.08,24.12,251673.0,22.3894,22.4359,22.3894,22.4266,251673.0
2020-01-06 15:50:00,24.13,24.2,24.13,24.17,1207182.0,22.4359,22.501,22.4359,22.4731,1207182.0
2020-01-07 09:30:00,24.23,24.25,24.05,24.22,295440.0,22.5289,22.5475,22.3615,22.5196,295440.0
2020-01-07 09:40:00,24.21,24.32,24.2,24.32,147057.0,22.5103,22.6126,22.501,22.6126,147057.0
2020-01-07 09:50:00,24.32,24.38,24.29,24.34,311031.0,22.6126,22.6684,22.5847,22.6312,311031.0
2020-01-07 10:00:00,24.35,24.43,24.33,24.4,361695.0,22.6405,22.7149,22.6219,22.687,361695.0
2020-01-07 10:10:00,24.4,24.48,24.4,24.44,163515.0,22.687,22.7614,22.687,22.7242,163515.0
2020-01-07 10:20:00,24.44,24.49,24.44,24.49,137043.0,22.7242,22.7707,22.7242,22.7707,137043.0
2020-01-07 10:30:00,24.49,24.51,24.41,24.42,238083.0,22.7707,22.7893,22.6963,22.7056,238083.0
2020-01-07 10:40:00,24.41,24.43,24.37,24.42,97170.0,22.6963,22.7149,22.6591,22.7056,97170.0
2020-01-07 10:50:00,24.42,24.5,24.41,24.48,503925.0,22.7056,22.78,22.6963,22.7614,503925.0
2020-01-07 11:00:00,24.48,24.51,24.46,24.51,227373.0,22.7614,22.7893,22.7428,22.7893,227373.0
2020-01-07 11:10:00,24.51,24.51,24.46,24.49,145683.0,22.7893,22.7893,22.7428,22.7707,145683.0
2020-01-07 11:20:00,24.49,24.49,24.43,24.43,291147.0,22.7707,22.7707,22.7149,22.7149,291147.0
2020-01-07 11:30:00,24.43,24.48,24.42,24.48,215979.0,22.7149,22.7614,22.7056,22.7614,215979.0
2020-01-07 11:40:00,24.48,24.48,24.42,24.43,82497.0,22.7614,22.7614,22.7056,22.7149,82497.0
2020-01-07 11:50:00,24.43,24.43,24.37,24.37,100584.0,22.7149,22.7149,22.6591,22.6591,100584.0
2020-01-07 12:00:00,24.38,24.42,24.37,24.4,287340.0,22.6684,22.7056,22.6591,22.687,287340.0
2020-01-07 12:10:00,24.4,24.43,24.4,24.43,644130.0,22.687,22.7149,22.687,22.7149,644130.0
2020-01-07 12:20:00,24.43,24.43,24.38,24.38,688332.0,22.7149,22.7149,22.6684,22.6684,688332.0
2020-01-07 12:30:00,24.38,24.38,24.31,24.31,85323.0,22.6684,22.6684,22.6033,22.6033,85323.0
2020-01-07 12:40:00,24.31,24.32,24.3,24.31,82254.0,22.6033,22.6126,22.594,22.6033,82254.0
2020-01-07 12:50:00,24.31,24.34,24.3,24.33,106308.0,22.6033,22.6312,22.594,22.6219,106308.0
2020-01-07 13:00:00,24.34,24.38,24.33,24.36,155169.0,22.6312,22.6684,22.6219,22.6498,155169.0
2020-01-07 13:10:00,24.36,24.38,24.35,24.37,216654.0,22.6498,22.6684,22.6405,22.6591,216654.0
2020-01-07 13:20:00,24.37,24.37,24.32,24.34,144696.0,22.6591,22.6591,22.6126,22.6312,144696.0
2020-01-07 13:30:00,24.33,24.38,24.33,24.35,126999.0,22.6219,22.6684,22.6219,22.6405,126999.0
2020-01-07 13:40:00,24.35,24.37,24.33,24.37,79029.0,22.6405,22.6591,22.6219,22.6591,79029.0
2020-01-07 13:50:00,24.37,24.38,24.35,24.37,111999.0,22.6591,22.6684,22.6405,22.6591,111999.0
2020-01-07 14:00:00,24.37,24.39,24.35,24.39,78450.0,22.6591,22.6777,22.6405,22.6777,78450.0
2020-01-07 14:10:00,24.39,24.43,24.38,24.42,104760.0,22.6777,22.7149,22.6684,22.7056,104760.0
2020-01-07 14:20:00,24.42,24.46,24.41,24.43,195696.0,22.7056,22.7428,22.6963,22.7149,195696.0
2020-01-07 14:30:00,24.43,24.43,24.41,24.41,107202.0,22.7149,22.7149,22.6963,22.6963,107202.0
2020-01-07 14:40:00,24.41,24.45,24.41,24.43,173277.0,22.6963,22.7335,22.6963,22.7149,173277.0
2020-01-07 14:50:00,24.44,24.45,24.41,24.44,225189.0,22.7242,22.7335,22.6963,22.7242,225189.0
2020-01-07 15:00:00,24.44,24.45,24.41,24.41,179940.0,22.7242,22.7335,22.6963,22.6963,179940.0
2020-01-07 15:10:00,24.41,24.48,24.41,24.48,188688.0,22.6963,22.7614,22.6963,22.7614,188688.0
2020-01-07 15:20:00,24.48,24.49,24.45,24.47,184656.0,22.7614,22.7707,22.7335,22.7521,184656.0
2020-01-07 15:30:00,24.47,24.47,24.44,24.45,223962.0,22.7521,22.7521,22.7242,22.7335,223962.0
2020-01-07 15:40:00,24.45,24.45,24.42,24.42,304089.0,22.7335,22.7335,22.7056,22.7056,304089.0
2020-01-07 15:50:00,24.42,24.42,24.33,24.33,1546578.0,22.7056,22.7056,22.6219,22.6219,1546578.0
2020-01-08 09:30:00,24.49,24.51,24.4,24.46,235653.0,22.7707,22.7893,22.687,22.7428,235653.0
2020-01-08 09:40:00,24.46,24.53,24.43,24.52,161406.0,22.7428,22.8078,22.7149,22.7985,161406.0
2020-01-08 09:50:00,24.51,24.54,24.47,24.52,90270.0,22.7893,22.8171,22.7521,22.7985,90270.0
2020-01-08 10:00:00,24.52,24.52,24.43,24.45,163809.0,22.7985,22.7985,22.7149,22.7335,163809.0
2020-01-08 10:10:00,24.44,24.49,24.43,24.47,67836.0,22.7242,22.7707,22.7149,22.7521,67836.0
2020-01-08 10:20:00,24.47,24.47,24.39,24.4,151044.0,22.7521,22.7521,22.6777,22.687,151044.0
2020-01-08 10:30:00,24.39,24.45,24.38,24.41,107541.0,22.6777,22.7335,22.6684,22.6963,107541.0
2020-01-08 10:40:00,24.41,24.43,24.36,24.37,111828.0,22.6963,22.7149,22.6498,22.6591,111828.0
2020-01-08 10:50:00,24.37,24.42,24.36,24.42,100497.0,22.6591,22.7056,22.6498,22.7056,100497.0
2020-01-08 11:00:00,24.42,24.42,24.4,24.42,110439.0,22.7056,22.7056,22.687,22.7056,110439.0
2020-01-08 11:10:00,24.42,24.42,24.4,24.41,98583.0,22.7056,22.7056,22.687,22.6963,98583.0
2020-01-08 11:20:00,24.42,24.49,24.37,24.46,144756.0,22.7056,22.7707,22.6591,22.7428,144756.0
2020-01-08 11:30:00,24.45,24.49,24.39,24.46,122712.0,22.7335,22.7707,22.6777,22.7428,122712.0
2020-01-08 11:40:00,24.47,24.52,24.46,24.51,269994.0,22.7521,22.7985,22.7428,22.7893,269994.0
2020-01-08 11:50:00,24.51,24.53,24.48,24.48,131748.0,22.7893,22.8078,22.7614,22.7614,131748.0
2020-01-08 12:00:00,24.48,24.51,24.48,24.49,96114.0,22.7614,22.7893,22.7614,22.7707,96114.0
2020-01-08 12:10:00,24.49,24.5,24.46,24.49,73695.0,22.7707,22.78,22.7428,22.7707,73695.0
2020-01-08 12:20:00,24.48,24.52,24.47,24.52,91656.0,22.7614,22.7985,22.7521,22.7985,91656.0
2020-01-08 12:30:00,24.52,24.52,24.47,24.47,69984.0,22.7985,22.7985,22.7521,22.7521,69984.0
2020-01-08 12:40:00,24.47,24.48,24.46,24.47,66147.0,22.7521,22.7614,22.7428,22.7521,66147.0
2020-01-08 12:50:00,24.47,24.47,24.42,24.43,89559.0,22.7521,22.7521,22.7056,22.7149,89559.0
2020-01-08 13:00:00,24.44,24.49,24.44,24.49,51723.0,22.7242,22.7707,22.7242,22.7707,51723.0
2020-01-08 13:10:00,24.49,24.51,24.48,24.49,36906.0,22.7707,22.7893,22.7614,22.7707,36906.0
2020-01-08 13:20:00,24.49,24.5,24.47,24.48,38820.0,22.7707,22.78,22.7521,22.7614,38820.0
2020-01-08 13:30:00,24.48,24.49,24.46,24.48,55377.0,22.7614,22.7707,22.7428,22.7614,55377.0
2020-01-08 13:40:00,24.48,24.5,24.46,24.47,67050.0,22.7614,22.78,22.7428,22.7521,67050.0
2020-01-08 13:50:00,24.46,24.46,24.43,24.45,64347.0,22.7428,22.7428,22.7149,22.7335,64347.0
2020-01-08 14:00:00,24.45,24.49,24.45,24.47,84309.0,22.7335,22.7707,22.7335,22.7521,84309.0
2020-01-08 14:10:00,24.47,24.48,24.43,24.43,167430.0,22.7521,22.7614,22.7149,22.7149,167430.0
2020-01-08 14:20:00,24.43,24.49,24.43,24.48,47151.0,22.7149,22.7707,22.7149,22.7614,47151.0
2020-01-08 14:30:00,24.49,24.51,24.47,24.51,101973.0,22.7707,22.7893,22.7521,22.7893,101973.0
2020-01-08 14:40:00,24.51,24.52,24.5,24.52,78129.0,22.7893,22.7985,22.78,22.7985,78129.0
2020-01-08 14:50:00,24.52,24.55,24.52,24.54,89160.0,22.7985,22.8264,22.7985,22.8171,89160.0
2020-01-08 15:00:00,24.54,24.59,24.54,24.59,155874.0,22.8171,22.8636,22.8171,22.8636,155874.0
2020-01-08 15:10:00,24.59,24.61,24.58,24.6,93021.0,22.8636,22.8822,22.8543,22.8729,93021.0
2020-01-08 15:20:00,24.6,24.6,24.57,24.58,179526.0,22.8729,22.8729,22.845,22.8543,179526.0
2020-01-08 15:30:00,24.58,24.58,24.53,24.53,180825.0,22.8543,22.8543,22.8078,22.8078,180825.0
2020-01-08 15:40:00,24.53,24.55,24.44,24.44,336366.0,22.8078,22.8264,22.7242,22.7242,336366.0
2020-01-08 15:50:00,24.44,24.47,24.43,24.46,742938.0,22.7242,22.7521,22.7149,22.7428,742938.0
2020-01-09 09:30:00,24.47,24.54,24.43,24.44,195708.0,22.7521,22.8171,22.7149,22.7242,195708.0
2020-01-09 09:40:00,24.44,24.47,24.42,24.44,127821.0,22.7242,22.7521,22.7056,22.7242,127821.0
2020-01-09 09:50:00,24.45,24.51,24.44,24.5,170025.0,22.7335,22.7893,22.7242,22.78,170025.0
2020-01-09 10:00:00,24.5,24.5,24.43,24.44,89310.0,22.78,22.78,22.7149,22.7242,89310.0
2020-01-09 10:10:00,24.45,24.46,24.42,24.44,84129.0,22.7335,22.7428,22.7056,22.7242,84129.0
2020-01-09 10:20:00,24.43,24.48,24.42,24.47,150201.0,22.7149,22.7614,22.7056,22.7521,150201.0
2020-01-09 10:30:00,24.47,24.51,24.46,24.49,127500.0,22.7521,22.7893,22.7428,22.7707,127500.0
2020-01-09 10:40:00,24.49,24.5,24.47,24.49,88512.0,22.7707,22.78,22.7521,22.7707,88512.0
2020-01-09 10:50:00,24.5,24.53,24.5,24.51,127308.0,22.78,22.8078,22.78,22.7893,127308.0
2020-01-09 11:00:00,24.52,24.52,24.48,24.5,141420.0,22.7985,22.7985,22.7614,22.78,141420.0
2020-01-09 11:10:00,24.5,24.52,24.49,24.51,65046.0,22.78,22.7985,22.7707,22.7893,65046.0
2020-01-09 11:20:00,24.51,24.53,24.46,24.48,126069.0,22.7893,22.8078,22.7428,22.7614,126069.0
2020-01-09 11:30:00,24.48,24.52,24.47,24.51,48873.0,22.7614,22.7985,22.7521,22.7893,48873.0
2020-01-09 11:40:00,24.51,24.51,24.48,24.48,85284.0,22.7893,22.7893,22.7614,22.7614,85284.0
2020-01-09 11:50:00,24.48,24.49,24.45,24.47,54585.0,22.7614,22.7707,22.7335,22.7521,54585.0
2020-01-09 12:00:00,24.47,24.47,24.45,24.45,75372.0,22.7521,22.7521,22.7335,22.7335,75372.0
2020-01-09 12:10:00,24.45,24.45,24.43,24.44,75777.0,22.7335,22.7335,22.7149,22.7242,75777.0
2020-01-09 12:20:00,24.44,24.44,24.41,24.43,83382.0,22.7242,22.7242,22.6963,22.7149,83382.0
2020-01-09 12:30:00,24.43,24.45,24.42,24.44,58500.0,22.7149,22.7335,22.7056,22.7242,58500.0
2020-01-09 12:40:00,24.44,24.45,24.42,24.45,48519.0,22.7242,22.7335,22.7056,22.7335,48519.0
2020-01-09 12:50:00,24.45,24.46,24.44,24.45,42768.0,22.7335,22.7428,22.7242,22.7335,42768.0
2020-01-09 13:00:00,24.45,24.46,24.43,24.45,38082.0,22.7335,22.7428,22.7149,22.7335,38082.0
2020-01-09 13:10:00,24.45,24.47,24.43,24.45,57039.0,22.7335,22.7521,22.7149,22.7335,57039.0
2020-01-09 13:20:00,24.45,24.47,24.43,24.47,44670.0,22.7335,22.7521,22.7149,22.7521,44670.0
2020-01-09 13:30:00,24.47,24.47,24.46,24.47,33171.0,22.7521,22.7521,22.7428,22.7521,33171.0
2020-01-09 13:40:00,24.47,24.49,24.46,24.48,50826.0,22.7521,22.7707,22.7428,22.7614,50826.0
2020-01-09 13:50:00,24.49,24.5,24.48,24.49,53796.0,22.7707,22.78,22.7614,22.7707,53796.0
2020-01-09 14:00:00,24.49,24.52,24.49,24.51,71544.0,22.7707,22.7985,22.7707,22.7893,71544.0
2020-01-09 14:10:00,24.51,24.54,24.51,24.51,64758.0,22.7893,22.8171,22.7893,22.7893,64758.0
2020-01-09 14:20:00,24.51,24.54,24.51,24.53,40125.0,22.7893,22.8171,22.7893,22.8078,40125.0
2020-01-09 14:30:00,24.53,24.54,24.53,24.54,87039.0,22.8078,22.8171,22.8078,22.8171,87039.0
2020-01-09 14:40:00,24.55,24.56,24.54,24.54,70635.0,22.8264,22.8357,22.8171,22.8171,70635.0
2020-01-09 14:50:00,24.54,24.55,24.54,24.54,72105.0,22.8171,22.8264,22.8171,22.8171,72105.0
2020-01-09 15:00:00,24.54,24.54,24.51,24.53,132048.0,22.8171,22.8171,22.7893,22.8078,132048.0
2020-01-09 15:10:00,24.53,24.57,24.52,24.57,159543.0,22.8078,22.845,22.7985,22.845,159543.0
2020-01-09 15:20:00,24.57,24.57,24.52,24.53,241437.0,22.845,22.845,22.7985,22.8078,241437.0
2020-01-09 15:30:00,24.54,24.56,24.52,24.53,139341.0,22.8171,22.8357,22.7985,22.8078,139341.0
2020-01-09 15:40:00,24.53,24.55,24.53,24.53,206043.0,22.8078,22.8264,22.8078,22.8078,206043.0
2020-01-09 15:50:00,24.53,24.58,24.53,24.58,596763.0,22.8078,22.8543,22.8078,22.8543,596763.0
2020-01-10 09:30:00,24.57,24.6,24.45,24.53,197841.0,22.845,22.8729,22.7335,22.8078,197841.0
2020-01-10 09:40:00,24.51,24.54,24.42,24.43,106515.0,22.7893,22.8171,22.7056,22.7149,106515.0
2020-01-10 09:50:00,24.43,24.5,24.43,24.5,88377.0,22.7149,22.78,22.7149,22.78,88377.0
2020-01-10 10:00:00,24.49,24.52,24.49,24.51,89889.0,22.7707,22.7985,22.7707,22.7893,89889.0
2020-01-10 10:10:00,24.5,24.57,24.5,24.54,294387.0,22.78,22.845,22.78,22.8171,294387.0
2020-01-10 10:20:00,24.54,24.6,24.54,24.59,64419.0,22.8171,22.8729,22.8171,22.8636,64419.0
2020-01-10 10:30:00,24.59,24.61,24.57,24.61,71565.0,22.8636,22.8822,22.845,22.8822,71565.0
2020-01-10 10:40:00,24.61,24.62,24.58,24.58,78360.0,22.8822,22.8915,22.8543,22.8543,78360.0
2020-01-10 10:50:00,24.57,24.6,24.57,24.59,48591.0,22.845,22.8729,22.845,22.8636,48591.0
2020-01-10 11:00:00,24.59,24.59,24.57,24.57,63744.0,22.8636,22.8636,22.845,22.845,63744.0
2020-01-10 11:10:00,24.57,24.6,24.55,24.57,122022.0,22.845,22.8729,22.8264,22.845,122022.0
2020-01-10 11:20:00,24.56,24.57,24.51,24.53,90666.0,22.8357,22.845,22.7893,22.8078,90666.0
2020-01-10 11:30:00,24.52,24.52,24.47,24.47,54834.0,22.7985,22.7985,22.7521,22.7521,54834.0
2020-01-10 11:40:00,24.48,24.48,24.45,24.45,83370.0,22.7614,22.7614,22.7335,22.7335,83370.0
2020-01-10 11:50:00,24.44,24.51,24.44,24.5,66087.0,22.7242,22.7893,22.7242,22.78,66087.0
2020-01-10 12:00:00,24.5,24.5,24.47,24.48,69240.0,22.78,22.78,22.7521,22.7614,69240.0
2020-01-10 12:10:00,24.48,24.51,24.47,24.5,69144.0,22.7614,22.7893,22.7521,22.78,69144.0
2020-01-10 12:20:00,24.5,24.51,24.48,24.48,79431.0,22.78,22.7893,22.7614,22.7614,79431.0
2020-01-10 12:30:00,24.49,24.51,24.48,24.51,30678.0,22.7707,22.7893,22.7614,22.7893,30678.0
2020-01-10 12:40:00,24.51,24.52,24.5,24.5,30405.0,22.7893,22.7985,22.78,22.78,30405.0
2020-01-10 12:50:00,24.51,24.54,24.5,24.52,40437.0,22.7893,22.8171,22.78,22.7985,40437.0
2020-01-10 13:00:00,24.52,24.53,24.51,24.53,59007.0,22.7985,22.8078,22.7893,22.8078,59007.0
2020-01-10 13:10:00,24.53,24.53,24.51,24.52,29436.0,22.8078,22.8078,22.7893,22.7985,29436.0
2020-01-10 13:20:00,24.52,24.53,24.51,24.51,48444.0,22.7985,22.8078,22.7893,22.7893,48444.0
2020-01-10 13:30:00,24.51,24.52,24.51,24.51,42696.0,22.7893,22.7985,22.7893,22.7893,42696.0
2020-01-10 13:40:00,24.51,24.54,24.5,24.52,42348.0,22.7893,22.8171,22.78,22.7985,42348.0
2020-01-10 13:50:00,24.52,24.52,24.5,24.5,65406.0,22.7985,22.7985,22.78,22.78,65406.0
2020-01-10 14:00:00,24.5,24.51,24.46,24.47,73797.0,22.78,22.7893,22.7428,22.7521,73797.0
2020-01-10 14:10:00,24.47,24.5,24.47,24.49,88044.0,22.7521,22.78,22.7521,22.7707,88044.0
2020-01-10 14:20:00,24.49,24.49,24.46,24.47,88953.0,22.7707,22.7707,22.7428,22.7521,88953.0
2020-01-10 14:30:00,24.47,24.47,24.45,24.46,65313.0,22.7521,22.7521,22.7335,22.7428,65313.0
2020-01-10 14:40:00,24.46,24.5,24.46,24.49,67272.0,22.7428,22.78,22.7428,22.7707,67272.0
2020-01-10 14:50:00,24.49,24.5,24.48,24.48,55998.0,22.7707,22.78,22.7614,22.7614,55998.0
2020-01-10 15:00:00,24.49,24.52,24.48,24.49,153024.0,22.7707,22.7985,22.7614,22.7707,153024.0
2020-01-10 15:10:00,24.49,24.51,24.49,24.51,177300.0,22.7707,22.7893,22.7707,22.7893,177300.0
2020-01-10 15:20:00,24.51,24.51,24.5,24.5,119925.0,22.7893,22.7893,22.78,22.78,119925.0
2020-01-10 15:30:00,24.5,24.5,24.43,24.45,231060.0,22.78,22.78,22.7149,22.7335,231060.0
2020-01-10 15:40:00,24.45,24.48,24.42,24.44,279105.0,22.7335,22.7614,22.7056,22.7242,279105.0
2020-01-10 15:50:00,24.44,24.48,24.43,24.46,604785.0,22.7242,22.7614,22.7149,22.7428,604785.0
2020-01-13 09:30:00,24.46,24.5,24.4,24.41,198543.0,22.7428,22.78,22.687,22.6963,198543.0
2020-01-13 09:40:00,24.4,24.47,24.38,24.45,53814.0,22.687,22.7521,22.6684,22.7335,53814.0
2020-01-13 09:50:00,24.45,24.52,24.44,24.5,83967.0,22.7335,22.7985,22.7242,22.78,83967.0
2020-01-13 10:00:00,24.51,24.54,24.48,24.48,115851.0,22.7893,22.8171,22.7614,22.7614,115851.0
2020-01-13 10:10:00,24.48,24.51,24.47,24.47,72729.0,22.7614,22.7893,22.7521,22.7521,72729.0
2020-01-13 10:20:00,24.47,24.52,24.47,24.5,332043.0,22.7521,22.7985,22.7521,22.78,332043.0
2020-01-13 10:30:00,24.5,24.6,24.5,24.59,316359.0,22.78,22.8729,22.78,22.8636,316359.0
2020-01-13 10:40:00,24.59,24.68,24.58,24.67,214413.0,22.8636,22.9473,22.8543,22.938,214413.0
2020-01-13 10:50:00,24.66,24.68,24.64,24.67,226302.0,22.9287,22.9473,22.9101,22.938,226302.0
2020-01-13 11:00:00,24.67,24.7,24.64,24.69,125340.0,22.938,22.9659,22.9101,22.9566,125340.0
2020-01-13 11:10:00,24.69,24.79,24.67,24.78,283032.0,22.9566,23.0496,22.938,23.0403,283032.0
2020-01-13 11:20:00,24.77,24.88,24.77,24.87,474729.0,23.031,23.1333,23.031,23.124,474729.0
2020-01-13 11:30:00,24.87,24.88,24.83,24.86,342333.0,23.124,23.1333,23.0868,23.1147,342333.0
2020-01-13 11:40:00,24.86,24.87,24.79,24.81,204249.0,23.1147,23.124,23.0496,23.0682,204249.0
2020-01-13 11:50:00,24.81,24.81,24.78,24.81,124701.0,23.0682,23.0682,23.0403,23.0682,124701.0
2020-01-13 12:00:00,24.81,24.84,24.79,24.84,118443.0,23.0682,23.0961,23.0496,23.0961,118443.0
2020-01-13 12:10:00,24.84,24.84,24.81,24.83,70959.0,23.0961,23.0961,23.0682,23.0868,70959.0
2020-01-13 12:20:00,24.83,24.84,24.8,24.81,98784.0,23.0868,23.0961,23.0589,23.0682,98784.0
2020-01-13 12:30:00,24.8,24.85,24.8,24.84,81537.0,23.0589,23.1054,23.0589,23.0961,81537.0
2020-01-13 12:40:00,24.84,24.85,24.81,24.83,80145.0,23.0961,23.1054,23.0682,23.0868,80145.0
2020-01-13 12:50:00,24.83,24.84,24.82,24.83,74262.0,23.0868,23.0961,23.0775,23.0868,74262.0
2020-01-13 13:00:00,24.83,24.84,24.81,24.83,84915.0,23.0868,23.0961,23.0682,23.0868,84915.0
2020-01-13 13:10:00,24.84,24.84,24.82,24.84,93183.0,23.0961,23.0961,23.0775,23.0961,93183.0
2020-01-13 13:20:00,24.84,24.86,24.84,24.86,77922.0,23.0961,23.1147,23.0961,23.1147,77922.0
2020-01-13 13:30:00,24.86,24.87,24.83,24.87,141990.0,23.1147,23.124,23.0868,23.124,141990.0
2020-01-13 13:40:00,24.87,24.89,24.86,24.88,120018.0,23.124,23.1426,23.1147,23.1333,120018.0
2020-01-13 13:50:00,24.88,24.9,24.86,24.87,143307.0,23.1333,23.1519,23.1147,23.124,143307.0
2020-01-13 14:00:00,24.87,24.9,24.85,24.9,120213.0,23.124,23.1519,23.1054,23.1519,120213.0
2020-01-13 14:10:00,24.9,24.9,24.88,24.89,75585.0,23.1519,23.1519,23.1333,23.1426,75585.0
2020-01-13 14:20:00,24.89,24.89,24.85,24.85,77274.0,23.1426,23.1426,23.1054,23.1054,77274.0
2020-01-13 14:30:00,24.85,24.85,24.82,24.83,86580.0,23.1054,23.1054,23.0775,23.0868,86580.0
2020-01-13 14:40:00,24.83,24.84,24.81,24.83,70572.0,23.0868,23.0961,23.0682,23.0868,70572.0
2020-01-13 14:50:00,24.83,24.85,24.82,24.83,105192.0,23.0868,23.1054,23.0775,23.0868,105192.0
2020-01-13 15:00:00,24.83,24.84,24.83,24.84,89313.0,23.0868,23.0961,23.0868,23.0961,89313.0
2020-01-13 15:10:00,24.84,24.84,24.8,24.83,152967.0,23.0961,23.0961,23.0589,23.0868,152967.0
2020-01-13 15:20:00,24.82,24.86,24.82,24.86,143988.0,23.0775,23.1147,23.0775,23.1147,143988.0
2020-01-13 15:30:00,24.86,24.87,24.82,24.85,201738.0,23.1147,23.124,23.0775,23.1054,201738.0
2020-01-13 15:40:00,24.85,24.86,24.83,24.86,290556.0,23.1054,23.1147,23.0868,23.1147,290556.0
2020-01-13 15:50:00,24.86,24.92,24.85,24.89,701577.0,23.1147,23.1705,23.1054,23.1426,701577.0
2020-01-14 09:30:00,24.83,24.85,24.74,24.84,172020.0,23.0868,23.1054,23.0031,23.0961,172020.0
2020-01-14 09:40:00,24.84,24.93,24.82,24.89,127803.0,23.0961,23.1798,23.0775,23.1426,127803.0
2020-01-14 09:50:00,24.89,24.93,24.87,24.91,133194.0,23.1426,23.1798,23.124,23.1612,133194.0
2020-01-14 10:00:00,24.91,24.95,24.88,24.88,133260.0,23.1612,23.1984,23.1333,23.1333,133260.0
2020-01-14 10:10:00,24.88,24.89,24.87,24.88,85251.0,23.1333,23.1426,23.124,23.1333,85251.0
2020-01-14 10:20:00,24.88,24.89,24.84,24.86,225915.0,23.1333,23.1426,23.0961,23.1147,225915.0
2020-01-14 10:30:00,24.86,24.86,24.83,24.84,92088.0,23.1147,23.1147,23.0868,23.0961,92088.0
2020-01-14 10:40:00,24.83,24.83,24.79,24.81,112767.0,23.0868,23.0868,23.0496,23.0682,112767.0
2020-01-14 10:50:00,24.8,24.84,24.8,24.81,87414.0,23.0589,23.0961,23.0589,23.0682,87414.0
2020-01-14 11:00:00,24.81,24.89,24.8,24.89,192903.0,23.0682,23.1426,23.0589,23.1426,192903.0
2020-01-14 11:10:00,24.89,24.95,24.88,24.95,144318.0,23.1426,23.1984,23.1333,23.1984,144318.0
2020-01-14 11:20:00,24.95,24.96,24.89,24.91,441321.0,23.1984,23.2077,23.1426,23.1612,441321.0
2020-01-14 11:30:00,24.92,24.93,24.88,24.91,267342.0,23.1705,23.1798,23.1333,23.1612,267342.0
2020-01-14 11:40:00,24.91,24.91,24.86,24.91,62412.0,23.1612,23.1612,23.1147,23.1612,62412.0
2020-01-14 11:50:00,24.91,24.91,24.88,24.9,68004.0,23.1612,23.1612,23.1333,23.1519,68004.0
2020-01-14 12:00:00,24.9,24.92,24.87,24.88,78402.0,23.1519,23.1705,23.124,23.1333,78402.0
2020-01-14 12:10:00,24.88,24.91,24.87,24.91,76395.0,23.1333,23.1612,23.124,23.1612,76395.0
2020-01-14 12:20:00,24.91,24.94,24.91,24.94,157470.0,23.1612,23.1891,23.1612,23.1891,157470.0
2020-01-14 12:30:00,24.94,24.95,24.93,24.94,45930.0,23.1891,23.1984,23.1798,23.1891,45930.0
2020-01-14 12:40:00,24.94,24.99,24.94,24.99,78735.0,23.1891,23.2356,23.1891,23.2356,78735.0
2020-01-14 12:50:00,24.99,25.08,24.99,25.05,182919.0,23.2356,23.3192,23.2356,23.2913,182919.0
2020-01-14 13:00:00,25.05,25.06,25.03,25.06,60483.0,23.2913,23.3006,23.2727,23.3006,60483.0
2020-01-14 13:10:00,25.06,25.08,25.05,25.08,75213.0,23.3006,23.3192,23.2913,23.3192,75213.0
2020-01-14 13:20:00,25.08,25.1,25.07,25.08,59304.0,23.3192,23.3378,23.3099,23.3192,59304.0
2020-01-14 13:30:00,25.08,25.11,24.98,25.05,339279.0,23.3192,23.3471,23.2263,23.2913,339279.0
2020-01-14 13:40:00,25.05,25.06,24.97,24.99,126240.0,23.2913,23.3006,23.217,23.2356,126240.0
2020-01-14 13:50:00,24.99,25.03,24.99,24.99,84867.0,23.2356,23.2727,23.2356,23.2356,84867.0
2020-01-14 14:00:00,24.99,24.99,24.93,24.93,79905.0,23.2356,23.2356,23.1798,23.1798,79905.0
2020-01-14 14:10:00,24.93,24.95,24.89,24.94,85173.0,23.1798,23.1984,23.1426,23.1891,85173.0
2020-01-14 14:20:00,24.93,24.97,24.93,24.97,73857.0,23.1798,23.217,23.1798,23.217,73857.0
2020-01-14 14:30:00,24.97,25.0,24.95,24.99,75723.0,23.217,23.2448,23.1984,23.2356,75723.0
2020-01-14 14:40:00,24.99,25.06,24.99,25.05,82890.0,23.2356,23.3006,23.2356,23.2913,82890.0
2020-01-14 14:50:00,25.05,25.06,25.01,25.02,76293.0,23.2913,23.3006,23.2541,23.2634,76293.0
2020-01-14 15:00:00,25.02,25.03,24.98,24.98,110727.0,23.2634,23.2727,23.2263,23.2263,110727.0
2020-01-14 15:10:00,24.99,24.99,24.94,24.95,98100.0,23.2356,23.2356,23.1891,23.1984,98100.0
2020-01-14 15:20:00,24.95,24.97,24.92,24.93,145920.0,23.1984,23.217,23.1705,23.1798,145920.0
2020-01-14 15:30:00,24.92,24.96,24.91,24.94,151473.0,23.1705,23.2077,23.1612,23.1891,151473.0
2020-01-14 15:40:00,24.94,24.97,24.94,24.94,278454.0,23.1891,23.217,23.1891,23.1891,278454.0
2020-01-14 15:50:00,24.94,24.94,24.86,24.89,892650.0,23.1891,23.1891,23.1147,23.1426,892650.0
2020-01-15 09:30:00,24.84,24.98,24.79,24.96,294960.0,23.0961,23.2263,23.0496,23.2077,294960.0
2020-01-15 09:40:00,24.98,25.06,24.97,25.04,287571.0,23.2263,23.3006,23.217,23.282,287571.0
2020-01-15 09:50:00,25.03,25.12,25.02,25.1,426975.0,23.2727,23.3564,23.2634,23.3378,426975.0
2020-01-15 10:00:00,25.12,25.14,25.07,25.09,149145.0,23.3564,23.375,23.3099,23.3285,149145.0
2020-01-15 10:10:00,25.1,25.1,25.01,25.06,102714.0,23.3378,23.3378,23.2541,23.3006,102714.0
2020-01-15 10:20:00,25.06,25.1,25.03,25.09,84462.0,23.3006,23.3378,23.2727,23.3285,84462.0
2020-01-15 10:30:00,25.09,25.15,25.08,25.13,165984.0,23.3285,23.3843,23.3192,23.3657,165984.0
2020-01-15 10:40:00,25.13,25.15,25.12,25.14,126525.0,23.3657,23.3843,23.3564,23.375,126525.0
2020-01-15 10:50:00,25.15,25.19,25.13,25.19,145032.0,23.3843,23.4215,23.3657,23.4215,145032.0
2020-01-15 11:00:00,25.19,25.19,25.09,25.09,170109.0,23.4215,23.4215,23.3285,23.3285,170109.0
2020-01-15 11:10:00,25.09,25.12,25.06,25.1,189963.0,23.3285,23.3564,23.3006,23.3378,189963.0
2020-01-15 11:20:00,25.1,25.11,25.08,25.09,74583.0,23.3378,23.3471,23.3192,23.3285,74583.0
2020-01-15 11:30:00,25.09,25.1,25.06,25.1,315330.0,23.3285,23.3378,23.3006,23.3378,315330.0
2020-01-15 11:40:00,25.1,25.11,25.08,25.1,138240.0,23.3378,23.3471,23.3192,23.3378,138240.0
2020-01-15 11:50:00,25.09,25.09,25.06,25.08,228102.0,23.3285,23.3285,23.3006,23.3192,228102.0
2020-01-15 12:00:00,25.07,25.1,25.05,25.08,126555.0,23.3099,23.3378,23.2913,23.3192,126555.0
2020-01-15 12:10:00,25.08,25.1,25.04,25.05,137679.0,23.3192,23.3378,23.282,23.2913,137679.0
2020-01-15 12:20:00,25.05,25.08,25.01,25.02,205479.0,23.2913,23.3192,23.2541,23.2634,205479.0
2020-01-15 12:30:00,25.02,25.03,24.99,25.02,118842.0,23.2634,23.2727,23.2356,23.2634,118842.0
2020-01-15 12:40:00,25.02,25.03,24.97,24.97,87534.0,23.2634,23.2727,23.217,23.217,87534.0
2020-01-15 12:50:00,24.97,24.99,24.96,24.96,105033.0,23.217,23.2356,23.2077,23.2077,105033.0
2020-01-15 13:00:00,24.95,24.97,24.93,24.96,118866.0,23.1984,23.217,23.1798,23.2077,118866.0
2020-01-15 13:10:00,24.96,24.98,24.95,24.95,139698.0,23.2077,23.2263,23.1984,23.1984,139698.0
2020-01-15 13:20:00,24.95,24.99,24.94,24.98,75219.0,23.1984,23.2356,23.1891,23.2263,75219.0
2020-01-15 13:30:00,24.98,25.0,24.95,24.97,203907.0,23.2263,23.2448,23.1984,23.217,203907.0
2020-01-15 13:40:00,24.97,24.98,24.94,24.97,173952.0,23.217,23.2263,23.1891,23.217,173952.0
2020-01-15 13:50:00,24.97,24.98,24.92,24.93,168036.0,23.217,23.2263,23.1705,23.1798,168036.0
2020-01-15 14:00:00,24.94,24.98,24.93,24.98,329682.0,23.1891,23.2263,23.1798,23.2263,329682.0
2020-01-15 14:10:00,24.98,25.01,24.96,25.0,861027.0,23.2263,23.2541,23.2077,23.2448,861027.0
2020-01-15 14:20:00,25.0,25.02,24.97,24.99,756993.0,23.2448,23.2634,23.217,23.2356,756993.0
2020-01-15 14:30:00,24.99,25.02,24.99,25.02,158058.0,23.2356,23.2634,23.2356,23.2634,158058.0
2020-01-15 14:40:00,25.02,25.05,25.02,25.04,82959.0,23.2634,23.2913,23.2634,23.282,82959.0
2020-01-15 14:50:00,25.04,25.04,24.99,24.99,146160.0,23.282,23.282,23.2356,23.2356,146160.0
2020-01-15 15:00:00,24.99,24.99,24.95,24.95,110277.0,23.2356,23.2356,23.1984,23.1984,110277.0
2020-01-15 15:10:00,24.95,25.01,24.95,25.01,168414.0,23.1984,23.2541,23.1984,23.2541,168414.0
2020-01-15 15:20:00,25.0,25.02,24.92,24.94,497541.0,23.2448,23.2634,23.1705,23.1891,497541.0
2020-01-15 15:30:00,24.94,24.95,24.9,24.91,409947.0,23.1891,23.1984,23.1519,23.1612,409947.0
2020-01-15 15:40:00,24.91,24.94,24.88,24.92,529779.0,23.1612,23.1891,23.1333,23.1705,529779.0
2020-01-15 15:50:00,24.92,25.01,24.92,25.0,1755963.0,23.1705,23.2541,23.1705,23.2448,1755963.0
2020-01-16 09:30:00,25.22,25.43,25.22,25.42,730500.0,23.4494,23.6447,23.4494,23.6354,730500.0
2020-01-16 09:40:00,25.42,25.53,25.4,25.46,565458.0,23.6354,23.7376,23.6168,23.6726,565458.0
2020-01-16 09:50:00,25.47,25.53,25.45,25.52,306201.0,23.6819,23.7376,23.6633,23.7283,306201.0
2020-01-16 10:00:00,25.52,25.57,25.46,25.49,462249.0,23.7283,23.7748,23.6726,23.7004,462249.0
2020-01-16 10:10:00,25.49,25.55,25.47,25.49,745902.0,23.7004,23.7562,23.6819,23.7004,745902.0
2020-01-16 10:20:00,25.5,25.52,25.47,25.5,490206.0,23.7097,23.7283,23.6819,23.7097,490206.0
2020-01-16 10:30:00,25.5,25.51,25.41,25.44,307821.0,23.7097,23.719,23.6261,23.654,307821.0
2020-01-16 10:40:00,25.44,25.45,25.36,25.36,261084.0,23.654,23.6633,23.5796,23.5796,261084.0
2020-01-16 10:50:00,25.36,25.4,25.36,25.38,216651.0,23.5796,23.6168,23.5796,23.5982,216651.0
2020-01-16 11:00:00,25.38,25.4,25.34,25.4,326688.0,23.5982,23.6168,23.561,23.6168,326688.0
2020-01-16 11:10:00,25.4,25.41,25.37,25.37,290748.0,23.6168,23.6261,23.5889,23.5889,290748.0
2020-01-16 11:20:00,25.38,25.4,25.36,25.37,180741.0,23.5982,23.6168,23.5796,23.5889,180741.0
2020-01-16 11:30:00,25.38,25.4,25.37,25.37,360918.0,23.5982,23.6168,23.5889,23.5889,360918.0
2020-01-16 11:40:00,25.38,25.4,25.32,25.4,321117.0,23.5982,23.6168,23.5424,23.6168,321117.0
2020-01-16 11:50:00,25.4,25.43,25.39,25.39,321798.0,23.6168,23.6447,23.6075,23.6075,321798.0
2020-01-16 12:00:00,25.39,25.45,25.39,25.44,205245.0,23.6075,23.6633,23.6075,23.654,205245.0
2020-01-16 12:10:00,25.44,25.44,25.4,25.42,170406.0,23.654,23.654,23.6168,23.6354,170406.0
2020-01-16 12:20:00,25.42,25.47,25.41,25.43,261966.0,23.6354,23.6819,23.6261,23.6447,261966.0
2020-01-16 12:30:00,25.43,25.47,25.43,25.46,176856.0,23.6447,23.6819,23.6447,23.6726,176856.0
2020-01-16 12:40:00,25.46,25.5,25.45,25.49,263862.0,23.6726,23.7097,23.6633,23.7004,263862.0
2020-01-16 12:50:00,25.49,25.49,25.45,25.48,156678.0,23.7004,23.7004,23.6633,23.6912,156678.0
2020-01-16 13:00:00,25.48,25.52,25.47,25.5,256590.0,23.6912,23.7283,23.6819,23.7097,256590.0
2020-01-16 13:10:00,25.5,25.5,25.45,25.45,164190.0,23.7097,23.7097,23.6633,23.6633,164190.0
2020-01-16 13:20:00,25.45,25.47,25.44,25.46,123780.0,23.6633,23.6819,23.654,23.6726,123780.0
2020-01-16 13:30:00,25.46,25.49,25.44,25.49,248061.0,23.6726,23.7004,23.654,23.7004,248061.0
2020-01-16 13:40:00,25.49,25.53,25.48,25.53,280725.0,23.7004,23.7376,23.6912,23.7376,280725.0
2020-01-16 13:50:00,25.53,25.54,25.48,25.51,188826.0,23.7376,23.7469,23.6912,23.719,188826.0
2020-01-16 14:00:00,25.51,25.53,25.49,25.51,222291.0,23.719,23.7376,23.7004,23.719,222291.0
2020-01-16 14:10:00,25.51,25.52,25.49,25.52,127101.0,23.719,23.7283,23.7004,23.7283,127101.0
2020-01-16 14:20:00,25.52,25.52,25.49,25.5,153618.0,23.7283,23.7283,23.7004,23.7097,153618.0
2020-01-16 14:30:00,25.5,25.51,25.46,25.48,210039.0,23.7097,23.719,23.6726,23.6912,210039.0
2020-01-16 14:40:00,25.48,25.49,25.44,25.45,288591.0,23.6912,23.7004,23.654,23.6633,288591.0
2020-01-16 14:50:00,25.45,25.54,25.45,25.52,277245.0,23.6633,23.7469,23.6633,23.7283,277245.0
2020-01-16 15:00:00,25.52,25.53,25.48,25.49,218124.0,23.7283,23.7376,23.6912,23.7004,218124.0
2020-01-16 15:10:00,25.49,25.51,25.48,25.51,249105.0,23.7004,23.719,23.6912,23.719,249105.0
2020-01-16 15:20:00,25.51,25.55,25.5,25.55,291909.0,23.719,23.7562,23.7097,23.7562,291909.0
2020-01-16 15:30:00,25.55,25.55,25.53,25.54,385854.0,23.7562,23.7562,23.7376,23.7469,385854.0
2020-01-16 15:40:00,25.54,25.6,25.54,25.57,756636.0,23.7469,23.8027,23.7469,23.7748,756636.0
2020-01-16 15:50:00,25.57,25.62,25.53,25.59,1698873.0,23.7748,23.8213,23.7376,23.7934,1698873.0
2020-01-17 09:30:00,25.17,25.58,25.06,25.32,2582847.0,23.4029,23.7841,23.3006,23.5424,2582847.0
2020-01-17 09:40:00,25.31,25.52,25.25,25.27,804435.0,23.5331,23.7283,23.4773,23.4959,804435.0
2020-01-17 09:50:00,25.28,25.44,25.19,25.44,780186.0,23.5052,23.654,23.4215,23.654,780186.0
2020-01-17 10:00:00,25.42,25.52,25.32,25.48,756594.0,23.6354,23.7283,23.5424,23.6912,756594.0
2020-01-17 10:10:00,25.48,25.73,25.48,25.66,864003.0,23.6912,23.9236,23.6912,23.8585,864003.0
2020-01-17 10:20:00,25.66,25.72,25.58,25.6,623871.0,23.8585,23.9143,23.7841,23.8027,623871.0
2020-01-17 10:30:00,25.6,25.64,25.52,25.52,417915.0,23.8027,23.8399,23.7283,23.7283,417915.0
2020-01-17 10:40:00,25.52,25.54,25.42,25.43,392346.0,23.7283,23.7469,23.6354,23.6447,392346.0
2020-01-17 10:50:00,25.43,25.44,25.31,25.39,378456.0,23.6447,23.654,23.5331,23.6075,378456.0
2020-01-17 11:00:00,25.39,25.49,25.38,25.46,291042.0,23.6075,23.7004,23.5982,23.6726,291042.0
2020-01-17 11:10:00,25.47,25.48,25.31,25.38,271338.0,23.6819,23.6912,23.5331,23.5982,271338.0
2020-01-17 11:20:00,25.38,25.43,25.37,25.41,173787.0,23.5982,23.6447,23.5889,23.6261,173787.0
2020-01-17 11:30:00,25.41,25.5,25.36,25.48,165780.0,23.6261,23.7097,23.5796,23.6912,165780.0
2020-01-17 11:40:00,25.48,25.6,25.47,25.52,248751.0,23.6912,23.8027,23.6819,23.7283,248751.0
2020-01-17 11:50:00,25.52,25.61,25.52,25.6,361506.0,23.7283,23.812,23.7283,23.8027,361506.0
2020-01-17 12:00:00,25.6,25.62,25.57,25.57,230820.0,23.8027,23.8213,23.7748,23.7748,230820.0
2020-01-17 12:10:00,25.57,25.61,25.53,25.59,222141.0,23.7748,23.812,23.7376,23.7934,222141.0
2020-01-17 12:20:00,25.6,25.61,25.45,25.51,605373.0,23.8027,23.812,23.6633,23.719,605373.0
2020-01-17 12:30:00,25.5,25.53,25.49,25.52,134049.0,23.7097,23.7376,23.7004,23.7283,134049.0
2020-01-17 12:40:00,25.51,25.53,25.48,25.53,132684.0,23.719,23.7376,23.6912,23.7376,132684.0
2020-01-17 12:50:00,25.53,25.56,25.51,25.56,114960.0,23.7376,23.7655,23.719,23.7655,114960.0
2020-01-17 13:00:00,25.56,25.58,25.54,25.58,190971.0,23.7655,23.7841,23.7469,23.7841,190971.0
2020-01-17 13:10:00,25.58,25.59,25.54,25.55,160209.0,23.7841,23.7934,23.7469,23.7562,160209.0
2020-01-17 13:20:00,25.56,25.56,25.5,25.51,134535.0,23.7655,23.7655,23.7097,23.719,134535.0
2020-01-17 13:30:00,25.5,25.53,25.49,25.51,164265.0,23.7097,23.7376,23.7004,23.719,164265.0
2020-01-17 13:40:00,25.5,25.51,25.46,25.51,194517.0,23.7097,23.719,23.6726,23.719,194517.0
2020-01-17 13:50:00,25.51,25.53,25.48,25.51,165765.0,23.719,23.7376,23.6912,23.719,165765.0
2020-01-17 14:00:00,25.51,25.53,25.49,25.53,150549.0,23.719,23.7376,23.7004,23.7376,150549.0
2020-01-17 14:10:00,25.53,25.53,25.5,25.52,181023.0,23.7376,23.7376,23.7097,23.7283,181023.0
2020-01-17 14:20:00,25.52,25.53,25.48,25.5,186057.0,23.7283,23.7376,23.6912,23.7097,186057.0
2020-01-17 14:30:00,25.5,25.51,25.48,25.49,274833.0,23.7097,23.719,23.6912,23.7004,274833.0
2020-01-17 14:40:00,25.49,25.5,25.46,25.48,543843.0,23.7004,23.7097,23.6726,23.6912,543843.0
2020-01-17 14:50:00,25.48,25.52,25.46,25.5,305256.0,23.6912,23.7283,23.6726,23.7097,305256.0
2020-01-17 15:00:00,25.5,25.55,25.47,25.5,419907.0,23.7097,23.7562,23.6819,23.7097,419907.0
2020-01-17 15:10:00,25.5,25.52,25.49,25.49,316305.0,23.7097,23.7283,23.7004,23.7004,316305.0
2020-01-17 15:20:00,25.48,25.5,25.46,25.5,305922.0,23.6912,23.7097,23.6726,23.7097,305922.0
2020-01-17 15:30:00,25.5,25.5,25.45,25.46,695517.0,23.7097,23.7097,23.6633,23.6726,695517.0
2020-01-17 15:40:00,25.46,25.5,25.45,25.47,696447.0,23.6726,23.7097,23.6633,23.6819,696447.0
2020-01-17 15:50:00,25.48,25.5,25.42,25.46,3245934.0,23.6912,23.7097,23.6354,23.6726,3245934.0
2020-01-21 09:30:00,25.24,25.35,25.17,25.25,562182.0,23.468,23.5703,23.4029,23.4773,562182.0
2020-01-21 09:40:00,25.26,25.28,25.13,25.16,245271.0,23.4866,23.5052,23.3657,23.3936,245271.0
2020-01-21 09:50:00,25.16,25.21,25.04,25.05,263283.0,23.3936,23.4401,23.282,23.2913,263283.0
2020-01-21 10:00:00,25.04,25.11,24.99,25.02,252750.0,23.282,23.3471,23.2356,23.2634,252750.0
2020-01-21 10:10:00,25.02,25.04,24.96,24.97,362538.0,23.2634,23.282,23.2077,23.217,362538.0
2020-01-21 10:20:00,24.97,24.98,24.92,24.96,211461.0,23.217,23.2263,23.1705,23.2077,211461.0
2020-01-21 10:30:00,24.96,25.04,24.94,25.01,457494.0,23.2077,23.282,23.1891,23.2541,457494.0
2020-01-21 10:40:00,25.02,25.02,24.97,25.01,197439.0,23.2634,23.2634,23.217,23.2541,197439.0
2020-01-21 10:50:00,25.01,25.01,24.97,24.97,124857.0,23.2541,23.2541,23.217,23.217,124857.0
2020-01-21 11:00:00,24.97,25.0,24.91,24.92,341133.0,23.217,23.2448,23.1612,23.1705,341133.0
2020-01-21 11:10:00,24.92,24.94,24.89,24.94,231291.0,23.1705,23.1891,23.1426,23.1891,231291.0
2020-01-21 11:20:00,24.94,24.95,24.89,24.94,196710.0,23.1891,23.1984,23.1426,23.1891,196710.0
2020-01-21 11:30:00,24.93,24.96,24.9,24.92,155142.0,23.1798,23.2077,23.1519,23.1705,155142.0
2020-01-21 11:40:00,24.92,25.05,24.92,25.05,597213.0,23.1705,23.2913,23.1705,23.2913,597213.0
2020-01-21 11:50:00,25.05,25.08,25.04,25.05,166164.0,23.2913,23.3192,23.282,23.2913,166164.0
2020-01-21 12:00:00,25.04,25.06,25.01,25.06,201201.0,23.282,23.3006,23.2541,23.3006,201201.0
2020-01-21 12:10:00,25.06,25.15,25.06,25.13,189066.0,23.3006,23.3843,23.3006,23.3657,189066.0
2020-01-21 12:20:00,25.13,25.14,25.09,25.09,116166.0,23.3657,23.375,23.3285,23.3285,116166.0
2020-01-21 12:30:00,25.09,25.12,25.09,25.12,63684.0,23.3285,23.3564,23.3285,23.3564,63684.0
2020-01-21 12:40:00,25.12,25.15,25.06,25.09,298788.0,23.3564,23.3843,23.3006,23.3285,298788.0
2020-01-21 12:50:00,25.09,25.1,25.07,25.09,87684.0,23.3285,23.3378,23.3099,23.3285,87684.0
2020-01-21 13:00:00,25.09,25.09,25.06,25.09,113256.0,23.3285,23.3285,23.3006,23.3285,113256.0
2020-01-21 13:10:00,25.09,25.09,25.0,25.01,113745.0,23.3285,23.3285,23.2448,23.2541,113745.0
2020-01-21 13:20:00,25.0,25.0,24.97,24.97,106929.0,23.2448,23.2448,23.217,23.217,106929.0
2020-01-21 13:30:00,24.97,24.98,24.92,24.93,134580.0,23.217,23.2263,23.1705,23.1798,134580.0
2020-01-21 13:40:00,24.93,24.95,24.91,24.93,149658.0,23.1798,23.1984,23.1612,23.1798,149658.0
2020-01-21 13:50:00,24.93,24.94,24.88,24.89,146436.0,23.1798,23.1891,23.1333,23.1426,146436.0
2020-01-21 14:00:00,24.89,24.94,24.88,24.94,157281.0,23.1426,23.1891,23.1333,23.1891,157281.0
2020-01-21 14:10:00,24.94,24.98,24.91,24.97,127527.0,23.1891,23.2263,23.1612,23.217,127527.0
2020-01-21 14:20:00,24.97,24.99,24.94,24.99,144342.0,23.217,23.2356,23.1891,23.2356,144342.0
2020-01-21 14:30:00,24.99,24.99,24.96,24.99,173031.0,23.2356,23.2356,23.2077,23.2356,173031.0
2020-01-21 14:40:00,24.99,24.99,24.95,24.96,200157.0,23.2356,23.2356,23.1984,23.2077,200157.0
2020-01-21 14:50:00,24.96,25.0,24.95,24.99,280896.0,23.2077,23.2448,23.1984,23.2356,280896.0
2020-01-21 15:00:00,24.98,25.0,24.97,24.99,293190.0,23.2263,23.2448,23.217,23.2356,293190.0
2020-01-21 15:10:00,24.99,25.0,24.98,24.98,358740.0,23.2356,23.2448,23.2263,23.2263,358740.0
2020-01-21 15:20:00,24.98,24.99,24.96,24.98,313443.0,23.2263,23.2356,23.2077,23.2263,313443.0
2020-01-21 15:30:00,24.97,25.0,24.94,24.95,437661.0,23.217,23.2448,23.1891,23.1984,437661.0
2020-01-21 15:40:00,24.95,24.96,24.93,24.93,392313.0,23.1984,23.2077,23.1798,23.1798,392313.0
2020-01-21 15:50:00,24.93,24.95,24.93,24.95,1706955.0,23.1798,23.1984,23.1798,23.1984,1706955.0
2020-01-22 09:30:00,25.04,25.06,24.93,25.0,291390.0,23.282,23.3006,23.1798,23.2448,291390.0
2020-01-22 09:40:00,24.99,25.04,24.97,25.03,185418.0,23.2356,23.282,23.217,23.2727,185418.0
2020-01-22 09:50:00,25.03,25.03,24.96,24.99,177150.0,23.2727,23.2727,23.2077,23.2356,177150.0
2020-01-22 10:00:00,24.99,25.02,24.94,24.99,250341.0,23.2356,23.2634,23.1891,23.2356,250341.0
2020-01-22 10:10:00,24.99,25.02,24.96,24.97,115170.0,23.2356,23.2634,23.2077,23.217,115170.0
2020-01-22 10:20:00,24.98,24.98,24.93,24.93,106182.0,23.2263,23.2263,23.1798,23.1798,106182.0
2020-01-22 10:30:00,24.93,24.94,24.89,24.9,134883.0,23.1798,23.1891,23.1426,23.1519,134883.0
2020-01-22 10:40:00,24.9,24.94,24.88,24.88,256236.0,23.1519,23.1891,23.1333,23.1333,256236.0
2020-01-22 10:50:00,24.88,24.89,24.81,24.81,141798.0,23.1333,23.1426,23.0682,23.0682,141798.0
2020-01-22 11:00:00,24.81,24.86,24.81,24.84,350262.0,23.0682,23.1147,23.0682,23.0961,350262.0
2020-01-22 11:10:00,24.84,24.85,24.77,24.78,127290.0,23.0961,23.1054,23.031,23.0403,127290.0
2020-01-22 11:20:00,24.78,24.78,24.74,24.77,115959.0,23.0403,23.0403,23.0031,23.031,115959.0
2020-01-22 11:30:00,24.76,24.82,24.76,24.81,97851.0,23.0217,23.0775,23.0217,23.0682,97851.0
2020-01-22 11:40:00,24.81,24.81,24.77,24.79,101148.0,23.0682,23.0682,23.031,23.0496,101148.0
2020-01-22 11:50:00,24.79,24.8,24.77,24.78,93657.0,23.0496,23.0589,23.031,23.0403,93657.0
2020-01-22 12:00:00,24.77,24.79,24.76,24.78,90933.0,23.031,23.0496,23.0217,23.0403,90933.0
2020-01-22 12:10:00,24.77,24.8,24.76,24.79,101577.0,23.031,23.0589,23.0217,23.0496,101577.0
2020-01-22 12:20:00,24.79,24.8,24.77,24.79,304269.0,23.0496,23.0589,23.031,23.0496,304269.0
2020-01-22 12:30:00,24.79,24.85,24.78,24.85,117114.0,23.0496,23.1054,23.0403,23.1054,117114.0
2020-01-22 12:40:00,24.85,24.88,24.85,24.85,95274.0,23.1054,23.1333,23.1054,23.1054,95274.0
2020-01-22 12:50:00,24.85,24.88,24.84,24.87,71427.0,23.1054,23.1333,23.0961,23.124,71427.0
2020-01-22 13:00:00,24.87,24.89,24.86,24.89,95256.0,23.124,23.1426,23.1147,23.1426,95256.0
2020-01-22 13:10:00,24.89,24.93,24.89,24.92,149661.0,23.1426,23.1798,23.1426,23.1705,149661.0
2020-01-22 13:20:00,24.92,24.94,24.91,24.94,189966.0,23.1705,23.1891,23.1612,23.1891,189966.0
2020-01-22 13:30:00,24.94,24.95,24.93,24.95,82971.0,23.1891,23.1984,23.1798,23.1984,82971.0
2020-01-22 13:40:00,24.95,24.97,24.91,24.92,154749.0,23.1984,23.217,23.1612,23.1705,154749.0
2020-01-22 13:50:00,24.91,24.93,24.89,24.9,201282.0,23.1612,23.1798,23.1426,23.1519,201282.0
2020-01-22 14:00:00,24.9,24.92,24.9,24.91,114345.0,23.1519,23.1705,23.1519,23.1612,114345.0
2020-01-22 14:10:00,24.91,24.92,24.88,24.88,102492.0,23.1612,23.1705,23.1333,23.1333,102492.0
2020-01-22 14:20:00,24.88,24.9,24.88,24.9,95766.0,23.1333,23.1519,23.1333,23.1519,95766.0
2020-01-22 14:30:00,24.9,24.93,24.89,24.92,145065.0,23.1519,23.1798,23.1426,23.1705,145065.0
2020-01-22 14:40:00,24.93,24.93,24.89,24.9,193068.0,23.1798,23.1798,23.1426,23.1519,193068.0
2020-01-22 14:50:00,24.9,24.92,24.88,24.91,132981.0,23.1519,23.1705,23.1333,23.1612,132981.0
2020-01-22 15:00:00,24.91,24.92,24.89,24.92,175086.0,23.1612,23.1705,23.1426,23.1705,175086.0
2020-01-22 15:10:00,24.92,24.92,24.89,24.89,181707.0,23.1705,23.1705,23.1426,23.1426,181707.0
2020-01-22 15:20:00,24.89,24.9,24.87,24.89,175494.0,23.1426,23.1519,23.124,23.1426,175494.0
2020-01-22 15:30:00,24.89,24.92,24.89,24.91,316272.0,23.1426,23.1705,23.1426,23.1612,316272.0
2020-01-22 15:40:00,24.91,24.91,24.85,24.86,842421.0,23.1612,23.1612,23.1054,23.1147,842421.0
2020-01-22 15:50:00,24.86,24.9,24.84,24.87,2164035.0,23.1147,23.1519,23.0961,23.124,2164035.0
2020-01-23 09:30:00,24.85,24.86,24.65,24.69,286002.0,23.1054,23.1147,22.9194,22.9566,286002.0
2020-01-23 09:40:00,24.69,24.83,24.66,24.78,274263.0,22.9566,23.0868,22.9287,23.0403,274263.0
2020-01-23 09:50:00,24.78,24.88,24.75,24.88,92049.0,23.0403,23.1333,23.0124,23.1333,92049.0
2020-01-23 10:00:00,24.88,24.98,24.85,24.98,200220.0,23.1333,23.2263,23.1054,23.2263,200220.0
2020-01-23 10:10:00,24.98,25.08,24.96,25.06,676212.0,23.2263,23.3192,23.2077,23.3006,676212.0
2020-01-23 10:20:00,25.07,25.08,25.01,25.05,414891.0,23.3099,23.3192,23.2541,23.2913,414891.0
2020-01-23 10:30:00,25.05,25.22,25.05,25.21,248841.0,23.2913,23.4494,23.2913,23.4401,248841.0
2020-01-23 10:40:00,25.21,25.22,25.16,25.18,266370.0,23.4401,23.4494,23.3936,23.4122,266370.0
2020-01-23 10:50:00,25.18,25.22,25.1,25.11,788664.0,23.4122,23.4494,23.3378,23.3471,788664.0
2020-01-23 11:00:00,25.1,25.12,25.06,25.08,119124.0,23.3378,23.3564,23.3006,23.3192,119124.0
2020-01-23 11:10:00,25.08,25.09,25.04,25.08,124314.0,23.3192,23.3285,23.282,23.3192,124314.0
2020-01-23 11:20:00,25.08,25.08,25.03,25.05,73404.0,23.3192,23.3192,23.2727,23.2913,73404.0
2020-01-23 11:30:00,25.05,25.14,25.05,25.13,93546.0,23.2913,23.375,23.2913,23.3657,93546.0
2020-01-23 11:40:00,25.13,25.17,25.12,25.15,142317.0,23.3657,23.4029,23.3564,23.3843,142317.0
2020-01-23 11:50:00,25.15,25.22,25.15,25.2,201960.0,23.3843,23.4494,23.3843,23.4308,201960.0
2020-01-23 12:00:00,25.2,25.26,25.2,25.26,128733.0,23.4308,23.4866,23.4308,23.4866,128733.0
2020-01-23 12:10:00,25.26,25.28,25.24,25.24,256062.0,23.4866,23.5052,23.468,23.468,256062.0
2020-01-23 12:20:00,25.24,25.27,25.23,25.27,112869.0,23.468,23.4959,23.4587,23.4959,112869.0
2020-01-23 12:30:00,25.28,25.28,25.24,25.24,70314.0,23.5052,23.5052,23.468,23.468,70314.0
2020-01-23 12:40:00,25.24,25.26,25.22,25.24,50670.0,23.468,23.4866,23.4494,23.468,50670.0
2020-01-23 12:50:00,25.24,25.26,25.23,25.26,87864.0,23.468,23.4866,23.4587,23.4866,87864.0
2020-01-23 13:00:00,25.26,25.29,25.26,25.27,95343.0,23.4866,23.5145,23.4866,23.4959,95343.0
2020-01-23 13:10:00,25.27,25.31,25.27,25.31,100479.0,23.4959,23.5331,23.4959,23.5331,100479.0
2020-01-23 13:20:00,25.31,25.36,25.31,25.31,204741.0,23.5331,23.5796,23.5331,23.5331,204741.0
2020-01-23 13:30:00,25.31,25.33,25.29,25.3,127875.0,23.5331,23.5517,23.5145,23.5238,127875.0
2020-01-23 13:40:00,25.29,25.35,25.29,25.35,102006.0,23.5145,23.5703,23.5145,23.5703,102006.0
2020-01-23 13:50:00,25.36,25.38,25.35,25.38,124416.0,23.5796,23.5982,23.5703,23.5982,124416.0
2020-01-23 14:00:00,25.39,25.4,25.37,25.4,137082.0,23.6075,23.6168,23.5889,23.6168,137082.0
2020-01-23 14:10:00,25.39,25.4,25.35,25.4,120585.0,23.6075,23.6168,23.5703,23.6168,120585.0
2020-01-23 14:20:00,25.39,25.41,25.36,25.39,105477.0,23.6075,23.6261,23.5796,23.6075,105477.0
2020-01-23 14:30:00,25.39,25.41,25.38,25.41,143526.0,23.6075,23.6261,23.5982,23.6261,143526.0
2020-01-23 14:40:00,25.41,25.45,25.41,25.44,153252.0,23.6261,23.6633,23.6261,23.654,153252.0
2020-01-23 14:50:00,25.44,25.48,25.43,25.48,180408.0,23.654,23.6912,23.6447,23.6912,180408.0
2020-01-23 15:00:00,25.47,25.48,25.42,25.45,162987.0,23.6819,23.6912,23.6354,23.6633,162987.0
2020-01-23 15:10:00,25.45,25.48,25.44,25.48,184044.0,23.6633,23.6912,23.654,23.6912,184044.0
2020-01-23 15:20:00,25.47,25.54,25.47,25.53,471228.0,23.6819,23.7469,23.6819,23.7376,471228.0
2020-01-23 15:30:00,25.53,25.54,25.49,25.49,319497.0,23.7376,23.7469,23.7004,23.7004,319497.0
2020-01-23 15:40:00,25.49,25.53,25.48,25.53,315999.0,23.7004,23.7376,23.6912,23.7376,315999.0
2020-01-23 15:50:00,25.54,25.57,25.49,25.55,901662.0,23.7469,23.7748,23.7004,23.7562,901662.0
2020-01-24 09:30:00,25.56,25.61,25.35,25.56,385287.0,23.7655,23.812,23.5703,23.7655,385287.0
2020-01-24 09:40:00,25.55,25.68,25.53,25.66,258969.0,23.7562,23.8771,23.7376,23.8585,258969.0
2020-01-24 09:50:00,25.66,25.68,25.6,25.68,259392.0,23.8585,23.8771,23.8027,23.8771,259392.0
2020-01-24 10:00:00,25.68,25.68,25.56,25.57,189513.0,23.8771,23.8771,23.7655,23.7748,189513.0
2020-01-24 10:10:00,25.57,25.59,25.53,25.53,142992.0,23.7748,23.7934,23.7376,23.7376,142992.0
2020-01-24 10:20:00,25.53,25.54,25.49,25.5,196509.0,23.7376,23.7469,23.7004,23.7097,196509.0
2020-01-24 10:30:00,25.49,25.56,25.47,25.56,197508.0,23.7004,23.7655,23.6819,23.7655,197508.0
2020-01-24 10:40:00,25.55,25.55,25.47,25.5,192948.0,23.7562,23.7562,23.6819,23.7097,192948.0
2020-01-24 10:50:00,25.5,25.57,25.5,25.55,132621.0,23.7097,23.7748,23.7097,23.7562,132621.0
2020-01-24 11:00:00,25.55,25.59,25.52,25.57,123867.0,23.7562,23.7934,23.7283,23.7748,123867.0
2020-01-24 11:10:00,25.56,25.58,25.49,25.51,111069.0,23.7655,23.7841,23.7004,23.719,111069.0
2020-01-24 11:20:00,25.51,25.53,25.47,25.5,129939.0,23.719,23.7376,23.6819,23.7097,129939.0
2020-01-24 11:30:00,25.5,25.52,25.47,25.51,162987.0,23.7097,23.7283,23.6819,23.719,162987.0
2020-01-24 11:40:00,25.51,25.51,25.45,25.49,169149.0,23.719,23.719,23.6633,23.7004,169149.0
2020-01-24 11:50:00,25.48,25.5,25.46,25.48,114027.0,23.6912,23.7097,23.6726,23.6912,114027.0
2020-01-24 12:00:00,25.48,25.51,25.46,25.49,121125.0,23.6912,23.719,23.6726,23.7004,121125.0
2020-01-24 12:10:00,25.49,25.52,25.41,25.42,139164.0,23.7004,23.7283,23.6261,23.6354,139164.0
2020-01-24 12:20:00,25.42,25.49,25.42,25.47,154017.0,23.6354,23.7004,23.6354,23.6819,154017.0
2020-01-24 12:30:00,25.47,25.54,25.47,25.54,93156.0,23.6819,23.7469,23.6819,23.7469,93156.0
2020-01-24 12:40:00,25.53,25.56,25.53,25.55,184566.0,23.7376,23.7655,23.7376,23.7562,184566.0
2020-01-24 12:50:00,25.54,25.56,25.53,25.56,121290.0,23.7469,23.7655,23.7376,23.7655,121290.0
2020-01-24 13:00:00,25.55,25.55,25.48,25.52,199011.0,23.7562,23.7562,23.6912,23.7283,199011.0
2020-01-24 13:10:00,25.52,25.53,25.49,25.49,114945.0,23.7283,23.7376,23.7004,23.7004,114945.0
2020-01-24 13:20:00,25.49,25.5,25.47,25.47,100131.0,23.7004,23.7097,23.6819,23.6819,100131.0
2020-01-24 13:30:00,25.47,25.48,25.44,25.48,109491.0,23.6819,23.6912,23.654,23.6912,109491.0
2020-01-24 13:40:00,25.47,25.47,25.42,25.43,74271.0,23.6819,23.6819,23.6354,23.6447,74271.0
2020-01-24 13:50:00,25.43,25.46,25.42,25.45,77337.0,23.6447,23.6726,23.6354,23.6633,77337.0
2020-01-24 14:00:00,25.45,25.47,25.4,25.47,115635.0,23.6633,23.6819,23.6168,23.6819,115635.0
2020-01-24 14:10:00,25.46,25.49,25.45,25.48,190104.0,23.6726,23.7004,23.6633,23.6912,190104.0
2020-01-24 14:20:00,25.48,25.48,25.43,25.45,306051.0,23.6912,23.6912,23.6447,23.6633,306051.0
2020-01-24 14:30:00,25.44,25.51,25.44,25.48,195324.0,23.654,23.719,23.654,23.6912,195324.0
2020-01-24 14:40:00,25.48,25.49,25.41,25.46,75924.0,23.6912,23.7004,23.6261,23.6726,75924.0
2020-01-24 14:50:00,25.46,25.53,25.46,25.53,78873.0,23.6726,23.7376,23.6726,23.7376,78873.0
2020-01-24 15:00:00,25.53,25.58,25.51,25.56,174546.0,23.7376,23.7841,23.719,23.7655,174546.0
2020-01-24 15:10:00,25.56,25.58,25.52,25.56,416397.0,23.7655,23.7841,23.7283,23.7655,416397.0
2020-01-24 15:20:00,25.56,25.56,25.52,25.55,131751.0,23.7655,23.7655,23.7283,23.7562,131751.0
2020-01-24 15:30:00,25.55,25.56,25.47,25.47,252336.0,23.7562,23.7655,23.6819,23.6819,252336.0
2020-01-24 15:40:00,25.47,25.57,25.44,25.57,465576.0,23.6819,23.7748,23.654,23.7748,465576.0
2020-01-24 15:50:00,25.57,25.59,25.53,25.57,1148292.0,23.7748,23.7934,23.7376,23.7748,1148292.0
2020-01-27 09:30:00,25.0,25.28,25.0,25.21,342945.0,23.2448,23.5052,23.2448,23.4401,342945.0
2020-01-27 09:40:00,25.2,25.26,25.13,25.23,120525.0,23.4308,23.4866,23.3657,23.4587,120525.0
2020-01-27 09:50:00,25.24,25.26,25.16,25.19,128346.0,23.468,23.4866,23.3936,23.4215,128346.0
2020-01-27 10:00:00,25.19,25.19,25.12,25.17,129198.0,23.4215,23.4215,23.3564,23.4029,129198.0
2020-01-27 10:10:00,25.17,25.18,25.06,25.07,108870.0,23.4029,23.4122,23.3006,23.3099,108870.0
2020-01-27 10:20:00,25.07,25.15,25.05,25.14,135849.0,23.3099,23.3843,23.2913,23.375,135849.0
2020-01-27 10:30:00,25.15,25.16,25.1,25.11,68007.0,23.3843,23.3936,23.3378,23.3471,68007.0
2020-01-27 10:40:00,25.1,25.1,24.99,25.0,76812.0,23.3378,23.3378,23.2356,23.2448,76812.0
2020-01-27 10:50:00,24.99,25.01,24.93,24.98,88284.0,23.2356,23.2541,23.1798,23.2263,88284.0
2020-01-27 11:00:00,24.98,25.04,24.97,25.0,102645.0,23.2263,23.282,23.217,23.2448,102645.0
2020-01-27 11:10:00,25.0,25.0,24.96,24.96,67587.0,23.2448,23.2448,23.2077,23.2077,67587.0
2020-01-27 11:20:00,24.96,25.01,24.95,24.98,128958.0,23.2077,23.2541,23.1984,23.2263,128958.0
2020-01-27 11:30:00,24.98,24.99,24.93,24.97,123198.0,23.2263,23.2356,23.1798,23.217,123198.0
2020-01-27 11:40:00,24.97,24.99,24.93,24.93,96474.0,23.217,23.2356,23.1798,23.1798,96474.0
2020-01-27 11:50:00,24.93,24.98,24.92,24.96,101268.0,23.1798,23.2263,23.1705,23.2077,101268.0
2020-01-27 12:00:00,24.95,24.96,24.92,24.95,115851.0,23.1984,23.2077,23.1705,23.1984,115851.0
2020-01-27 12:10:00,24.95,24.97,24.91,24.95,79344.0,23.1984,23.217,23.1612,23.1984,79344.0
2020-01-27 12:20:00,24.95,24.99,24.93,24.95,84627.0,23.1984,23.2356,23.1798,23.1984,84627.0
2020-01-27 12:30:00,24.94,25.0,24.94,24.97,85056.0,23.1891,23.2448,23.1891,23.217,85056.0
2020-01-27 12:40:00,24.96,25.0,24.95,24.98,49494.0,23.2077,23.2448,23.1984,23.2263,49494.0
2020-01-27 12:50:00,24.99,25.0,24.95,24.95,90516.0,23.2356,23.2448,23.1984,23.1984,90516.0
2020-01-27 13:00:00,24.94,24.96,24.91,24.91,106734.0,23.1891,23.2077,23.1612,23.1612,106734.0
2020-01-27 13:10:00,24.91,24.92,24.89,24.89,102855.0,23.1612,23.1705,23.1426,23.1426,102855.0
2020-01-27 13:20:00,24.89,24.95,24.88,24.95,118221.0,23.1426,23.1984,23.1333,23.1984,118221.0
2020-01-27 13:30:00,24.94,24.99,24.94,24.99,157284.0,23.1891,23.2356,23.1891,23.2356,157284.0
2020-01-27 13:40:00,24.98,24.99,24.92,24.92,96942.0,23.2263,23.2356,23.1705,23.1705,96942.0
2020-01-27 13:50:00,24.92,24.92,24.89,24.91,168594.0,23.1705,23.1705,23.1426,23.1612,168594.0
2020-01-27 14:00:00,24.91,24.93,24.87,24.93,110769.0,23.1612,23.1798,23.124,23.1798,110769.0
2020-01-27 14:10:00,24.93,24.98,24.93,24.97,83004.0,23.1798,23.2263,23.1798,23.217,83004.0
2020-01-27 14:20:00,24.97,25.0,24.94,24.99,70305.0,23.217,23.2448,23.1891,23.2356,70305.0
2020-01-27 14:30:00,24.99,25.0,24.94,24.96,110100.0,23.2356,23.2448,23.1891,23.2077,110100.0
2020-01-27 14:40:00,24.96,24.97,24.94,24.94,83907.0,23.2077,23.217,23.1891,23.1891,83907.0
2020-01-27 14:50:00,24.94,24.95,24.89,24.9,113061.0,23.1891,23.1984,23.1426,23.1519,113061.0
2020-01-27 15:00:00,24.9,24.96,24.89,24.95,193530.0,23.1519,23.2077,23.1426,23.1984,193530.0
2020-01-27 15:10:00,24.95,25.02,24.93,25.01,696699.0,23.1984,23.2634,23.1798,23.2541,696699.0
2020-01-27 15:20:00,25.01,25.06,25.0,25.06,262365.0,23.2541,23.3006,23.2448,23.3006,262365.0
2020-01-27 15:30:00,25.06,25.06,25.0,25.05,441699.0,23.3006,23.3006,23.2448,23.2913,441699.0
2020-01-27 15:40:00,25.05,25.1,25.04,25.09,805311.0,23.2913,23.3378,23.282,23.3285,805311.0
2020-01-27 15:50:00,25.09,25.11,25.05,25.06,1437582.0,23.3285,23.3471,23.2913,23.3006,1437582.0
2020-01-28 09:30:00,25.24,25.37,25.1,25.27,371139.0,23.468,23.5889,23.3378,23.4959,371139.0
2020-01-28 09:40:00,25.27,25.28,25.14,25.18,120984.0,23.4959,23.5052,23.375,23.4122,120984.0
2020-01-28 09:50:00,25.17,25.26,25.16,25.25,166536.0,23.4029,23.4866,23.3936,23.4773,166536.0
2020-01-28 10:00:00,25.26,25.32,25.25,25.31,266475.0,23.4866,23.5424,23.4773,23.5331,266475.0
2020-01-28 10:10:00,25.32,25.4,25.3,25.39,133692.0,23.5424,23.6168,23.5238,23.6075,133692.0
2020-01-28 10:20:00,25.39,25.47,25.38,25.42,169044.0,23.6075,23.6819,23.5982,23.6354,169044.0
2020-01-28 10:30:00,25.42,25.49,25.4,25.48,123372.0,23.6354,23.7004,23.6168,23.6912,123372.0
2020-01-28 10:40:00,25.48,25.52,25.48,25.49,120222.0,23.6912,23.7283,23.6912,23.7004,120222.0
2020-01-28 10:50:00,25.49,25.54,25.48,25.52,163113.0,23.7004,23.7469,23.6912,23.7283,163113.0
2020-01-28 11:00:00,25.52,25.53,25.43,25.45,117450.0,23.7283,23.7376,23.6447,23.6633,117450.0
2020-01-28 11:10:00,25.45,25.5,25.44,25.49,95523.0,23.6633,23.7097,23.654,23.7004,95523.0
2020-01-28 11:20:00,25.48,25.5,25.43,25.44,218640.0,23.6912,23.7097,23.6447,23.654,218640.0
2020-01-28 11:30:00,25.44,25.46,25.39,25.4,71832.0,23.654,23.6726,23.6075,23.6168,71832.0
2020-01-28 11:40:00,25.4,25.42,25.39,25.4,84741.0,23.6168,23.6354,23.6075,23.6168,84741.0
2020-01-28 11:50:00,25.41,25.47,25.4,25.46,81279.0,23.6261,23.6819,23.6168,23.6726,81279.0
2020-01-28 12:00:00,25.46,25.47,25.43,25.43,111966.0,23.6726,23.6819,23.6447,23.6447,111966.0
2020-01-28 12:10:00,25.43,25.43,25.41,25.41,63480.0,23.6447,23.6447,23.6261,23.6261,63480.0
2020-01-28 12:20:00,25.41,25.43,25.41,25.42,70860.0,23.6261,23.6447,23.6261,23.6354,70860.0
2020-01-28 12:30:00,25.42,25.42,25.38,25.41,97968.0,23.6354,23.6354,23.5982,23.6261,97968.0
2020-01-28 12:40:00,25.41,25.42,25.38,25.41,72222.0,23.6261,23.6354,23.5982,23.6261,72222.0
2020-01-28 12:50:00,25.41,25.42,25.4,25.42,69204.0,23.6261,23.6354,23.6168,23.6354,69204.0
2020-01-28 13:00:00,25.42,25.42,25.38,25.4,123729.0,23.6354,23.6354,23.5982,23.6168,123729.0
2020-01-28 13:10:00,25.4,25.43,25.4,25.43,49101.0,23.6168,23.6447,23.6168,23.6447,49101.0
2020-01-28 13:20:00,25.43,25.46,25.43,25.46,69060.0,23.6447,23.6726,23.6447,23.6726,69060.0
2020-01-28 13:30:00,25.46,25.46,25.4,25.41,60435.0,23.6726,23.6726,23.6168,23.6261,60435.0
2020-01-28 13:40:00,25.4,25.41,25.38,25.4,97662.0,23.6168,23.6261,23.5982,23.6168,97662.0
2020-01-28 13:50:00,25.39,25.42,25.39,25.42,130524.0,23.6075,23.6354,23.6075,23.6354,130524.0
2020-01-28 14:00:00,25.41,25.43,25.4,25.41,111237.0,23.6261,23.6447,23.6168,23.6261,111237.0
2020-01-28 14:10:00,25.4,25.41,25.37,25.38,248118.0,23.6168,23.6261,23.5889,23.5982,248118.0
2020-01-28 14:20:00,25.38,25.39,25.37,25.37,286029.0,23.5982,23.6075,23.5889,23.5889,286029.0
2020-01-28 14:30:00,25.37,25.46,25.37,25.45,128562.0,23.5889,23.6726,23.5889,23.6633,128562.0
2020-01-28 14:40:00,25.45,25.49,25.45,25.46,127827.0,23.6633,23.7004,23.6633,23.6726,127827.0
2020-01-28 14:50:00,25.46,25.47,25.43,25.43,140175.0,23.6726,23.6819,23.6447,23.6447,140175.0
2020-01-28 15:00:00,25.43,25.43,25.36,25.38,150042.0,23.6447,23.6447,23.5796,23.5982,150042.0
2020-01-28 15:10:00,25.38,25.38,25.34,25.36,174006.0,23.5982,23.5982,23.561,23.5796,174006.0
2020-01-28 15:20:00,25.36,25.44,25.35,25.43,234687.0,23.5796,23.654,23.5703,23.6447,234687.0
2020-01-28 15:30:00,25.44,25.45,25.41,25.41,287694.0,23.654,23.6633,23.6261,23.6261,287694.0
2020-01-28 15:40:00,25.41,25.44,25.4,25.42,433080.0,23.6261,23.654,23.6168,23.6354,433080.0
2020-01-28 15:50:00,25.41,25.44,25.37,25.4,1179897.0,23.6261,23.654,23.5889,23.6168,1179897.0
2020-01-29 09:30:00,25.43,25.88,25.43,25.87,443349.0,23.6447,24.0631,23.6447,24.0538,443349.0
2020-01-29 09:40:00,25.86,25.91,25.83,25.83,237861.0,24.0445,24.091,24.0166,24.0166,237861.0
2020-01-29 09:50:00,25.84,25.89,25.81,25.87,197691.0,24.0259,24.0724,23.998,24.0538,197691.0
2020-01-29 10:00:00,25.86,25.87,25.76,25.83,273801.0,24.0445,24.0538,23.9515,24.0166,273801.0
2020-01-29 10:10:00,25.83,25.84,25.75,25.82,181707.0,24.0166,24.0259,23.9422,24.0073,181707.0
2020-01-29 10:20:00,25.82,25.89,25.82,25.86,187722.0,24.0073,24.0724,24.0073,24.0445,187722.0
2020-01-29 10:30:00,25.87,25.97,25.85,25.96,299712.0,24.0538,24.1467,24.0352,24.1375,299712.0
2020-01-29 10:40:00,25.97,26.06,25.96,26.05,545175.0,24.1467,24.2304,24.1375,24.2211,545175.0
2020-01-29 10:50:00,26.05,26.13,26.05,26.08,376554.0,24.2211,24.2955,24.2211,24.249,376554.0
2020-01-29 11:00:00,26.08,26.12,26.04,26.07,194454.0,24.249,24.2862,24.2118,24.2397,194454.0
2020-01-29 11:10:00,26.07,26.07,25.99,26.03,157122.0,24.2397,24.2397,24.1653,24.2025,157122.0
2020-01-29 11:20:00,26.03,26.06,26.01,26.05,121602.0,24.2025,24.2304,24.1839,24.2211,121602.0
2020-01-29 11:30:00,26.06,26.06,26.01,26.04,113280.0,24.2304,24.2304,24.1839,24.2118,113280.0
2020-01-29 11:40:00,26.04,26.05,25.98,26.02,151224.0,24.2118,24.2211,24.156,24.1932,151224.0
2020-01-29 11:50:00,26.01,26.04,25.99,26.03,130476.0,24.1839,24.2118,24.1653,24.2025,130476.0
2020-01-29 12:00:00,26.03,26.05,26.0,26.0,131148.0,24.2025,24.2211,24.1746,24.1746,131148.0
2020-01-29 12:10:00,25.99,26.0,25.96,25.97,81768.0,24.1653,24.1746,24.1375,24.1467,81768.0
2020-01-29 12:20:00,25.97,25.98,25.93,25.95,91095.0,24.1467,24.156,24.1096,24.1282,91095.0
2020-01-29 12:30:00,25.95,25.96,25.91,25.91,120981.0,24.1282,24.1375,24.091,24.091,120981.0
2020-01-29 12:40:00,25.92,25.92,25.88,25.91,134463.0,24.1003,24.1003,24.0631,24.091,134463.0
2020-01-29 12:50:00,25.91,25.92,25.87,25.88,205098.0,24.091,24.1003,24.0538,24.0631,205098.0
2020-01-29 13:00:00,25.88,25.94,25.88,25.9,170367.0,24.0631,24.1189,24.0631,24.0817,170367.0
2020-01-29 13:10:00,25.9,26.03,25.9,26.02,333030.0,24.0817,24.2025,24.0817,24.1932,333030.0
2020-01-29 13:20:00,26.02,26.04,26.0,26.02,246108.0,24.1932,24.2118,24.1746,24.1932,246108.0
2020-01-29 13:30:00,26.02,26.08,26.02,26.04,312858.0,24.1932,24.249,24.1932,24.2118,312858.0
2020-01-29 13:40:00,26.04,26.08,26.02,26.06,253101.0,24.2118,24.249,24.1932,24.2304,253101.0
2020-01-29 13:50:00,26.06,26.1,26.05,26.09,382410.0,24.2304,24.2676,24.2211,24.2583,382410.0
2020-01-29 14:00:00,26.09,26.13,26.04,26.12,432633.0,24.2583,24.2955,24.2118,24.2862,432633.0
2020-01-29 14:10:00,26.11,26.13,26.06,26.07,395778.0,24.2769,24.2955,24.2304,24.2397,395778.0
2020-01-29 14:20:00,26.07,26.09,26.06,26.09,170574.0,24.2397,24.2583,24.2304,24.2583,170574.0
2020-01-29 14:30:00,26.08,26.09,26.02,26.02,272733.0,24.249,24.2583,24.1932,24.1932,272733.0
2020-01-29 14:40:00,26.02,26.03,25.99,26.0,224088.0,24.1932,24.2025,24.1653,24.1746,224088.0
2020-01-29 14:50:00,26.0,26.0,25.95,25.97,225855.0,24.1746,24.1746,24.1282,24.1467,225855.0
2020-01-29 15:00:00,25.98,25.98,25.91,25.96,203007.0,24.156,24.156,24.091,24.1375,203007.0
2020-01-29 15:10:00,25.96,25.97,25.91,25.93,237762.0,24.1375,24.1467,24.091,24.1096,237762.0
2020-01-29 15:20:00,25.93,25.95,25.88,25.94,288774.0,24.1096,24.1282,24.0631,24.1189,288774.0
2020-01-29 15:30:00,25.93,25.94,25.87,25.88,420729.0,24.1096,24.1189,24.0538,24.0631,420729.0
2020-01-29 15:40:00,25.88,25.92,25.86,25.91,547407.0,24.0631,24.1003,24.0445,24.091,547407.0
2020-01-29 15:50:00,25.91,25.92,25.83,25.84,998025.0,24.091,24.1003,24.0166,24.0259,998025.0
2020-01-30 09:30:00,25.43,25.7,25.43,25.66,391314.0,23.6447,23.8957,23.6447,23.8585,391314.0
2020-01-30 09:40:00,25.66,25.89,25.65,25.84,116085.0,23.8585,24.0724,23.8492,24.0259,116085.0
2020-01-30 09:50:00,25.84,25.84,25.72,25.75,95598.0,24.0259,24.0259,23.9143,23.9422,95598.0
2020-01-30 10:00:00,25.75,25.83,25.75,25.82,193404.0,23.9422,24.0166,23.9422,24.0073,193404.0
2020-01-30 10:10:00,25.82,25.82,25.76,25.79,151584.0,24.0073,24.0073,23.9515,23.9794,151584.0
2020-01-30 10:20:00,25.79,25.81,25.75,25.75,129882.0,23.9794,23.998,23.9422,23.9422,129882.0
2020-01-30 10:30:00,25.74,25.75,25.68,25.68,107355.0,23.9329,23.9422,23.8771,23.8771,107355.0
2020-01-30 10:40:00,25.68,25.71,25.67,25.71,87738.0,23.8771,23.905,23.8678,23.905,87738.0
2020-01-30 10:50:00,25.7,25.7,25.61,25.65,109164.0,23.8957,23.8957,23.812,23.8492,109164.0
2020-01-30 11:00:00,25.65,25.68,25.64,25.65,103752.0,23.8492,23.8771,23.8399,23.8492,103752.0
2020-01-30 11:10:00,25.65,25.69,25.65,25.67,95793.0,23.8492,23.8864,23.8492,23.8678,95793.0
2020-01-30 11:20:00,25.67,25.78,25.66,25.78,91158.0,23.8678,23.9701,23.8585,23.9701,91158.0
2020-01-30 11:30:00,25.77,25.84,25.77,25.83,123594.0,23.9608,24.0259,23.9608,24.0166,123594.0
2020-01-30 11:40:00,25.83,25.86,25.81,25.84,104940.0,24.0166,24.0445,23.998,24.0259,104940.0
2020-01-30 11:50:00,25.85,25.9,25.83,25.83,79635.0,24.0352,24.0817,24.0166,24.0166,79635.0
2020-01-30 12:00:00,25.83,25.84,25.81,25.82,65664.0,24.0166,24.0259,23.998,24.0073,65664.0
2020-01-30 12:10:00,25.82,25.82,25.75,25.76,47739.0,24.0073,24.0073,23.9422,23.9515,47739.0
2020-01-30 12:20:00,25.76,25.77,25.7,25.7,68760.0,23.9515,23.9608,23.8957,23.8957,68760.0
2020-01-30 12:30:00,25.7,25.71,25.63,25.65,98688.0,23.8957,23.905,23.8306,23.8492,98688.0
2020-01-30 12:40:00,25.65,25.67,25.62,25.67,98589.0,23.8492,23.8678,23.8213,23.8678,98589.0
2020-01-30 12:50:00,25.67,25.71,25.67,25.68,220539.0,23.8678,23.905,23.8678,23.8771,220539.0
2020-01-30 13:00:00,25.68,25.7,25.64,25.65,64863.0,23.8771,23.8957,23.8399,23.8492,64863.0
2020-01-30 13:10:00,25.65,25.69,25.62,25.63,441663.0,23.8492,23.8864,23.8213,23.8306,441663.0
2020-01-30 13:20:00,25.63,25.65,25.61,25.65,146613.0,23.8306,23.8492,23.812,23.8492,146613.0
2020-01-30 13:30:00,25.65,25.7,25.63,25.68,137379.0,23.8492,23.8957,23.8306,23.8771,137379.0
2020-01-30 13:40:00,25.68,25.69,25.67,25.68,73125.0,23.8771,23.8864,23.8678,23.8771,73125.0
2020-01-30 13:50:00,25.67,25.68,25.64,25.68,167775.0,23.8678,23.8771,23.8399,23.8771,167775.0
2020-01-30 14:00:00,25.69,25.74,25.68,25.74,90024.0,23.8864,23.9329,23.8771,23.9329,90024.0
2020-01-30 14:10:00,25.74,25.76,25.73,25.75,105327.0,23.9329,23.9515,23.9236,23.9422,105327.0
2020-01-30 14:20:00,25.75,25.76,25.72,25.73,75594.0,23.9422,23.9515,23.9143,23.9236,75594.0
2020-01-30 14:30:00,25.72,25.73,25.7,25.7,73890.0,23.9143,23.9236,23.8957,23.8957,73890.0
2020-01-30 14:40:00,25.7,25.81,25.66,25.75,409221.0,23.8957,23.998,23.8585,23.9422,409221.0
2020-01-30 14:50:00,25.75,25.8,25.71,25.79,142734.0,23.9422,23.9887,23.905,23.9794,142734.0
2020-01-30 15:00:00,25.79,25.82,25.76,25.76,193725.0,23.9794,24.0073,23.9515,23.9515,193725.0
2020-01-30 15:10:00,25.76,25.83,25.75,25.81,147315.0,23.9515,24.0166,23.9422,23.998,147315.0
2020-01-30 15:20:00,25.81,25.85,25.81,25.82,214386.0,23.998,24.0352,23.998,24.0073,214386.0
2020-01-30 15:30:00,25.82,25.85,25.8,25.84,278601.0,24.0073,24.0352,23.9887,24.0259,278601.0
2020-01-30 15:40:00,25.84,25.92,25.82,25.9,403611.0,24.0259,24.1003,24.0073,24.0817,403611.0
2020-01-30 15:50:00,25.9,25.95,25.88,25.93,783780.0,24.0817,24.1282,24.0631,24.1096,783780.0
2020-01-31 09:30:00,25.76,25.79,25.62,25.7,177705.0,23.9515,23.9794,23.8213,23.8957,177705.0
2020-01-31 09:40:00,25.69,25.7,25.6,25.67,68634.0,23.8864,23.8957,23.8027,23.8678,68634.0
2020-01-31 09:50:00,25.68,25.69,25.63,25.65,88062.0,23.8771,23.8864,23.8306,23.8492,88062.0
2020-01-31 10:00:00,25.64,25.65,25.52,25.54,109602.0,23.8399,23.8492,23.7283,23.7469,109602.0
2020-01-31 10:10:00,25.54,25.58,25.49,25.53,68307.0,23.7469,23.7841,23.7004,23.7376,68307.0
2020-01-31 10:20:00,25.53,25.62,25.52,25.52,326265.0,23.7376,23.8213,23.7283,23.7283,326265.0
2020-01-31 10:30:00,25.51,25.55,25.47,25.47,101445.0,23.719,23.7562,23.6819,23.6819,101445.0
2020-01-31 10:40:00,25.47,25.52,25.47,25.48,191382.0,23.6819,23.7283,23.6819,23.6912,191382.0
2020-01-31 10:50:00,25.48,25.49,25.44,25.46,90858.0,23.6912,23.7004,23.654,23.6726,90858.0
2020-01-31 11:00:00,25.46,25.52,25.45,25.46,98049.0,23.6726,23.7283,23.6633,23.6726,98049.0
2020-01-31 11:10:00,25.46,25.51,25.39,25.49,170463.0,23.6726,23.719,23.6075,23.7004,170463.0
2020-01-31 11:20:00,25.49,25.51,25.42,25.43,126024.0,23.7004,23.719,23.6354,23.6447,126024.0
2020-01-31 11:30:00,25.43,25.48,25.39,25.42,116850.0,23.6447,23.6912,23.6075,23.6354,116850.0
2020-01-31 11:40:00,25.43,25.53,25.42,25.52,91341.0,23.6447,23.7376,23.6354,23.7283,91341.0
2020-01-31 11:50:00,25.51,25.55,25.49,25.55,105858.0,23.719,23.7562,23.7004,23.7562,105858.0
2020-01-31 12:00:00,25.54,25.56,25.5,25.51,103920.0,23.7469,23.7655,23.7097,23.719,103920.0
2020-01-31 12:10:00,25.52,25.52,25.44,25.46,274410.0,23.7283,23.7283,23.654,23.6726,274410.0
2020-01-31 12:20:00,25.47,25.52,25.45,25.52,74586.0,23.6819,23.7283,23.6633,23.7283,74586.0
2020-01-31 12:30:00,25.51,25.51,25.4,25.42,111981.0,23.719,23.719,23.6168,23.6354,111981.0
2020-01-31 12:40:00,25.42,25.48,25.4,25.4,109893.0,23.6354,23.6912,23.6168,23.6168,109893.0
2020-01-31 12:50:00,25.4,25.44,25.37,25.4,83382.0,23.6168,23.654,23.5889,23.6168,83382.0
2020-01-31 13:00:00,25.4,25.44,25.38,25.4,89802.0,23.6168,23.654,23.5982,23.6168,89802.0
2020-01-31 13:10:00,25.4,25.4,25.33,25.34,108993.0,23.6168,23.6168,23.5517,23.561,108993.0
2020-01-31 13:20:00,25.34,25.39,25.32,25.37,168033.0,23.561,23.6075,23.5424,23.5889,168033.0
2020-01-31 13:30:00,25.37,25.37,25.29,25.35,257781.0,23.5889,23.5889,23.5145,23.5703,257781.0
2020-01-31 13:40:00,25.35,25.38,25.33,25.38,679077.0,23.5703,23.5982,23.5517,23.5982,679077.0
2020-01-31 13:50:00,25.38,25.48,25.36,25.48,259683.0,23.5982,23.6912,23.5796,23.6912,259683.0
2020-01-31 14:00:00,25.48,25.52,25.47,25.5,101787.0,23.6912,23.7283,23.6819,23.7097,101787.0
2020-01-31 14:10:00,25.5,25.52,25.47,25.52,155139.0,23.7097,23.7283,23.6819,23.7283,155139.0
2020-01-31 14:20:00,25.52,25.52,25.41,25.44,295779.0,23.7283,23.7283,23.6261,23.654,295779.0
2020-01-31 14:30:00,25.44,25.53,25.43,25.5,267318.0,23.654,23.7376,23.6447,23.7097,267318.0
2020-01-31 14:40:00,25.5,25.5,25.45,25.46,103215.0,23.7097,23.7097,23.6633,23.6726,103215.0
2020-01-31 14:50:00,25.47,25.53,25.46,25.5,293931.0,23.6819,23.7376,23.6726,23.7097,293931.0
2020-01-31 15:00:00,25.5,25.51,25.43,25.46,180378.0,23.7097,23.719,23.6447,23.6726,180378.0
2020-01-31 15:10:00,25.46,25.47,25.42,25.42,218106.0,23.6726,23.6819,23.6354,23.6354,218106.0
2020-01-31 15:20:00,25.43,25.47,25.42,25.42,305859.0,23.6447,23.6819,23.6354,23.6354,305859.0
2020-01-31 15:30:00,25.42,25.42,25.38,25.39,320124.0,23.6354,23.6354,23.5982,23.6075,320124.0
2020-01-31 15:40:00,25.39,25.47,25.38,25.45,615828.0,23.6075,23.6819,23.5982,23.6633,615828.0
2020-01-31 15:50:00,25.44,25.49,25.42,25.45,1362261.0,23.654,23.7004,23.6354,23.6633,1362261.0
2020-02-03 09:30:00,25.73,25.81,25.7,25.74,947049.0,23.9236,23.998,23.8957,23.9329,947049.0
2020-02-03 09:40:00,25.74,25.75,25.65,25.65,190674.0,23.9329,23.9422,23.8492,23.8492,190674.0
2020-02-03 09:50:00,25.66,25.68,25.63,25.68,124590.0,23.8585,23.8771,23.8306,23.8771,124590.0
2020-02-03 10:00:00,25.69,25.86,25.69,25.78,324870.0,23.8864,24.0445,23.8864,23.9701,324870.0
2020-02-03 10:10:00,25.79,25.81,25.75,25.75,217329.0,23.9794,23.998,23.9422,23.9422,217329.0
2020-02-03 10:20:00,25.74,25.81,25.72,25.81,279288.0,23.9329,23.998,23.9143,23.998,279288.0
2020-02-03 10:30:00,25.81,25.81,25.72,25.72,145923.0,23.998,23.998,23.9143,23.9143,145923.0
2020-02-03 10:40:00,25.72,25.73,25.66,25.67,180285.0,23.9143,23.9236,23.8585,23.8678,180285.0
2020-02-03 10:50:00,25.67,25.7,25.65,25.69,97794.0,23.8678,23.8957,23.8492,23.8864,97794.0
2020-02-03 11:00:00,25.69,25.71,25.66,25.7,146067.0,23.8864,23.905,23.8585,23.8957,146067.0
2020-02-03 11:10:00,25.7,25.71,25.63,25.66,115068.0,23.8957,23.905,23.8306,23.8585,115068.0
2020-02-03 11:20:00,25.66,25.68,25.64,25.65,148848.0,23.8585,23.8771,23.8399,23.8492,148848.0
2020-02-03 11:30:00,25.66,25.67,25.61,25.63,113406.0,23.8585,23.8678,23.812,23.8306,113406.0
2020-02-03 11:40:00,25.63,25.63,25.56,25.6,190509.0,23.8306,23.8306,23.7655,23.8027,190509.0
2020-02-03 11:50:00,25.59,25.62,25.56,25.61,142188.0,23.7934,23.8213,23.7655,23.812,142188.0
2020-02-03 12:00:00,25.62,25.65,25.6,25.61,79080.0,23.8213,23.8492,23.8027,23.812,79080.0
2020-02-03 12:10:00,25.61,25.66,25.6,25.65,90060.0,23.812,23.8585,23.8027,23.8492,90060.0
2020-02-03 12:20:00,25.65,25.68,25.65,25.65,102225.0,23.8492,23.8771,23.8492,23.8492,102225.0
2020-02-03 12:30:00,25.65,25.66,25.62,25.64,67011.0,23.8492,23.8585,23.8213,23.8399,67011.0
2020-02-03 12:40:00,25.64,25.66,25.64,25.66,62745.0,23.8399,23.8585,23.8399,23.8585,62745.0
2020-02-03 12:50:00,25.67,25.72,25.67,25.71,52896.0,23.8678,23.9143,23.8678,23.905,52896.0
2020-02-03 13:00:00,25.72,25.74,25.7,25.72,90984.0,23.9143,23.9329,23.8957,23.9143,90984.0
2020-02-03 13:10:00,25.72,25.72,25.67,25.72,83211.0,23.9143,23.9143,23.8678,23.9143,83211.0
2020-02-03 13:20:00,25.72,25.74,25.71,25.71,81645.0,23.9143,23.9329,23.905,23.905,81645.0
2020-02-03 13:30:00,25.7,25.76,25.68,25.76,102183.0,23.8957,23.9515,23.8771,23.9515,102183.0
2020-02-03 13:40:00,25.76,25.76,25.73,25.75,63792.0,23.9515,23.9515,23.9236,23.9422,63792.0
2020-02-03 13:50:00,25.75,25.75,25.72,25.75,74004.0,23.9422,23.9422,23.9143,23.9422,74004.0
2020-02-03 14:00:00,25.75,25.75,25.71,25.71,177909.0,23.9422,23.9422,23.905,23.905,177909.0
2020-02-03 14:10:00,25.71,25.73,25.68,25.69,360726.0,23.905,23.9236,23.8771,23.8864,360726.0
2020-02-03 14:20:00,25.69,25.75,25.69,25.74,102582.0,23.8864,23.9422,23.8864,23.9329,102582.0
2020-02-03 14:30:00,25.74,25.75,25.69,25.7,96279.0,23.9329,23.9422,23.8864,23.8957,96279.0
2020-02-03 14:40:00,25.7,25.76,25.69,25.75,85509.0,23.8957,23.9515,23.8864,23.9422,85509.0
2020-02-03 14:50:00,25.75,25.75,25.72,25.72,95631.0,23.9422,23.9422,23.9143,23.9143,95631.0
2020-02-03 15:00:00,25.72,25.74,25.71,25.73,126834.0,23.9143,23.9329,23.905,23.9236,126834.0
2020-02-03 15:10:00,25.72,25.73,25.69,25.71,97755.0,23.9143,23.9236,23.8864,23.905,97755.0
2020-02-03 15:20:00,25.71,25.72,25.69,25.72,120558.0,23.905,23.9143,23.8864,23.9143,120558.0
2020-02-03 15:30:00,25.72,25.76,25.71,25.74,208770.0,23.9143,23.9515,23.905,23.9329,208770.0
2020-02-03 15:40:00,25.74,25.74,25.66,25.67,357324.0,23.9329,23.9329,23.8585,23.8678,357324.0
2020-02-03 15:50:00,25.67,25.75,25.66,25.7,929226.0,23.8678,23.9422,23.8585,23.8957,929226.0
2020-02-04 09:30:00,26.08,26.13,25.93,26.05,330399.0,24.249,24.2955,24.1096,24.2211,330399.0
2020-02-04 09:40:00,26.04,26.12,25.96,26.11,147594.0,24.2118,24.2862,24.1375,24.2769,147594.0
2020-02-04 09:50:00,26.11,26.15,26.07,26.11,67248.0,24.2769,24.3141,24.2397,24.2769,67248.0
2020-02-04 10:00:00,26.09,26.18,26.07,26.09,264750.0,24.2583,24.342,24.2397,24.2583,264750.0
2020-02-04 10:10:00,26.09,26.11,25.99,26.01,129954.0,24.2583,24.2769,24.1653,24.1839,129954.0
2020-02-04 10:20:00,26.02,26.03,25.94,26.03,178491.0,24.1932,24.2025,24.1189,24.2025,178491.0
2020-02-04 10:30:00,26.03,26.07,26.02,26.02,48606.0,24.2025,24.2397,24.1932,24.1932,48606.0
2020-02-04 10:40:00,26.02,26.02,25.95,25.96,130380.0,24.1932,24.1932,24.1282,24.1375,130380.0
2020-02-04 10:50:00,25.96,25.97,25.9,25.9,90639.0,24.1375,24.1467,24.0817,24.0817,90639.0
2020-02-04 11:00:00,25.9,25.95,25.88,25.92,68820.0,24.0817,24.1282,24.0631,24.1003,68820.0
2020-02-04 11:10:00,25.92,25.94,25.89,25.92,118119.0,24.1003,24.1189,24.0724,24.1003,118119.0
2020-02-04 11:20:00,25.92,25.98,25.91,25.96,125439.0,24.1003,24.156,24.091,24.1375,125439.0
2020-02-04 11:30:00,25.96,26.01,25.96,25.97,44118.0,24.1375,24.1839,24.1375,24.1467,44118.0
2020-02-04 11:40:00,25.97,26.01,25.96,25.97,125301.0,24.1467,24.1839,24.1375,24.1467,125301.0
2020-02-04 11:50:00,25.96,25.98,25.95,25.97,48480.0,24.1375,24.156,24.1282,24.1467,48480.0
2020-02-04 12:00:00,25.97,26.01,25.95,26.01,94116.0,24.1467,24.1839,24.1282,24.1839,94116.0
2020-02-04 12:10:00,26.01,26.03,25.99,26.01,74979.0,24.1839,24.2025,24.1653,24.1839,74979.0
2020-02-04 12:20:00,26.01,26.04,26.01,26.04,140388.0,24.1839,24.2118,24.1839,24.2118,140388.0
2020-02-04 12:30:00,26.03,26.04,25.97,25.98,55650.0,24.2025,24.2118,24.1467,24.156,55650.0
2020-02-04 12:40:00,25.98,25.99,25.96,25.97,32178.0,24.156,24.1653,24.1375,24.1467,32178.0
2020-02-04 12:50:00,25.98,25.98,25.96,25.97,80982.0,24.156,24.156,24.1375,24.1467,80982.0
2020-02-04 13:00:00,25.97,25.99,25.96,25.97,61236.0,24.1467,24.1653,24.1375,24.1467,61236.0
2020-02-04 13:10:00,25.97,25.98,25.89,25.9,68808.0,24.1467,24.156,24.0724,24.0817,68808.0
2020-02-04 13:20:00,25.9,25.92,25.9,25.92,53307.0,24.0817,24.1003,24.0817,24.1003,53307.0
2020-02-04 13:30:00,25.92,25.93,25.9,25.92,59772.0,24.1003,24.1096,24.0817,24.1003,59772.0
2020-02-04 13:40:00,25.92,25.93,25.9,25.92,44940.0,24.1003,24.1096,24.0817,24.1003,44940.0
2020-02-04 13:50:00,25.92,25.92,25.89,25.89,115191.0,24.1003,24.1003,24.0724,24.0724,115191.0
2020-02-04 14:00:00,25.9,25.91,25.88,25.9,102423.0,24.0817,24.091,24.0631,24.0817,102423.0
2020-02-04 14:10:00,25.9,25.92,25.87,25.88,109644.0,24.0817,24.1003,24.0538,24.0631,109644.0
2020-02-04 14:20:00,25.88,25.88,25.85,25.86,75777.0,24.0631,24.0631,24.0352,24.0445,75777.0
2020-02-04 14:30:00,25.86,25.89,25.85,25.89,77802.0,24.0445,24.0724,24.0352,24.0724,77802.0
2020-02-04 14:40:00,25.89,25.91,25.87,25.9,122706.0,24.0724,24.091,24.0538,24.0817,122706.0
2020-02-04 14:50:00,25.9,25.92,25.87,25.87,203370.0,24.0817,24.1003,24.0538,24.0538,203370.0
2020-02-04 15:00:00,25.87,25.89,25.85,25.87,303966.0,24.0538,24.0724,24.0352,24.0538,303966.0
2020-02-04 15:10:00,25.87,25.92,25.87,25.92,177429.0,24.0538,24.1003,24.0538,24.1003,177429.0
2020-02-04 15:20:00,25.92,25.93,25.89,25.9,132000.0,24.1003,24.1096,24.0724,24.0817,132000.0
2020-02-04 15:30:00,25.9,25.97,25.89,25.95,213900.0,24.0817,24.1467,24.0724,24.1282,213900.0
2020-02-04 15:40:00,25.95,25.96,25.92,25.94,272901.0,24.1282,24.1375,24.1003,24.1189,272901.0
2020-02-04 15:50:00,25.93,25.94,25.89,25.93,765465.0,24.1096,24.1189,24.0724,24.1096,765465.0
2020-02-05 09:30:00,26.27,26.27,26.11,26.2,221559.0,24.4257,24.4257,24.2769,24.3606,221559.0
2020-02-05 09:40:00,26.21,26.24,26.11,26.21,127326.0,24.3699,24.3978,24.2769,24.3699,127326.0
2020-02-05 09:50:00,26.21,26.23,26.08,26.1,143964.0,24.3699,24.3885,24.249,24.2676,143964.0
2020-02-05 10:00:00,26.09,26.14,26.07,26.11,114546.0,24.2583,24.3048,24.2397,24.2769,114546.0
2020-02-05 10:10:00,26.11,26.14,26.07,26.07,98895.0,24.2769,24.3048,24.2397,24.2397,98895.0
2020-02-05 10:20:00,26.09,26.1,26.02,26.05,85071.0,24.2583,24.2676,24.1932,24.2211,85071.0
2020-02-05 10:30:00,26.04,26.09,26.03,26.04,109386.0,24.2118,24.2583,24.2025,24.2118,109386.0
2020-02-05 10:40:00,26.04,26.09,26.03,26.06,206685.0,24.2118,24.2583,24.2025,24.2304,206685.0
2020-02-05 10:50:00,26.07,26.13,26.04,26.09,126192.0,24.2397,24.2955,24.2118,24.2583,126192.0
2020-02-05 11:00:00,26.09,26.1,26.05,26.07,128358.0,24.2583,24.2676,24.2211,24.2397,128358.0
2020-02-05 11:10:00,26.07,26.09,26.04,26.05,79413.0,24.2397,24.2583,24.2118,24.2211,79413.0
2020-02-05 11:20:00,26.05,26.06,26.02,26.03,115011.0,24.2211,24.2304,24.1932,24.2025,115011.0
2020-02-05 11:30:00,26.03,26.05,26.01,26.01,95613.0,24.2025,24.2211,24.1839,24.1839,95613.0
2020-02-05 11:40:00,26.02,26.02,25.99,26.01,88728.0,24.1932,24.1932,24.1653,24.1839,88728.0
2020-02-05 11:50:00,26.01,26.03,25.97,26.01,137952.0,24.1839,24.2025,24.1467,24.1839,137952.0
2020-02-05 12:00:00,26.01,26.02,25.99,26.02,82995.0,24.1839,24.1932,24.1653,24.1932,82995.0
2020-02-05 12:10:00,26.01,26.02,26.0,26.0,68592.0,24.1839,24.1932,24.1746,24.1746,68592.0
2020-02-05 12:20:00,26.0,26.02,25.97,25.97,104970.0,24.1746,24.1932,24.1467,24.1467,104970.0
2020-02-05 12:30:00,25.97,26.03,25.96,26.03,86436.0,24.1467,24.2025,24.1375,24.2025,86436.0
2020-02-05 12:40:00,26.03,26.03,26.01,26.02,63522.0,24.2025,24.2025,24.1839,24.1932,63522.0
2020-02-05 12:50:00,26.02,26.04,26.0,26.01,56265.0,24.1932,24.2118,24.1746,24.1839,56265.0
2020-02-05 13:00:00,26.01,26.01,25.98,26.0,47079.0,24.1839,24.1839,24.156,24.1746,47079.0
2020-02-05 13:10:00,26.0,26.02,26.0,26.02,107400.0,24.1746,24.1932,24.1746,24.1932,107400.0
2020-02-05 13:20:00,26.02,26.02,26.0,26.01,181959.0,24.1932,24.1932,24.1746,24.1839,181959.0
2020-02-05 13:30:00,26.0,26.02,25.99,26.01,66606.0,24.1746,24.1932,24.1653,24.1839,66606.0
2020-02-05 13:40:00,26.01,26.02,26.01,26.02,174384.0,24.1839,24.1932,24.1839,24.1932,174384.0
2020-02-05 13:50:00,26.02,26.03,26.0,26.02,361380.0,24.1932,24.2025,24.1746,24.1932,361380.0
2020-02-05 14:00:00,26.02,26.02,25.98,25.98,52254.0,24.1932,24.1932,24.156,24.156,52254.0
2020-02-05 14:10:00,25.98,26.03,25.97,26.02,44679.0,24.156,24.2025,24.1467,24.1932,44679.0
2020-02-05 14:20:00,26.03,26.03,26.01,26.01,114873.0,24.2025,24.2025,24.1839,24.1839,114873.0
2020-02-05 14:30:00,26.01,26.03,26.0,26.03,80232.0,24.1839,24.2025,24.1746,24.2025,80232.0
2020-02-05 14:40:00,26.03,26.04,26.01,26.03,86019.0,24.2025,24.2118,24.1839,24.2025,86019.0
2020-02-05 14:50:00,26.03,26.04,26.01,26.02,186429.0,24.2025,24.2118,24.1839,24.1932,186429.0
2020-02-05 15:00:00,26.01,26.04,26.0,26.03,259284.0,24.1839,24.2118,24.1746,24.2025,259284.0
2020-02-05 15:10:00,26.03,26.03,26.01,26.02,334989.0,24.2025,24.2025,24.1839,24.1932,334989.0
2020-02-05 15:20:00,26.02,26.04,26.01,26.01,229002.0,24.1932,24.2118,24.1839,24.1839,229002.0
2020-02-05 15:30:00,26.01,26.03,25.98,26.02,323001.0,24.1839,24.2025,24.156,24.1932,323001.0
2020-02-05 15:40:00,26.02,26.1,26.02,26.08,344079.0,24.1932,24.2676,24.1932,24.249,344079.0
2020-02-05 15:50:00,26.08,26.08,26.01,26.06,1293351.0,24.249,24.249,24.1839,24.2304,1293351.0
2020-02-06 09:30:00,26.17,26.22,26.0,26.06,197097.0,24.3327,24.3792,24.1746,24.2304,197097.0
2020-02-06 09:40:00,26.06,26.07,25.93,26.0,75639.0,24.2304,24.2397,24.1096,24.1746,75639.0
2020-02-06 09:50:00,25.98,26.05,25.96,26.03,68016.0,24.156,24.2211,24.1375,24.2025,68016.0
2020-02-06 10:00:00,26.03,26.07,26.0,26.03,63585.0,24.2025,24.2397,24.1746,24.2025,63585.0
2020-02-06 10:10:00,26.03,26.04,25.99,25.99,101529.0,24.2025,24.2118,24.1653,24.1653,101529.0
2020-02-06 10:20:00,25.99,26.03,25.97,25.97,66423.0,24.1653,24.2025,24.1467,24.1467,66423.0
2020-02-06 10:30:00,25.97,26.01,25.95,25.99,143943.0,24.1467,24.1839,24.1282,24.1653,143943.0
2020-02-06 10:40:00,26.0,26.03,25.98,26.02,61686.0,24.1746,24.2025,24.156,24.1932,61686.0
2020-02-06 10:50:00,26.03,26.05,26.0,26.0,114429.0,24.2025,24.2211,24.1746,24.1746,114429.0
2020-02-06 11:00:00,26.01,26.04,26.0,26.04,111153.0,24.1839,24.2118,24.1746,24.2118,111153.0
2020-02-06 11:10:00,26.04,26.04,26.01,26.03,88734.0,24.2118,24.2118,24.1839,24.2025,88734.0
2020-02-06 11:20:00,26.02,26.06,26.01,26.03,63558.0,24.1932,24.2304,24.1839,24.2025,63558.0
2020-02-06 11:30:00,26.03,26.05,26.03,26.05,42048.0,24.2025,24.2211,24.2025,24.2211,42048.0
2020-02-06 11:40:00,26.05,26.05,26.02,26.03,84267.0,24.2211,24.2211,24.1932,24.2025,84267.0
2020-02-06 11:50:00,26.02,26.02,26.0,26.0,54663.0,24.1932,24.1932,24.1746,24.1746,54663.0
2020-02-06 12:00:00,26.0,26.03,26.0,26.01,74535.0,24.1746,24.2025,24.1746,24.1839,74535.0
2020-02-06 12:10:00,26.01,26.05,26.0,26.05,51609.0,24.1839,24.2211,24.1746,24.2211,51609.0
2020-02-06 12:20:00,26.05,26.06,26.04,26.05,41859.0,24.2211,24.2304,24.2118,24.2211,41859.0
2020-02-06 12:30:00,26.06,26.06,26.03,26.04,41934.0,24.2304,24.2304,24.2025,24.2118,41934.0
2020-02-06 12:40:00,26.04,26.09,26.04,26.06,29634.0,24.2118,24.2583,24.2118,24.2304,29634.0
2020-02-06 12:50:00,26.06,26.06,26.02,26.03,88953.0,24.2304,24.2304,24.1932,24.2025,88953.0
2020-02-06 13:00:00,26.04,26.06,26.02,26.03,44052.0,24.2118,24.2304,24.1932,24.2025,44052.0
2020-02-06 13:10:00,26.03,26.04,26.03,26.03,29475.0,24.2025,24.2118,24.2025,24.2025,29475.0
2020-02-06 13:20:00,26.04,26.05,26.03,26.05,45993.0,24.2118,24.2211,24.2025,24.2211,45993.0
2020-02-06 13:30:00,26.04,26.05,26.01,26.01,40638.0,24.2118,24.2211,24.1839,24.1839,40638.0
2020-02-06 13:40:00,26.01,26.02,26.0,26.0,50955.0,24.1839,24.1932,24.1746,24.1746,50955.0
2020-02-06 13:50:00,26.0,26.01,25.99,26.0,41802.0,24.1746,24.1839,24.1653,24.1746,41802.0
2020-02-06 14:00:00,26.0,26.01,26.0,26.0,73500.0,24.1746,24.1839,24.1746,24.1746,73500.0
2020-02-06 14:10:00,26.01,26.03,26.0,26.02,78966.0,24.1839,24.2025,24.1746,24.1932,78966.0
2020-02-06 14:20:00,26.02,26.03,26.0,26.02,60432.0,24.1932,24.2025,24.1746,24.1932,60432.0
2020-02-06 14:30:00,26.02,26.03,25.99,26.01,302751.0,24.1932,24.2025,24.1653,24.1839,302751.0
2020-02-06 14:40:00,26.02,26.03,25.99,26.02,127602.0,24.1932,24.2025,24.1653,24.1932,127602.0
2020-02-06 14:50:00,26.02,26.04,26.01,26.02,92358.0,24.1932,24.2118,24.1839,24.1932,92358.0
2020-02-06 15:00:00,26.02,26.03,26.0,26.02,100503.0,24.1932,24.2025,24.1746,24.1932,100503.0
2020-02-06 15:10:00,26.02,26.04,26.01,26.03,79860.0,24.1932,24.2118,24.1839,24.2025,79860.0
2020-02-06 15:20:00,26.03,26.07,26.02,26.06,132102.0,24.2025,24.2397,24.1932,24.2304,132102.0
2020-02-06 15:30:00,26.06,26.1,26.06,26.09,139074.0,24.2304,24.2676,24.2304,24.2583,139074.0
2020-02-06 15:40:00,26.09,26.11,26.09,26.11,155373.0,24.2583,24.2769,24.2583,24.2769,155373.0
2020-02-06 15:50:00,26.1,26.12,26.08,26.11,597969.0,24.2676,24.2862,24.249,24.2769,597969.0
2020-02-07 09:30:00,26.31,26.31,26.12,26.25,361680.0,24.4629,24.4629,24.2862,24.4071,361680.0
2020-02-07 09:40:00,26.25,26.35,26.23,26.33,349392.0,24.4071,24.5001,24.3885,24.4815,349392.0
2020-02-07 09:50:00,26.34,26.4,26.27,26.28,184020.0,24.4908,24.5466,24.4257,24.435,184020.0
2020-02-07 10:00:00,26.27,26.3,26.21,26.23,178014.0,24.4257,24.4536,24.3699,24.3885,178014.0
2020-02-07 10:10:00,26.24,26.25,26.18,26.22,117834.0,24.3978,24.4071,24.342,24.3792,117834.0
2020-02-07 10:20:00,26.21,26.27,26.21,26.26,57267.0,24.3699,24.4257,24.3699,24.4164,57267.0
2020-02-07 10:30:00,26.26,26.26,26.2,26.2,66690.0,24.4164,24.4164,24.3606,24.3606,66690.0
2020-02-07 10:40:00,26.21,26.24,26.19,26.2,76350.0,24.3699,24.3978,24.3513,24.3606,76350.0
2020-02-07 10:50:00,26.2,26.2,26.12,26.12,120246.0,24.3606,24.3606,24.2862,24.2862,120246.0
2020-02-07 11:00:00,26.12,26.17,26.11,26.14,70275.0,24.2862,24.3327,24.2769,24.3048,70275.0
2020-02-07 11:10:00,26.14,26.14,26.07,26.09,82374.0,24.3048,24.3048,24.2397,24.2583,82374.0
2020-02-07 11:20:00,26.1,26.13,26.08,26.11,79095.0,24.2676,24.2955,24.249,24.2769,79095.0
2020-02-07 11:30:00,26.1,26.14,26.1,26.12,74316.0,24.2676,24.3048,24.2676,24.2862,74316.0
2020-02-07 11:40:00,26.11,26.12,26.08,26.09,125763.0,24.2769,24.2862,24.249,24.2583,125763.0
2020-02-07 11:50:00,26.09,26.14,26.09,26.14,75513.0,24.2583,24.3048,24.2583,24.3048,75513.0
2020-02-07 12:00:00,26.14,26.21,26.14,26.21,128064.0,24.3048,24.3699,24.3048,24.3699,128064.0
2020-02-07 12:10:00,26.21,26.21,26.19,26.19,70449.0,24.3699,24.3699,24.3513,24.3513,70449.0
2020-02-07 12:20:00,26.19,26.19,26.14,26.15,109461.0,24.3513,24.3513,24.3048,24.3141,109461.0
2020-02-07 12:30:00,26.15,26.17,26.14,26.16,89013.0,24.3141,24.3327,24.3048,24.3234,89013.0
2020-02-07 12:40:00,26.16,26.16,26.11,26.12,143037.0,24.3234,24.3234,24.2769,24.2862,143037.0
2020-02-07 12:50:00,26.12,26.13,26.11,26.12,52062.0,24.2862,24.2955,24.2769,24.2862,52062.0
2020-02-07 13:00:00,26.12,26.12,26.08,26.09,51819.0,24.2862,24.2862,24.249,24.2583,51819.0
2020-02-07 13:10:00,26.09,26.1,26.06,26.07,96504.0,24.2583,24.2676,24.2304,24.2397,96504.0
2020-02-07 13:20:00,26.07,26.09,26.06,26.09,266256.0,24.2397,24.2583,24.2304,24.2583,266256.0
2020-02-07 13:30:00,26.09,26.16,26.06,26.06,306561.0,24.2583,24.3234,24.2304,24.2304,306561.0
2020-02-07 13:40:00,26.06,26.07,26.02,26.03,79524.0,24.2304,24.2397,24.1932,24.2025,79524.0
2020-02-07 13:50:00,26.03,26.04,26.0,26.02,85614.0,24.2025,24.2118,24.1746,24.1932,85614.0
2020-02-07 14:00:00,26.02,26.02,25.92,25.94,367281.0,24.1932,24.1932,24.1003,24.1189,367281.0
2020-02-07 14:10:00,25.94,25.94,25.91,25.91,144639.0,24.1189,24.1189,24.091,24.091,144639.0
2020-02-07 14:20:00,25.91,25.94,25.89,25.94,322788.0,24.091,24.1189,24.0724,24.1189,322788.0
2020-02-07 14:30:00,25.94,25.96,25.92,25.92,110886.0,24.1189,24.1375,24.1003,24.1003,110886.0
2020-02-07 14:40:00,25.93,25.96,25.92,25.95,107571.0,24.1096,24.1375,24.1003,24.1282,107571.0
2020-02-07 14:50:00,25.95,25.96,25.9,25.95,150600.0,24.1282,24.1375,24.0817,24.1282,150600.0
2020-02-07 15:00:00,25.95,25.98,25.93,25.97,135669.0,24.1282,24.156,24.1096,24.1467,135669.0
2020-02-07 15:10:00,25.97,26.02,25.96,26.01,100959.0,24.1467,24.1932,24.1375,24.1839,100959.0
2020-02-07 15:20:00,26.01,26.05,26.0,26.02,129789.0,24.1839,24.2211,24.1746,24.1932,129789.0
2020-02-07 15:30:00,26.02,26.03,25.96,25.98,376818.0,24.1932,24.2025,24.1375,24.156,376818.0
2020-02-07 15:40:00,25.97,26.0,25.97,25.97,223698.0,24.1467,24.1746,24.1467,24.1467,223698.0
2020-02-07 15:50:00,25.98,26.0,25.93,25.95,605151.0,24.156,24.1746,24.1096,24.1282,605151.0
2020-02-10 09:30:00,25.8,25.92,25.77,25.89,343470.0,23.9887,24.1003,23.9608,24.0724,343470.0
2020-02-10 09:40:00,25.9,25.95,25.88,25.93,400290.0,24.0817,24.1282,24.0631,24.1096,400290.0
2020-02-10 09:50:00,25.94,26.13,25.93,26.13,248829.0,24.1189,24.2955,24.1096,24.2955,248829.0
2020-02-10 10:00:00,26.13,26.16,26.01,26.08,296250.0,24.2955,24.3234,24.1839,24.249,296250.0
2020-02-10 10:10:00,26.07,26.08,26.01,26.06,136344.0,24.2397,24.249,24.1839,24.2304,136344.0
2020-02-10 10:20:00,26.06,26.08,26.02,26.02,68847.0,24.2304,24.249,24.1932,24.1932,68847.0
2020-02-10 10:30:00,26.02,26.08,26.02,26.08,134607.0,24.1932,24.249,24.1932,24.249,134607.0
2020-02-10 10:40:00,26.07,26.09,26.05,26.09,62730.0,24.2397,24.2583,24.2211,24.2583,62730.0
2020-02-10 10:50:00,26.08,26.11,26.07,26.09,73029.0,24.249,24.2769,24.2397,24.2583,73029.0
2020-02-10 11:00:00,26.09,26.11,26.07,26.09,313110.0,24.2583,24.2769,24.2397,24.2583,313110.0
2020-02-10 11:10:00,26.1,26.12,26.09,26.1,97809.0,24.2676,24.2862,24.2583,24.2676,97809.0
2020-02-10 11:20:00,26.1,26.14,26.1,26.13,138114.0,24.2676,24.3048,24.2676,24.2955,138114.0
2020-02-10 11:30:00,26.13,26.15,26.12,26.15,272433.0,24.2955,24.3141,24.2862,24.3141,272433.0
2020-02-10 11:40:00,26.15,26.15,26.06,26.07,104373.0,24.3141,24.3141,24.2304,24.2397,104373.0
2020-02-10 11:50:00,26.07,26.11,26.06,26.09,189225.0,24.2397,24.2769,24.2304,24.2583,189225.0
2020-02-10 12:00:00,26.09,26.13,26.07,26.12,94344.0,24.2583,24.2955,24.2397,24.2862,94344.0
2020-02-10 12:10:00,26.13,26.16,26.12,26.13,226245.0,24.2955,24.3234,24.2862,24.2955,226245.0
2020-02-10 12:20:00,26.13,26.13,26.11,26.12,84798.0,24.2955,24.2955,24.2769,24.2862,84798.0
2020-02-10 12:30:00,26.12,26.14,26.1,26.13,342078.0,24.2862,24.3048,24.2676,24.2955,342078.0
2020-02-10 12:40:00,26.12,26.15,26.1,26.12,82497.0,24.2862,24.3141,24.2676,24.2862,82497.0
2020-02-10 12:50:00,26.11,26.14,26.09,26.13,134457.0,24.2769,24.3048,24.2583,24.2955,134457.0
2020-02-10 13:00:00,26.13,26.14,26.12,26.13,81840.0,24.2955,24.3048,24.2862,24.2955,81840.0
2020-02-10 13:10:00,26.14,26.15,26.13,26.15,76194.0,24.3048,24.3141,24.2955,24.3141,76194.0
2020-02-10 13:20:00,26.15,26.18,26.15,26.16,131820.0,24.3141,24.342,24.3141,24.3234,131820.0
2020-02-10 13:30:00,26.17,26.2,26.16,26.19,81519.0,24.3327,24.3606,24.3234,24.3513,81519.0
2020-02-10 13:40:00,26.2,26.2,26.16,26.17,69414.0,24.3606,24.3606,24.3234,24.3327,69414.0
2020-02-10 13:50:00,26.17,26.2,26.16,26.17,70512.0,24.3327,24.3606,24.3234,24.3327,70512.0
2020-02-10 14:00:00,26.16,26.17,26.14,26.16,71364.0,24.3234,24.3327,24.3048,24.3234,71364.0
2020-02-10 14:10:00,26.16,26.19,26.16,26.17,104484.0,24.3234,24.3513,24.3234,24.3327,104484.0
2020-02-10 14:20:00,26.17,26.18,26.16,26.17,50181.0,24.3327,24.342,24.3234,24.3327,50181.0
2020-02-10 14:30:00,26.17,26.2,26.17,26.2,52068.0,24.3327,24.3606,24.3327,24.3606,52068.0
2020-02-10 14:40:00,26.19,26.21,26.18,26.21,58053.0,24.3513,24.3699,24.342,24.3699,58053.0
2020-02-10 14:50:00,26.21,26.23,26.2,26.21,70410.0,24.3699,24.3885,24.3606,24.3699,70410.0
2020-02-10 15:00:00,26.21,26.24,26.2,26.24,141090.0,24.3699,24.3978,24.3606,24.3978,141090.0
2020-02-10 15:10:00,26.24,26.27,26.24,26.25,184509.0,24.3978,24.4257,24.3978,24.4071,184509.0
2020-02-10 15:20:00,26.25,26.26,26.23,26.25,136416.0,24.4071,24.4164,24.3885,24.4071,136416.0
2020-02-10 15:30:00,26.25,26.25,26.2,26.22,341583.0,24.4071,24.4071,24.3606,24.3792,341583.0
2020-02-10 15:40:00,26.22,26.26,26.21,26.24,301146.0,24.3792,24.4164,24.3699,24.3978,301146.0
2020-02-10 15:50:00,26.24,26.3,26.22,26.29,659157.0,24.3978,24.4536,24.3792,24.4443,659157.0
2020-02-11 09:30:00,26.32,26.39,26.27,26.32,259974.0,24.4722,24.5373,24.4257,24.4722,259974.0
2020-02-11 09:40:00,26.31,26.38,26.31,26.38,188079.0,24.4629,24.528,24.4629,24.528,188079.0
2020-02-11 09:50:00,26.39,26.39,26.35,26.36,140643.0,24.5373,24.5373,24.5001,24.5094,140643.0
2020-02-11 10:00:00,26.37,26.45,26.36,26.42,299739.0,24.5187,24.5931,24.5094,24.5652,299739.0
2020-02-11 10:10:00,26.43,26.48,26.41,26.41,164829.0,24.5745,24.6209,24.5559,24.5559,164829.0
2020-02-11 10:20:00,26.42,26.42,26.4,26.41,90600.0,24.5652,24.5652,24.5466,24.5559,90600.0
2020-02-11 10:30:00,26.41,26.43,26.38,26.39,116019.0,24.5559,24.5745,24.528,24.5373,116019.0
2020-02-11 10:40:00,26.39,26.41,26.38,26.4,167865.0,24.5373,24.5559,24.528,24.5466,167865.0
2020-02-11 10:50:00,26.4,26.41,26.38,26.41,97437.0,24.5466,24.5559,24.528,24.5559,97437.0
2020-02-11 11:00:00,26.41,26.44,26.37,26.37,91854.0,24.5559,24.5838,24.5187,24.5187,91854.0
2020-02-11 11:10:00,26.37,26.4,26.35,26.35,152088.0,24.5187,24.5466,24.5001,24.5001,152088.0
2020-02-11 11:20:00,26.35,26.35,26.27,26.29,134901.0,24.5001,24.5001,24.4257,24.4443,134901.0
2020-02-11 11:30:00,26.28,26.29,26.26,26.26,110106.0,24.435,24.4443,24.4164,24.4164,110106.0
2020-02-11 11:40:00,26.26,26.32,26.25,26.32,78804.0,24.4164,24.4722,24.4071,24.4722,78804.0
2020-02-11 11:50:00,26.32,26.35,26.31,26.33,85758.0,24.4722,24.5001,24.4629,24.4815,85758.0
2020-02-11 12:00:00,26.33,26.37,26.33,26.36,74727.0,24.4815,24.5187,24.4815,24.5094,74727.0
2020-02-11 12:10:00,26.36,26.4,26.36,26.38,92646.0,24.5094,24.5466,24.5094,24.528,92646.0
2020-02-11 12:20:00,26.38,26.41,26.38,26.41,64623.0,24.528,24.5559,24.528,24.5559,64623.0
2020-02-11 12:30:00,26.41,26.42,26.39,26.41,65343.0,24.5559,24.5652,24.5373,24.5559,65343.0
2020-02-11 12:40:00,26.41,26.41,26.37,26.38,60108.0,24.5559,24.5559,24.5187,24.528,60108.0
2020-02-11 12:50:00,26.37,26.4,26.36,26.4,56883.0,24.5187,24.5466,24.5094,24.5466,56883.0
2020-02-11 13:00:00,26.39,26.41,26.37,26.41,85827.0,24.5373,24.5559,24.5187,24.5559,85827.0
2020-02-11 13:10:00,26.41,26.41,26.37,26.38,63579.0,24.5559,24.5559,24.5187,24.528,63579.0
2020-02-11 13:20:00,26.38,26.38,26.35,26.37,85479.0,24.528,24.528,24.5001,24.5187,85479.0
2020-02-11 13:30:00,26.37,26.38,26.32,26.32,89982.0,24.5187,24.528,24.4722,24.4722,89982.0
2020-02-11 13:40:00,26.33,26.36,26.32,26.34,83457.0,24.4815,24.5094,24.4722,24.4908,83457.0
2020-02-11 13:50:00,26.33,26.33,26.3,26.33,79188.0,24.4815,24.4815,24.4536,24.4815,79188.0
2020-02-11 14:00:00,26.33,26.34,26.29,26.31,92799.0,24.4815,24.4908,24.4443,24.4629,92799.0
2020-02-11 14:10:00,26.3,26.31,26.27,26.29,90747.0,24.4536,24.4629,24.4257,24.4443,90747.0
2020-02-11 14:20:00,26.28,26.28,26.26,26.28,98565.0,24.435,24.435,24.4164,24.435,98565.0
2020-02-11 14:30:00,26.29,26.31,26.28,26.29,90678.0,24.4443,24.4629,24.435,24.4443,90678.0
2020-02-11 14:40:00,26.29,26.29,26.26,26.28,95733.0,24.4443,24.4443,24.4164,24.435,95733.0
2020-02-11 14:50:00,26.28,26.3,26.24,26.24,126909.0,24.435,24.4536,24.3978,24.3978,126909.0
2020-02-11 15:00:00,26.25,26.26,26.22,26.22,148485.0,24.4071,24.4164,24.3792,24.3792,148485.0
2020-02-11 15:10:00,26.22,26.24,26.21,26.23,145365.0,24.3792,24.3978,24.3699,24.3885,145365.0
2020-02-11 15:20:00,26.23,26.25,26.23,26.24,164676.0,24.3885,24.4071,24.3885,24.3978,164676.0
2020-02-11 15:30:00,26.24,26.26,26.2,26.23,255672.0,24.3978,24.4164,24.3606,24.3885,255672.0
2020-02-11 15:40:00,26.23,26.25,26.19,26.19,329694.0,24.3885,24.4071,24.3513,24.3513,329694.0
2020-02-11 15:50:00,26.19,26.22,26.13,26.18,1150119.0,24.3513,24.3792,24.2955,24.342,1150119.0
2020-02-12 09:30:00,26.36,26.43,26.31,26.38,180105.0,24.5094,24.5745,24.4629,24.528,180105.0
2020-02-12 09:40:00,26.38,26.43,26.34,26.35,146007.0,24.528,24.5745,24.4908,24.5001,146007.0
2020-02-12 09:50:00,26.34,26.36,26.26,26.26,126849.0,24.4908,24.5094,24.4164,24.4164,126849.0
2020-02-12 10:00:00,26.26,26.29,26.16,26.18,156558.0,24.4164,24.4443,24.3234,24.342,156558.0
2020-02-12 10:10:00,26.18,26.2,26.15,26.2,116193.0,24.342,24.3606,24.3141,24.3606,116193.0
2020-02-12 10:20:00,26.2,26.24,26.18,26.23,94515.0,24.3606,24.3978,24.342,24.3885,94515.0
2020-02-12 10:30:00,26.22,26.26,26.22,26.25,78795.0,24.3792,24.4164,24.3792,24.4071,78795.0
2020-02-12 10:40:00,26.25,26.3,26.24,26.27,63231.0,24.4071,24.4536,24.3978,24.4257,63231.0
2020-02-12 10:50:00,26.27,26.31,26.27,26.28,63633.0,24.4257,24.4629,24.4257,24.435,63633.0
2020-02-12 11:00:00,26.28,26.31,26.26,26.3,96663.0,24.435,24.4629,24.4164,24.4536,96663.0
2020-02-12 11:10:00,26.3,26.39,26.29,26.39,100749.0,24.4536,24.5373,24.4443,24.5373,100749.0
2020-02-12 11:20:00,26.38,26.41,26.37,26.4,121122.0,24.528,24.5559,24.5187,24.5466,121122.0
2020-02-12 11:30:00,26.4,26.42,26.39,26.4,78240.0,24.5466,24.5652,24.5373,24.5466,78240.0
2020-02-12 11:40:00,26.4,26.43,26.39,26.43,68259.0,24.5466,24.5745,24.5373,24.5745,68259.0
2020-02-12 11:50:00,26.42,26.44,26.39,26.41,93717.0,24.5652,24.5838,24.5373,24.5559,93717.0
2020-02-12 12:00:00,26.41,26.45,26.4,26.45,87498.0,24.5559,24.5931,24.5466,24.5931,87498.0
2020-02-12 12:10:00,26.45,26.49,26.44,26.45,205503.0,24.5931,24.6302,24.5838,24.5931,205503.0
2020-02-12 12:20:00,26.45,26.46,26.43,26.44,52434.0,24.5931,24.6023,24.5745,24.5838,52434.0
2020-02-12 12:30:00,26.43,26.47,26.43,26.47,49587.0,24.5745,24.6116,24.5745,24.6116,49587.0
2020-02-12 12:40:00,26.46,26.5,26.45,26.49,66090.0,24.6023,24.6395,24.5931,24.6302,66090.0
2020-02-12 12:50:00,26.49,26.49,26.46,26.46,41091.0,24.6302,24.6302,24.6023,24.6023,41091.0
2020-02-12 13:00:00,26.46,26.47,26.41,26.42,271167.0,24.6023,24.6116,24.5559,24.5652,271167.0
2020-02-12 13:10:00,26.42,26.45,26.4,26.41,165090.0,24.5652,24.5931,24.5466,24.5559,165090.0
2020-02-12 13:20:00,26.41,26.42,26.37,26.38,104031.0,24.5559,24.5652,24.5187,24.528,104031.0
2020-02-12 13:30:00,26.38,26.41,26.37,26.39,69225.0,24.528,24.5559,24.5187,24.5373,69225.0
2020-02-12 13:40:00,26.39,26.44,26.38,26.44,175326.0,24.5373,24.5838,24.528,24.5838,175326.0
2020-02-12 13:50:00,26.44,26.46,26.39,26.4,328095.0,24.5838,24.6023,24.5373,24.5466,328095.0
2020-02-12 14:00:00,26.4,26.47,26.4,26.47,251892.0,24.5466,24.6116,24.5466,24.6116,251892.0
2020-02-12 14:10:00,26.47,26.5,26.47,26.48,111891.0,24.6116,24.6395,24.6116,24.6209,111891.0
2020-02-12 14:20:00,26.48,26.5,26.47,26.47,56793.0,24.6209,24.6395,24.6116,24.6116,56793.0
2020-02-12 14:30:00,26.47,26.5,26.47,26.49,66510.0,24.6116,24.6395,24.6116,24.6302,66510.0
2020-02-12 14:40:00,26.48,26.5,26.47,26.49,83541.0,24.6209,24.6395,24.6116,24.6302,83541.0
2020-02-12 14:50:00,26.49,26.5,26.46,26.47,62682.0,24.6302,24.6395,24.6023,24.6116,62682.0
2020-02-12 15:00:00,26.48,26.49,26.45,26.46,75705.0,24.6209,24.6302,24.5931,24.6023,75705.0
2020-02-12 15:10:00,26.46,26.46,26.44,26.46,83652.0,24.6023,24.6023,24.5838,24.6023,83652.0
2020-02-12 15:20:00,26.46,26.47,26.44,26.47,101439.0,24.6023,24.6116,24.5838,24.6116,101439.0
2020-02-12 15:30:00,26.47,26.49,26.46,26.47,201024.0,24.6116,24.6302,24.6023,24.6116,201024.0
2020-02-12 15:40:00,26.47,26.48,26.45,26.45,293637.0,24.6116,24.6209,24.5931,24.5931,293637.0
2020-02-12 15:50:00,26.45,26.5,26.45,26.49,875112.0,24.5931,24.6395,24.5931,24.6302,875112.0
2020-02-13 09:30:00,26.43,26.47,26.37,26.45,176247.0,24.5745,24.6116,24.5187,24.5931,176247.0
2020-02-13 09:40:00,26.44,26.49,26.39,26.49,63855.0,24.5838,24.6302,24.5373,24.6302,63855.0
2020-02-13 09:50:00,26.49,26.49,26.35,26.35,171024.0,24.6302,24.6302,24.5001,24.5001,171024.0
2020-02-13 10:00:00,26.35,26.39,26.3,26.36,93801.0,24.5001,24.5373,24.4536,24.5094,93801.0
2020-02-13 10:10:00,26.37,26.41,26.35,26.38,89970.0,24.5187,24.5559,24.5001,24.528,89970.0
2020-02-13 10:20:00,26.38,26.4,26.36,26.37,47352.0,24.528,24.5466,24.5094,24.5187,47352.0
2020-02-13 10:30:00,26.37,26.38,26.32,26.36,38745.0,24.5187,24.528,24.4722,24.5094,38745.0
2020-02-13 10:40:00,26.36,26.41,26.36,26.39,55743.0,24.5094,24.5559,24.5094,24.5373,55743.0
2020-02-13 10:50:00,26.39,26.42,26.39,26.4,47022.0,24.5373,24.5652,24.5373,24.5466,47022.0
2020-02-13 11:00:00,26.4,26.42,26.37,26.41,82182.0,24.5466,24.5652,24.5187,24.5559,82182.0
2020-02-13 11:10:00,26.41,26.41,26.32,26.35,74466.0,24.5559,24.5559,24.4722,24.5001,74466.0
2020-02-13 11:20:00,26.36,26.37,26.33,26.36,63318.0,24.5094,24.5187,24.4815,24.5094,63318.0
2020-02-13 11:30:00,26.35,26.39,26.33,26.39,88224.0,24.5001,24.5373,24.4815,24.5373,88224.0
2020-02-13 11:40:00,26.39,26.41,26.35,26.36,44691.0,24.5373,24.5559,24.5001,24.5094,44691.0
2020-02-13 11:50:00,26.36,26.37,26.34,26.35,53301.0,24.5094,24.5187,24.4908,24.5001,53301.0
2020-02-13 12:00:00,26.35,26.43,26.35,26.43,58185.0,24.5001,24.5745,24.5001,24.5745,58185.0
2020-02-13 12:10:00,26.43,26.48,26.43,26.47,85449.0,24.5745,24.6209,24.5745,24.6116,85449.0
2020-02-13 12:20:00,26.48,26.48,26.45,26.48,80583.0,24.6209,24.6209,24.5931,24.6209,80583.0
2020-02-13 12:30:00,26.48,26.49,26.47,26.47,45975.0,24.6209,24.6302,24.6116,24.6116,45975.0
2020-02-13 12:40:00,26.46,26.48,26.44,26.47,56718.0,24.6023,24.6209,24.5838,24.6116,56718.0
2020-02-13 12:50:00,26.47,26.49,26.46,26.47,47814.0,24.6116,24.6302,24.6023,24.6116,47814.0
2020-02-13 13:00:00,26.47,26.48,26.44,26.47,138996.0,24.6116,24.6209,24.5838,24.6116,138996.0
2020-02-13 13:10:00,26.47,26.49,26.47,26.49,57183.0,24.6116,24.6302,24.6116,24.6302,57183.0
2020-02-13 13:20:00,26.49,26.51,26.49,26.51,130068.0,24.6302,24.6488,24.6302,24.6488,130068.0
2020-02-13 13:30:00,26.51,26.51,26.48,26.51,239187.0,24.6488,24.6488,24.6209,24.6488,239187.0
2020-02-13 13:40:00,26.52,26.57,26.51,26.56,95421.0,24.6581,24.7046,24.6488,24.6953,95421.0
2020-02-13 13:50:00,26.56,26.56,26.53,26.54,50790.0,24.6953,24.6953,24.6674,24.6767,50790.0
2020-02-13 14:00:00,26.54,26.59,26.53,26.55,79713.0,24.6767,24.7232,24.6674,24.686,79713.0
2020-02-13 14:10:00,26.55,26.58,26.53,26.57,78231.0,24.686,24.7139,24.6674,24.7046,78231.0
2020-02-13 14:20:00,26.57,26.59,26.57,26.57,52848.0,24.7046,24.7232,24.7046,24.7046,52848.0
2020-02-13 14:30:00,26.57,26.58,26.56,26.56,61890.0,24.7046,24.7139,24.6953,24.6953,61890.0
2020-02-13 14:40:00,26.55,26.58,26.55,26.57,73236.0,24.686,24.7139,24.686,24.7046,73236.0
2020-02-13 14:50:00,26.58,26.6,26.57,26.6,85695.0,24.7139,24.7325,24.7046,24.7325,85695.0
2020-02-13 15:00:00,26.6,26.61,26.59,26.61,444909.0,24.7325,24.7418,24.7232,24.7418,444909.0
2020-02-13 15:10:00,26.61,26.63,26.6,26.63,192627.0,24.7418,24.7604,24.7325,24.7604,192627.0
2020-02-13 15:20:00,26.63,26.66,26.62,26.66,202389.0,24.7604,24.7883,24.7511,24.7883,202389.0
2020-02-13 15:30:00,26.66,26.66,26.6,26.6,289221.0,24.7883,24.7883,24.7325,24.7325,289221.0
2020-02-13 15:40:00,26.6,26.63,26.59,26.62,182355.0,24.7325,24.7604,24.7232,24.7511,182355.0
2020-02-13 15:50:00,26.62,26.65,26.6,26.61,768300.0,24.7511,24.779,24.7325,24.7418,768300.0
2020-02-14 09:30:00,26.56,26.65,26.41,26.52,202440.0,24.6953,24.779,24.5559,24.6581,202440.0
2020-02-14 09:40:00,26.52,26.57,26.48,26.57,68709.0,24.6581,24.7046,24.6209,24.7046,68709.0
2020-02-14 09:50:00,26.56,26.6,26.55,26.58,86454.0,24.6953,24.7325,24.686,24.7139,86454.0
2020-02-14 10:00:00,26.57,26.58,26.53,26.57,48513.0,24.7046,24.7139,24.6674,24.7046,48513.0
2020-02-14 10:10:00,26.57,26.57,26.52,26.53,140403.0,24.7046,24.7046,24.6581,24.6674,140403.0
2020-02-14 10:20:00,26.53,26.57,26.51,26.52,124842.0,24.6674,24.7046,24.6488,24.6581,124842.0
2020-02-14 10:30:00,26.52,26.53,26.44,26.45,83805.0,24.6581,24.6674,24.5838,24.5931,83805.0
2020-02-14 10:40:00,26.45,26.47,26.43,26.46,56712.0,24.5931,24.6116,24.5745,24.6023,56712.0
2020-02-14 10:50:00,26.46,26.49,26.45,26.45,133773.0,24.6023,24.6302,24.5931,24.5931,133773.0
2020-02-14 11:00:00,26.45,26.46,26.42,26.44,138954.0,24.5931,24.6023,24.5652,24.5838,138954.0
2020-02-14 11:10:00,26.44,26.54,26.43,26.54,59340.0,24.5838,24.6767,24.5745,24.6767,59340.0
2020-02-14 11:20:00,26.53,26.54,26.51,26.54,81348.0,24.6674,24.6767,24.6488,24.6767,81348.0
2020-02-14 11:30:00,26.54,26.56,26.51,26.52,53136.0,24.6767,24.6953,24.6488,24.6581,53136.0
2020-02-14 11:40:00,26.52,26.52,26.51,26.52,50457.0,24.6581,24.6581,24.6488,24.6581,50457.0
2020-02-14 11:50:00,26.52,26.55,26.5,26.54,46029.0,24.6581,24.686,24.6395,24.6767,46029.0
2020-02-14 12:00:00,26.54,26.54,26.48,26.49,56955.0,24.6767,24.6767,24.6209,24.6302,56955.0
2020-02-14 12:10:00,26.49,26.52,26.49,26.51,65136.0,24.6302,24.6581,24.6302,24.6488,65136.0
2020-02-14 12:20:00,26.51,26.51,26.48,26.5,74613.0,24.6488,24.6488,24.6209,24.6395,74613.0
2020-02-14 12:30:00,26.5,26.51,26.49,26.5,105690.0,24.6395,24.6488,24.6302,24.6395,105690.0
2020-02-14 12:40:00,26.5,26.5,26.45,26.48,119697.0,24.6395,24.6395,24.5931,24.6209,119697.0
2020-02-14 12:50:00,26.47,26.52,26.47,26.52,68382.0,24.6116,24.6581,24.6116,24.6581,68382.0
2020-02-14 13:00:00,26.52,26.54,26.51,26.52,93720.0,24.6581,24.6767,24.6488,24.6581,93720.0
2020-02-14 13:10:00,26.52,26.53,26.46,26.47,66414.0,24.6581,24.6674,24.6023,24.6116,66414.0
2020-02-14 13:20:00,26.47,26.51,26.47,26.5,67779.0,24.6116,24.6488,24.6116,24.6395,67779.0
2020-02-14 13:30:00,26.5,26.55,26.5,26.54,50382.0,24.6395,24.686,24.6395,24.6767,50382.0
2020-02-14 13:40:00,26.54,26.56,26.53,26.55,58554.0,24.6767,24.6953,24.6674,24.686,58554.0
2020-02-14 13:50:00,26.55,26.56,26.52,26.52,91794.0,24.686,24.6953,24.6581,24.6581,91794.0
2020-02-14 14:00:00,26.51,26.54,26.49,26.5,53415.0,24.6488,24.6767,24.6302,24.6395,53415.0
2020-02-14 14:10:00,26.5,26.5,26.39,26.39,87309.0,24.6395,24.6395,24.5373,24.5373,87309.0
2020-02-14 14:20:00,26.39,26.43,26.38,26.42,115134.0,24.5373,24.5745,24.528,24.5652,115134.0
2020-02-14 14:30:00,26.42,26.47,26.42,26.47,77154.0,24.5652,24.6116,24.5652,24.6116,77154.0
2020-02-14 14:40:00,26.47,26.48,26.45,26.47,92016.0,24.6116,24.6209,24.5931,24.6116,92016.0
2020-02-14 14:50:00,26.47,26.47,26.44,26.44,84468.0,24.6116,24.6116,24.5838,24.5838,84468.0
2020-02-14 15:00:00,26.44,26.45,26.41,26.41,82119.0,24.5838,24.5931,24.5559,24.5559,82119.0
2020-02-14 15:10:00,26.41,26.44,26.41,26.43,92544.0,24.5559,24.5838,24.5559,24.5745,92544.0
2020-02-14 15:20:00,26.43,26.45,26.42,26.44,114246.0,24.5745,24.5931,24.5652,24.5838,114246.0
2020-02-14 15:30:00,26.44,26.49,26.43,26.49,192294.0,24.5838,24.6302,24.5745,24.6302,192294.0
2020-02-14 15:40:00,26.49,26.51,26.47,26.49,186246.0,24.6302,24.6488,24.6116,24.6302,186246.0
2020-02-14 15:50:00,26.5,26.54,26.49,26.53,924573.0,24.6395,24.6767,24.6302,24.6674,924573.0
2020-02-18 09:30:00,26.45,26.61,26.4,26.55,239235.0,24.5931,24.7418,24.5466,24.686,239235.0
2020-02-18 09:40:00,26.55,26.67,26.55,26.66,103551.0,24.686,24.7976,24.686,24.7883,103551.0
2020-02-18 09:50:00,26.65,26.7,26.58,26.6,552963.0,24.779,24.8255,24.7139,24.7325,552963.0
2020-02-18 10:00:00,26.6,26.63,26.55,26.55,119340.0,24.7325,24.7604,24.686,24.686,119340.0
2020-02-18 10:10:00,26.56,26.61,26.55,26.56,113907.0,24.6953,24.7418,24.686,24.6953,113907.0
2020-02-18 10:20:00,26.57,26.57,26.48,26.48,130848.0,24.7046,24.7046,24.6209,24.6209,130848.0
2020-02-18 10:30:00,26.49,26.53,26.47,26.49,78582.0,24.6302,24.6674,24.6116,24.6302,78582.0
2020-02-18 10:40:00,26.48,26.53,26.46,26.51,55626.0,24.6209,24.6674,24.6023,24.6488,55626.0
2020-02-18 10:50:00,26.52,26.54,26.51,26.52,102876.0,24.6581,24.6767,24.6488,24.6581,102876.0
2020-02-18 11:00:00,26.52,26.53,26.43,26.44,156978.0,24.6581,24.6674,24.5745,24.5838,156978.0
2020-02-18 11:10:00,26.44,26.44,26.36,26.39,116559.0,24.5838,24.5838,24.5094,24.5373,116559.0
2020-02-18 11:20:00,26.38,26.39,26.33,26.38,155712.0,24.528,24.5373,24.4815,24.528,155712.0
2020-02-18 11:30:00,26.38,26.43,26.37,26.37,79116.0,24.528,24.5745,24.5187,24.5187,79116.0
2020-02-18 11:40:00,26.37,26.38,26.36,26.37,56820.0,24.5187,24.528,24.5094,24.5187,56820.0
2020-02-18 11:50:00,26.37,26.4,26.34,26.34,79890.0,24.5187,24.5466,24.4908,24.4908,79890.0
2020-02-18 12:00:00,26.35,26.39,26.33,26.38,74883.0,24.5001,24.5373,24.4815,24.528,74883.0
2020-02-18 12:10:00,26.39,26.44,26.39,26.44,41187.0,24.5373,24.5838,24.5373,24.5838,41187.0
2020-02-18 12:20:00,26.44,26.46,26.43,26.45,41400.0,24.5838,24.6023,24.5745,24.5931,41400.0
2020-02-18 12:30:00,26.45,26.5,26.45,26.48,76869.0,24.5931,24.6395,24.5931,24.6209,76869.0
2020-02-18 12:40:00,26.47,26.49,26.46,26.47,202053.0,24.6116,24.6302,24.6023,24.6116,202053.0
2020-02-18 12:50:00,26.46,26.5,26.44,26.49,58968.0,24.6023,24.6395,24.5838,24.6302,58968.0
2020-02-18 13:00:00,26.5,26.57,26.5,26.57,113652.0,24.6395,24.7046,24.6395,24.7046,113652.0
2020-02-18 13:10:00,26.57,26.59,26.56,26.58,115293.0,24.7046,24.7232,24.6953,24.7139,115293.0
2020-02-18 13:20:00,26.58,26.58,26.55,26.56,74076.0,24.7139,24.7139,24.686,24.6953,74076.0
2020-02-18 13:30:00,26.56,26.58,26.54,26.55,54138.0,24.6953,24.7139,24.6767,24.686,54138.0
2020-02-18 13:40:00,26.55,26.55,26.51,26.51,62043.0,24.686,24.686,24.6488,24.6488,62043.0
2020-02-18 13:50:00,26.51,26.53,26.51,26.52,34218.0,24.6488,24.6674,24.6488,24.6581,34218.0
2020-02-18 14:00:00,26.52,26.52,26.49,26.5,40665.0,24.6581,24.6581,24.6302,24.6395,40665.0
2020-02-18 14:10:00,26.5,26.53,26.49,26.53,34515.0,24.6395,24.6674,24.6302,24.6674,34515.0
2020-02-18 14:20:00,26.53,26.59,26.51,26.59,108606.0,24.6674,24.7232,24.6488,24.7232,108606.0
2020-02-18 14:30:00,26.59,26.6,26.56,26.58,112812.0,24.7232,24.7325,24.6953,24.7139,112812.0
2020-02-18 14:40:00,26.58,26.61,26.58,26.59,49920.0,24.7139,24.7418,24.7139,24.7232,49920.0
2020-02-18 14:50:00,26.59,26.6,26.55,26.56,57456.0,24.7232,24.7325,24.686,24.6953,57456.0
2020-02-18 15:00:00,26.56,26.57,26.55,26.56,55872.0,24.6953,24.7046,24.686,24.6953,55872.0
2020-02-18 15:10:00,26.55,26.58,26.54,26.55,55440.0,24.686,24.7139,24.6767,24.686,55440.0
2020-02-18 15:20:00,26.54,26.55,26.52,26.53,66765.0,24.6767,24.686,24.6581,24.6674,66765.0
2020-02-18 15:30:00,26.53,26.53,26.49,26.5,91272.0,24.6674,24.6674,24.6302,24.6395,91272.0
2020-02-18 15:40:00,26.5,26.53,26.48,26.48,173901.0,24.6395,24.6674,24.6209,24.6209,173901.0
2020-02-18 15:50:00,26.48,26.5,26.47,26.5,508005.0,24.6209,24.6395,24.6116,24.6395,508005.0
2020-02-19 09:30:00,26.6,26.74,26.53,26.73,216516.0,24.7325,24.8627,24.6674,24.8534,216516.0
2020-02-19 09:40:00,26.72,26.74,26.62,26.69,168237.0,24.8441,24.8627,24.7511,24.8162,168237.0
2020-02-19 09:50:00,26.7,26.72,26.6,26.6,98364.0,24.8255,24.8441,24.7325,24.7325,98364.0
2020-02-19 10:00:00,26.6,26.62,26.57,26.6,210378.0,24.7325,24.7511,24.7046,24.7325,210378.0
2020-02-19 10:10:00,26.6,26.65,26.59,26.63,244419.0,24.7325,24.779,24.7232,24.7604,244419.0
2020-02-19 10:20:00,26.62,26.64,26.59,26.59,91092.0,24.7511,24.7697,24.7232,24.7232,91092.0
2020-02-19 10:30:00,26.59,26.63,26.59,26.62,70875.0,24.7232,24.7604,24.7232,24.7511,70875.0
2020-02-19 10:40:00,26.63,26.66,26.63,26.66,90936.0,24.7604,24.7883,24.7604,24.7883,90936.0
2020-02-19 10:50:00,26.66,26.66,26.63,26.64,249948.0,24.7883,24.7883,24.7604,24.7697,249948.0
2020-02-19 11:00:00,26.63,26.64,26.61,26.63,100974.0,24.7604,24.7697,24.7418,24.7604,100974.0
2020-02-19 11:10:00,26.63,26.63,26.62,26.63,54120.0,24.7604,24.7604,24.7511,24.7604,54120.0
2020-02-19 11:20:00,26.63,26.63,26.61,26.61,52875.0,24.7604,24.7604,24.7418,24.7418,52875.0
2020-02-19 11:30:00,26.61,26.63,26.58,26.59,97194.0,24.7418,24.7604,24.7139,24.7232,97194.0
2020-02-19 11:40:00,26.6,26.62,26.59,26.62,47445.0,24.7325,24.7511,24.7232,24.7511,47445.0
2020-02-19 11:50:00,26.62,26.62,26.6,26.62,56016.0,24.7511,24.7511,24.7325,24.7511,56016.0
2020-02-19 12:00:00,26.61,26.62,26.61,26.62,106947.0,24.7418,24.7511,24.7418,24.7511,106947.0
2020-02-19 12:10:00,26.61,26.65,26.61,26.65,62463.0,24.7418,24.779,24.7418,24.779,62463.0
2020-02-19 12:20:00,26.65,26.65,26.61,26.61,79845.0,24.779,24.779,24.7418,24.7418,79845.0
2020-02-19 12:30:00,26.61,26.64,26.61,26.63,42996.0,24.7418,24.7697,24.7418,24.7604,42996.0
2020-02-19 12:40:00,26.63,26.7,26.63,26.7,178641.0,24.7604,24.8255,24.7604,24.8255,178641.0
2020-02-19 12:50:00,26.7,26.71,26.68,26.69,124446.0,24.8255,24.8348,24.8069,24.8162,124446.0
2020-02-19 13:00:00,26.69,26.7,26.68,26.69,61902.0,24.8162,24.8255,24.8069,24.8162,61902.0
2020-02-19 13:10:00,26.7,26.71,26.68,26.69,229584.0,24.8255,24.8348,24.8069,24.8162,229584.0
2020-02-19 13:20:00,26.69,26.7,26.68,26.69,27633.0,24.8162,24.8255,24.8069,24.8162,27633.0
2020-02-19 13:30:00,26.69,26.71,26.68,26.69,52839.0,24.8162,24.8348,24.8069,24.8162,52839.0
2020-02-19 13:40:00,26.69,26.69,26.67,26.67,56601.0,24.8162,24.8162,24.7976,24.7976,56601.0
2020-02-19 13:50:00,26.67,26.68,26.65,26.65,56565.0,24.7976,24.8069,24.779,24.779,56565.0
2020-02-19 14:00:00,26.65,26.66,26.63,26.65,56964.0,24.779,24.7883,24.7604,24.779,56964.0
2020-02-19 14:10:00,26.66,26.67,26.65,26.66,43347.0,24.7883,24.7976,24.779,24.7883,43347.0
2020-02-19 14:20:00,26.65,26.66,26.64,26.65,69045.0,24.779,24.7883,24.7697,24.779,69045.0
2020-02-19 14:30:00,26.65,26.67,26.63,26.66,66189.0,24.779,24.7976,24.7604,24.7883,66189.0
2020-02-19 14:40:00,26.66,26.72,26.66,26.71,99291.0,24.7883,24.8441,24.7883,24.8348,99291.0
2020-02-19 14:50:00,26.71,26.73,26.7,26.7,83631.0,24.8348,24.8534,24.8255,24.8255,83631.0
2020-02-19 15:00:00,26.71,26.73,26.68,26.7,291714.0,24.8348,24.8534,24.8069,24.8255,291714.0
2020-02-19 15:10:00,26.7,26.71,26.68,26.71,68526.0,24.8255,24.8348,24.8069,24.8348,68526.0
2020-02-19 15:20:00,26.71,26.73,26.7,26.73,163758.0,24.8348,24.8534,24.8255,24.8534,163758.0
2020-02-19 15:30:00,26.72,26.73,26.7,26.72,152061.0,24.8441,24.8534,24.8255,24.8441,152061.0
2020-02-19 15:40:00,26.71,26.73,26.71,26.72,159417.0,24.8348,24.8534,24.8348,24.8441,159417.0
2020-02-19 15:50:00,26.72,26.75,26.7,26.73,471246.0,24.8441,24.872,24.8255,24.8534,471246.0
2020-02-20 09:30:00,26.69,26.8,26.59,26.75,93450.0,24.8162,24.9185,24.7232,24.872,93450.0
2020-02-20 09:40:00,26.74,26.76,26.69,26.73,61056.0,24.8627,24.8813,24.8162,24.8534,61056.0
2020-02-20 09:50:00,26.72,26.75,26.7,26.72,68340.0,24.8441,24.872,24.8255,24.8441,68340.0
2020-02-20 10:00:00,26.72,26.74,26.68,26.74,143190.0,24.8441,24.8627,24.8069,24.8627,143190.0
2020-02-20 10:10:00,26.74,26.8,26.73,26.79,157752.0,24.8627,24.9185,24.8534,24.9092,157752.0
2020-02-20 10:20:00,26.79,26.84,26.78,26.84,100521.0,24.9092,24.9557,24.8999,24.9557,100521.0
2020-02-20 10:30:00,26.83,26.86,26.82,26.83,75537.0,24.9464,24.9743,24.9371,24.9464,75537.0
2020-02-20 10:40:00,26.84,26.86,26.82,26.83,86637.0,24.9557,24.9743,24.9371,24.9464,86637.0
2020-02-20 10:50:00,26.83,26.87,26.82,26.86,80745.0,24.9464,24.9836,24.9371,24.9743,80745.0
2020-02-20 11:00:00,26.85,26.87,26.84,26.85,66855.0,24.965,24.9836,24.9557,24.965,66855.0
2020-02-20 11:10:00,26.84,26.84,26.75,26.77,64752.0,24.9557,24.9557,24.872,24.8906,64752.0
2020-02-20 11:20:00,26.76,26.79,26.7,26.7,73890.0,24.8813,24.9092,24.8255,24.8255,73890.0
2020-02-20 11:30:00,26.71,26.71,26.53,26.6,209682.0,24.8348,24.8348,24.6674,24.7325,209682.0
2020-02-20 11:40:00,26.59,26.65,26.57,26.61,94536.0,24.7232,24.779,24.7046,24.7418,94536.0
2020-02-20 11:50:00,26.61,26.7,26.6,26.64,90441.0,24.7418,24.8255,24.7325,24.7697,90441.0
2020-02-20 12:00:00,26.64,26.64,26.56,26.56,128193.0,24.7697,24.7697,24.6953,24.6953,128193.0
2020-02-20 12:10:00,26.57,26.66,26.57,26.62,99216.0,24.7046,24.7883,24.7046,24.7511,99216.0
2020-02-20 12:20:00,26.62,26.63,26.58,26.59,72438.0,24.7511,24.7604,24.7139,24.7232,72438.0
2020-02-20 12:30:00,26.59,26.64,26.57,26.63,112089.0,24.7232,24.7697,24.7046,24.7604,112089.0
2020-02-20 12:40:00,26.64,26.69,26.63,26.68,149847.0,24.7697,24.8162,24.7604,24.8069,149847.0
2020-02-20 12:50:00,26.66,26.71,26.65,26.71,59577.0,24.7883,24.8348,24.779,24.8348,59577.0
2020-02-20 13:00:00,26.71,26.75,26.69,26.73,48315.0,24.8348,24.872,24.8162,24.8534,48315.0
2020-02-20 13:10:00,26.75,26.78,26.73,26.73,71010.0,24.872,24.8999,24.8534,24.8534,71010.0
2020-02-20 13:20:00,26.73,26.74,26.71,26.73,44649.0,24.8534,24.8627,24.8348,24.8534,44649.0
2020-02-20 13:30:00,26.74,26.75,26.72,26.74,76902.0,24.8627,24.872,24.8441,24.8627,76902.0
2020-02-20 13:40:00,26.74,26.77,26.72,26.76,57534.0,24.8627,24.8906,24.8441,24.8813,57534.0
2020-02-20 13:50:00,26.76,26.77,26.73,26.74,55506.0,24.8813,24.8906,24.8534,24.8627,55506.0
2020-02-20 14:00:00,26.74,26.78,26.74,26.77,108234.0,24.8627,24.8999,24.8627,24.8906,108234.0
2020-02-20 14:10:00,26.77,26.81,26.77,26.78,60015.0,24.8906,24.9278,24.8906,24.8999,60015.0
2020-02-20 14:20:00,26.79,26.81,26.78,26.8,63345.0,24.9092,24.9278,24.8999,24.9185,63345.0
2020-02-20 14:30:00,26.8,26.86,26.8,26.85,70083.0,24.9185,24.9743,24.9185,24.965,70083.0
2020-02-20 14:40:00,26.86,26.87,26.84,26.85,56667.0,24.9743,24.9836,24.9557,24.965,56667.0
2020-02-20 14:50:00,26.85,26.86,26.83,26.85,74772.0,24.965,24.9743,24.9464,24.965,74772.0
2020-02-20 15:00:00,26.84,26.85,26.81,26.81,93657.0,24.9557,24.965,24.9278,24.9278,93657.0
2020-02-20 15:10:00,26.82,26.83,26.78,26.83,95127.0,24.9371,24.9464,24.8999,24.9464,95127.0
2020-02-20 15:20:00,26.83,26.86,26.83,26.83,82167.0,24.9464,24.9743,24.9464,24.9464,82167.0
2020-02-20 15:30:00,26.83,26.86,26.83,26.85,358020.0,24.9464,24.9743,24.9464,24.965,358020.0
2020-02-20 15:40:00,26.85,26.86,26.83,26.83,163020.0,24.965,24.9743,24.9464,24.9464,163020.0
2020-02-20 15:50:00,26.84,26.86,26.81,26.82,921567.0,24.9557,24.9743,24.9278,24.9371,921567.0
2020-02-21 09:30:00,26.6,26.81,26.6,26.74,759588.0,24.7325,24.9278,24.7325,24.8627,759588.0
2020-02-21 09:40:00,26.74,26.77,26.67,26.69,238446.0,24.8627,24.8906,24.7976,24.8162,238446.0
2020-02-21 09:50:00,26.7,26.74,26.68,26.73,109986.0,24.8255,24.8627,24.8069,24.8534,109986.0
2020-02-21 10:00:00,26.71,26.73,26.64,26.67,243105.0,24.8348,24.8534,24.7697,24.7976,243105.0
2020-02-21 10:10:00,26.68,26.71,26.62,26.7,109848.0,24.8069,24.8348,24.7511,24.8255,109848.0
2020-02-21 10:20:00,26.7,26.71,26.66,26.67,75513.0,24.8255,24.8348,24.7883,24.7976,75513.0
2020-02-21 10:30:00,26.66,26.66,26.55,26.56,93018.0,24.7883,24.7883,24.686,24.6953,93018.0
2020-02-21 10:40:00,26.55,26.59,26.52,26.58,150582.0,24.686,24.7232,24.6581,24.7139,150582.0
2020-02-21 10:50:00,26.58,26.66,26.57,26.64,75144.0,24.7139,24.7883,24.7046,24.7697,75144.0
2020-02-21 11:00:00,26.63,26.66,26.62,26.64,99750.0,24.7604,24.7883,24.7511,24.7697,99750.0
2020-02-21 11:10:00,26.64,26.64,26.6,26.62,81045.0,24.7697,24.7697,24.7325,24.7511,81045.0
2020-02-21 11:20:00,26.62,26.67,26.61,26.66,150417.0,24.7511,24.7976,24.7418,24.7883,150417.0
2020-02-21 11:30:00,26.66,26.71,26.65,26.7,149517.0,24.7883,24.8348,24.779,24.8255,149517.0
2020-02-21 11:40:00,26.7,26.72,26.66,26.7,62247.0,24.8255,24.8441,24.7883,24.8255,62247.0
2020-02-21 11:50:00,26.7,26.75,26.69,26.74,88233.0,24.8255,24.872,24.8162,24.8627,88233.0
2020-02-21 12:00:00,26.74,26.79,26.73,26.74,487770.0,24.8627,24.9092,24.8534,24.8627,487770.0
2020-02-21 12:10:00,26.74,26.75,26.7,26.71,143340.0,24.8627,24.872,24.8255,24.8348,143340.0
2020-02-21 12:20:00,26.71,26.73,26.68,26.7,429693.0,24.8348,24.8534,24.8069,24.8255,429693.0
2020-02-21 12:30:00,26.69,26.71,26.65,26.71,92004.0,24.8162,24.8348,24.779,24.8348,92004.0
2020-02-21 12:40:00,26.72,26.73,26.67,26.68,67149.0,24.8441,24.8534,24.7976,24.8069,67149.0
2020-02-21 12:50:00,26.67,26.72,26.67,26.72,33444.0,24.7976,24.8441,24.7976,24.8441,33444.0
2020-02-21 13:00:00,26.72,26.73,26.71,26.71,30306.0,24.8441,24.8534,24.8348,24.8348,30306.0
2020-02-21 13:10:00,26.71,26.72,26.68,26.71,176946.0,24.8348,24.8441,24.8069,24.8348,176946.0
2020-02-21 13:20:00,26.71,26.72,26.69,26.69,55506.0,24.8348,24.8441,24.8162,24.8162,55506.0
2020-02-21 13:30:00,26.69,26.69,26.62,26.65,216921.0,24.8162,24.8162,24.7511,24.779,216921.0
2020-02-21 13:40:00,26.64,26.67,26.63,26.63,88881.0,24.7697,24.7976,24.7604,24.7604,88881.0
2020-02-21 13:50:00,26.63,26.64,26.55,26.61,215766.0,24.7604,24.7697,24.686,24.7418,215766.0
2020-02-21 14:00:00,26.6,26.62,26.58,26.61,451026.0,24.7325,24.7511,24.7139,24.7418,451026.0
2020-02-21 14:10:00,26.6,26.64,26.58,26.6,88107.0,24.7325,24.7697,24.7139,24.7325,88107.0
2020-02-21 14:20:00,26.59,26.63,26.57,26.6,101730.0,24.7232,24.7604,24.7046,24.7325,101730.0
2020-02-21 14:30:00,26.6,26.63,26.58,26.59,61725.0,24.7325,24.7604,24.7139,24.7232,61725.0
2020-02-21 14:40:00,26.59,26.62,26.55,26.55,58677.0,24.7232,24.7511,24.686,24.686,58677.0
2020-02-21 14:50:00,26.55,26.59,26.55,26.58,70293.0,24.686,24.7232,24.686,24.7139,70293.0
2020-02-21 15:00:00,26.58,26.59,26.53,26.56,82464.0,24.7139,24.7232,24.6674,24.6953,82464.0
2020-02-21 15:10:00,26.56,26.59,26.54,26.55,93561.0,24.6953,24.7232,24.6767,24.686,93561.0
2020-02-21 15:20:00,26.55,26.58,26.54,26.55,137433.0,24.686,24.7139,24.6767,24.686,137433.0
2020-02-21 15:30:00,26.55,26.56,26.5,26.51,311316.0,24.686,24.6953,24.6395,24.6488,311316.0
2020-02-21 15:40:00,26.51,26.57,26.51,26.56,336570.0,24.6488,24.7046,24.6488,24.6953,336570.0
2020-02-21 15:50:00,26.56,26.6,26.49,26.52,1301565.0,24.6953,24.7325,24.6302,24.6581,1301565.0
2020-02-24 09:30:00,25.99,26.19,25.96,26.09,824781.0,24.1653,24.3513,24.1375,24.2583,824781.0
2020-02-24 09:40:00,26.07,26.1,25.87,25.93,251055.0,24.2397,24.2676,24.0538,24.1096,251055.0
2020-02-24 09:50:00,25.92,25.99,25.9,25.99,126006.0,24.1003,24.1653,24.0817,24.1653,126006.0
2020-02-24 10:00:00,25.97,26.08,25.91,25.93,180543.0,24.1467,24.249,24.091,24.1096,180543.0
2020-02-24 10:10:00,25.92,26.0,25.91,25.97,150984.0,24.1003,24.1746,24.091,24.1467,150984.0
2020-02-24 10:20:00,25.97,25.97,25.88,25.9,171828.0,24.1467,24.1467,24.0631,24.0817,171828.0
2020-02-24 10:30:00,25.9,25.99,25.89,25.97,485391.0,24.0817,24.1653,24.0724,24.1467,485391.0
2020-02-24 10:40:00,25.97,26.09,25.95,26.09,545664.0,24.1467,24.2583,24.1282,24.2583,545664.0
2020-02-24 10:50:00,26.09,26.1,26.05,26.05,342750.0,24.2583,24.2676,24.2211,24.2211,342750.0
2020-02-24 11:00:00,26.05,26.07,25.99,26.05,852897.0,24.2211,24.2397,24.1653,24.2211,852897.0
2020-02-24 11:10:00,26.05,26.06,25.98,26.01,1054554.0,24.2211,24.2304,24.156,24.1839,1054554.0
2020-02-24 11:20:00,26.01,26.04,25.98,26.01,1163055.0,24.1839,24.2118,24.156,24.1839,1163055.0
2020-02-24 11:30:00,26.02,26.02,25.96,25.98,367932.0,24.1932,24.1932,24.1375,24.156,367932.0
2020-02-24 11:40:00,25.97,25.98,25.93,25.95,1010025.0,24.1467,24.156,24.1096,24.1282,1010025.0
2020-02-24 11:50:00,25.96,26.01,25.94,26.0,310992.0,24.1375,24.1839,24.1189,24.1746,310992.0
2020-02-24 12:00:00,25.99,26.0,25.95,25.95,167694.0,24.1653,24.1746,24.1282,24.1282,167694.0
2020-02-24 12:10:00,25.95,26.0,25.95,26.0,334557.0,24.1282,24.1746,24.1282,24.1746,334557.0
2020-02-24 12:20:00,26.0,26.01,25.96,25.97,283416.0,24.1746,24.1839,24.1375,24.1467,283416.0
2020-02-24 12:30:00,25.96,26.01,25.94,26.01,729198.0,24.1375,24.1839,24.1189,24.1839,729198.0
2020-02-24 12:40:00,26.01,26.02,25.95,25.96,235302.0,24.1839,24.1932,24.1282,24.1375,235302.0
2020-02-24 12:50:00,25.96,25.98,25.94,25.95,630936.0,24.1375,24.156,24.1189,24.1282,630936.0
2020-02-24 13:00:00,25.94,25.94,25.9,25.91,429282.0,24.1189,24.1189,24.0817,24.091,429282.0
2020-02-24 13:10:00,25.91,25.93,25.89,25.92,838509.0,24.091,24.1096,24.0724,24.1003,838509.0
2020-02-24 13:20:00,25.92,26.01,25.92,26.0,164082.0,24.1003,24.1839,24.1003,24.1746,164082.0
2020-02-24 13:30:00,26.0,26.01,25.98,26.0,153807.0,24.1746,24.1839,24.156,24.1746,153807.0
2020-02-24 13:40:00,26.01,26.03,25.98,26.02,490221.0,24.1839,24.2025,24.156,24.1932,490221.0
2020-02-24 13:50:00,26.02,26.02,25.97,25.99,247362.0,24.1932,24.1932,24.1467,24.1653,247362.0
2020-02-24 14:00:00,25.99,26.01,25.95,25.97,1891632.0,24.1653,24.1839,24.1282,24.1467,1891632.0
2020-02-24 14:10:00,25.97,25.98,25.93,25.96,283653.0,24.1467,24.156,24.1096,24.1375,283653.0
2020-02-24 14:20:00,25.96,26.16,25.96,26.14,163824.0,24.1375,24.3234,24.1375,24.3048,163824.0
2020-02-24 14:30:00,26.14,26.15,26.09,26.13,131814.0,24.3048,24.3141,24.2583,24.2955,131814.0
2020-02-24 14:40:00,26.13,26.17,26.12,26.15,247740.0,24.2955,24.3327,24.2862,24.3141,247740.0
2020-02-24 14:50:00,26.16,26.2,26.13,26.16,230955.0,24.3234,24.3606,24.2955,24.3234,230955.0
2020-02-24 15:00:00,26.16,26.19,26.13,26.16,309798.0,24.3234,24.3513,24.2955,24.3234,309798.0
2020-02-24 15:10:00,26.16,26.16,26.1,26.1,272415.0,24.3234,24.3234,24.2676,24.2676,272415.0
2020-02-24 15:20:00,26.1,26.13,26.08,26.12,349452.0,24.2676,24.2955,24.249,24.2862,349452.0
2020-02-24 15:30:00,26.12,26.14,26.09,26.09,363756.0,24.2862,24.3048,24.2583,24.2583,363756.0
2020-02-24 15:40:00,26.1,26.14,26.09,26.13,442899.0,24.2676,24.3048,24.2583,24.2955,442899.0
2020-02-24 15:50:00,26.12,26.12,26.02,26.02,1245138.0,24.2862,24.2862,24.1932,24.1932,1245138.0
2020-02-25 09:30:00,26.04,26.1,25.95,26.0,580335.0,24.2118,24.2676,24.1282,24.1746,580335.0
2020-02-25 09:40:00,25.98,26.02,25.92,26.01,609576.0,24.156,24.1932,24.1003,24.1839,609576.0
2020-02-25 09:50:00,26.01,26.2,26.0,26.16,206268.0,24.1839,24.3606,24.1746,24.3234,206268.0
2020-02-25 10:00:00,26.16,26.21,26.12,26.14,258399.0,24.3234,24.3699,24.2862,24.3048,258399.0
2020-02-25 10:10:00,26.15,26.15,26.05,26.06,190347.0,24.3141,24.3141,24.2211,24.2304,190347.0
2020-02-25 10:20:00,26.06,26.06,25.9,25.92,911958.0,24.2304,24.2304,24.0817,24.1003,911958.0
2020-02-25 10:30:00,25.92,25.98,25.87,25.95,1197900.0,24.1003,24.156,24.0538,24.1282,1197900.0
2020-02-25 10:40:00,25.94,26.0,25.93,25.96,680691.0,24.1189,24.1746,24.1096,24.1375,680691.0
2020-02-25 10:50:00,25.96,26.04,25.89,26.03,1017906.0,24.1375,24.2118,24.0724,24.2025,1017906.0
2020-02-25 11:00:00,26.02,26.03,25.91,25.96,774978.0,24.1932,24.2025,24.091,24.1375,774978.0
2020-02-25 11:10:00,25.96,25.98,25.89,25.94,940947.0,24.1375,24.156,24.0724,24.1189,940947.0
2020-02-25 11:20:00,25.94,26.01,25.91,25.98,318963.0,24.1189,24.1839,24.091,24.156,318963.0
2020-02-25 11:30:00,25.99,26.03,25.96,26.0,490185.0,24.1653,24.2025,24.1375,24.1746,490185.0
2020-02-25 11:40:00,26.0,26.01,25.92,25.96,1081860.0,24.1746,24.1839,24.1003,24.1375,1081860.0
2020-02-25 11:50:00,25.97,26.01,25.93,26.0,187584.0,24.1467,24.1839,24.1096,24.1746,187584.0
2020-02-25 12:00:00,25.99,26.01,25.93,25.95,960483.0,24.1653,24.1839,24.1096,24.1282,960483.0
2020-02-25 12:10:00,25.94,25.98,25.93,25.94,471813.0,24.1189,24.156,24.1096,24.1189,471813.0
2020-02-25 12:20:00,25.93,25.95,25.9,25.92,609351.0,24.1096,24.1282,24.0817,24.1003,609351.0
2020-02-25 12:30:00,25.92,26.01,25.92,25.99,189642.0,24.1003,24.1839,24.1003,24.1653,189642.0
2020-02-25 12:40:00,25.98,25.98,25.8,25.8,1018038.0,24.156,24.156,23.9887,23.9887,1018038.0
2020-02-25 12:50:00,25.81,25.85,25.78,25.81,133092.0,23.998,24.0352,23.9701,23.998,133092.0
2020-02-25 13:00:00,25.81,25.85,25.77,25.8,278541.0,23.998,24.0352,23.9608,23.9887,278541.0
2020-02-25 13:10:00,25.8,25.85,25.7,25.73,222852.0,23.9887,24.0352,23.8957,23.9236,222852.0
2020-02-25 13:20:00,25.72,25.76,25.7,25.73,266319.0,23.9143,23.9515,23.8957,23.9236,266319.0
2020-02-25 13:30:00,25.73,25.76,25.71,25.74,598110.0,23.9236,23.9515,23.905,23.9329,598110.0
2020-02-25 13:40:00,25.74,25.75,25.7,25.71,739056.0,23.9329,23.9422,23.8957,23.905,739056.0
2020-02-25 13:50:00,25.72,25.76,25.66,25.66,237966.0,23.9143,23.9515,23.8585,23.8585,237966.0
2020-02-25 14:00:00,25.66,25.66,25.37,25.4,456273.0,23.8585,23.8585,23.5889,23.6168,456273.0
2020-02-25 14:10:00,25.42,25.47,25.35,25.4,264681.0,23.6354,23.6819,23.5703,23.6168,264681.0
2020-02-25 14:20:00,25.4,25.46,25.27,25.28,308067.0,23.6168,23.6726,23.4959,23.5052,308067.0
2020-02-25 14:30:00,25.28,25.31,25.19,25.22,292116.0,23.5052,23.5331,23.4215,23.4494,292116.0
2020-02-25 14:40:00,25.21,25.37,25.21,25.37,302751.0,23.4401,23.5889,23.4401,23.5889,302751.0
2020-02-25 14:50:00,25.37,25.44,25.33,25.42,311943.0,23.5889,23.654,23.5517,23.6354,311943.0
2020-02-25 15:00:00,25.42,25.52,25.4,25.43,333642.0,23.6354,23.7283,23.6168,23.6447,333642.0
2020-02-25 15:10:00,25.41,25.45,25.34,25.36,383493.0,23.6261,23.6633,23.561,23.5796,383493.0
2020-02-25 15:20:00,25.37,25.38,25.25,25.3,334788.0,23.5889,23.5982,23.4773,23.5238,334788.0
2020-02-25 15:30:00,25.29,25.29,25.13,25.18,580350.0,23.5145,23.5145,23.3657,23.4122,580350.0
2020-02-25 15:40:00,25.18,25.34,25.18,25.24,588402.0,23.4122,23.561,23.4122,23.468,588402.0
2020-02-25 15:50:00,25.24,25.25,25.15,25.19,2187660.0,23.468,23.4773,23.3843,23.4215,2187660.0
2020-02-26 09:30:00,25.39,25.48,25.21,25.37,1121253.0,23.6075,23.6912,23.4401,23.5889,1121253.0
2020-02-26 09:40:00,25.38,25.57,25.38,25.49,291858.0,23.5982,23.7748,23.5982,23.7004,291858.0
2020-02-26 09:50:00,25.48,25.48,25.35,25.36,267738.0,23.6912,23.6912,23.5703,23.5796,267738.0
2020-02-26 10:00:00,25.36,25.38,25.31,25.36,846948.0,23.5796,23.5982,23.5331,23.5796,846948.0
2020-02-26 10:10:00,25.36,25.51,25.32,25.49,228519.0,23.5796,23.719,23.5424,23.7004,228519.0
2020-02-26 10:20:00,25.5,25.58,25.46,25.52,174729.0,23.7097,23.7841,23.6726,23.7283,174729.0
2020-02-26 10:30:00,25.52,25.58,25.5,25.51,227361.0,23.7283,23.7841,23.7097,23.719,227361.0
2020-02-26 10:40:00,25.51,25.58,25.49,25.5,256878.0,23.719,23.7841,23.7004,23.7097,256878.0
2020-02-26 10:50:00,25.51,25.55,25.42,25.42,139338.0,23.719,23.7562,23.6354,23.6354,139338.0
2020-02-26 11:00:00,25.43,25.46,25.38,25.42,138594.0,23.6447,23.6726,23.5982,23.6354,138594.0
2020-02-26 11:10:00,25.41,25.48,25.39,25.48,93297.0,23.6261,23.6912,23.6075,23.6912,93297.0
2020-02-26 11:20:00,25.48,25.52,25.44,25.44,205122.0,23.6912,23.7283,23.654,23.654,205122.0
2020-02-26 11:30:00,25.44,25.45,25.38,25.44,166431.0,23.654,23.6633,23.5982,23.654,166431.0
2020-02-26 11:40:00,25.44,25.45,25.31,25.31,155508.0,23.654,23.6633,23.5331,23.5331,155508.0
2020-02-26 11:50:00,25.32,25.33,25.25,25.26,395436.0,23.5424,23.5517,23.4773,23.4866,395436.0
2020-02-26 12:00:00,25.26,25.29,25.05,25.12,1045842.0,23.4866,23.5145,23.2913,23.3564,1045842.0
2020-02-26 12:10:00,25.12,25.14,25.05,25.13,257382.0,23.3564,23.375,23.2913,23.3657,257382.0
2020-02-26 12:20:00,25.13,25.18,25.1,25.15,638745.0,23.3657,23.4122,23.3378,23.3843,638745.0
2020-02-26 12:30:00,25.16,25.3,25.16,25.25,208428.0,23.3936,23.5238,23.3936,23.4773,208428.0
2020-02-26 12:40:00,25.25,25.31,25.22,25.25,125721.0,23.4773,23.5331,23.4494,23.4773,125721.0
2020-02-26 12:50:00,25.26,25.29,25.17,25.26,110742.0,23.4866,23.5145,23.4029,23.4866,110742.0
2020-02-26 13:00:00,25.25,25.26,25.17,25.17,92709.0,23.4773,23.4866,23.4029,23.4029,92709.0
2020-02-26 13:10:00,25.18,25.21,25.14,25.16,120426.0,23.4122,23.4401,23.375,23.3936,120426.0
2020-02-26 13:20:00,25.16,25.23,25.16,25.21,198792.0,23.3936,23.4587,23.3936,23.4401,198792.0
2020-02-26 13:30:00,25.2,25.21,24.96,24.96,840855.0,23.4308,23.4401,23.2077,23.2077,840855.0
2020-02-26 13:40:00,24.95,25.12,24.95,25.07,611229.0,23.1984,23.3564,23.1984,23.3099,611229.0
2020-02-26 13:50:00,25.07,25.08,24.95,24.96,649395.0,23.3099,23.3192,23.1984,23.2077,649395.0
2020-02-26 14:00:00,24.97,25.06,24.91,25.0,459048.0,23.217,23.3006,23.1612,23.2448,459048.0
2020-02-26 14:10:00,25.01,25.1,24.98,25.01,331797.0,23.2541,23.3378,23.2263,23.2541,331797.0
2020-02-26 14:20:00,25.02,25.14,24.99,25.07,158280.0,23.2634,23.375,23.2356,23.3099,158280.0
2020-02-26 14:30:00,25.07,25.14,25.02,25.08,163056.0,23.3099,23.375,23.2634,23.3192,163056.0
2020-02-26 14:40:00,25.08,25.12,25.03,25.06,315210.0,23.3192,23.3564,23.2727,23.3006,315210.0
2020-02-26 14:50:00,25.06,25.09,25.0,25.01,300579.0,23.3006,23.3285,23.2448,23.2541,300579.0
2020-02-26 15:00:00,25.01,25.1,24.99,25.06,471204.0,23.2541,23.3378,23.2356,23.3006,471204.0
2020-02-26 15:10:00,25.07,25.17,25.03,25.14,287298.0,23.3099,23.4029,23.2727,23.375,287298.0
2020-02-26 15:20:00,25.15,25.16,25.07,25.12,540984.0,23.3843,23.3936,23.3099,23.3564,540984.0
2020-02-26 15:30:00,25.12,25.19,25.07,25.18,671784.0,23.3564,23.4215,23.3099,23.4122,671784.0
2020-02-26 15:40:00,25.17,25.18,25.12,25.13,862530.0,23.4029,23.4122,23.3564,23.3657,862530.0
2020-02-26 15:50:00,25.14,25.17,25.09,25.1,1508805.0,23.375,23.4029,23.3285,23.3378,1508805.0
2020-02-27 09:30:00,24.55,24.65,24.34,24.61,760812.0,22.9086,23.0019,22.7126,22.9646,760812.0
2020-02-27 09:40:00,24.61,24.63,24.38,24.43,1978830.0,22.9646,22.9832,22.7499,22.7966,1978830.0
2020-02-27 09:50:00,24.44,24.6,24.43,24.52,657270.0,22.8059,22.9552,22.7966,22.8806,657270.0
2020-02-27 10:00:00,24.52,24.58,24.42,24.45,834012.0,22.8806,22.9366,22.7873,22.8152,834012.0
2020-02-27 10:10:00,24.45,24.47,24.39,24.44,710628.0,22.8152,22.8339,22.7593,22.8059,710628.0
2020-02-27 10:20:00,24.44,24.47,24.32,24.34,690960.0,22.8059,22.8339,22.6939,22.7126,690960.0
2020-02-27 10:30:00,24.34,24.36,24.15,24.35,349326.0,22.7126,22.7313,22.5353,22.7219,349326.0
2020-02-27 10:40:00,24.34,24.52,24.3,24.49,367074.0,22.7126,22.8806,22.6753,22.8526,367074.0
2020-02-27 10:50:00,24.49,24.7,24.45,24.7,242868.0,22.8526,23.0485,22.8152,23.0485,242868.0
2020-02-27 11:00:00,24.7,24.8,24.67,24.79,239142.0,23.0485,23.1418,23.0205,23.1325,239142.0
2020-02-27 11:10:00,24.79,24.81,24.68,24.79,382026.0,23.1325,23.1512,23.0299,23.1325,382026.0
2020-02-27 11:20:00,24.78,24.78,24.68,24.72,153657.0,23.1232,23.1232,23.0299,23.0672,153657.0
2020-02-27 11:30:00,24.71,24.79,24.67,24.69,199953.0,23.0579,23.1325,23.0205,23.0392,199953.0
2020-02-27 11:40:00,24.68,24.85,24.66,24.82,176712.0,23.0299,23.1885,23.0112,23.1605,176712.0
2020-02-27 11:50:00,24.82,24.97,24.76,24.94,283434.0,23.1605,23.3005,23.1045,23.2725,283434.0
2020-02-27 12:00:00,24.93,25.01,24.88,24.98,276864.0,23.2632,23.3378,23.2165,23.3098,276864.0
2020-02-27 12:10:00,24.99,25.04,24.93,25.02,322272.0,23.3191,23.3658,23.2632,23.3471,322272.0
2020-02-27 12:20:00,25.02,25.02,24.87,24.97,160938.0,23.3471,23.3471,23.2072,23.3005,160938.0
2020-02-27 12:30:00,24.97,25.12,24.97,25.11,108042.0,23.3005,23.4405,23.3005,23.4311,108042.0
2020-02-27 12:40:00,25.1,25.15,25.01,25.13,162060.0,23.4218,23.4684,23.3378,23.4498,162060.0
2020-02-27 12:50:00,25.13,25.14,25.01,25.01,117201.0,23.4498,23.4591,23.3378,23.3378,117201.0
2020-02-27 13:00:00,25.0,25.06,24.95,25.04,303063.0,23.3285,23.3845,23.2818,23.3658,303063.0
2020-02-27 13:10:00,25.05,25.12,25.01,25.03,110085.0,23.3751,23.4405,23.3378,23.3565,110085.0
2020-02-27 13:20:00,25.04,25.06,24.93,24.93,127509.0,23.3658,23.3845,23.2632,23.2632,127509.0
2020-02-27 13:30:00,24.92,24.95,24.81,24.84,295485.0,23.2538,23.2818,23.1512,23.1792,295485.0
2020-02-27 13:40:00,24.84,24.86,24.61,24.77,304164.0,23.1792,23.1978,22.9646,23.1139,304164.0
2020-02-27 13:50:00,24.76,24.91,24.72,24.73,229953.0,23.1045,23.2445,23.0672,23.0765,229953.0
2020-02-27 14:00:00,24.71,24.79,24.67,24.69,196650.0,23.0579,23.1325,23.0205,23.0392,196650.0
2020-02-27 14:10:00,24.68,24.79,24.66,24.67,305349.0,23.0299,23.1325,23.0112,23.0205,305349.0
2020-02-27 14:20:00,24.68,24.83,24.65,24.81,219279.0,23.0299,23.1698,23.0019,23.1512,219279.0
2020-02-27 14:30:00,24.8,24.8,24.71,24.73,158154.0,23.1418,23.1418,23.0579,23.0765,158154.0
2020-02-27 14:40:00,24.74,24.8,24.7,24.76,203856.0,23.0859,23.1418,23.0485,23.1045,203856.0
2020-02-27 14:50:00,24.77,24.79,24.71,24.72,171525.0,23.1139,23.1325,23.0579,23.0672,171525.0
2020-02-27 15:00:00,24.72,24.74,24.61,24.73,250524.0,23.0672,23.0859,22.9646,23.0765,250524.0
2020-02-27 15:10:00,24.74,24.76,24.68,24.69,272076.0,23.0859,23.1045,23.0299,23.0392,272076.0
2020-02-27 15:20:00,24.69,24.71,24.61,24.62,588783.0,23.0392,23.0579,22.9646,22.9739,588783.0
2020-02-27 15:30:00,24.62,24.62,24.45,24.45,1034961.0,22.9739,22.9739,22.8152,22.8152,1034961.0
2020-02-27 15:40:00,24.45,24.47,24.31,24.33,1165521.0,22.8152,22.8339,22.6846,22.7033,1165521.0
2020-02-27 15:50:00,24.34,24.35,24.06,24.07,2606706.0,22.7126,22.7219,22.4513,22.4607,2606706.0
2020-02-28 09:30:00,23.36,23.64,23.25,23.58,890415.0,21.7981,22.0594,21.6955,22.0034,890415.0
2020-02-28 09:40:00,23.58,23.65,23.26,23.31,601011.0,22.0034,22.0687,21.7048,21.7515,601011.0
2020-02-28 09:50:00,23.31,23.38,23.01,23.12,673095.0,21.7515,21.8168,21.4715,21.5742,673095.0
2020-02-28 10:00:00,23.14,23.18,22.95,23.08,689730.0,21.5928,21.6302,21.4155,21.5368,689730.0
2020-02-28 10:10:00,23.08,23.17,22.97,23.11,409926.0,21.5368,21.6208,21.4342,21.5648,409926.0
2020-02-28 10:20:00,23.11,23.14,22.82,22.84,568647.0,21.5648,21.5928,21.2942,21.3129,568647.0
2020-02-28 10:30:00,22.82,23.04,22.81,22.95,506331.0,21.2942,21.4995,21.2849,21.4155,506331.0
2020-02-28 10:40:00,22.95,23.08,22.93,22.94,514827.0,21.4155,21.5368,21.3969,21.4062,514827.0
2020-02-28 10:50:00,22.94,23.26,22.93,23.25,848301.0,21.4062,21.7048,21.3969,21.6955,848301.0
2020-02-28 11:00:00,23.24,23.29,22.94,22.97,999990.0,21.6862,21.7328,21.4062,21.4342,999990.0
2020-02-28 11:10:00,22.98,23.23,22.98,23.22,555090.0,21.4435,21.6768,21.4435,21.6675,555090.0
2020-02-28 11:20:00,23.22,23.27,23.11,23.27,276672.0,21.6675,21.7141,21.5648,21.7141,276672.0
2020-02-28 11:30:00,23.27,23.44,23.23,23.42,684558.0,21.7141,21.8728,21.6768,21.8541,684558.0
2020-02-28 11:40:00,23.42,23.62,23.37,23.4,423327.0,21.8541,22.0407,21.8075,21.8355,423327.0
2020-02-28 11:50:00,23.41,23.45,23.16,23.21,601884.0,21.8448,21.8821,21.6115,21.6582,601884.0
2020-02-28 12:00:00,23.2,23.23,23.04,23.15,268749.0,21.6488,21.6768,21.4995,21.6022,268749.0
2020-02-28 12:10:00,23.16,23.22,23.11,23.2,190659.0,21.6115,21.6675,21.5648,21.6488,190659.0
2020-02-28 12:20:00,23.21,23.29,23.14,23.27,214371.0,21.6582,21.7328,21.5928,21.7141,214371.0
2020-02-28 12:30:00,23.29,23.38,23.24,23.32,282633.0,21.7328,21.8168,21.6862,21.7608,282633.0
2020-02-28 12:40:00,23.31,23.38,23.17,23.22,402006.0,21.7515,21.8168,21.6208,21.6675,402006.0
2020-02-28 12:50:00,23.22,23.39,23.19,23.37,399426.0,21.6675,21.8261,21.6395,21.8075,399426.0
2020-02-28 13:00:00,23.38,23.44,23.31,23.4,328617.0,21.8168,21.8728,21.7515,21.8355,328617.0
2020-02-28 13:10:00,23.4,23.41,23.14,23.29,240693.0,21.8355,21.8448,21.5928,21.7328,240693.0
2020-02-28 13:20:00,23.3,23.34,23.23,23.26,180720.0,21.7421,21.7795,21.6768,21.7048,180720.0
2020-02-28 13:30:00,23.25,23.25,23.05,23.12,306147.0,21.6955,21.6955,21.5089,21.5742,306147.0
2020-02-28 13:40:00,23.1,23.11,22.97,23.06,254604.0,21.5555,21.5648,21.4342,21.5182,254604.0
2020-02-28 13:50:00,23.07,23.18,23.02,23.15,348453.0,21.5275,21.6302,21.4809,21.6022,348453.0
2020-02-28 14:00:00,23.15,23.15,22.98,23.01,604113.0,21.6022,21.6022,21.4435,21.4715,604113.0
2020-02-28 14:10:00,23.02,23.19,23.02,23.17,224031.0,21.4809,21.6395,21.4809,21.6208,224031.0
2020-02-28 14:20:00,23.16,23.25,23.11,23.16,230292.0,21.6115,21.6955,21.5648,21.6115,230292.0
2020-02-28 14:30:00,23.17,23.37,23.12,23.19,439146.0,21.6208,21.8075,21.5742,21.6395,439146.0
2020-02-28 14:40:00,23.19,23.46,23.19,23.35,741849.0,21.6395,21.8914,21.6395,21.7888,741849.0
2020-02-28 14:50:00,23.35,23.4,23.15,23.22,491343.0,21.7888,21.8355,21.6022,21.6675,491343.0
2020-02-28 15:00:00,23.22,23.26,23.06,23.1,444396.0,21.6675,21.7048,21.5182,21.5555,444396.0
2020-02-28 15:10:00,23.11,23.33,23.07,23.28,637704.0,21.5648,21.7701,21.5275,21.7235,637704.0
2020-02-28 15:20:00,23.29,23.3,22.97,22.97,566928.0,21.7328,21.7421,21.4342,21.4342,566928.0
2020-02-28 15:30:00,22.97,23.13,22.97,23.09,739053.0,21.4342,21.5835,21.4342,21.5462,739053.0
2020-02-28 15:40:00,23.09,23.21,23.01,23.13,1566870.0,21.5462,21.6582,21.4715,21.5835,1566870.0
2020-02-28 15:50:00,23.12,23.55,23.1,23.53,2700024.0,21.5742,21.9754,21.5555,21.9568,2700024.0
2020-03-02 09:30:00,23.51,23.8,23.43,23.43,926595.0,21.9381,22.2087,21.8634,21.8634,926595.0
2020-03-02 09:40:00,23.41,23.65,23.41,23.56,830553.0,21.8448,22.0687,21.8448,21.9848,830553.0
2020-03-02 09:50:00,23.55,23.59,23.3,23.33,472002.0,21.9754,22.0127,21.7421,21.7701,472002.0
2020-03-02 10:00:00,23.33,23.39,23.1,23.12,585918.0,21.7701,21.8261,21.5555,21.5742,585918.0
2020-03-02 10:10:00,23.11,23.25,23.02,23.06,867585.0,21.5648,21.6955,21.4809,21.5182,867585.0
2020-03-02 10:20:00,23.06,23.16,22.99,23.09,614337.0,21.5182,21.6115,21.4529,21.5462,614337.0
2020-03-02 10:30:00,23.09,23.22,23.0,23.18,972657.0,21.5462,21.6675,21.4622,21.6302,972657.0
2020-03-02 10:40:00,23.2,23.27,23.16,23.22,793518.0,21.6488,21.7141,21.6115,21.6675,793518.0
2020-03-02 10:50:00,23.21,23.38,23.11,23.11,977445.0,21.6582,21.8168,21.5648,21.5648,977445.0
2020-03-02 11:00:00,23.1,23.19,23.07,23.13,511965.0,21.5555,21.6395,21.5275,21.5835,511965.0
2020-03-02 11:10:00,23.13,23.32,23.11,23.21,407907.0,21.5835,21.7608,21.5648,21.6582,407907.0
2020-03-02 11:20:00,23.21,23.38,23.21,23.31,318585.0,21.6582,21.8168,21.6582,21.7515,318585.0
2020-03-02 11:30:00,23.32,23.46,23.28,23.45,393936.0,21.7608,21.8914,21.7235,21.8821,393936.0
2020-03-02 11:40:00,23.44,23.5,23.36,23.47,494580.0,21.8728,21.9288,21.7981,21.9008,494580.0
2020-03-02 11:50:00,23.47,23.6,23.39,23.6,225876.0,21.9008,22.0221,21.8261,22.0221,225876.0
2020-03-02 12:00:00,23.6,23.67,23.59,23.64,303873.0,22.0221,22.0874,22.0127,22.0594,303873.0
2020-03-02 12:10:00,23.65,23.67,23.48,23.49,416364.0,22.0687,22.0874,21.9101,21.9194,416364.0
2020-03-02 12:20:00,23.5,23.5,23.39,23.47,434880.0,21.9288,21.9288,21.8261,21.9008,434880.0
2020-03-02 12:30:00,23.47,23.51,23.47,23.49,469368.0,21.9008,21.9381,21.9008,21.9194,469368.0
2020-03-02 12:40:00,23.49,23.51,23.43,23.48,400467.0,21.9194,21.9381,21.8634,21.9101,400467.0
2020-03-02 12:50:00,23.49,23.52,23.44,23.52,722931.0,21.9194,21.9474,21.8728,21.9474,722931.0
2020-03-02 13:00:00,23.53,23.57,23.47,23.49,236883.0,21.9568,21.9941,21.9008,21.9194,236883.0
2020-03-02 13:10:00,23.49,23.52,23.42,23.44,169707.0,21.9194,21.9474,21.8541,21.8728,169707.0
2020-03-02 13:20:00,23.44,23.46,23.34,23.38,218334.0,21.8728,21.8914,21.7795,21.8168,218334.0
2020-03-02 13:30:00,23.39,23.41,23.32,23.35,330660.0,21.8261,21.8448,21.7608,21.7888,330660.0
2020-03-02 13:40:00,23.35,23.41,23.32,23.33,305574.0,21.7888,21.8448,21.7608,21.7701,305574.0
2020-03-02 13:50:00,23.32,23.4,23.25,23.39,212040.0,21.7608,21.8355,21.6955,21.8261,212040.0
2020-03-02 14:00:00,23.39,23.52,23.36,23.52,228087.0,21.8261,21.9474,21.7981,21.9474,228087.0
2020-03-02 14:10:00,23.51,23.54,23.47,23.49,165633.0,21.9381,21.9661,21.9008,21.9194,165633.0
2020-03-02 14:20:00,23.5,23.52,23.37,23.37,189393.0,21.9288,21.9474,21.8075,21.8075,189393.0
2020-03-02 14:30:00,23.38,23.42,23.27,23.28,887802.0,21.8168,21.8541,21.7141,21.7235,887802.0
2020-03-02 14:40:00,23.28,23.31,23.18,23.3,314871.0,21.7235,21.7515,21.6302,21.7421,314871.0
2020-03-02 14:50:00,23.3,23.36,23.24,23.27,267078.0,21.7421,21.7981,21.6862,21.7141,267078.0
2020-03-02 15:00:00,23.26,23.36,23.25,23.33,359502.0,21.7048,21.7981,21.6955,21.7701,359502.0
2020-03-02 15:10:00,23.32,23.39,23.29,23.34,352002.0,21.7608,21.8261,21.7328,21.7795,352002.0
2020-03-02 15:20:00,23.34,23.47,23.33,23.41,559521.0,21.7795,21.9008,21.7701,21.8448,559521.0
2020-03-02 15:30:00,23.41,23.48,23.39,23.47,1273131.0,21.8448,21.9101,21.8261,21.9008,1273131.0
2020-03-02 15:40:00,23.47,23.6,23.46,23.55,1474359.0,21.9008,22.0221,21.8914,21.9754,1474359.0
2020-03-02 15:50:00,23.55,23.62,23.51,23.6,3121374.0,21.9754,22.0407,21.9381,22.0221,3121374.0
2020-03-03 09:30:00,23.41,23.65,23.33,23.58,651267.0,21.8448,22.0687,21.7701,22.0034,651267.0
2020-03-03 09:40:00,23.56,23.58,23.41,23.5,329274.0,21.9848,22.0034,21.8448,21.9288,329274.0
2020-03-03 09:50:00,23.49,23.52,23.39,23.48,292455.0,21.9194,21.9474,21.8261,21.9101,292455.0
2020-03-03 10:00:00,23.48,24.35,23.46,24.01,658308.0,21.9101,22.7219,21.8914,22.4047,658308.0
2020-03-03 10:10:00,24.01,24.06,23.69,23.78,382536.0,22.4047,22.4513,22.1061,22.19,382536.0
2020-03-03 10:20:00,23.79,24.08,23.78,23.94,312837.0,22.1994,22.47,22.19,22.3393,312837.0
2020-03-03 10:30:00,23.93,24.11,23.87,24.06,411651.0,22.33,22.498,22.274,22.4513,411651.0
2020-03-03 10:40:00,24.06,24.17,23.94,23.98,502464.0,22.4513,22.554,22.3393,22.3767,502464.0
2020-03-03 10:50:00,23.99,24.08,23.91,24.05,246150.0,22.386,22.47,22.3114,22.442,246150.0
2020-03-03 11:00:00,24.05,24.11,23.83,23.86,281478.0,22.442,22.498,22.2367,22.2647,281478.0
2020-03-03 11:10:00,23.85,23.85,23.57,23.59,418851.0,22.2554,22.2554,21.9941,22.0127,418851.0
2020-03-03 11:20:00,23.59,23.65,23.3,23.3,433434.0,22.0127,22.0687,21.7421,21.7421,433434.0
2020-03-03 11:30:00,23.32,23.5,23.31,23.48,428769.0,21.7608,21.9288,21.7515,21.9101,428769.0
2020-03-03 11:40:00,23.48,23.53,23.43,23.46,273546.0,21.9101,21.9568,21.8634,21.8914,273546.0
2020-03-03 11:50:00,23.45,23.7,23.45,23.7,127317.0,21.8821,22.1154,21.8821,22.1154,127317.0
2020-03-03 12:00:00,23.69,23.74,23.61,23.72,141594.0,22.1061,22.1527,22.0314,22.1341,141594.0
2020-03-03 12:10:00,23.72,23.72,23.52,23.57,145824.0,22.1341,22.1341,21.9474,21.9941,145824.0
2020-03-03 12:20:00,23.56,23.59,23.48,23.5,157488.0,21.9848,22.0127,21.9101,21.9288,157488.0
2020-03-03 12:30:00,23.51,23.52,23.43,23.51,165993.0,21.9381,21.9474,21.8634,21.9381,165993.0
2020-03-03 12:40:00,23.49,23.57,23.46,23.54,123369.0,21.9194,21.9941,21.8914,21.9661,123369.0
2020-03-03 12:50:00,23.53,23.54,23.43,23.45,130065.0,21.9568,21.9661,21.8634,21.8821,130065.0
2020-03-03 13:00:00,23.44,23.44,23.32,23.35,203868.0,21.8728,21.8728,21.7608,21.7888,203868.0
2020-03-03 13:10:00,23.36,23.39,23.23,23.25,224001.0,21.7981,21.8261,21.6768,21.6955,224001.0
2020-03-03 13:20:00,23.26,23.31,23.15,23.22,379629.0,21.7048,21.7515,21.6022,21.6675,379629.0
2020-03-03 13:30:00,23.21,23.29,23.17,23.24,314691.0,21.6582,21.7328,21.6208,21.6862,314691.0
2020-03-03 13:40:00,23.23,23.25,23.05,23.05,320934.0,21.6768,21.6955,21.5089,21.5089,320934.0
2020-03-03 13:50:00,23.05,23.12,23.01,23.04,392028.0,21.5089,21.5742,21.4715,21.4995,392028.0
2020-03-03 14:00:00,23.04,23.09,22.86,22.86,457431.0,21.4995,21.5462,21.3316,21.3316,457431.0
2020-03-03 14:10:00,22.87,23.06,22.87,22.91,516753.0,21.3409,21.5182,21.3409,21.3782,516753.0
2020-03-03 14:20:00,22.9,23.13,22.88,23.1,552045.0,21.3689,21.5835,21.3502,21.5555,552045.0
2020-03-03 14:30:00,23.11,23.18,22.94,22.94,378012.0,21.5648,21.6302,21.4062,21.4062,378012.0
2020-03-03 14:40:00,22.95,23.09,22.9,23.07,300588.0,21.4155,21.5462,21.3689,21.5275,300588.0
2020-03-03 14:50:00,23.07,23.16,23.01,23.13,429108.0,21.5275,21.6115,21.4715,21.5835,429108.0
2020-03-03 15:00:00,23.12,23.21,23.08,23.11,360942.0,21.5742,21.6582,21.5368,21.5648,360942.0
2020-03-03 15:10:00,23.11,23.26,23.1,23.22,471336.0,21.5648,21.7048,21.5555,21.6675,471336.0
2020-03-03 15:20:00,23.22,23.33,23.11,23.32,544854.0,21.6675,21.7701,21.5648,21.7608,544854.0
2020-03-03 15:30:00,23.33,23.34,22.9,22.95,715257.0,21.7701,21.7795,21.3689,21.4155,715257.0
2020-03-03 15:40:00,22.95,23.28,22.92,23.1,844425.0,21.4155,21.7235,21.3875,21.5555,844425.0
2020-03-03 15:50:00,23.1,23.1,22.85,22.97,2316702.0,21.5555,21.5555,21.3222,21.4342,2316702.0
2020-03-04 09:30:00,23.24,23.47,23.13,23.26,522792.0,21.6862,21.9008,21.5835,21.7048,522792.0
2020-03-04 09:40:00,23.25,23.35,23.24,23.24,350289.0,21.6955,21.7888,21.6862,21.6862,350289.0
2020-03-04 09:50:00,23.23,23.23,23.13,23.22,172803.0,21.6768,21.6768,21.5835,21.6675,172803.0
2020-03-04 10:00:00,23.22,23.29,23.14,23.27,429561.0,21.6675,21.7328,21.5928,21.7141,429561.0
2020-03-04 10:10:00,23.26,23.39,23.24,23.38,394560.0,21.7048,21.8261,21.6862,21.8168,394560.0
2020-03-04 10:20:00,23.38,23.49,23.34,23.48,173076.0,21.8168,21.9194,21.7795,21.9101,173076.0
2020-03-04 10:30:00,23.49,23.51,23.33,23.36,381795.0,21.9194,21.9381,21.7701,21.7981,381795.0
2020-03-04 10:40:00,23.36,23.39,23.27,23.34,122871.0,21.7981,21.8261,21.7141,21.7795,122871.0
2020-03-04 10:50:00,23.36,23.37,23.25,23.27,159630.0,21.7981,21.8075,21.6955,21.7141,159630.0
2020-03-04 11:00:00,23.28,23.36,23.24,23.29,161292.0,21.7235,21.7981,21.6862,21.7328,161292.0
2020-03-04 11:10:00,23.29,23.37,23.29,23.35,223500.0,21.7328,21.8075,21.7328,21.7888,223500.0
2020-03-04 11:20:00,23.35,23.37,23.28,23.35,162177.0,21.7888,21.8075,21.7235,21.7888,162177.0
2020-03-04 11:30:00,23.36,23.38,23.28,23.28,233385.0,21.7981,21.8168,21.7235,21.7235,233385.0
2020-03-04 11:40:00,23.28,23.33,23.24,23.27,122577.0,21.7235,21.7701,21.6862,21.7141,122577.0
2020-03-04 11:50:00,23.28,23.34,23.24,23.3,92868.0,21.7235,21.7795,21.6862,21.7421,92868.0
2020-03-04 12:00:00,23.31,23.37,23.31,23.35,121761.0,21.7515,21.8075,21.7515,21.7888,121761.0
2020-03-04 12:10:00,23.36,23.46,23.36,23.41,94476.0,21.7981,21.8914,21.7981,21.8448,94476.0
2020-03-04 12:20:00,23.42,23.48,23.39,23.47,163470.0,21.8541,21.9101,21.8261,21.9008,163470.0
2020-03-04 12:30:00,23.47,23.54,23.46,23.51,134151.0,21.9008,21.9661,21.8914,21.9381,134151.0
2020-03-04 12:40:00,23.51,23.59,23.49,23.59,172185.0,21.9381,22.0127,21.9194,22.0127,172185.0
2020-03-04 12:50:00,23.59,23.7,23.57,23.69,259377.0,22.0127,22.1154,21.9941,22.1061,259377.0
2020-03-04 13:00:00,23.7,23.8,23.69,23.73,324453.0,22.1154,22.2087,22.1061,22.1434,324453.0
2020-03-04 13:10:00,23.73,23.79,23.7,23.79,120165.0,22.1434,22.1994,22.1154,22.1994,120165.0
2020-03-04 13:20:00,23.8,23.82,23.77,23.77,174441.0,22.2087,22.2274,22.1807,22.1807,174441.0
2020-03-04 13:30:00,23.77,23.85,23.76,23.78,235458.0,22.1807,22.2554,22.1714,22.19,235458.0
2020-03-04 13:40:00,23.78,23.81,23.77,23.81,102153.0,22.19,22.218,22.1807,22.218,102153.0
2020-03-04 13:50:00,23.82,23.84,23.74,23.76,105858.0,22.2274,22.246,22.1527,22.1714,105858.0
2020-03-04 14:00:00,23.76,23.79,23.69,23.72,180543.0,22.1714,22.1994,22.1061,22.1341,180543.0
2020-03-04 14:10:00,23.73,23.81,23.73,23.79,193260.0,22.1434,22.218,22.1434,22.1994,193260.0
2020-03-04 14:20:00,23.79,23.85,23.78,23.82,142053.0,22.1994,22.2554,22.19,22.2274,142053.0
2020-03-04 14:30:00,23.83,23.87,23.8,23.82,129768.0,22.2367,22.274,22.2087,22.2274,129768.0
2020-03-04 14:40:00,23.82,23.84,23.77,23.79,130962.0,22.2274,22.246,22.1807,22.1994,130962.0
2020-03-04 14:50:00,23.8,23.83,23.75,23.81,161352.0,22.2087,22.2367,22.1621,22.218,161352.0
2020-03-04 15:00:00,23.8,23.85,23.77,23.79,206046.0,22.2087,22.2554,22.1807,22.1994,206046.0
2020-03-04 15:10:00,23.8,23.85,23.79,23.8,223995.0,22.2087,22.2554,22.1994,22.2087,223995.0
2020-03-04 15:20:00,23.8,23.87,23.79,23.87,283980.0,22.2087,22.274,22.1994,22.274,283980.0
2020-03-04 15:30:00,23.88,24.01,23.88,23.99,612111.0,22.2834,22.4047,22.2834,22.386,612111.0
2020-03-04 15:40:00,23.99,24.0,23.91,23.97,580920.0,22.386,22.3953,22.3114,22.3673,580920.0
2020-03-04 15:50:00,23.97,24.08,23.97,24.0,2418594.0,22.3673,22.47,22.3673,22.3953,2418594.0
2020-03-05 09:30:00,23.31,23.42,23.18,23.38,349656.0,21.7515,21.8541,21.6302,21.8168,349656.0
2020-03-05 09:40:00,23.4,23.42,23.21,23.24,144786.0,21.8355,21.8541,21.6582,21.6862,144786.0
2020-03-05 09:50:00,23.25,23.25,23.15,23.21,187980.0,21.6955,21.6955,21.6022,21.6582,187980.0
2020-03-05 10:00:00,23.21,23.25,23.15,23.21,131910.0,21.6582,21.6955,21.6022,21.6582,131910.0
2020-03-05 10:10:00,23.2,23.37,23.2,23.37,105408.0,21.6488,21.8075,21.6488,21.8075,105408.0
2020-03-05 10:20:00,23.36,23.44,23.31,23.31,186546.0,21.7981,21.8728,21.7515,21.7515,186546.0
2020-03-05 10:30:00,23.3,23.32,23.22,23.22,101649.0,21.7421,21.7608,21.6675,21.6675,101649.0
2020-03-05 10:40:00,23.22,23.28,23.2,23.24,123552.0,21.6675,21.7235,21.6488,21.6862,123552.0
2020-03-05 10:50:00,23.21,23.24,23.18,23.19,110466.0,21.6582,21.6862,21.6302,21.6395,110466.0
2020-03-05 11:00:00,23.18,23.38,23.18,23.38,151305.0,21.6302,21.8168,21.6302,21.8168,151305.0
2020-03-05 11:10:00,23.38,23.46,23.34,23.45,252852.0,21.8168,21.8914,21.7795,21.8821,252852.0
2020-03-05 11:20:00,23.45,23.53,23.39,23.48,372240.0,21.8821,21.9568,21.8261,21.9101,372240.0
2020-03-05 11:30:00,23.48,23.52,23.39,23.41,171510.0,21.9101,21.9474,21.8261,21.8448,171510.0
2020-03-05 11:40:00,23.41,23.43,23.34,23.38,110868.0,21.8448,21.8634,21.7795,21.8168,110868.0
2020-03-05 11:50:00,23.38,23.39,23.28,23.33,115434.0,21.8168,21.8261,21.7235,21.7701,115434.0
2020-03-05 12:00:00,23.32,23.34,23.24,23.27,161877.0,21.7608,21.7795,21.6862,21.7141,161877.0
2020-03-05 12:10:00,23.25,23.3,23.22,23.23,129582.0,21.6955,21.7421,21.6675,21.6768,129582.0
2020-03-05 12:20:00,23.23,23.27,23.16,23.2,171423.0,21.6768,21.7141,21.6115,21.6488,171423.0
2020-03-05 12:30:00,23.2,23.28,23.16,23.16,94923.0,21.6488,21.7235,21.6115,21.6115,94923.0
2020-03-05 12:40:00,23.16,23.19,23.09,23.18,189483.0,21.6115,21.6395,21.5462,21.6302,189483.0
2020-03-05 12:50:00,23.18,23.21,23.12,23.12,169776.0,21.6302,21.6582,21.5742,21.5742,169776.0
2020-03-05 13:00:00,23.12,23.17,23.04,23.05,135828.0,21.5742,21.6208,21.4995,21.5089,135828.0
2020-03-05 13:10:00,23.06,23.08,23.02,23.04,108765.0,21.5182,21.5368,21.4809,21.4995,108765.0
2020-03-05 13:20:00,23.05,23.11,23.03,23.1,94797.0,21.5089,21.5648,21.4902,21.5555,94797.0
2020-03-05 13:30:00,23.1,23.2,23.04,23.19,155769.0,21.5555,21.6488,21.4995,21.6395,155769.0
2020-03-05 13:40:00,23.18,23.25,23.14,23.22,199971.0,21.6302,21.6955,21.5928,21.6675,199971.0
2020-03-05 13:50:00,23.23,23.24,23.12,23.22,124275.0,21.6768,21.6862,21.5742,21.6675,124275.0
2020-03-05 14:00:00,23.2,23.2,23.08,23.13,137964.0,21.6488,21.6488,21.5368,21.5835,137964.0
2020-03-05 14:10:00,23.12,23.21,23.11,23.11,94614.0,21.5742,21.6582,21.5648,21.5648,94614.0
2020-03-05 14:20:00,23.11,23.13,23.04,23.05,165462.0,21.5648,21.5835,21.4995,21.5089,165462.0
2020-03-05 14:30:00,23.05,23.17,23.03,23.14,141657.0,21.5089,21.6208,21.4902,21.5928,141657.0
2020-03-05 14:40:00,23.13,23.18,23.06,23.1,219513.0,21.5835,21.6302,21.5182,21.5555,219513.0
2020-03-05 14:50:00,23.11,23.14,23.05,23.09,118074.0,21.5648,21.5928,21.5089,21.5462,118074.0
2020-03-05 15:00:00,23.09,23.1,23.03,23.07,129183.0,21.5462,21.5555,21.4902,21.5275,129183.0
2020-03-05 15:10:00,23.07,23.09,22.94,22.97,247566.0,21.5275,21.5462,21.4062,21.4342,247566.0
2020-03-05 15:20:00,22.98,23.03,22.93,22.99,194178.0,21.4435,21.4902,21.3969,21.4529,194178.0
2020-03-05 15:30:00,23.0,23.11,22.96,22.98,411207.0,21.4622,21.5648,21.4249,21.4435,411207.0
2020-03-05 15:40:00,22.99,23.02,22.93,22.96,441909.0,21.4529,21.4809,21.3969,21.4249,441909.0
2020-03-05 15:50:00,22.96,23.09,22.88,22.99,1525623.0,21.4249,21.5462,21.3502,21.4529,1525623.0
2020-03-06 09:30:00,21.98,22.36,21.91,22.34,594747.0,20.5104,20.865,20.4451,20.8463,594747.0
2020-03-06 09:40:00,22.33,22.53,22.27,22.33,380427.0,20.837,21.0236,20.781,20.837,380427.0
2020-03-06 09:50:00,22.33,22.45,22.23,22.44,381771.0,20.837,20.949,20.7437,20.9396,381771.0
2020-03-06 10:00:00,22.44,22.51,22.39,22.43,382221.0,20.9396,21.005,20.893,20.9303,382221.0
2020-03-06 10:10:00,22.43,22.56,22.39,22.49,262968.0,20.9303,21.0516,20.893,20.9863,262968.0
2020-03-06 10:20:00,22.5,22.68,22.47,22.66,207315.0,20.9956,21.1636,20.9676,21.1449,207315.0
2020-03-06 10:30:00,22.66,22.75,22.58,22.74,342285.0,21.1449,21.2289,21.0703,21.2196,342285.0
2020-03-06 10:40:00,22.73,22.83,22.69,22.83,243807.0,21.2102,21.3036,21.1729,21.3036,243807.0
2020-03-06 10:50:00,22.86,22.9,22.81,22.89,274320.0,21.3316,21.3689,21.2849,21.3596,274320.0
2020-03-06 11:00:00,22.89,22.94,22.74,22.74,171396.0,21.3596,21.4062,21.2196,21.2196,171396.0
2020-03-06 11:10:00,22.74,22.76,22.63,22.69,307722.0,21.2196,21.2382,21.1169,21.1729,307722.0
2020-03-06 11:20:00,22.69,22.72,22.58,22.59,140817.0,21.1729,21.2009,21.0703,21.0796,140817.0
2020-03-06 11:30:00,22.6,22.71,22.6,22.68,119277.0,21.0889,21.1916,21.0889,21.1636,119277.0
2020-03-06 11:40:00,22.68,22.69,22.5,22.51,135312.0,21.1636,21.1729,20.9956,21.005,135312.0
2020-03-06 11:50:00,22.51,22.62,22.5,22.6,115344.0,21.005,21.1076,20.9956,21.0889,115344.0
2020-03-06 12:00:00,22.62,22.62,22.47,22.47,118005.0,21.1076,21.1076,20.9676,20.9676,118005.0
2020-03-06 12:10:00,22.45,22.51,22.4,22.42,179487.0,20.949,21.005,20.9023,20.921,179487.0
2020-03-06 12:20:00,22.41,22.49,22.41,22.42,79260.0,20.9116,20.9863,20.9116,20.921,79260.0
2020-03-06 12:30:00,22.44,22.69,22.43,22.64,134724.0,20.9396,21.1729,20.9303,21.1263,134724.0
2020-03-06 12:40:00,22.63,22.75,22.62,22.68,88131.0,21.1169,21.2289,21.1076,21.1636,88131.0
2020-03-06 12:50:00,22.68,22.73,22.64,22.7,213696.0,21.1636,21.2102,21.1263,21.1823,213696.0
2020-03-06 13:00:00,22.7,22.8,22.7,22.77,105849.0,21.1823,21.2756,21.1823,21.2476,105849.0
2020-03-06 13:10:00,22.78,22.81,22.71,22.74,86661.0,21.2569,21.2849,21.1916,21.2196,86661.0
2020-03-06 13:20:00,22.75,22.88,22.75,22.84,103263.0,21.2289,21.3502,21.2289,21.3129,103263.0
2020-03-06 13:30:00,22.84,22.88,22.75,22.83,99663.0,21.3129,21.3502,21.2289,21.3036,99663.0
2020-03-06 13:40:00,22.82,22.85,22.68,22.69,163188.0,21.2942,21.3222,21.1636,21.1729,163188.0
2020-03-06 13:50:00,22.68,22.7,22.61,22.67,208863.0,21.1636,21.1823,21.0983,21.1543,208863.0
2020-03-06 14:00:00,22.67,22.69,22.6,22.6,272529.0,21.1543,21.1729,21.0889,21.0889,272529.0
2020-03-06 14:10:00,22.61,22.65,22.59,22.62,101334.0,21.0983,21.1356,21.0796,21.1076,101334.0
2020-03-06 14:20:00,22.61,22.69,22.6,22.65,121179.0,21.0983,21.1729,21.0889,21.1356,121179.0
2020-03-06 14:30:00,22.65,22.68,22.5,22.51,141099.0,21.1356,21.1636,20.9956,21.005,141099.0
2020-03-06 14:40:00,22.51,22.55,22.44,22.45,127836.0,21.005,21.0423,20.9396,20.949,127836.0
2020-03-06 14:50:00,22.44,22.46,22.39,22.39,211641.0,20.9396,20.9583,20.893,20.893,211641.0
2020-03-06 15:00:00,22.39,22.42,22.33,22.35,198693.0,20.893,20.921,20.837,20.8557,198693.0
2020-03-06 15:10:00,22.34,22.48,22.34,22.46,275841.0,20.8463,20.977,20.8463,20.9583,275841.0
2020-03-06 15:20:00,22.47,22.49,22.39,22.42,223020.0,20.9676,20.9863,20.893,20.921,223020.0
2020-03-06 15:30:00,22.41,22.65,22.38,22.43,526824.0,20.9116,21.1356,20.8837,20.9303,526824.0
2020-03-06 15:40:00,22.44,22.63,22.42,22.59,407226.0,20.9396,21.1169,20.921,21.0796,407226.0
2020-03-06 15:50:00,22.59,22.84,22.59,22.75,1299906.0,21.0796,21.3129,21.0796,21.2289,1299906.0
2020-03-09 09:30:00,20.98,21.24,20.88,21.14,479523.0,19.5773,19.8199,19.4839,19.7266,479523.0
2020-03-09 09:40:00,20.93,21.0,20.93,20.96,29655.0,19.5306,19.5959,19.5306,19.5586,29655.0
2020-03-09 09:50:00,20.95,21.19,20.95,21.08,626256.0,19.5493,19.7732,19.5493,19.6706,626256.0
2020-03-09 10:00:00,21.07,21.12,20.88,20.94,649608.0,19.6612,19.7079,19.4839,19.5399,649608.0
2020-03-09 10:10:00,20.96,21.05,20.8,21.03,809202.0,19.5586,19.6426,19.4093,19.6239,809202.0
2020-03-09 10:20:00,21.04,21.1,20.88,21.02,880797.0,19.6332,19.6892,19.4839,19.6146,880797.0
2020-03-09 10:30:00,21.02,21.12,20.92,21.01,511281.0,19.6146,19.7079,19.5213,19.6053,511281.0
2020-03-09 10:40:00,21.01,21.02,20.91,20.94,273387.0,19.6053,19.6146,19.5119,19.5399,273387.0
2020-03-09 10:50:00,20.93,20.93,20.74,20.76,438099.0,19.5306,19.5306,19.3533,19.372,438099.0
2020-03-09 11:00:00,20.77,20.81,20.73,20.77,540405.0,19.3813,19.4186,19.344,19.3813,540405.0
2020-03-09 11:10:00,20.76,20.93,20.76,20.88,606852.0,19.372,19.5306,19.372,19.4839,606852.0
2020-03-09 11:20:00,20.88,20.97,20.85,20.93,441672.0,19.4839,19.5679,19.4559,19.5306,441672.0
2020-03-09 11:30:00,20.92,20.99,20.82,20.97,448578.0,19.5213,19.5866,19.428,19.5679,448578.0
2020-03-09 11:40:00,20.96,21.06,20.92,21.04,830625.0,19.5586,19.6519,19.5213,19.6332,830625.0
2020-03-09 11:50:00,21.04,21.08,20.99,21.0,451245.0,19.6332,19.6706,19.5866,19.5959,451245.0
2020-03-09 12:00:00,20.99,21.02,20.91,20.99,378297.0,19.5866,19.6146,19.5119,19.5866,378297.0
2020-03-09 12:10:00,20.99,21.02,20.86,20.87,429954.0,19.5866,19.6146,19.4653,19.4746,429954.0
2020-03-09 12:20:00,20.85,20.85,20.66,20.68,248892.0,19.4559,19.4559,19.2787,19.2973,248892.0
2020-03-09 12:30:00,20.68,20.69,20.5,20.54,405981.0,19.2973,19.3066,19.1293,19.1667,405981.0
2020-03-09 12:40:00,20.53,20.57,20.45,20.5,338421.0,19.1573,19.1947,19.0827,19.1293,338421.0
2020-03-09 12:50:00,20.5,20.58,20.48,20.57,194892.0,19.1293,19.204,19.1107,19.1947,194892.0
2020-03-09 13:00:00,20.57,20.62,20.42,20.47,271464.0,19.1947,19.2413,19.0547,19.1014,271464.0
2020-03-09 13:10:00,20.46,20.58,20.45,20.5,186552.0,19.092,19.204,19.0827,19.1293,186552.0
2020-03-09 13:20:00,20.51,20.52,20.43,20.48,324117.0,19.1387,19.148,19.064,19.1107,324117.0
2020-03-09 13:30:00,20.47,20.48,20.24,20.25,174597.0,19.1014,19.1107,18.8867,18.8961,174597.0
2020-03-09 13:40:00,20.25,20.29,20.2,20.25,187935.0,18.8961,18.9334,18.8494,18.8961,187935.0
2020-03-09 13:50:00,20.26,20.26,20.12,20.14,185253.0,18.9054,18.9054,18.7748,18.7934,185253.0
2020-03-09 14:00:00,20.15,20.16,19.94,19.97,326571.0,18.8028,18.8121,18.6068,18.6348,326571.0
2020-03-09 14:10:00,19.98,20.21,19.96,20.12,309816.0,18.6441,18.8587,18.6255,18.7748,309816.0
2020-03-09 14:20:00,20.13,20.17,20.03,20.03,216741.0,18.7841,18.8214,18.6908,18.6908,216741.0
2020-03-09 14:30:00,20.02,20.1,19.94,20.06,213441.0,18.6814,18.7561,18.6068,18.7188,213441.0
2020-03-09 14:40:00,20.06,20.08,19.86,19.94,251625.0,18.7188,18.7374,18.5321,18.6068,251625.0
2020-03-09 14:50:00,19.93,20.18,19.93,20.14,466326.0,18.5975,18.8307,18.5975,18.7934,466326.0
2020-03-09 15:00:00,20.15,20.19,20.03,20.08,431946.0,18.8028,18.8401,18.6908,18.7374,431946.0
2020-03-09 15:10:00,20.09,20.16,20.02,20.11,469248.0,18.7468,18.8121,18.6814,18.7654,469248.0
2020-03-09 15:20:00,20.1,20.31,20.09,20.23,577257.0,18.7561,18.9521,18.7468,18.8774,577257.0
2020-03-09 15:30:00,20.23,20.28,20.16,20.27,660003.0,18.8774,18.9241,18.8121,18.9147,660003.0
2020-03-09 15:40:00,20.27,20.3,20.19,20.25,904614.0,18.9147,18.9427,18.8401,18.8961,904614.0
2020-03-09 15:50:00,20.25,20.29,20.12,20.13,1598538.0,18.8961,18.9334,18.7748,18.7841,1598538.0
2020-03-10 09:30:00,20.83,21.05,20.52,20.53,1423353.0,19.4373,19.6426,19.148,19.1573,1423353.0
2020-03-10 09:40:00,20.52,20.53,20.34,20.38,476610.0,19.148,19.1573,18.98,19.0174,476610.0
2020-03-10 09:50:00,20.37,20.59,20.25,20.5,606129.0,19.008,19.2133,18.8961,19.1293,606129.0
2020-03-10 10:00:00,20.49,20.71,20.41,20.7,631923.0,19.12,19.3253,19.0454,19.316,631923.0
2020-03-10 10:10:00,20.71,20.77,20.67,20.72,703398.0,19.3253,19.3813,19.288,19.3346,703398.0
2020-03-10 10:20:00,20.72,20.73,20.56,20.59,415077.0,19.3346,19.344,19.1853,19.2133,415077.0
2020-03-10 10:30:00,20.59,20.63,20.49,20.51,485982.0,19.2133,19.2507,19.12,19.1387,485982.0
2020-03-10 10:40:00,20.51,20.52,20.41,20.43,377085.0,19.1387,19.148,19.0454,19.064,377085.0
2020-03-10 10:50:00,20.43,20.46,20.31,20.32,372156.0,19.064,19.092,18.9521,18.9614,372156.0
2020-03-10 11:00:00,20.32,20.37,20.27,20.3,646893.0,18.9614,19.008,18.9147,18.9427,646893.0
2020-03-10 11:10:00,20.31,20.31,20.14,20.15,360885.0,18.9521,18.9521,18.7934,18.8028,360885.0
2020-03-10 11:20:00,20.15,20.17,19.9,19.92,395133.0,18.8028,18.8214,18.5695,18.5881,395133.0
2020-03-10 11:30:00,19.92,19.93,19.78,19.84,392007.0,18.5881,18.5975,18.4575,18.5135,392007.0
2020-03-10 11:40:00,19.86,20.06,19.84,20.03,360960.0,18.5321,18.7188,18.5135,18.6908,360960.0
2020-03-10 11:50:00,20.03,20.03,19.82,19.87,574350.0,18.6908,18.6908,18.4948,18.5415,574350.0
2020-03-10 12:00:00,19.88,20.05,19.87,19.98,697281.0,18.5508,18.7094,18.5415,18.6441,697281.0
2020-03-10 12:10:00,19.99,20.12,19.99,20.1,591813.0,18.6534,18.7748,18.6534,18.7561,591813.0
2020-03-10 12:20:00,20.09,20.13,19.96,19.96,379431.0,18.7468,18.7841,18.6255,18.6255,379431.0
2020-03-10 12:30:00,19.96,19.97,19.83,19.9,419316.0,18.6255,18.6348,18.5041,18.5695,419316.0
2020-03-10 12:40:00,19.91,20.13,19.9,20.11,296574.0,18.5788,18.7841,18.5695,18.7654,296574.0
2020-03-10 12:50:00,20.11,20.22,20.1,20.12,241455.0,18.7654,18.8681,18.7561,18.7748,241455.0
2020-03-10 13:00:00,20.11,20.22,20.02,20.21,239154.0,18.7654,18.8681,18.6814,18.8587,239154.0
2020-03-10 13:10:00,20.21,20.28,20.15,20.25,277251.0,18.8587,18.9241,18.8028,18.8961,277251.0
2020-03-10 13:20:00,20.25,20.29,20.23,20.28,387405.0,18.8961,18.9334,18.8774,18.9241,387405.0
2020-03-10 13:30:00,20.28,20.33,20.15,20.19,321858.0,18.9241,18.9707,18.8028,18.8401,321858.0
2020-03-10 13:40:00,20.2,20.23,20.09,20.09,241767.0,18.8494,18.8774,18.7468,18.7468,241767.0
2020-03-10 13:50:00,20.1,20.14,20.04,20.13,300834.0,18.7561,18.7934,18.7001,18.7841,300834.0
2020-03-10 14:00:00,20.12,20.15,20.03,20.13,342402.0,18.7748,18.8028,18.6908,18.7841,342402.0
2020-03-10 14:10:00,20.14,20.37,20.13,20.35,297435.0,18.7934,19.008,18.7841,18.9894,297435.0
2020-03-10 14:20:00,20.35,20.43,20.29,20.4,408867.0,18.9894,19.064,18.9334,19.036,408867.0
2020-03-10 14:30:00,20.4,20.52,20.39,20.46,271353.0,19.036,19.148,19.0267,19.092,271353.0
2020-03-10 14:40:00,20.46,20.77,20.45,20.75,262446.0,19.092,19.3813,19.0827,19.3626,262446.0
2020-03-10 14:50:00,20.76,20.76,20.59,20.67,306177.0,19.372,19.372,19.2133,19.288,306177.0
2020-03-10 15:00:00,20.68,20.81,20.63,20.77,402609.0,19.2973,19.4186,19.2507,19.3813,402609.0
2020-03-10 15:10:00,20.77,20.96,20.77,20.94,431058.0,19.3813,19.5586,19.3813,19.5399,431058.0
2020-03-10 15:20:00,20.94,20.96,20.8,20.8,347256.0,19.5399,19.5586,19.4093,19.4093,347256.0
2020-03-10 15:30:00,20.8,20.85,20.68,20.85,554751.0,19.4093,19.4559,19.2973,19.4559,554751.0
2020-03-10 15:40:00,20.85,20.92,20.81,20.92,616656.0,19.4559,19.5213,19.4186,19.5213,616656.0
2020-03-10 15:50:00,20.91,21.01,20.85,20.96,1663065.0,19.5119,19.6053,19.4559,19.5586,1663065.0
2020-03-11 09:30:00,20.29,20.61,20.1,20.38,681432.0,18.9334,19.232,18.7561,19.0174,681432.0
2020-03-11 09:40:00,20.36,20.59,20.31,20.33,606462.0,18.9987,19.2133,18.9521,18.9707,606462.0
2020-03-11 09:50:00,20.32,20.42,20.28,20.32,846792.0,18.9614,19.0547,18.9241,18.9614,846792.0
2020-03-11 10:00:00,20.33,20.39,20.25,20.35,1183584.0,18.9707,19.0267,18.8961,18.9894,1183584.0
2020-03-11 10:10:00,20.36,20.37,20.25,20.26,587205.0,18.9987,19.008,18.8961,18.9054,587205.0
2020-03-11 10:20:00,20.26,20.27,20.11,20.14,482451.0,18.9054,18.9147,18.7654,18.7934,482451.0
2020-03-11 10:30:00,20.13,20.2,20.08,20.12,497037.0,18.7841,18.8494,18.7374,18.7748,497037.0
2020-03-11 10:40:00,20.11,20.2,20.05,20.06,606852.0,18.7654,18.8494,18.7094,18.7188,606852.0
2020-03-11 10:50:00,20.06,20.14,19.97,20.07,292761.0,18.7188,18.7934,18.6348,18.7281,292761.0
2020-03-11 11:00:00,20.08,20.1,19.93,20.02,527325.0,18.7374,18.7561,18.5975,18.6814,527325.0
2020-03-11 11:10:00,20.02,20.08,19.94,19.95,642105.0,18.6814,18.7374,18.6068,18.6161,642105.0
2020-03-11 11:20:00,19.97,20.02,19.91,19.99,343413.0,18.6348,18.6814,18.5788,18.6534,343413.0
2020-03-11 11:30:00,20.0,20.13,19.96,20.11,839310.0,18.6628,18.7841,18.6255,18.7654,839310.0
2020-03-11 11:40:00,20.11,20.12,19.97,20.06,405918.0,18.7654,18.7748,18.6348,18.7188,405918.0
2020-03-11 11:50:00,20.06,20.08,19.95,20.04,358839.0,18.7188,18.7374,18.6161,18.7001,358839.0
2020-03-11 12:00:00,20.04,20.11,19.94,20.09,578313.0,18.7001,18.7654,18.6068,18.7468,578313.0
2020-03-11 12:10:00,20.09,20.15,20.06,20.11,698781.0,18.7468,18.8028,18.7188,18.7654,698781.0
2020-03-11 12:20:00,20.11,20.11,19.91,19.94,303750.0,18.7654,18.7654,18.5788,18.6068,303750.0
2020-03-11 12:30:00,19.94,19.96,19.86,19.86,187020.0,18.6068,18.6255,18.5321,18.5321,187020.0
2020-03-11 12:40:00,19.87,19.9,19.76,19.82,178545.0,18.5415,18.5695,18.4388,18.4948,178545.0
2020-03-11 12:50:00,19.83,19.94,19.77,19.82,420276.0,18.5041,18.6068,18.4482,18.4948,420276.0
2020-03-11 13:00:00,19.82,19.82,19.73,19.77,341784.0,18.4948,18.4948,18.4108,18.4482,341784.0
2020-03-11 13:10:00,19.77,19.85,19.74,19.84,333564.0,18.4482,18.5228,18.4202,18.5135,333564.0
2020-03-11 13:20:00,19.84,19.89,19.77,19.85,401187.0,18.5135,18.5601,18.4482,18.5228,401187.0
2020-03-11 13:30:00,19.85,19.87,19.81,19.84,391365.0,18.5228,18.5415,18.4855,18.5135,391365.0
2020-03-11 13:40:00,19.84,19.88,19.77,19.85,635991.0,18.5135,18.5508,18.4482,18.5228,635991.0
2020-03-11 13:50:00,19.85,19.9,19.81,19.88,276315.0,18.5228,18.5695,18.4855,18.5508,276315.0
2020-03-11 14:00:00,19.88,19.92,19.76,19.77,242688.0,18.5508,18.5881,18.4388,18.4482,242688.0
2020-03-11 14:10:00,19.77,19.78,19.7,19.71,315621.0,18.4482,18.4575,18.3828,18.3922,315621.0
2020-03-11 14:20:00,19.71,19.75,19.69,19.7,212898.0,18.3922,18.4295,18.3735,18.3828,212898.0
2020-03-11 14:30:00,19.7,19.81,19.7,19.76,427446.0,18.3828,18.4855,18.3828,18.4388,427446.0
2020-03-11 14:40:00,19.77,19.86,19.61,19.62,923178.0,18.4482,18.5321,18.2989,18.3082,923178.0
2020-03-11 14:50:00,19.62,19.68,19.57,19.62,244578.0,18.3082,18.3642,18.2615,18.3082,244578.0
2020-03-11 15:00:00,19.61,19.66,19.46,19.48,633102.0,18.2989,18.3455,18.1589,18.1775,633102.0
2020-03-11 15:10:00,19.48,19.53,19.42,19.46,634464.0,18.1775,18.2242,18.1216,18.1589,634464.0
2020-03-11 15:20:00,19.45,19.55,19.41,19.53,1055034.0,18.1496,18.2429,18.1122,18.2242,1055034.0
2020-03-11 15:30:00,19.53,19.73,19.5,19.67,1445574.0,18.2242,18.4108,18.1962,18.3548,1445574.0
2020-03-11 15:40:00,19.67,19.7,19.49,19.53,1335819.0,18.3548,18.3828,18.1869,18.2242,1335819.0
2020-03-11 15:50:00,19.52,19.63,19.35,19.43,3623247.0,18.2149,18.3175,18.0562,18.1309,3623247.0
2020-03-12 09:30:00,17.94,17.95,17.47,17.85,715887.0,16.7405,16.7498,16.3019,16.6565,715887.0
2020-03-12 09:40:00,17.85,17.85,17.85,17.85,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2020-03-12 09:50:00,17.32,18.34,17.32,18.3,1034340.0,16.162,17.1138,16.162,17.0764,1034340.0
2020-03-12 10:00:00,18.28,18.28,17.75,17.78,812853.0,17.0578,17.0578,16.5632,16.5912,812853.0
2020-03-12 10:10:00,17.75,17.89,17.62,17.67,947814.0,16.5632,16.6939,16.4419,16.4886,947814.0
2020-03-12 10:20:00,17.68,17.7,17.46,17.54,660771.0,16.4979,16.5166,16.2926,16.3673,660771.0
2020-03-12 10:30:00,17.55,17.74,17.53,17.69,489126.0,16.3766,16.5539,16.3579,16.5072,489126.0
2020-03-12 10:40:00,17.69,17.91,17.65,17.81,426228.0,16.5072,16.7125,16.4699,16.6192,426228.0
2020-03-12 10:50:00,17.81,18.01,17.78,17.9,360108.0,16.6192,16.8058,16.5912,16.7032,360108.0
2020-03-12 11:00:00,17.9,17.92,17.79,17.84,385254.0,16.7032,16.7219,16.6005,16.6472,385254.0
2020-03-12 11:10:00,17.84,17.89,17.7,17.76,420225.0,16.6472,16.6939,16.5166,16.5725,420225.0
2020-03-12 11:20:00,17.75,17.84,17.68,17.68,378240.0,16.5632,16.6472,16.4979,16.4979,378240.0
2020-03-12 11:30:00,17.69,17.77,17.38,17.4,450525.0,16.5072,16.5819,16.218,16.2366,450525.0
2020-03-12 11:40:00,17.4,17.52,17.29,17.41,469356.0,16.2366,16.3486,16.134,16.246,469356.0
2020-03-12 11:50:00,17.4,17.54,17.35,17.54,395895.0,16.2366,16.3673,16.19,16.3673,395895.0
2020-03-12 12:00:00,17.52,17.53,17.37,17.43,297681.0,16.3486,16.3579,16.2086,16.2646,297681.0
2020-03-12 12:10:00,17.43,17.58,17.35,17.49,265989.0,16.2646,16.4046,16.19,16.3206,265989.0
2020-03-12 12:20:00,17.48,17.72,17.46,17.63,261630.0,16.3113,16.5352,16.2926,16.4512,261630.0
2020-03-12 12:30:00,17.63,17.63,17.49,17.51,260454.0,16.4512,16.4512,16.3206,16.3393,260454.0
2020-03-12 12:40:00,17.51,17.54,17.36,17.45,756672.0,16.3393,16.3673,16.1993,16.2833,756672.0
2020-03-12 12:50:00,17.45,18.63,17.45,18.45,719187.0,16.2833,17.3844,16.2833,17.2164,719187.0
2020-03-12 13:00:00,18.44,18.78,18.29,18.67,946941.0,17.2071,17.5244,17.0671,17.4217,946941.0
2020-03-12 13:10:00,18.67,18.73,18.1,18.35,987300.0,17.4217,17.4777,16.8898,17.1231,987300.0
2020-03-12 13:20:00,18.35,18.49,18.28,18.49,1887996.0,17.1231,17.2537,17.0578,17.2537,1887996.0
2020-03-12 13:30:00,18.49,18.53,18.33,18.34,1605294.0,17.2537,17.2911,17.1044,17.1138,1605294.0
2020-03-12 13:40:00,18.34,18.58,18.33,18.54,1393977.0,17.1138,17.3377,17.1044,17.3004,1393977.0
2020-03-12 13:50:00,18.54,18.71,18.39,18.71,589638.0,17.3004,17.459,17.1604,17.459,589638.0
2020-03-12 14:00:00,18.71,18.8,18.53,18.59,1079913.0,17.459,17.543,17.2911,17.3471,1079913.0
2020-03-12 14:10:00,18.58,18.59,18.31,18.32,839493.0,17.3377,17.3471,17.0858,17.0951,839493.0
2020-03-12 14:20:00,18.33,18.33,18.14,18.14,447618.0,17.1044,17.1044,16.9271,16.9271,447618.0
2020-03-12 14:30:00,18.13,18.18,18.04,18.15,449406.0,16.9178,16.9645,16.8338,16.9365,449406.0
2020-03-12 14:40:00,18.14,18.32,18.13,18.31,465234.0,16.9271,17.0951,16.9178,17.0858,465234.0
2020-03-12 14:50:00,18.31,18.41,18.03,18.03,281490.0,17.0858,17.1791,16.8245,16.8245,281490.0
2020-03-12 15:00:00,18.04,18.09,17.86,17.97,472716.0,16.8338,16.8805,16.6659,16.7685,472716.0
2020-03-12 15:10:00,17.97,18.1,17.81,17.87,598197.0,16.7685,16.8898,16.6192,16.6752,598197.0
2020-03-12 15:20:00,17.87,17.88,17.72,17.77,684528.0,16.6752,16.6845,16.5352,16.5819,684528.0
2020-03-12 15:30:00,17.77,17.89,17.74,17.85,840525.0,16.5819,16.6939,16.5539,16.6565,840525.0
2020-03-12 15:40:00,17.85,18.06,17.83,18.04,1127706.0,16.6565,16.8525,16.6379,16.8338,1127706.0
2020-03-12 15:50:00,18.05,18.21,17.75,17.8,2118699.0,16.8432,16.9925,16.5632,16.6099,2118699.0
2020-03-13 09:30:00,18.89,19.6,18.83,19.37,1599312.0,17.627,18.2895,17.571,18.0749,1599312.0
2020-03-13 09:40:00,19.37,19.41,19.17,19.19,2374755.0,18.0749,18.1122,17.8883,17.9069,2374755.0
2020-03-13 09:50:00,19.18,19.18,18.71,18.8,650562.0,17.8976,17.8976,17.459,17.543,650562.0
2020-03-13 10:00:00,18.8,18.93,18.64,18.73,729039.0,17.543,17.6643,17.3937,17.4777,729039.0
2020-03-13 10:10:00,18.73,18.95,18.63,18.91,611625.0,17.4777,17.683,17.3844,17.6457,611625.0
2020-03-13 10:20:00,18.91,19.03,18.78,18.79,464511.0,17.6457,17.7576,17.5244,17.5337,464511.0
2020-03-13 10:30:00,18.8,18.85,18.62,18.7,545481.0,17.543,17.5897,17.375,17.4497,545481.0
2020-03-13 10:40:00,18.69,18.72,18.51,18.51,1098192.0,17.4404,17.4684,17.2724,17.2724,1098192.0
2020-03-13 10:50:00,18.51,18.57,18.22,18.22,433518.0,17.2724,17.3284,17.0018,17.0018,433518.0
2020-03-13 11:00:00,18.21,18.68,18.21,18.66,1023654.0,16.9925,17.431,16.9925,17.4124,1023654.0
2020-03-13 11:10:00,18.66,18.67,18.48,18.51,348501.0,17.4124,17.4217,17.2444,17.2724,348501.0
2020-03-13 11:20:00,18.51,18.59,18.41,18.42,250338.0,17.2724,17.3471,17.1791,17.1884,250338.0
2020-03-13 11:30:00,18.42,18.45,18.25,18.35,519465.0,17.1884,17.2164,17.0298,17.1231,519465.0
2020-03-13 11:40:00,18.35,18.35,18.17,18.18,403770.0,17.1231,17.1231,16.9551,16.9645,403770.0
2020-03-13 11:50:00,18.17,18.54,18.17,18.41,425814.0,16.9551,17.3004,16.9551,17.1791,425814.0
2020-03-13 12:00:00,18.43,18.47,18.15,18.29,300900.0,17.1978,17.2351,16.9365,17.0671,300900.0
2020-03-13 12:10:00,18.29,18.5,18.26,18.41,432954.0,17.0671,17.2631,17.0391,17.1791,432954.0
2020-03-13 12:20:00,18.42,18.51,18.41,18.41,407361.0,17.1884,17.2724,17.1791,17.1791,407361.0
2020-03-13 12:30:00,18.4,18.65,18.4,18.62,469833.0,17.1698,17.403,17.1698,17.375,469833.0
2020-03-13 12:40:00,18.62,18.78,18.61,18.71,262584.0,17.375,17.5244,17.3657,17.459,262584.0
2020-03-13 12:50:00,18.71,18.89,18.6,18.64,523230.0,17.459,17.627,17.3564,17.3937,523230.0
2020-03-13 13:00:00,18.62,18.68,18.48,18.58,282657.0,17.375,17.431,17.2444,17.3377,282657.0
2020-03-13 13:10:00,18.59,18.71,18.54,18.69,222501.0,17.3471,17.459,17.3004,17.4404,222501.0
2020-03-13 13:20:00,18.68,18.82,18.68,18.77,505461.0,17.431,17.5617,17.431,17.515,505461.0
2020-03-13 13:30:00,18.77,18.84,18.57,18.6,287208.0,17.515,17.5803,17.3284,17.3564,287208.0
2020-03-13 13:40:00,18.61,18.82,18.61,18.81,262161.0,17.3657,17.5617,17.3657,17.5523,262161.0
2020-03-13 13:50:00,18.81,18.85,18.59,18.6,347541.0,17.5523,17.5897,17.3471,17.3564,347541.0
2020-03-13 14:00:00,18.6,18.6,18.44,18.49,879795.0,17.3564,17.3564,17.2071,17.2537,879795.0
2020-03-13 14:10:00,18.5,18.55,18.36,18.37,590784.0,17.2631,17.3097,17.1324,17.1418,590784.0
2020-03-13 14:20:00,18.37,18.42,18.27,18.33,322755.0,17.1418,17.1884,17.0484,17.1044,322755.0
2020-03-13 14:30:00,18.33,18.37,18.03,18.03,739746.0,17.1044,17.1418,16.8245,16.8245,739746.0
2020-03-13 14:40:00,18.03,18.33,18.0,18.15,3161784.0,16.8245,17.1044,16.7965,16.9365,3161784.0
2020-03-13 14:50:00,18.15,18.36,18.13,18.32,489987.0,16.9365,17.1324,16.9178,17.0951,489987.0
2020-03-13 15:00:00,18.31,18.43,18.28,18.35,749319.0,17.0858,17.1978,17.0578,17.1231,749319.0
2020-03-13 15:10:00,18.35,18.56,18.33,18.53,825006.0,17.1231,17.3191,17.1044,17.2911,825006.0
2020-03-13 15:20:00,18.53,18.66,18.48,18.63,534375.0,17.2911,17.4124,17.2444,17.3844,534375.0
2020-03-13 15:30:00,18.63,18.76,18.27,18.62,928920.0,17.3844,17.5057,17.0484,17.375,928920.0
2020-03-13 15:40:00,18.62,18.89,18.54,18.85,928713.0,17.375,17.627,17.3004,17.5897,928713.0
2020-03-13 15:50:00,18.85,19.33,18.42,19.31,2702802.0,17.5897,18.0376,17.1884,18.0189,2702802.0
2020-03-16 09:30:00,16.65,16.65,16.65,16.65,0.0,15.5368,15.5368,15.5368,15.5368,0.0
2020-03-16 09:40:00,16.34,16.84,15.85,16.33,798003.0,15.2475,15.7141,14.7903,15.2382,798003.0
2020-03-16 09:50:00,16.3,16.85,16.24,16.61,869943.0,15.2102,15.7234,15.1542,15.4994,869943.0
2020-03-16 10:00:00,16.59,16.74,16.26,16.61,445653.0,15.4808,15.6207,15.1728,15.4994,445653.0
2020-03-16 10:10:00,16.62,16.67,16.38,16.43,489144.0,15.5088,15.5554,15.2848,15.3315,489144.0
2020-03-16 10:20:00,16.44,16.89,16.39,16.77,614664.0,15.3408,15.7607,15.2941,15.6487,614664.0
2020-03-16 10:30:00,16.77,17.32,16.77,17.31,635991.0,15.6487,16.162,15.6487,16.1526,635991.0
2020-03-16 10:40:00,17.31,17.48,17.13,17.39,691080.0,16.1526,16.3113,15.9847,16.2273,691080.0
2020-03-16 10:50:00,17.39,17.76,17.35,17.45,744984.0,16.2273,16.5725,16.19,16.2833,744984.0
2020-03-16 11:00:00,17.46,17.49,17.12,17.38,600810.0,16.2926,16.3206,15.9753,16.218,600810.0
2020-03-16 11:10:00,17.38,17.72,17.37,17.69,498264.0,16.218,16.5352,16.2086,16.5072,498264.0
2020-03-16 11:20:00,17.7,17.79,17.53,17.6,608796.0,16.5166,16.6005,16.3579,16.4232,608796.0
2020-03-16 11:30:00,17.6,17.65,17.28,17.38,627324.0,16.4232,16.4699,16.1246,16.218,627324.0
2020-03-16 11:40:00,17.37,17.45,17.2,17.42,523923.0,16.2086,16.2833,16.05,16.2553,523923.0
2020-03-16 11:50:00,17.42,17.49,17.15,17.33,940608.0,16.2553,16.3206,16.0033,16.1713,940608.0
2020-03-16 12:00:00,17.34,17.51,17.22,17.23,855423.0,16.1806,16.3393,16.0687,16.078,855423.0
2020-03-16 12:10:00,17.22,17.27,17.04,17.05,518079.0,16.0687,16.1153,15.9007,15.91,518079.0
2020-03-16 12:20:00,17.05,17.32,17.04,17.26,331854.0,15.91,16.162,15.9007,16.106,331854.0
2020-03-16 12:30:00,17.26,17.3,17.04,17.07,427131.0,16.106,16.1433,15.9007,15.9287,427131.0
2020-03-16 12:40:00,17.07,17.1,17.0,17.04,303876.0,15.9287,15.9567,15.8634,15.9007,303876.0
2020-03-16 12:50:00,17.04,17.14,16.8,16.9,353259.0,15.9007,15.994,15.6767,15.77,353259.0
2020-03-16 13:00:00,16.9,17.02,16.86,16.88,194490.0,15.77,15.882,15.7327,15.7514,194490.0
2020-03-16 13:10:00,16.88,17.14,16.86,16.94,199575.0,15.7514,15.994,15.7327,15.8074,199575.0
2020-03-16 13:20:00,16.93,16.94,16.7,16.72,342267.0,15.798,15.8074,15.5834,15.6021,342267.0
2020-03-16 13:30:00,16.7,16.73,16.46,16.56,225078.0,15.5834,15.6114,15.3595,15.4528,225078.0
2020-03-16 13:40:00,16.56,16.75,16.53,16.73,550500.0,15.4528,15.6301,15.4248,15.6114,550500.0
2020-03-16 13:50:00,16.74,16.79,16.59,16.6,2865855.0,15.6207,15.6674,15.4808,15.4901,2865855.0
2020-03-16 14:00:00,16.6,16.6,16.39,16.43,197148.0,15.4901,15.4901,15.2941,15.3315,197148.0
2020-03-16 14:10:00,16.43,16.49,16.35,16.37,190158.0,15.3315,15.3875,15.2568,15.2755,190158.0
2020-03-16 14:20:00,16.37,16.43,16.32,16.43,219507.0,15.2755,15.3315,15.2288,15.3315,219507.0
2020-03-16 14:30:00,16.43,16.71,16.37,16.39,511923.0,15.3315,15.5928,15.2755,15.2941,511923.0
2020-03-16 14:40:00,16.38,16.39,16.17,16.22,347028.0,15.2848,15.2941,15.0889,15.1355,347028.0
2020-03-16 14:50:00,16.22,16.58,16.2,16.56,494532.0,15.1355,15.4714,15.1169,15.4528,494532.0
2020-03-16 15:00:00,16.56,16.69,16.4,16.41,470919.0,15.4528,15.5741,15.3035,15.3128,470919.0
2020-03-16 15:10:00,16.42,16.51,16.37,16.43,593202.0,15.3221,15.4061,15.2755,15.3315,593202.0
2020-03-16 15:20:00,16.43,16.45,16.23,16.25,637611.0,15.3315,15.3501,15.1448,15.1635,637611.0
2020-03-16 15:30:00,16.24,16.24,15.9,15.98,809193.0,15.1542,15.1542,14.8369,14.9116,809193.0
2020-03-16 15:40:00,15.98,16.52,15.93,16.49,1206012.0,14.9116,15.4155,14.8649,15.3875,1206012.0
2020-03-16 15:50:00,16.49,16.49,16.25,16.31,2970981.0,15.3875,15.3875,15.1635,15.2195,2970981.0
2020-03-17 09:30:00,16.5,16.94,16.42,16.46,640461.0,15.3968,15.8074,15.3221,15.3595,640461.0
2020-03-17 09:40:00,16.47,16.65,16.27,16.46,552396.0,15.3688,15.5368,15.1822,15.3595,552396.0
2020-03-17 09:50:00,16.47,16.48,16.22,16.25,333687.0,15.3688,15.3781,15.1355,15.1635,333687.0
2020-03-17 10:00:00,16.25,16.74,16.17,16.64,499299.0,15.1635,15.6207,15.0889,15.5274,499299.0
2020-03-17 10:10:00,16.63,16.75,16.45,16.58,241080.0,15.5181,15.6301,15.3501,15.4714,241080.0
2020-03-17 10:20:00,16.62,16.66,16.47,16.55,278409.0,15.5088,15.5461,15.3688,15.4435,278409.0
2020-03-17 10:30:00,16.54,16.64,16.33,16.39,380526.0,15.4341,15.5274,15.2382,15.2941,380526.0
2020-03-17 10:40:00,16.39,16.5,16.33,16.43,460089.0,15.2941,15.3968,15.2382,15.3315,460089.0
2020-03-17 10:50:00,16.44,16.45,16.06,16.45,381723.0,15.3408,15.3501,14.9862,15.3501,381723.0
2020-03-17 11:00:00,16.43,16.56,16.33,16.54,262953.0,15.3315,15.4528,15.2382,15.4341,262953.0
2020-03-17 11:10:00,16.54,16.84,16.54,16.83,338670.0,15.4341,15.7141,15.4341,15.7047,338670.0
2020-03-17 11:20:00,16.82,16.88,16.67,16.86,430005.0,15.6954,15.7514,15.5554,15.7327,430005.0
2020-03-17 11:30:00,16.86,16.99,16.75,16.81,309225.0,15.7327,15.854,15.6301,15.6861,309225.0
2020-03-17 11:40:00,16.82,17.03,16.81,16.99,321300.0,15.6954,15.8914,15.6861,15.854,321300.0
2020-03-17 11:50:00,16.98,17.3,16.98,17.26,342381.0,15.8447,16.1433,15.8447,16.106,342381.0
2020-03-17 12:00:00,17.26,17.72,17.25,17.7,271071.0,16.106,16.5352,16.0966,16.5166,271071.0
2020-03-17 12:10:00,17.71,17.71,17.17,17.32,543480.0,16.5259,16.5259,16.022,16.162,543480.0
2020-03-17 12:20:00,17.33,17.33,17.16,17.18,583875.0,16.1713,16.1713,16.0127,16.0313,583875.0
2020-03-17 12:30:00,17.19,17.28,17.08,17.16,236226.0,16.0407,16.1246,15.938,16.0127,236226.0
2020-03-17 12:40:00,17.16,17.21,17.1,17.17,470892.0,16.0127,16.0593,15.9567,16.022,470892.0
2020-03-17 12:50:00,17.17,17.25,17.15,17.24,533559.0,16.022,16.0966,16.0033,16.0873,533559.0
2020-03-17 13:00:00,17.25,17.32,17.13,17.16,366315.0,16.0966,16.162,15.9847,16.0127,366315.0
2020-03-17 13:10:00,17.16,17.2,17.06,17.14,251121.0,16.0127,16.05,15.9194,15.994,251121.0
2020-03-17 13:20:00,17.15,17.22,17.1,17.21,214380.0,16.0033,16.0687,15.9567,16.0593,214380.0
2020-03-17 13:30:00,17.21,17.37,17.14,17.36,263649.0,16.0593,16.2086,15.994,16.1993,263649.0
2020-03-17 13:40:00,17.36,17.54,17.35,17.51,240342.0,16.1993,16.3673,16.19,16.3393,240342.0
2020-03-17 13:50:00,17.52,17.55,17.44,17.49,220884.0,16.3486,16.3766,16.2739,16.3206,220884.0
2020-03-17 14:00:00,17.48,17.71,17.45,17.7,376968.0,16.3113,16.5259,16.2833,16.5166,376968.0
2020-03-17 14:10:00,17.7,17.92,17.67,17.89,317103.0,16.5166,16.7219,16.4886,16.6939,317103.0
2020-03-17 14:20:00,17.89,17.9,17.67,17.86,340254.0,16.6939,16.7032,16.4886,16.6659,340254.0
2020-03-17 14:30:00,17.86,18.0,17.83,17.95,293829.0,16.6659,16.7965,16.6379,16.7498,293829.0
2020-03-17 14:40:00,17.95,18.01,17.8,17.87,447075.0,16.7498,16.8058,16.6099,16.6752,447075.0
2020-03-17 14:50:00,17.88,17.94,17.73,17.93,702168.0,16.6845,16.7405,16.5446,16.7312,702168.0
2020-03-17 15:00:00,17.92,18.11,17.75,17.98,658347.0,16.7219,16.8991,16.5632,16.7778,658347.0
2020-03-17 15:10:00,17.98,18.01,17.93,17.97,390252.0,16.7778,16.8058,16.7312,16.7685,390252.0
2020-03-17 15:20:00,17.98,17.98,17.76,17.82,725556.0,16.7778,16.7778,16.5725,16.6285,725556.0
2020-03-17 15:30:00,17.81,18.11,17.81,18.08,878616.0,16.6192,16.8991,16.6192,16.8712,878616.0
2020-03-17 15:40:00,18.08,18.28,18.02,18.25,1112526.0,16.8712,17.0578,16.8152,17.0298,1112526.0
2020-03-17 15:50:00,18.25,18.31,17.79,18.09,3047928.0,17.0298,17.0858,16.6005,16.8805,3047928.0
2020-03-18 09:30:00,16.89,17.3,16.73,16.86,661038.0,15.7607,16.1433,15.6114,15.7327,661038.0
2020-03-18 09:40:00,16.86,17.12,16.83,16.98,565506.0,15.7327,15.9753,15.7047,15.8447,565506.0
2020-03-18 09:50:00,16.98,17.37,16.94,17.13,425616.0,15.8447,16.2086,15.8074,15.9847,425616.0
2020-03-18 10:00:00,17.17,17.49,17.11,17.4,282144.0,16.022,16.3206,15.966,16.2366,282144.0
2020-03-18 10:10:00,17.4,17.4,17.03,17.05,308958.0,16.2366,16.2366,15.8914,15.91,308958.0
2020-03-18 10:20:00,17.04,17.15,16.87,17.14,229986.0,15.9007,16.0033,15.7421,15.994,229986.0
2020-03-18 10:30:00,17.12,17.16,16.83,16.95,203235.0,15.9753,16.0127,15.7047,15.8167,203235.0
2020-03-18 10:40:00,16.97,17.07,16.84,16.87,266157.0,15.8354,15.9287,15.7141,15.7421,266157.0
2020-03-18 10:50:00,16.86,16.87,16.6,16.61,474711.0,15.7327,15.7421,15.4901,15.4994,474711.0
2020-03-18 11:00:00,16.59,16.72,16.42,16.6,397953.0,15.4808,15.6021,15.3221,15.4901,397953.0
2020-03-18 11:10:00,16.61,16.65,16.5,16.58,282768.0,15.4994,15.5368,15.3968,15.4714,282768.0
2020-03-18 11:20:00,16.59,16.72,16.56,16.58,268866.0,15.4808,15.6021,15.4528,15.4714,268866.0
2020-03-18 11:30:00,16.59,16.71,16.52,16.63,380931.0,15.4808,15.5928,15.4155,15.5181,380931.0
2020-03-18 11:40:00,16.61,16.64,16.45,16.54,329778.0,15.4994,15.5274,15.3501,15.4341,329778.0
2020-03-18 11:50:00,16.55,16.69,16.55,16.62,250467.0,15.4435,15.5741,15.4435,15.5088,250467.0
2020-03-18 12:00:00,16.6,16.62,16.43,16.5,366147.0,15.4901,15.5088,15.3315,15.3968,366147.0
2020-03-18 12:10:00,16.51,16.55,16.3,16.38,440712.0,15.4061,15.4435,15.2102,15.2848,440712.0
2020-03-18 12:20:00,16.36,16.53,16.29,16.49,276936.0,15.2662,15.4248,15.2008,15.3875,276936.0
2020-03-18 12:30:00,16.49,16.51,16.29,16.38,449871.0,15.3875,15.4061,15.2008,15.2848,449871.0
2020-03-18 12:40:00,16.37,16.46,16.29,16.35,325449.0,15.2755,15.3595,15.2008,15.2568,325449.0
2020-03-18 12:50:00,16.34,16.38,16.31,16.32,205953.0,15.2475,15.2848,15.2195,15.2288,205953.0
2020-03-18 13:00:00,16.32,16.32,16.32,16.32,0.0,15.2288,15.2288,15.2288,15.2288,0.0
2020-03-18 13:10:00,16.16,16.33,16.16,16.3,467421.0,15.0795,15.2382,15.0795,15.2102,467421.0
2020-03-18 13:20:00,16.3,16.42,16.16,16.36,420747.0,15.2102,15.3221,15.0795,15.2662,420747.0
2020-03-18 13:30:00,16.35,16.48,16.23,16.42,469224.0,15.2568,15.3781,15.1448,15.3221,469224.0
2020-03-18 13:40:00,16.4,16.43,16.31,16.38,408468.0,15.3035,15.3315,15.2195,15.2848,408468.0
2020-03-18 13:50:00,16.39,16.4,16.06,16.1,301605.0,15.2941,15.3035,14.9862,15.0235,301605.0
2020-03-18 14:00:00,16.11,16.3,16.02,16.22,321696.0,15.0329,15.2102,14.9489,15.1355,321696.0
2020-03-18 14:10:00,16.22,16.26,16.07,16.13,301419.0,15.1355,15.1728,14.9955,15.0515,301419.0
2020-03-18 14:20:00,16.12,16.49,16.11,16.49,391941.0,15.0422,15.3875,15.0329,15.3875,391941.0
2020-03-18 14:30:00,16.5,17.07,16.42,17.05,363567.0,15.3968,15.9287,15.3221,15.91,363567.0
2020-03-18 14:40:00,17.06,17.07,16.59,16.68,358005.0,15.9194,15.9287,15.4808,15.5648,358005.0
2020-03-18 14:50:00,16.67,16.99,16.58,16.96,312609.0,15.5554,15.854,15.4714,15.826,312609.0
2020-03-18 15:00:00,16.98,17.16,16.89,17.15,464985.0,15.8447,16.0127,15.7607,16.0033,464985.0
2020-03-18 15:10:00,17.17,17.31,16.86,16.96,414600.0,16.022,16.1526,15.7327,15.826,414600.0
2020-03-18 15:20:00,16.97,16.97,16.4,16.4,327051.0,15.8354,15.8354,15.3035,15.3035,327051.0
2020-03-18 15:30:00,16.39,16.61,16.16,16.19,515832.0,15.2941,15.4994,15.0795,15.1075,515832.0
2020-03-18 15:40:00,16.19,16.56,16.19,16.51,556362.0,15.1075,15.4528,15.1075,15.4061,556362.0
2020-03-18 15:50:00,16.52,17.13,16.5,16.98,1283256.0,15.4155,15.9847,15.3968,15.8447,1283256.0
2020-03-19 09:30:00,16.82,16.92,16.26,16.35,541887.0,15.6954,15.7887,15.1728,15.2568,541887.0
2020-03-19 09:40:00,16.35,16.65,16.26,16.63,519915.0,15.2568,15.5368,15.1728,15.5181,519915.0
2020-03-19 09:50:00,16.62,16.96,16.6,16.84,266598.0,15.5088,15.826,15.4901,15.7141,266598.0
2020-03-19 10:00:00,16.85,16.97,16.73,16.87,269109.0,15.7234,15.8354,15.6114,15.7421,269109.0
2020-03-19 10:10:00,16.87,17.19,16.82,16.85,183255.0,15.7421,16.0407,15.6954,15.7234,183255.0
2020-03-19 10:20:00,16.84,17.25,16.84,17.15,209394.0,15.7141,16.0966,15.7141,16.0033,209394.0
2020-03-19 10:30:00,17.14,17.28,17.02,17.02,342186.0,15.994,16.1246,15.882,15.882,342186.0
2020-03-19 10:40:00,17.04,17.17,17.0,17.11,223080.0,15.9007,16.022,15.8634,15.966,223080.0
2020-03-19 10:50:00,17.15,17.37,17.09,17.26,235686.0,16.0033,16.2086,15.9473,16.106,235686.0
2020-03-19 11:00:00,17.25,17.38,17.18,17.34,177291.0,16.0966,16.218,16.0313,16.1806,177291.0
2020-03-19 11:10:00,17.37,17.65,17.28,17.6,218475.0,16.2086,16.4699,16.1246,16.4232,218475.0
2020-03-19 11:20:00,17.61,18.08,17.56,18.03,428538.0,16.4326,16.8712,16.3859,16.8245,428538.0
2020-03-19 11:30:00,18.01,18.11,17.8,18.04,528564.0,16.8058,16.8991,16.6099,16.8338,528564.0
2020-03-19 11:40:00,18.02,18.73,18.01,18.73,539598.0,16.8152,17.4777,16.8058,17.4777,539598.0
2020-03-19 11:50:00,18.69,18.69,18.1,18.11,272379.0,17.4404,17.4404,16.8898,16.8991,272379.0
2020-03-19 12:00:00,18.12,18.13,17.77,17.91,245313.0,16.9085,16.9178,16.5819,16.7125,245313.0
2020-03-19 12:10:00,17.88,17.9,17.71,17.78,228438.0,16.6845,16.7032,16.5259,16.5912,228438.0
2020-03-19 12:20:00,17.79,17.91,17.64,17.74,286662.0,16.6005,16.7125,16.4606,16.5539,286662.0
2020-03-19 12:30:00,17.75,17.75,17.39,17.45,223212.0,16.5632,16.5632,16.2273,16.2833,223212.0
2020-03-19 12:40:00,17.44,17.6,17.41,17.42,257421.0,16.2739,16.4232,16.246,16.2553,257421.0
2020-03-19 12:50:00,17.41,17.55,17.36,17.37,288669.0,16.246,16.3766,16.1993,16.2086,288669.0
2020-03-19 13:00:00,17.37,17.41,17.23,17.29,161811.0,16.2086,16.246,16.078,16.134,161811.0
2020-03-19 13:10:00,17.27,17.35,17.08,17.2,213405.0,16.1153,16.19,15.938,16.05,213405.0
2020-03-19 13:20:00,17.22,17.33,17.16,17.21,195549.0,16.0687,16.1713,16.0127,16.0593,195549.0
2020-03-19 13:30:00,17.24,17.24,17.1,17.11,192243.0,16.0873,16.0873,15.9567,15.966,192243.0
2020-03-19 13:40:00,17.1,17.23,17.06,17.2,218313.0,15.9567,16.078,15.9194,16.05,218313.0
2020-03-19 13:50:00,17.2,17.7,17.2,17.56,233286.0,16.05,16.5166,16.05,16.3859,233286.0
2020-03-19 14:00:00,17.53,17.59,17.37,17.41,121425.0,16.3579,16.4139,16.2086,16.246,121425.0
2020-03-19 14:10:00,17.41,17.75,17.38,17.74,148530.0,16.246,16.5632,16.218,16.5539,148530.0
2020-03-19 14:20:00,17.75,17.98,17.63,17.79,266016.0,16.5632,16.7778,16.4512,16.6005,266016.0
2020-03-19 14:30:00,17.79,17.92,17.74,17.92,201006.0,16.6005,16.7219,16.5539,16.7219,201006.0
2020-03-19 14:40:00,17.92,18.04,17.88,17.92,160968.0,16.7219,16.8338,16.6845,16.7219,160968.0
2020-03-19 14:50:00,17.95,17.98,17.73,17.77,206154.0,16.7498,16.7778,16.5446,16.5819,206154.0
2020-03-19 15:00:00,17.77,17.96,17.68,17.74,350619.0,16.5819,16.7592,16.4979,16.5539,350619.0
2020-03-19 15:10:00,17.74,17.99,17.71,17.82,466551.0,16.5539,16.7872,16.5259,16.6285,466551.0
2020-03-19 15:20:00,17.83,18.14,17.8,18.11,363858.0,16.6379,16.9271,16.6099,16.8991,363858.0
2020-03-19 15:30:00,18.11,18.24,17.9,17.98,463812.0,16.8991,17.0205,16.7032,16.7778,463812.0
2020-03-19 15:40:00,17.98,18.26,17.93,18.16,584139.0,16.7778,17.0391,16.7312,16.9458,584139.0
2020-03-19 15:50:00,18.17,18.36,18.06,18.35,1732524.0,16.9551,17.1324,16.8525,17.1231,1732524.0
2020-03-20 09:30:00,18.17,18.38,17.87,17.87,3040248.0,16.9551,17.1511,16.6752,16.6752,3040248.0
2020-03-20 09:40:00,17.83,17.94,17.48,17.62,512019.0,16.6379,16.7405,16.3113,16.4419,512019.0
2020-03-20 09:50:00,17.62,17.81,17.53,17.61,488337.0,16.4419,16.6192,16.3579,16.4326,488337.0
2020-03-20 10:00:00,17.65,17.87,17.63,17.82,415632.0,16.4699,16.6752,16.4512,16.6285,415632.0
2020-03-20 10:10:00,17.84,17.84,17.65,17.7,574692.0,16.6472,16.6472,16.4699,16.5166,574692.0
2020-03-20 10:20:00,17.69,17.74,17.63,17.68,387810.0,16.5072,16.5539,16.4512,16.4979,387810.0
2020-03-20 10:30:00,17.69,17.95,17.69,17.92,474375.0,16.5072,16.7498,16.5072,16.7219,474375.0
2020-03-20 10:40:00,17.94,17.98,17.75,17.87,568359.0,16.7405,16.7778,16.5632,16.6752,568359.0
2020-03-20 10:50:00,17.9,18.15,17.85,18.14,356799.0,16.7032,16.9365,16.6565,16.9271,356799.0
2020-03-20 11:00:00,18.15,18.18,17.96,18.0,1325817.0,16.9365,16.9645,16.7592,16.7965,1325817.0
2020-03-20 11:10:00,18.0,18.07,17.86,17.93,369927.0,16.7965,16.8618,16.6659,16.7312,369927.0
2020-03-20 11:20:00,17.93,17.96,17.85,17.93,750459.0,16.7312,16.7592,16.6565,16.7312,750459.0
2020-03-20 11:30:00,17.93,18.23,17.91,18.19,472131.0,16.7312,17.0111,16.7125,16.9738,472131.0
2020-03-20 11:40:00,18.18,18.37,18.17,18.33,499221.0,16.9645,17.1418,16.9551,17.1044,499221.0
2020-03-20 11:50:00,18.32,18.39,18.13,18.17,457038.0,17.0951,17.1604,16.9178,16.9551,457038.0
2020-03-20 12:00:00,18.21,18.24,18.07,18.08,508104.0,16.9925,17.0205,16.8618,16.8712,508104.0
2020-03-20 12:10:00,18.08,18.15,17.96,17.96,629247.0,16.8712,16.9365,16.7592,16.7592,629247.0
2020-03-20 12:20:00,17.95,17.98,17.59,17.64,278556.0,16.7498,16.7778,16.4139,16.4606,278556.0
2020-03-20 12:30:00,17.63,17.71,17.54,17.55,213954.0,16.4512,16.5259,16.3673,16.3766,213954.0
2020-03-20 12:40:00,17.54,17.63,17.42,17.6,208167.0,16.3673,16.4512,16.2553,16.4232,208167.0
2020-03-20 12:50:00,17.58,17.72,17.56,17.68,230037.0,16.4046,16.5352,16.3859,16.4979,230037.0
2020-03-20 13:00:00,17.67,17.84,17.66,17.77,188694.0,16.4886,16.6472,16.4792,16.5819,188694.0
2020-03-20 13:10:00,17.78,17.87,17.74,17.78,206949.0,16.5912,16.6752,16.5539,16.5912,206949.0
2020-03-20 13:20:00,17.77,17.78,17.66,17.75,221613.0,16.5819,16.5912,16.4792,16.5632,221613.0
2020-03-20 13:30:00,17.78,17.86,17.72,17.78,228585.0,16.5912,16.6659,16.5352,16.5912,228585.0
2020-03-20 13:40:00,17.77,17.79,17.65,17.68,203202.0,16.5819,16.6005,16.4699,16.4979,203202.0
2020-03-20 13:50:00,17.68,17.75,17.65,17.7,300765.0,16.4979,16.5632,16.4699,16.5166,300765.0
2020-03-20 14:00:00,17.71,17.75,17.62,17.63,370041.0,16.5259,16.5632,16.4419,16.4512,370041.0
2020-03-20 14:10:00,17.65,17.67,17.49,17.5,367080.0,16.4699,16.4886,16.3206,16.3299,367080.0
2020-03-20 14:20:00,17.51,17.54,17.39,17.48,331254.0,16.3393,16.3673,16.2273,16.3113,331254.0
2020-03-20 14:30:00,17.47,17.51,17.34,17.38,354252.0,16.3019,16.3393,16.1806,16.218,354252.0
2020-03-20 14:40:00,17.37,17.47,17.32,17.37,279129.0,16.2086,16.3019,16.162,16.2086,279129.0
2020-03-20 14:50:00,17.38,17.39,16.9,17.03,572853.0,16.218,16.2273,15.77,15.8914,572853.0
2020-03-20 15:00:00,17.05,17.11,16.9,16.93,392100.0,15.91,15.966,15.77,15.798,392100.0
2020-03-20 15:10:00,16.93,17.0,16.86,16.9,598392.0,15.798,15.8634,15.7327,15.77,598392.0
2020-03-20 15:20:00,16.89,17.3,16.89,17.2,479091.0,15.7607,16.1433,15.7607,16.05,479091.0
2020-03-20 15:30:00,17.21,17.32,16.88,16.94,800970.0,16.0593,16.162,15.7514,15.8074,800970.0
2020-03-20 15:40:00,16.93,17.03,16.74,16.74,1096389.0,15.798,15.8914,15.6207,15.6207,1096389.0
2020-03-20 15:50:00,16.73,16.73,16.53,16.63,1960290.0,15.6114,15.6114,15.4248,15.5181,1960290.0
2020-03-23 09:30:00,16.38,16.53,16.05,16.06,766068.0,15.2848,15.4248,14.9769,14.9862,766068.0
2020-03-23 09:40:00,16.08,16.38,16.03,16.13,678021.0,15.0049,15.2848,14.9582,15.0515,678021.0
2020-03-23 09:50:00,16.14,16.67,16.09,16.64,377157.0,15.0609,15.5554,15.0142,15.5274,377157.0
2020-03-23 10:00:00,16.65,16.72,16.28,16.57,357612.0,15.5368,15.6021,15.1915,15.4621,357612.0
2020-03-23 10:10:00,16.58,16.93,16.37,16.39,286791.0,15.4714,15.798,15.2755,15.2941,286791.0
2020-03-23 10:20:00,16.37,16.42,16.2,16.27,428880.0,15.2755,15.3221,15.1169,15.1822,428880.0
2020-03-23 10:30:00,16.24,16.25,15.99,16.01,477756.0,15.1542,15.1635,14.9209,14.9396,477756.0
2020-03-23 10:40:00,16.01,16.22,15.97,15.99,477894.0,14.9396,15.1355,14.9022,14.9209,477894.0
2020-03-23 10:50:00,15.99,16.16,15.99,16.14,452034.0,14.9209,15.0795,14.9209,15.0609,452034.0
2020-03-23 11:00:00,16.13,16.29,16.09,16.29,539388.0,15.0515,15.2008,15.0142,15.2008,539388.0
2020-03-23 11:10:00,16.29,16.32,16.13,16.2,309975.0,15.2008,15.2288,15.0515,15.1169,309975.0
2020-03-23 11:20:00,16.2,16.2,16.07,16.09,314673.0,15.1169,15.1169,14.9955,15.0142,314673.0
2020-03-23 11:30:00,16.1,16.21,16.06,16.13,248910.0,15.0235,15.1262,14.9862,15.0515,248910.0
2020-03-23 11:40:00,16.13,16.16,16.02,16.04,516003.0,15.0515,15.0795,14.9489,14.9675,516003.0
2020-03-23 11:50:00,16.03,16.06,15.72,15.85,488526.0,14.9582,14.9862,14.6689,14.7903,488526.0
2020-03-23 12:00:00,15.86,15.96,15.7,15.71,416541.0,14.7996,14.8929,14.6503,14.6596,416541.0
2020-03-23 12:10:00,15.72,16.05,15.6,15.99,253140.0,14.6689,14.9769,14.557,14.9209,253140.0
2020-03-23 12:20:00,16.01,16.18,16.0,16.09,211788.0,14.9396,15.0982,14.9302,15.0142,211788.0
2020-03-23 12:30:00,16.1,16.11,15.96,16.01,247923.0,15.0235,15.0329,14.8929,14.9396,247923.0
2020-03-23 12:40:00,16.01,16.29,15.99,16.27,439650.0,14.9396,15.2008,14.9209,15.1822,439650.0
2020-03-23 12:50:00,16.29,16.47,16.19,16.4,318381.0,15.2008,15.3688,15.1075,15.3035,318381.0
2020-03-23 13:00:00,16.39,16.39,16.22,16.33,376284.0,15.2941,15.2941,15.1355,15.2382,376284.0
2020-03-23 13:10:00,16.36,16.56,16.32,16.48,237660.0,15.2662,15.4528,15.2288,15.3781,237660.0
2020-03-23 13:20:00,16.48,16.55,16.34,16.34,285885.0,15.3781,15.4435,15.2475,15.2475,285885.0
2020-03-23 13:30:00,16.34,16.37,16.24,16.37,326382.0,15.2475,15.2755,15.1542,15.2755,326382.0
2020-03-23 13:40:00,16.34,16.53,16.23,16.52,185442.0,15.2475,15.4248,15.1448,15.4155,185442.0
2020-03-23 13:50:00,16.51,16.53,16.1,16.22,203478.0,15.4061,15.4248,15.0235,15.1355,203478.0
2020-03-23 14:00:00,16.21,16.26,16.07,16.08,246033.0,15.1262,15.1728,14.9955,15.0049,246033.0
2020-03-23 14:10:00,16.05,16.3,16.05,16.15,239478.0,14.9769,15.2102,14.9769,15.0702,239478.0
2020-03-23 14:20:00,16.15,16.34,16.03,16.28,196698.0,15.0702,15.2475,14.9582,15.1915,196698.0
2020-03-23 14:30:00,16.28,16.28,16.1,16.25,378948.0,15.1915,15.1915,15.0235,15.1635,378948.0
2020-03-23 14:40:00,16.24,16.45,16.2,16.42,310866.0,15.1542,15.3501,15.1169,15.3221,310866.0
2020-03-23 14:50:00,16.4,16.4,16.12,16.13,311970.0,15.3035,15.3035,15.0422,15.0515,311970.0
2020-03-23 15:00:00,16.14,16.22,16.06,16.13,349956.0,15.0609,15.1355,14.9862,15.0515,349956.0
2020-03-23 15:10:00,16.13,16.17,15.99,16.07,330117.0,15.0515,15.0889,14.9209,14.9955,330117.0
2020-03-23 15:20:00,16.07,16.07,15.89,15.9,352008.0,14.9955,14.9955,14.8276,14.8369,352008.0
2020-03-23 15:30:00,15.89,15.95,15.71,15.82,456177.0,14.8276,14.8836,14.6596,14.7623,456177.0
2020-03-23 15:40:00,15.83,15.93,15.74,15.74,730482.0,14.7716,14.8649,14.6876,14.6876,730482.0
2020-03-23 15:50:00,15.72,16.06,15.68,15.89,2308881.0,14.6689,14.9862,14.6316,14.8276,2308881.0
2020-03-24 09:30:00,16.99,17.51,16.5,17.22,688677.0,15.854,16.3393,15.3968,16.0687,688677.0
2020-03-24 09:40:00,17.18,17.25,17.02,17.04,231699.0,16.0313,16.0966,15.882,15.9007,231699.0
2020-03-24 09:50:00,17.05,17.21,17.01,17.06,379032.0,15.91,16.0593,15.8727,15.9194,379032.0
2020-03-24 10:00:00,17.05,17.26,17.04,17.23,432660.0,15.91,16.106,15.9007,16.078,432660.0
2020-03-24 10:10:00,17.23,17.29,17.08,17.26,172938.0,16.078,16.134,15.938,16.106,172938.0
2020-03-24 10:20:00,17.28,17.4,17.24,17.24,259320.0,16.1246,16.2366,16.0873,16.0873,259320.0
2020-03-24 10:30:00,17.24,17.37,17.17,17.36,258675.0,16.0873,16.2086,16.022,16.1993,258675.0
2020-03-24 10:40:00,17.36,17.45,17.3,17.44,218592.0,16.1993,16.2833,16.1433,16.2739,218592.0
2020-03-24 10:50:00,17.43,17.54,17.42,17.51,1071888.0,16.2646,16.3673,16.2553,16.3393,1071888.0
2020-03-24 11:00:00,17.52,17.64,17.52,17.57,293736.0,16.3486,16.4606,16.3486,16.3953,293736.0
2020-03-24 11:10:00,17.57,17.62,17.42,17.45,372831.0,16.3953,16.4419,16.2553,16.2833,372831.0
2020-03-24 11:20:00,17.44,17.62,17.42,17.57,481188.0,16.2739,16.4419,16.2553,16.3953,481188.0
2020-03-24 11:30:00,17.58,17.64,17.54,17.61,534897.0,16.4046,16.4606,16.3673,16.4326,534897.0
2020-03-24 11:40:00,17.62,17.77,17.55,17.67,467139.0,16.4419,16.5819,16.3766,16.4886,467139.0
2020-03-24 11:50:00,17.68,17.86,17.61,17.81,187002.0,16.4979,16.6659,16.4326,16.6192,187002.0
2020-03-24 12:00:00,17.81,17.85,17.72,17.74,495063.0,16.6192,16.6565,16.5352,16.5539,495063.0
2020-03-24 12:10:00,17.75,17.83,17.69,17.82,253446.0,16.5632,16.6379,16.5072,16.6285,253446.0
2020-03-24 12:20:00,17.82,17.92,17.8,17.9,183453.0,16.6285,16.7219,16.6099,16.7032,183453.0
2020-03-24 12:30:00,17.9,17.9,17.79,17.85,540369.0,16.7032,16.7032,16.6005,16.6565,540369.0
2020-03-24 12:40:00,17.85,17.9,17.77,17.8,374268.0,16.6565,16.7032,16.5819,16.6099,374268.0
2020-03-24 12:50:00,17.8,17.84,17.68,17.7,140595.0,16.6099,16.6472,16.4979,16.5166,140595.0
2020-03-24 13:00:00,17.68,17.77,17.6,17.62,214263.0,16.4979,16.5819,16.4232,16.4419,214263.0
2020-03-24 13:10:00,17.62,17.73,17.58,17.69,170229.0,16.4419,16.5446,16.4046,16.5072,170229.0
2020-03-24 13:20:00,17.7,17.74,17.6,17.68,157899.0,16.5166,16.5539,16.4232,16.4979,157899.0
2020-03-24 13:30:00,17.68,17.78,17.67,17.78,267564.0,16.4979,16.5912,16.4886,16.5912,267564.0
2020-03-24 13:40:00,17.77,17.82,17.7,17.72,205728.0,16.5819,16.6285,16.5166,16.5352,205728.0
2020-03-24 13:50:00,17.73,17.75,17.53,17.65,160557.0,16.5446,16.5632,16.3579,16.4699,160557.0
2020-03-24 14:00:00,17.67,17.75,17.57,17.59,156627.0,16.4886,16.5632,16.3953,16.4139,156627.0
2020-03-24 14:10:00,17.59,17.72,17.53,17.7,210573.0,16.4139,16.5352,16.3579,16.5166,210573.0
2020-03-24 14:20:00,17.7,17.94,17.66,17.92,247065.0,16.5166,16.7405,16.4792,16.7219,247065.0
2020-03-24 14:30:00,17.92,18.09,17.85,18.03,543609.0,16.7219,16.8805,16.6565,16.8245,543609.0
2020-03-24 14:40:00,18.07,18.09,17.9,17.95,249195.0,16.8618,16.8805,16.7032,16.7498,249195.0
2020-03-24 14:50:00,17.96,18.17,17.93,18.16,212046.0,16.7592,16.9551,16.7312,16.9458,212046.0
2020-03-24 15:00:00,18.16,18.28,18.0,18.27,608616.0,16.9458,17.0578,16.7965,17.0484,608616.0
2020-03-24 15:10:00,18.25,18.29,18.16,18.22,324441.0,17.0298,17.0671,16.9458,17.0018,324441.0
2020-03-24 15:20:00,18.23,18.31,18.18,18.28,326076.0,17.0111,17.0858,16.9645,17.0578,326076.0
2020-03-24 15:30:00,18.28,18.43,18.25,18.42,485415.0,17.0578,17.1978,17.0298,17.1884,485415.0
2020-03-24 15:40:00,18.41,18.51,18.23,18.29,684141.0,17.1791,17.2724,17.0111,17.0671,684141.0
2020-03-24 15:50:00,18.29,18.56,18.16,18.5,2512668.0,17.0671,17.3191,16.9458,17.2631,2512668.0
2020-03-25 09:30:00,18.3,19.18,18.3,19.18,788124.0,17.0764,17.8976,17.0764,17.8976,788124.0
2020-03-25 09:40:00,19.17,19.26,18.92,19.06,611220.0,17.8883,17.9723,17.655,17.7856,611220.0
2020-03-25 09:50:00,19.05,19.06,18.47,18.54,426804.0,17.7763,17.7856,17.2351,17.3004,426804.0
2020-03-25 10:00:00,18.53,18.85,18.34,18.79,370881.0,17.2911,17.5897,17.1138,17.5337,370881.0
2020-03-25 10:10:00,18.82,18.82,18.5,18.59,217692.0,17.5617,17.5617,17.2631,17.3471,217692.0
2020-03-25 10:20:00,18.57,18.64,18.41,18.56,194850.0,17.3284,17.3937,17.1791,17.3191,194850.0
2020-03-25 10:30:00,18.63,18.74,18.48,18.67,255009.0,17.3844,17.487,17.2444,17.4217,255009.0
2020-03-25 10:40:00,18.66,18.81,18.52,18.57,192825.0,17.4124,17.5523,17.2817,17.3284,192825.0
2020-03-25 10:50:00,18.56,19.15,18.53,19.11,312639.0,17.3191,17.8696,17.2911,17.8323,312639.0
2020-03-25 11:00:00,19.12,19.13,18.93,19.06,224301.0,17.8416,17.8509,17.6643,17.7856,224301.0
2020-03-25 11:10:00,19.05,19.05,18.86,18.9,167121.0,17.7763,17.7763,17.599,17.6363,167121.0
2020-03-25 11:20:00,18.89,19.09,18.79,18.89,392484.0,17.627,17.8136,17.5337,17.627,392484.0
2020-03-25 11:30:00,18.87,19.0,18.82,18.86,170637.0,17.6083,17.7296,17.5617,17.599,170637.0
2020-03-25 11:40:00,18.83,18.99,18.76,18.96,179571.0,17.571,17.7203,17.5057,17.6923,179571.0
2020-03-25 11:50:00,18.95,19.09,18.94,19.08,215775.0,17.683,17.8136,17.6737,17.8043,215775.0
2020-03-25 12:00:00,19.09,19.3,19.08,19.25,202038.0,17.8136,18.0096,17.8043,17.9629,202038.0
2020-03-25 12:10:00,19.25,19.38,19.2,19.32,238473.0,17.9629,18.0842,17.9163,18.0282,238473.0
2020-03-25 12:20:00,19.33,19.57,19.29,19.55,297084.0,18.0376,18.2615,18.0003,18.2429,297084.0
2020-03-25 12:30:00,19.55,19.75,19.42,19.74,251616.0,18.2429,18.4295,18.1216,18.4202,251616.0
2020-03-25 12:40:00,19.72,19.84,19.62,19.81,430590.0,18.4015,18.5135,18.3082,18.4855,430590.0
2020-03-25 12:50:00,19.81,19.87,19.64,19.72,293685.0,18.4855,18.5415,18.3269,18.4015,293685.0
2020-03-25 13:00:00,19.73,20.03,19.7,20.03,271071.0,18.4108,18.6908,18.3828,18.6908,271071.0
2020-03-25 13:10:00,20.03,20.04,19.86,20.02,297696.0,18.6908,18.7001,18.5321,18.6814,297696.0
2020-03-25 13:20:00,20.02,20.08,19.77,19.91,209070.0,18.6814,18.7374,18.4482,18.5788,209070.0
2020-03-25 13:30:00,19.9,20.1,19.88,19.99,193866.0,18.5695,18.7561,18.5508,18.6534,193866.0
2020-03-25 13:40:00,20.01,20.19,19.94,20.06,286080.0,18.6721,18.8401,18.6068,18.7188,286080.0
2020-03-25 13:50:00,20.06,20.07,19.75,19.83,510321.0,18.7188,18.7281,18.4295,18.5041,510321.0
2020-03-25 14:00:00,19.83,19.86,19.58,19.6,599370.0,18.5041,18.5321,18.2709,18.2895,599370.0
2020-03-25 14:10:00,19.61,19.77,19.58,19.76,306573.0,18.2989,18.4482,18.2709,18.4388,306573.0
2020-03-25 14:20:00,19.77,19.83,19.54,19.59,230085.0,18.4482,18.5041,18.2335,18.2802,230085.0
2020-03-25 14:30:00,19.6,19.62,19.42,19.55,256623.0,18.2895,18.3082,18.1216,18.2429,256623.0
2020-03-25 14:40:00,19.55,19.75,19.49,19.72,251274.0,18.2429,18.4295,18.1869,18.4015,251274.0
2020-03-25 14:50:00,19.72,19.81,19.6,19.74,210561.0,18.4015,18.4855,18.2895,18.4202,210561.0
2020-03-25 15:00:00,19.75,19.79,19.62,19.68,289026.0,18.4295,18.4668,18.3082,18.3642,289026.0
2020-03-25 15:10:00,19.69,19.73,19.61,19.69,454845.0,18.3735,18.4108,18.2989,18.3735,454845.0
2020-03-25 15:20:00,19.68,19.73,19.52,19.53,1011252.0,18.3642,18.4108,18.2149,18.2242,1011252.0
2020-03-25 15:30:00,19.53,19.71,19.51,19.68,760263.0,18.2242,18.3922,18.2055,18.3642,760263.0
2020-03-25 15:40:00,19.68,19.73,19.14,19.18,901845.0,18.3642,18.4108,17.8603,17.8976,901845.0
2020-03-25 15:50:00,19.18,19.19,18.68,18.84,2209020.0,17.8976,17.9069,17.431,17.5803,2209020.0
2020-03-26 09:30:00,19.04,19.33,18.97,19.05,422205.0,17.767,18.0376,17.7016,17.7763,422205.0
2020-03-26 09:40:00,19.09,19.18,18.61,18.83,300930.0,17.8136,17.8976,17.3657,17.571,300930.0
2020-03-26 09:50:00,18.8,19.16,18.67,19.01,196161.0,17.543,17.8789,17.4217,17.739,196161.0
2020-03-26 10:00:00,19.05,19.12,18.9,19.11,573981.0,17.7763,17.8416,17.6363,17.8323,573981.0
2020-03-26 10:10:00,19.11,19.23,19.02,19.18,473130.0,17.8323,17.9443,17.7483,17.8976,473130.0
2020-03-26 10:20:00,19.2,19.26,18.89,18.9,372264.0,17.9163,17.9723,17.627,17.6363,372264.0
2020-03-26 10:30:00,18.88,19.17,18.88,19.01,247518.0,17.6177,17.8883,17.6177,17.739,247518.0
2020-03-26 10:40:00,19.01,19.05,18.71,18.81,339765.0,17.739,17.7763,17.459,17.5523,339765.0
2020-03-26 10:50:00,18.81,18.96,18.72,18.95,282186.0,17.5523,17.6923,17.4684,17.683,282186.0
2020-03-26 11:00:00,19.0,19.09,18.86,18.91,225684.0,17.7296,17.8136,17.599,17.6457,225684.0
2020-03-26 11:10:00,18.94,19.17,18.92,19.17,273909.0,17.6737,17.8883,17.655,17.8883,273909.0
2020-03-26 11:20:00,19.17,19.28,19.1,19.26,262956.0,17.8883,17.9909,17.823,17.9723,262956.0
2020-03-26 11:30:00,19.26,19.36,19.2,19.27,260019.0,17.9723,18.0656,17.9163,17.9816,260019.0
2020-03-26 11:40:00,19.28,19.34,19.16,19.22,154455.0,17.9909,18.0469,17.8789,17.9349,154455.0
2020-03-26 11:50:00,19.21,19.34,19.18,19.27,148359.0,17.9256,18.0469,17.8976,17.9816,148359.0
2020-03-26 12:00:00,19.29,19.3,19.13,19.19,149994.0,18.0003,18.0096,17.8509,17.9069,149994.0
2020-03-26 12:10:00,19.18,19.19,18.97,19.0,285453.0,17.8976,17.9069,17.7016,17.7296,285453.0
2020-03-26 12:20:00,19.01,19.23,18.96,19.2,221046.0,17.739,17.9443,17.6923,17.9163,221046.0
2020-03-26 12:30:00,19.22,19.3,19.07,19.11,454278.0,17.9349,18.0096,17.795,17.8323,454278.0
2020-03-26 12:40:00,19.1,19.11,19.0,19.06,223788.0,17.823,17.8323,17.7296,17.7856,223788.0
2020-03-26 12:50:00,19.06,19.2,19.01,19.15,195258.0,17.7856,17.9163,17.739,17.8696,195258.0
2020-03-26 13:00:00,19.13,19.2,18.97,18.99,114126.0,17.8509,17.9163,17.7016,17.7203,114126.0
2020-03-26 13:10:00,19.0,19.09,18.94,19.04,169182.0,17.7296,17.8136,17.6737,17.767,169182.0
2020-03-26 13:20:00,19.03,19.04,18.92,19.02,122520.0,17.7576,17.767,17.655,17.7483,122520.0
2020-03-26 13:30:00,19.01,19.05,18.9,19.03,237114.0,17.739,17.7763,17.6363,17.7576,237114.0
2020-03-26 13:40:00,19.02,19.2,18.97,19.2,140991.0,17.7483,17.9163,17.7016,17.9163,140991.0
2020-03-26 13:50:00,19.19,19.21,19.07,19.08,144825.0,17.9069,17.9256,17.795,17.8043,144825.0
2020-03-26 14:00:00,19.1,19.13,18.97,19.0,146121.0,17.823,17.8509,17.7016,17.7296,146121.0
2020-03-26 14:10:00,19.01,19.08,18.96,19.07,143760.0,17.739,17.8043,17.6923,17.795,143760.0
2020-03-26 14:20:00,19.06,19.16,19.03,19.04,130740.0,17.7856,17.8789,17.7576,17.767,130740.0
2020-03-26 14:30:00,19.05,19.27,19.04,19.21,151992.0,17.7763,17.9816,17.767,17.9256,151992.0
2020-03-26 14:40:00,19.22,19.25,19.13,19.13,150426.0,17.9349,17.9629,17.8509,17.8509,150426.0
2020-03-26 14:50:00,19.13,19.22,19.08,19.2,225867.0,17.8509,17.9349,17.8043,17.9163,225867.0
2020-03-26 15:00:00,19.2,19.24,19.14,19.18,351510.0,17.9163,17.9536,17.8603,17.8976,351510.0
2020-03-26 15:10:00,19.19,19.22,19.11,19.16,256872.0,17.9069,17.9349,17.8323,17.8789,256872.0
2020-03-26 15:20:00,19.16,19.3,19.11,19.3,347460.0,17.8789,18.0096,17.8323,18.0096,347460.0
2020-03-26 15:30:00,19.3,19.42,19.13,19.18,405174.0,18.0096,18.1216,17.8509,17.8976,405174.0
2020-03-26 15:40:00,19.2,19.24,19.07,19.07,495330.0,17.9163,17.9536,17.795,17.795,495330.0
2020-03-26 15:50:00,19.07,19.71,19.07,19.53,2232000.0,17.795,18.3922,17.795,18.2242,2232000.0
2020-03-27 09:30:00,18.76,18.82,18.51,18.74,443553.0,17.5057,17.5617,17.2724,17.487,443553.0
2020-03-27 09:40:00,18.73,18.73,18.35,18.42,301608.0,17.4777,17.4777,17.1231,17.1884,301608.0
2020-03-27 09:50:00,18.43,18.64,18.42,18.63,206700.0,17.1978,17.3937,17.1884,17.3844,206700.0
2020-03-27 10:00:00,18.62,18.75,18.47,18.71,195270.0,17.375,17.4964,17.2351,17.459,195270.0
2020-03-27 10:10:00,18.72,18.77,18.54,18.61,164025.0,17.4684,17.515,17.3004,17.3657,164025.0
2020-03-27 10:20:00,18.63,18.84,18.56,18.74,176691.0,17.3844,17.5803,17.3191,17.487,176691.0
2020-03-27 10:30:00,18.74,18.76,18.6,18.69,117612.0,17.487,17.5057,17.3564,17.4404,117612.0
2020-03-27 10:40:00,18.69,18.8,18.59,18.69,87267.0,17.4404,17.543,17.3471,17.4404,87267.0
2020-03-27 10:50:00,18.66,18.79,18.61,18.73,76068.0,17.4124,17.5337,17.3657,17.4777,76068.0
2020-03-27 11:00:00,18.72,18.8,18.66,18.8,117774.0,17.4684,17.543,17.4124,17.543,117774.0
2020-03-27 11:10:00,18.8,18.9,18.78,18.82,170373.0,17.543,17.6363,17.5244,17.5617,170373.0
2020-03-27 11:20:00,18.83,18.85,18.65,18.67,166014.0,17.571,17.5897,17.403,17.4217,166014.0
2020-03-27 11:30:00,18.67,18.72,18.58,18.62,139758.0,17.4217,17.4684,17.3377,17.375,139758.0
2020-03-27 11:40:00,18.6,18.65,18.53,18.55,203469.0,17.3564,17.403,17.2911,17.3097,203469.0
2020-03-27 11:50:00,18.56,18.62,18.46,18.46,166569.0,17.3191,17.375,17.2257,17.2257,166569.0
2020-03-27 12:00:00,18.46,18.52,18.34,18.4,266271.0,17.2257,17.2817,17.1138,17.1698,266271.0
2020-03-27 12:10:00,18.4,18.56,18.34,18.54,171468.0,17.1698,17.3191,17.1138,17.3004,171468.0
2020-03-27 12:20:00,18.54,18.58,18.41,18.56,205593.0,17.3004,17.3377,17.1791,17.3191,205593.0
2020-03-27 12:30:00,18.55,18.73,18.51,18.7,161895.0,17.3097,17.4777,17.2724,17.4497,161895.0
2020-03-27 12:40:00,18.7,18.72,18.63,18.63,141075.0,17.4497,17.4684,17.3844,17.3844,141075.0
2020-03-27 12:50:00,18.62,18.76,18.59,18.76,149142.0,17.375,17.5057,17.3471,17.5057,149142.0
2020-03-27 13:00:00,18.76,18.81,18.66,18.72,145806.0,17.5057,17.5523,17.4124,17.4684,145806.0
2020-03-27 13:10:00,18.71,18.73,18.52,18.59,147645.0,17.459,17.4777,17.2817,17.3471,147645.0
2020-03-27 13:20:00,18.61,18.75,18.6,18.66,160845.0,17.3657,17.4964,17.3564,17.4124,160845.0
2020-03-27 13:30:00,18.65,18.88,18.62,18.88,222237.0,17.403,17.6177,17.375,17.6177,222237.0
2020-03-27 13:40:00,18.88,18.97,18.79,18.89,400086.0,17.6177,17.7016,17.5337,17.627,400086.0
2020-03-27 13:50:00,18.89,18.9,18.74,18.77,195555.0,17.627,17.6363,17.487,17.515,195555.0
2020-03-27 14:00:00,18.78,18.84,18.72,18.72,363246.0,17.5244,17.5803,17.4684,17.4684,363246.0
2020-03-27 14:10:00,18.72,18.78,18.69,18.73,151710.0,17.4684,17.5244,17.4404,17.4777,151710.0
2020-03-27 14:20:00,18.73,18.79,18.64,18.78,157125.0,17.4777,17.5337,17.3937,17.5244,157125.0
2020-03-27 14:30:00,18.78,18.82,18.72,18.77,158838.0,17.5244,17.5617,17.4684,17.515,158838.0
2020-03-27 14:40:00,18.77,18.83,18.68,18.71,216282.0,17.515,17.571,17.431,17.459,216282.0
2020-03-27 14:50:00,18.7,18.89,18.65,18.89,200751.0,17.4497,17.627,17.403,17.627,200751.0
2020-03-27 15:00:00,18.9,19.07,18.83,19.04,245592.0,17.6363,17.795,17.571,17.767,245592.0
2020-03-27 15:10:00,19.05,19.14,18.99,19.11,293691.0,17.7763,17.8603,17.7203,17.8323,293691.0
2020-03-27 15:20:00,19.11,19.27,19.06,19.18,291333.0,17.8323,17.9816,17.7856,17.8976,291333.0
2020-03-27 15:30:00,19.18,19.24,19.01,19.03,450651.0,17.8976,17.9536,17.739,17.7576,450651.0
2020-03-27 15:40:00,19.02,19.05,18.89,18.92,521163.0,17.7483,17.7763,17.627,17.655,521163.0
2020-03-27 15:50:00,18.91,18.91,18.72,18.77,1495719.0,17.6457,17.6457,17.4684,17.515,1495719.0
2020-03-30 09:30:00,18.7,18.97,18.63,18.69,285546.0,17.4497,17.7016,17.3844,17.4404,285546.0
2020-03-30 09:40:00,18.7,18.78,18.58,18.75,122205.0,17.4497,17.5244,17.3377,17.4964,122205.0
2020-03-30 09:50:00,18.76,18.89,18.68,18.76,196302.0,17.5057,17.627,17.431,17.5057,196302.0
2020-03-30 10:00:00,18.77,18.97,18.64,18.8,183564.0,17.515,17.7016,17.3937,17.543,183564.0
2020-03-30 10:10:00,18.79,18.91,18.71,18.91,281685.0,17.5337,17.6457,17.459,17.6457,281685.0
2020-03-30 10:20:00,18.9,18.94,18.79,18.83,185901.0,17.6363,17.6737,17.5337,17.571,185901.0
2020-03-30 10:30:00,18.85,19.02,18.83,18.96,145929.0,17.5897,17.7483,17.571,17.6923,145929.0
2020-03-30 10:40:00,18.96,19.1,18.95,19.1,119826.0,17.6923,17.823,17.683,17.823,119826.0
2020-03-30 10:50:00,19.09,19.09,18.91,18.94,143427.0,17.8136,17.8136,17.6457,17.6737,143427.0
2020-03-30 11:00:00,18.93,19.13,18.91,19.11,168840.0,17.6643,17.8509,17.6457,17.8323,168840.0
2020-03-30 11:10:00,19.12,19.3,19.1,19.3,152262.0,17.8416,18.0096,17.823,18.0096,152262.0
2020-03-30 11:20:00,19.31,19.32,19.12,19.28,147210.0,18.0189,18.0282,17.8416,17.9909,147210.0
2020-03-30 11:30:00,19.27,19.37,19.18,19.19,212073.0,17.9816,18.0749,17.8976,17.9069,212073.0
2020-03-30 11:40:00,19.19,19.29,19.18,19.21,132054.0,17.9069,18.0003,17.8976,17.9256,132054.0
2020-03-30 11:50:00,19.23,19.24,19.14,19.22,149190.0,17.9443,17.9536,17.8603,17.9349,149190.0
2020-03-30 12:00:00,19.21,19.21,19.06,19.08,157095.0,17.9256,17.9256,17.7856,17.8043,157095.0
2020-03-30 12:10:00,19.07,19.3,19.06,19.28,201396.0,17.795,18.0096,17.7856,17.9909,201396.0
2020-03-30 12:20:00,19.28,19.32,19.24,19.31,121539.0,17.9909,18.0282,17.9536,18.0189,121539.0
2020-03-30 12:30:00,19.32,19.33,19.21,19.27,127326.0,18.0282,18.0376,17.9256,17.9816,127326.0
2020-03-30 12:40:00,19.28,19.35,19.26,19.33,382332.0,17.9909,18.0562,17.9723,18.0376,382332.0
2020-03-30 12:50:00,19.33,19.36,19.29,19.33,325536.0,18.0376,18.0656,18.0003,18.0376,325536.0
2020-03-30 13:00:00,19.33,19.33,19.16,19.17,306210.0,18.0376,18.0376,17.8789,17.8883,306210.0
2020-03-30 13:10:00,19.16,19.26,19.15,19.25,113907.0,17.8789,17.9723,17.8696,17.9629,113907.0
2020-03-30 13:20:00,19.25,19.3,19.2,19.25,176577.0,17.9629,18.0096,17.9163,17.9629,176577.0
2020-03-30 13:30:00,19.25,19.33,19.22,19.31,476211.0,17.9629,18.0376,17.9349,18.0189,476211.0
2020-03-30 13:40:00,19.31,19.32,19.23,19.31,250854.0,18.0189,18.0282,17.9443,18.0189,250854.0
2020-03-30 13:50:00,19.31,19.31,19.21,19.24,216192.0,18.0189,18.0189,17.9256,17.9536,216192.0
2020-03-30 14:00:00,19.23,19.23,19.09,19.11,198207.0,17.9443,17.9443,17.8136,17.8323,198207.0
2020-03-30 14:10:00,19.11,19.11,18.99,19.05,204375.0,17.8323,17.8323,17.7203,17.7763,204375.0
2020-03-30 14:20:00,19.04,19.11,18.99,19.1,148356.0,17.767,17.8323,17.7203,17.823,148356.0
2020-03-30 14:30:00,19.1,19.26,19.08,19.22,210078.0,17.823,17.9723,17.8043,17.9349,210078.0
2020-03-30 14:40:00,19.23,19.23,19.13,19.15,155907.0,17.9443,17.9443,17.8509,17.8696,155907.0
2020-03-30 14:50:00,19.16,19.23,19.11,19.15,180579.0,17.8789,17.9443,17.8323,17.8696,180579.0
2020-03-30 15:00:00,19.16,19.33,19.14,19.32,173556.0,17.8789,18.0376,17.8603,18.0282,173556.0
2020-03-30 15:10:00,19.31,19.37,19.3,19.36,241311.0,18.0189,18.0749,18.0096,18.0656,241311.0
2020-03-30 15:20:00,19.36,19.38,19.13,19.24,216144.0,18.0656,18.0842,17.8509,17.9536,216144.0
2020-03-30 15:30:00,19.25,19.37,19.25,19.37,404013.0,17.9629,18.0749,17.9629,18.0749,404013.0
2020-03-30 15:40:00,19.36,19.38,19.2,19.3,573246.0,18.0656,18.0842,17.9163,18.0096,573246.0
2020-03-30 15:50:00,19.3,19.42,19.19,19.34,1682157.0,18.0096,18.1216,17.9069,18.0469,1682157.0
2020-03-31 09:30:00,19.24,19.34,18.98,19.25,396729.0,17.9536,18.0469,17.711,17.9629,396729.0
2020-03-31 09:40:00,19.24,19.31,19.06,19.09,172911.0,17.9536,18.0189,17.7856,17.8136,172911.0
2020-03-31 09:50:00,19.11,19.17,18.94,18.94,249453.0,17.8323,17.8883,17.6737,17.6737,249453.0
2020-03-31 10:00:00,18.95,19.16,18.95,19.04,293280.0,17.683,17.8789,17.683,17.767,293280.0
2020-03-31 10:10:00,19.06,19.31,19.06,19.3,400332.0,17.7856,18.0189,17.7856,18.0096,400332.0
2020-03-31 10:20:00,19.3,19.3,19.16,19.21,151809.0,18.0096,18.0096,17.8789,17.9256,151809.0
2020-03-31 10:30:00,19.22,19.26,19.15,19.24,113589.0,17.9349,17.9723,17.8696,17.9536,113589.0
2020-03-31 10:40:00,19.24,19.26,19.18,19.2,81282.0,17.9536,17.9723,17.8976,17.9163,81282.0
2020-03-31 10:50:00,19.19,19.25,19.16,19.19,76521.0,17.9069,17.9629,17.8789,17.9069,76521.0
2020-03-31 11:00:00,19.2,19.26,19.16,19.26,120192.0,17.9163,17.9723,17.8789,17.9723,120192.0
2020-03-31 11:10:00,19.27,19.28,19.18,19.19,148953.0,17.9816,17.9909,17.8976,17.9069,148953.0
2020-03-31 11:20:00,19.19,19.22,19.13,19.2,147555.0,17.9069,17.9349,17.8509,17.9163,147555.0
2020-03-31 11:30:00,19.2,19.33,19.19,19.24,189333.0,17.9163,18.0376,17.9069,17.9536,189333.0
2020-03-31 11:40:00,19.24,19.32,19.24,19.27,150462.0,17.9536,18.0282,17.9536,17.9816,150462.0
2020-03-31 11:50:00,19.26,19.31,19.23,19.3,157695.0,17.9723,18.0189,17.9443,18.0096,157695.0
2020-03-31 12:00:00,19.29,19.35,19.27,19.35,217884.0,18.0003,18.0562,17.9816,18.0562,217884.0
2020-03-31 12:10:00,19.34,19.37,19.29,19.33,116700.0,18.0469,18.0749,18.0003,18.0376,116700.0
2020-03-31 12:20:00,19.32,19.33,19.15,19.22,634473.0,18.0282,18.0376,17.8696,17.9349,634473.0
2020-03-31 12:30:00,19.21,19.24,19.15,19.19,751416.0,17.9256,17.9536,17.8696,17.9069,751416.0
2020-03-31 12:40:00,19.18,19.26,19.13,19.23,158058.0,17.8976,17.9723,17.8509,17.9443,158058.0
2020-03-31 12:50:00,19.23,19.25,19.13,19.13,95274.0,17.9443,17.9629,17.8509,17.8509,95274.0
2020-03-31 13:00:00,19.12,19.14,18.97,19.02,118698.0,17.8416,17.8603,17.7016,17.7483,118698.0
2020-03-31 13:10:00,19.02,19.05,18.91,18.97,131064.0,17.7483,17.7763,17.6457,17.7016,131064.0
2020-03-31 13:20:00,18.95,18.99,18.87,18.96,130863.0,17.683,17.7203,17.6083,17.6923,130863.0
2020-03-31 13:30:00,18.96,19.04,18.9,19.04,133341.0,17.6923,17.767,17.6363,17.767,133341.0
2020-03-31 13:40:00,19.03,19.09,18.99,19.03,193356.0,17.7576,17.8136,17.7203,17.7576,193356.0
2020-03-31 13:50:00,19.02,19.12,18.97,19.1,99834.0,17.7483,17.8416,17.7016,17.823,99834.0
2020-03-31 14:00:00,19.1,19.11,19.03,19.08,85470.0,17.823,17.8323,17.7576,17.8043,85470.0
2020-03-31 14:10:00,19.08,19.09,18.97,19.0,115380.0,17.8043,17.8136,17.7016,17.7296,115380.0
2020-03-31 14:20:00,19.0,19.07,18.99,19.06,73524.0,17.7296,17.795,17.7203,17.7856,73524.0
2020-03-31 14:30:00,19.06,19.16,19.05,19.15,94431.0,17.7856,17.8789,17.7763,17.8696,94431.0
2020-03-31 14:40:00,19.15,19.19,19.07,19.1,121623.0,17.8696,17.9069,17.795,17.823,121623.0
2020-03-31 14:50:00,19.11,19.15,19.07,19.1,130395.0,17.8323,17.8696,17.795,17.823,130395.0
2020-03-31 15:00:00,19.09,19.15,19.02,19.06,179889.0,17.8136,17.8696,17.7483,17.7856,179889.0
2020-03-31 15:10:00,19.05,19.06,18.86,18.87,216408.0,17.7763,17.7856,17.599,17.6083,216408.0
2020-03-31 15:20:00,18.89,18.9,18.77,18.83,245946.0,17.627,17.6363,17.515,17.571,245946.0
2020-03-31 15:30:00,18.83,18.96,18.78,18.95,277176.0,17.571,17.6923,17.5244,17.683,277176.0
2020-03-31 15:40:00,18.96,19.03,18.87,18.88,450291.0,17.6923,17.7576,17.6083,17.6177,450291.0
2020-03-31 15:50:00,18.89,19.38,18.89,19.1,2532921.0,17.627,18.0842,17.627,17.823,2532921.0
2020-04-01 09:30:00,18.0,18.26,17.75,17.95,607047.0,16.7965,17.0391,16.5632,16.7498,607047.0
2020-04-01 09:40:00,17.99,18.22,17.93,18.14,304749.0,16.7872,17.0018,16.7312,16.9271,304749.0
2020-04-01 09:50:00,18.15,18.21,18.11,18.21,290166.0,16.9365,16.9925,16.8991,16.9925,290166.0
2020-04-01 10:00:00,18.21,18.29,18.12,18.27,310068.0,16.9925,17.0671,16.9085,17.0484,310068.0
2020-04-01 10:10:00,18.28,18.33,18.24,18.25,224007.0,17.0578,17.1044,17.0205,17.0298,224007.0
2020-04-01 10:20:00,18.25,18.3,18.16,18.25,212841.0,17.0298,17.0764,16.9458,17.0298,212841.0
2020-04-01 10:30:00,18.26,18.35,18.22,18.22,199014.0,17.0391,17.1231,17.0018,17.0018,199014.0
2020-04-01 10:40:00,18.2,18.28,18.18,18.25,210840.0,16.9831,17.0578,16.9645,17.0298,210840.0
2020-04-01 10:50:00,18.26,18.26,18.09,18.15,197403.0,17.0391,17.0391,16.8805,16.9365,197403.0
2020-04-01 11:00:00,18.16,18.26,18.14,18.25,169515.0,16.9458,17.0391,16.9271,17.0298,169515.0
2020-04-01 11:10:00,18.24,18.3,18.22,18.29,174684.0,17.0205,17.0764,17.0018,17.0671,174684.0
2020-04-01 11:20:00,18.29,18.31,18.17,18.19,141204.0,17.0671,17.0858,16.9551,16.9738,141204.0
2020-04-01 11:30:00,18.2,18.25,18.17,18.17,126384.0,16.9831,17.0298,16.9551,16.9551,126384.0
2020-04-01 11:40:00,18.17,18.18,18.06,18.07,160959.0,16.9551,16.9645,16.8525,16.8618,160959.0
2020-04-01 11:50:00,18.07,18.13,18.03,18.08,127725.0,16.8618,16.9178,16.8245,16.8712,127725.0
2020-04-01 12:00:00,18.09,18.09,17.99,18.01,196764.0,16.8805,16.8805,16.7872,16.8058,196764.0
2020-04-01 12:10:00,18.02,18.15,17.99,18.06,123825.0,16.8152,16.9365,16.7872,16.8525,123825.0
2020-04-01 12:20:00,18.07,18.15,18.04,18.05,88368.0,16.8618,16.9365,16.8338,16.8432,88368.0
2020-04-01 12:30:00,18.05,18.15,18.03,18.06,105798.0,16.8432,16.9365,16.8245,16.8525,105798.0
2020-04-01 12:40:00,18.05,18.06,17.96,17.97,140115.0,16.8432,16.8525,16.7592,16.7685,140115.0
2020-04-01 12:50:00,17.95,18.09,17.94,18.02,116637.0,16.7498,16.8805,16.7405,16.8152,116637.0
2020-04-01 13:00:00,18.03,18.14,18.0,18.07,107361.0,16.8245,16.9271,16.7965,16.8618,107361.0
2020-04-01 13:10:00,18.06,18.12,18.04,18.08,129864.0,16.8525,16.9085,16.8338,16.8712,129864.0
2020-04-01 13:20:00,18.08,18.2,18.08,18.16,97872.0,16.8712,16.9831,16.8712,16.9458,97872.0
2020-04-01 13:30:00,18.15,18.16,18.06,18.1,143466.0,16.9365,16.9458,16.8525,16.8898,143466.0
2020-04-01 13:40:00,18.1,18.18,18.07,18.15,135564.0,16.8898,16.9645,16.8618,16.9365,135564.0
2020-04-01 13:50:00,18.16,18.28,18.13,18.27,142746.0,16.9458,17.0578,16.9178,17.0484,142746.0
2020-04-01 14:00:00,18.27,18.37,18.26,18.3,120741.0,17.0484,17.1418,17.0391,17.0764,120741.0
2020-04-01 14:10:00,18.32,18.33,18.23,18.26,108651.0,17.0951,17.1044,17.0111,17.0391,108651.0
2020-04-01 14:20:00,18.26,18.28,18.2,18.26,108177.0,17.0391,17.0578,16.9831,17.0391,108177.0
2020-04-01 14:30:00,18.25,18.26,18.14,18.25,120933.0,17.0298,17.0391,16.9271,17.0298,120933.0
2020-04-01 14:40:00,18.24,18.24,18.14,18.19,146859.0,17.0205,17.0205,16.9271,16.9738,146859.0
2020-04-01 14:50:00,18.18,18.2,18.09,18.1,143760.0,16.9645,16.9831,16.8805,16.8898,143760.0
2020-04-01 15:00:00,18.1,18.17,18.09,18.09,164130.0,16.8898,16.9551,16.8805,16.8805,164130.0
2020-04-01 15:10:00,18.09,18.13,18.06,18.12,379719.0,16.8805,16.9178,16.8525,16.9085,379719.0
2020-04-01 15:20:00,18.13,18.13,18.03,18.09,296595.0,16.9178,16.9178,16.8245,16.8805,296595.0
2020-04-01 15:30:00,18.09,18.17,17.99,18.0,381492.0,16.8805,16.9551,16.7872,16.7965,381492.0
2020-04-01 15:40:00,18.0,18.22,18.0,18.19,440805.0,16.7965,17.0018,16.7965,16.9738,440805.0
2020-04-01 15:50:00,18.18,18.41,18.17,18.28,1457271.0,16.9645,17.1791,16.9551,17.0578,1457271.0
2020-04-02 09:30:00,18.06,18.45,18.06,18.23,257499.0,16.8525,17.2164,16.8525,17.0111,257499.0
2020-04-02 09:40:00,18.25,18.3,17.96,18.01,165339.0,17.0298,17.0764,16.7592,16.8058,165339.0
2020-04-02 09:50:00,17.99,18.09,17.88,18.03,175791.0,16.7872,16.8805,16.6845,16.8245,175791.0
2020-04-02 10:00:00,18.01,18.18,17.99,18.16,127884.0,16.8058,16.9645,16.7872,16.9458,127884.0
2020-04-02 10:10:00,18.14,18.31,18.14,18.28,99141.0,16.9271,17.0858,16.9271,17.0578,99141.0
2020-04-02 10:20:00,18.28,18.35,18.21,18.3,114273.0,17.0578,17.1231,16.9925,17.0764,114273.0
2020-04-02 10:30:00,18.32,18.75,18.28,18.68,323952.0,17.0951,17.4964,17.0578,17.431,323952.0
2020-04-02 10:40:00,18.68,18.69,18.52,18.61,119829.0,17.431,17.4404,17.2817,17.3657,119829.0
2020-04-02 10:50:00,18.63,18.68,18.51,18.63,108474.0,17.3844,17.431,17.2724,17.3844,108474.0
2020-04-02 11:00:00,18.64,18.65,18.52,18.57,86028.0,17.3937,17.403,17.2817,17.3284,86028.0
2020-04-02 11:10:00,18.57,18.62,18.51,18.54,186021.0,17.3284,17.375,17.2724,17.3004,186021.0
2020-04-02 11:20:00,18.53,18.56,18.38,18.46,118455.0,17.2911,17.3191,17.1511,17.2257,118455.0
2020-04-02 11:30:00,18.46,18.54,18.41,18.48,139263.0,17.2257,17.3004,17.1791,17.2444,139263.0
2020-04-02 11:40:00,18.5,18.54,18.43,18.52,457788.0,17.2631,17.3004,17.1978,17.2817,457788.0
2020-04-02 11:50:00,18.52,18.56,18.41,18.46,194616.0,17.2817,17.3191,17.1791,17.2257,194616.0
2020-04-02 12:00:00,18.46,18.56,18.42,18.47,127038.0,17.2257,17.3191,17.1884,17.2351,127038.0
2020-04-02 12:10:00,18.47,18.57,18.47,18.51,135300.0,17.2351,17.3284,17.2351,17.2724,135300.0
2020-04-02 12:20:00,18.51,18.55,18.43,18.44,91209.0,17.2724,17.3097,17.1978,17.2071,91209.0
2020-04-02 12:30:00,18.44,18.58,18.43,18.52,252864.0,17.2071,17.3377,17.1978,17.2817,252864.0
2020-04-02 12:40:00,18.52,18.64,18.49,18.63,298782.0,17.2817,17.3937,17.2537,17.3844,298782.0
2020-04-02 12:50:00,18.63,18.63,18.51,18.55,200490.0,17.3844,17.3844,17.2724,17.3097,200490.0
2020-04-02 13:00:00,18.55,18.59,18.45,18.45,147930.0,17.3097,17.3471,17.2164,17.2164,147930.0
2020-04-02 13:10:00,18.45,18.46,18.35,18.36,134373.0,17.2164,17.2257,17.1231,17.1324,134373.0
2020-04-02 13:20:00,18.36,18.41,18.29,18.33,127860.0,17.1324,17.1791,17.0671,17.1044,127860.0
2020-04-02 13:30:00,18.32,18.36,18.27,18.3,214194.0,17.0951,17.1324,17.0484,17.0764,214194.0
2020-04-02 13:40:00,18.29,18.41,18.29,18.35,104796.0,17.0671,17.1791,17.0671,17.1231,104796.0
2020-04-02 13:50:00,18.34,18.42,18.31,18.32,167721.0,17.1138,17.1884,17.0858,17.0951,167721.0
2020-04-02 14:00:00,18.31,18.31,18.2,18.2,145935.0,17.0858,17.0858,16.9831,16.9831,145935.0
2020-04-02 14:10:00,18.21,18.22,18.07,18.1,280875.0,16.9925,17.0018,16.8618,16.8898,280875.0
2020-04-02 14:20:00,18.11,18.24,18.1,18.23,198081.0,16.8991,17.0205,16.8898,17.0111,198081.0
2020-04-02 14:30:00,18.23,18.35,18.14,18.31,317796.0,17.0111,17.1231,16.9271,17.0858,317796.0
2020-04-02 14:40:00,18.32,18.33,18.21,18.24,320967.0,17.0951,17.1044,16.9925,17.0205,320967.0
2020-04-02 14:50:00,18.23,18.45,18.21,18.43,404811.0,17.0111,17.2164,16.9925,17.1978,404811.0
2020-04-02 15:00:00,18.43,18.5,18.4,18.5,219039.0,17.1978,17.2631,17.1698,17.2631,219039.0
2020-04-02 15:10:00,18.49,18.6,18.42,18.59,260565.0,17.2537,17.3564,17.1884,17.3471,260565.0
2020-04-02 15:20:00,18.57,18.63,18.52,18.63,314109.0,17.3284,17.3844,17.2817,17.3844,314109.0
2020-04-02 15:30:00,18.63,18.66,18.54,18.57,700512.0,17.3844,17.4124,17.3004,17.3284,700512.0
2020-04-02 15:40:00,18.58,18.79,18.56,18.71,634509.0,17.3377,17.5337,17.3191,17.459,634509.0
2020-04-02 15:50:00,18.71,19.04,18.71,18.96,2132421.0,17.459,17.767,17.459,17.6923,2132421.0
2020-04-03 09:30:00,18.87,19.19,18.87,19.13,672894.0,17.6083,17.9069,17.6083,17.8509,672894.0
2020-04-03 09:40:00,19.14,19.22,19.08,19.1,213609.0,17.8603,17.9349,17.8043,17.823,213609.0
2020-04-03 09:50:00,19.11,19.13,19.05,19.08,318231.0,17.8323,17.8509,17.7763,17.8043,318231.0
2020-04-03 10:00:00,19.09,19.19,19.06,19.11,213060.0,17.8136,17.9069,17.7856,17.8323,213060.0
2020-04-03 10:10:00,19.11,19.2,19.07,19.07,325965.0,17.8323,17.9163,17.795,17.795,325965.0
2020-04-03 10:20:00,19.06,19.06,18.88,18.99,144465.0,17.7856,17.7856,17.6177,17.7203,144465.0
2020-04-03 10:30:00,18.98,18.98,18.85,18.91,281421.0,17.711,17.711,17.5897,17.6457,281421.0
2020-04-03 10:40:00,18.91,18.97,18.87,18.91,306846.0,17.6457,17.7016,17.6083,17.6457,306846.0
2020-04-03 10:50:00,18.91,18.98,18.89,18.94,200889.0,17.6457,17.711,17.627,17.6737,200889.0
2020-04-03 11:00:00,18.95,19.0,18.88,18.93,146604.0,17.683,17.7296,17.6177,17.6643,146604.0
2020-04-03 11:10:00,18.91,18.93,18.85,18.91,116652.0,17.6457,17.6643,17.5897,17.6457,116652.0
2020-04-03 11:20:00,18.9,18.99,18.9,18.96,269145.0,17.6363,17.7203,17.6363,17.6923,269145.0
2020-04-03 11:30:00,18.95,19.04,18.89,19.01,198915.0,17.683,17.767,17.627,17.739,198915.0
2020-04-03 11:40:00,19.01,19.01,18.9,18.96,226977.0,17.739,17.739,17.6363,17.6923,226977.0
2020-04-03 11:50:00,18.96,18.98,18.79,18.85,788520.0,17.6923,17.711,17.5337,17.5897,788520.0
2020-04-03 12:00:00,18.85,18.89,18.76,18.78,116070.0,17.5897,17.627,17.5057,17.5244,116070.0
2020-04-03 12:10:00,18.78,18.8,18.67,18.69,79170.0,17.5244,17.543,17.4217,17.4404,79170.0
2020-04-03 12:20:00,18.69,18.83,18.69,18.8,110961.0,17.4404,17.571,17.4404,17.543,110961.0
2020-04-03 12:30:00,18.81,18.91,18.81,18.9,79542.0,17.5523,17.6457,17.5523,17.6363,79542.0
2020-04-03 12:40:00,18.9,18.95,18.83,18.85,89985.0,17.6363,17.683,17.571,17.5897,89985.0
2020-04-03 12:50:00,18.86,18.91,18.84,18.86,164361.0,17.599,17.6457,17.5803,17.599,164361.0
2020-04-03 13:00:00,18.86,18.92,18.81,18.92,87369.0,17.599,17.655,17.5523,17.655,87369.0
2020-04-03 13:10:00,18.92,18.92,18.84,18.89,88446.0,17.655,17.655,17.5803,17.627,88446.0
2020-04-03 13:20:00,18.9,18.9,18.78,18.79,263418.0,17.6363,17.6363,17.5244,17.5337,263418.0
2020-04-03 13:30:00,18.79,18.83,18.77,18.78,67911.0,17.5337,17.571,17.515,17.5244,67911.0
2020-04-03 13:40:00,18.78,18.91,18.77,18.88,187659.0,17.5244,17.6457,17.515,17.6177,187659.0
2020-04-03 13:50:00,18.87,18.9,18.82,18.86,67833.0,17.6083,17.6363,17.5617,17.599,67833.0
2020-04-03 14:00:00,18.86,18.92,18.78,18.79,101640.0,17.599,17.655,17.5244,17.5337,101640.0
2020-04-03 14:10:00,18.8,18.81,18.75,18.78,80769.0,17.543,17.5523,17.4964,17.5244,80769.0
2020-04-03 14:20:00,18.78,18.9,18.78,18.89,116346.0,17.5244,17.6363,17.5244,17.627,116346.0
2020-04-03 14:30:00,18.87,18.88,18.78,18.79,125676.0,17.6083,17.6177,17.5244,17.5337,125676.0
2020-04-03 14:40:00,18.8,18.84,18.69,18.78,382989.0,17.543,17.5803,17.4404,17.5244,382989.0
2020-04-03 14:50:00,18.78,18.86,18.76,18.8,420744.0,17.5244,17.599,17.5057,17.543,420744.0
2020-04-03 15:00:00,18.8,18.9,18.63,18.69,427908.0,17.543,17.6363,17.3844,17.4404,427908.0
2020-04-03 15:10:00,18.69,18.76,18.65,18.72,305172.0,17.4404,17.5057,17.403,17.4684,305172.0
2020-04-03 15:20:00,18.72,18.8,18.68,18.78,363726.0,17.4684,17.543,17.431,17.5244,363726.0
2020-04-03 15:30:00,18.78,18.85,18.74,18.75,736470.0,17.5244,17.5897,17.487,17.4964,736470.0
2020-04-03 15:40:00,18.76,18.88,18.71,18.81,447519.0,17.5057,17.6177,17.459,17.5523,447519.0
2020-04-03 15:50:00,18.83,18.96,18.81,18.93,1720164.0,17.571,17.6923,17.5523,17.6643,1720164.0
2020-04-06 09:30:00,20.22,20.47,20.09,20.15,1110480.0,18.8681,19.1014,18.7468,18.8028,1110480.0
2020-04-06 09:40:00,20.13,20.18,19.83,19.83,283140.0,18.7841,18.8307,18.5041,18.5041,283140.0
2020-04-06 09:50:00,19.82,19.87,19.74,19.8,485928.0,18.4948,18.5415,18.4202,18.4762,485928.0
2020-04-06 10:00:00,19.79,19.95,19.78,19.91,394050.0,18.4668,18.6161,18.4575,18.5788,394050.0
2020-04-06 10:10:00,19.91,19.94,19.83,19.94,605265.0,18.5788,18.6068,18.5041,18.6068,605265.0
2020-04-06 10:20:00,19.93,19.98,19.81,19.84,414996.0,18.5975,18.6441,18.4855,18.5135,414996.0
2020-04-06 10:30:00,19.86,19.92,19.81,19.89,330198.0,18.5321,18.5881,18.4855,18.5601,330198.0
2020-04-06 10:40:00,19.89,19.9,19.82,19.85,108405.0,18.5601,18.5695,18.4948,18.5228,108405.0
2020-04-06 10:50:00,19.85,19.91,19.81,19.91,771456.0,18.5228,18.5788,18.4855,18.5788,771456.0
2020-04-06 11:00:00,19.91,19.92,19.83,19.84,137856.0,18.5788,18.5881,18.5041,18.5135,137856.0
2020-04-06 11:10:00,19.85,19.88,19.82,19.83,121293.0,18.5228,18.5508,18.4948,18.5041,121293.0
2020-04-06 11:20:00,19.82,19.93,19.82,19.93,130482.0,18.4948,18.5975,18.4948,18.5975,130482.0
2020-04-06 11:30:00,19.93,19.96,19.89,19.94,150648.0,18.5975,18.6255,18.5601,18.6068,150648.0
2020-04-06 11:40:00,19.93,20.07,19.92,20.06,163692.0,18.5975,18.7281,18.5881,18.7188,163692.0
2020-04-06 11:50:00,20.05,20.06,19.99,20.03,159345.0,18.7094,18.7188,18.6534,18.6908,159345.0
2020-04-06 12:00:00,20.04,20.11,20.02,20.1,166983.0,18.7001,18.7654,18.6814,18.7561,166983.0
2020-04-06 12:10:00,20.1,20.11,20.02,20.08,517854.0,18.7561,18.7654,18.6814,18.7374,517854.0
2020-04-06 12:20:00,20.09,20.15,20.08,20.1,323448.0,18.7468,18.8028,18.7374,18.7561,323448.0
2020-04-06 12:30:00,20.09,20.13,20.02,20.07,166041.0,18.7468,18.7841,18.6814,18.7281,166041.0
2020-04-06 12:40:00,20.07,20.09,20.02,20.03,102393.0,18.7281,18.7468,18.6814,18.6908,102393.0
2020-04-06 12:50:00,20.02,20.11,20.0,20.11,91641.0,18.6814,18.7654,18.6628,18.7654,91641.0
2020-04-06 13:00:00,20.1,20.12,20.07,20.1,81480.0,18.7561,18.7748,18.7281,18.7561,81480.0
2020-04-06 13:10:00,20.1,20.12,20.0,20.02,153789.0,18.7561,18.7748,18.6628,18.6814,153789.0
2020-04-06 13:20:00,20.01,20.02,19.96,19.99,131793.0,18.6721,18.6814,18.6255,18.6534,131793.0
2020-04-06 13:30:00,19.99,20.06,19.92,20.03,124290.0,18.6534,18.7188,18.5881,18.6908,124290.0
2020-04-06 13:40:00,20.03,20.09,20.03,20.06,163968.0,18.6908,18.7468,18.6908,18.7188,163968.0
2020-04-06 13:50:00,20.07,20.1,20.04,20.08,160017.0,18.7281,18.7561,18.7001,18.7374,160017.0
2020-04-06 14:00:00,20.08,20.08,19.94,19.94,142734.0,18.7374,18.7374,18.6068,18.6068,142734.0
2020-04-06 14:10:00,19.94,20.01,19.93,20.0,274641.0,18.6068,18.6721,18.5975,18.6628,274641.0
2020-04-06 14:20:00,20.0,20.05,19.98,20.02,135738.0,18.6628,18.7094,18.6441,18.6814,135738.0
2020-04-06 14:30:00,20.03,20.06,19.97,20.04,134667.0,18.6908,18.7188,18.6348,18.7001,134667.0
2020-04-06 14:40:00,20.05,20.15,20.04,20.14,180495.0,18.7094,18.8028,18.7001,18.7934,180495.0
2020-04-06 14:50:00,20.13,20.15,20.11,20.13,291546.0,18.7841,18.8028,18.7654,18.7841,291546.0
2020-04-06 15:00:00,20.13,20.24,20.08,20.2,331860.0,18.7841,18.8867,18.7374,18.8494,331860.0
2020-04-06 15:10:00,20.21,20.21,20.09,20.1,368115.0,18.8587,18.8587,18.7468,18.7561,368115.0
2020-04-06 15:20:00,20.09,20.18,20.09,20.17,394242.0,18.7468,18.8307,18.7468,18.8214,394242.0
2020-04-06 15:30:00,20.17,20.35,20.13,20.32,422958.0,18.8214,18.9894,18.7841,18.9614,422958.0
2020-04-06 15:40:00,20.33,20.41,20.28,20.34,580506.0,18.9707,19.0454,18.9241,18.98,580506.0
2020-04-06 15:50:00,20.35,20.56,20.34,20.47,2318904.0,18.9894,19.1853,18.98,19.1014,2318904.0
2020-04-07 09:30:00,21.44,21.52,21.04,21.22,641904.0,20.0065,20.0812,19.6332,19.8012,641904.0
2020-04-07 09:40:00,21.2,21.37,21.16,21.3,390393.0,19.7825,19.9412,19.7452,19.8759,390393.0
2020-04-07 09:50:00,21.3,21.61,21.28,21.57,372087.0,19.8759,20.1651,19.8572,20.1278,372087.0
2020-04-07 10:00:00,21.58,21.6,21.3,21.33,287982.0,20.1371,20.1558,19.8759,19.9039,287982.0
2020-04-07 10:10:00,21.32,21.38,21.13,21.23,878988.0,19.8945,19.9505,19.7172,19.8105,878988.0
2020-04-07 10:20:00,21.22,21.22,21.04,21.05,394671.0,19.8012,19.8012,19.6332,19.6426,394671.0
2020-04-07 10:30:00,21.05,21.18,21.04,21.11,223956.0,19.6426,19.7639,19.6332,19.6986,223956.0
2020-04-07 10:40:00,21.11,21.11,20.85,20.86,224925.0,19.6986,19.6986,19.4559,19.4653,224925.0
2020-04-07 10:50:00,20.87,21.0,20.76,20.96,144009.0,19.4746,19.5959,19.372,19.5586,144009.0
2020-04-07 11:00:00,20.96,21.07,20.86,21.01,179100.0,19.5586,19.6612,19.4653,19.6053,179100.0
2020-04-07 11:10:00,21.01,21.07,20.93,20.94,140505.0,19.6053,19.6612,19.5306,19.5399,140505.0
2020-04-07 11:20:00,20.95,20.95,20.82,20.9,363330.0,19.5493,19.5493,19.428,19.5026,363330.0
2020-04-07 11:30:00,20.89,21.06,20.88,21.06,101772.0,19.4933,19.6519,19.4839,19.6519,101772.0
2020-04-07 11:40:00,21.06,21.13,21.02,21.04,87417.0,19.6519,19.7172,19.6146,19.6332,87417.0
2020-04-07 11:50:00,21.05,21.05,20.86,20.91,161076.0,19.6426,19.6426,19.4653,19.5119,161076.0
2020-04-07 12:00:00,20.91,21.12,20.91,21.11,126150.0,19.5119,19.7079,19.5119,19.6986,126150.0
2020-04-07 12:10:00,21.11,21.15,21.04,21.15,133023.0,19.6986,19.7359,19.6332,19.7359,133023.0
2020-04-07 12:20:00,21.15,21.16,21.0,21.08,144513.0,19.7359,19.7452,19.5959,19.6706,144513.0
2020-04-07 12:30:00,21.08,21.09,20.97,20.99,174255.0,19.6706,19.6799,19.5679,19.5866,174255.0
2020-04-07 12:40:00,21.0,21.0,20.94,20.97,236814.0,19.5959,19.5959,19.5399,19.5679,236814.0
2020-04-07 12:50:00,20.97,20.99,20.9,20.95,125466.0,19.5679,19.5866,19.5026,19.5493,125466.0
2020-04-07 13:00:00,20.95,20.98,20.89,20.9,118374.0,19.5493,19.5773,19.4933,19.5026,118374.0
2020-04-07 13:10:00,20.91,20.94,20.82,20.86,149295.0,19.5119,19.5399,19.428,19.4653,149295.0
2020-04-07 13:20:00,20.86,20.87,20.76,20.81,295458.0,19.4653,19.4746,19.372,19.4186,295458.0
2020-04-07 13:30:00,20.82,20.82,20.69,20.75,334500.0,19.428,19.428,19.3066,19.3626,334500.0
2020-04-07 13:40:00,20.75,20.82,20.75,20.76,314550.0,19.3626,19.428,19.3626,19.372,314550.0
2020-04-07 13:50:00,20.76,20.76,20.64,20.72,164511.0,19.372,19.372,19.26,19.3346,164511.0
2020-04-07 14:00:00,20.72,20.72,20.61,20.64,227478.0,19.3346,19.3346,19.232,19.26,227478.0
2020-04-07 14:10:00,20.64,20.71,20.52,20.53,386118.0,19.26,19.3253,19.148,19.1573,386118.0
2020-04-07 14:20:00,20.53,20.66,20.52,20.57,303654.0,19.1573,19.2787,19.148,19.1947,303654.0
2020-04-07 14:30:00,20.58,20.61,20.49,20.55,416859.0,19.204,19.232,19.12,19.176,416859.0
2020-04-07 14:40:00,20.55,20.59,20.48,20.5,342072.0,19.176,19.2133,19.1107,19.1293,342072.0
2020-04-07 14:50:00,20.5,20.51,20.3,20.38,362604.0,19.1293,19.1387,18.9427,19.0174,362604.0
2020-04-07 15:00:00,20.39,20.5,20.37,20.49,392973.0,19.0267,19.1293,19.008,19.12,392973.0
2020-04-07 15:10:00,20.48,20.53,20.32,20.33,316554.0,19.1107,19.1573,18.9614,18.9707,316554.0
2020-04-07 15:20:00,20.34,20.4,20.27,20.3,450033.0,18.98,19.036,18.9147,18.9427,450033.0
2020-04-07 15:30:00,20.3,20.59,20.27,20.56,356049.0,18.9427,19.2133,18.9147,19.1853,356049.0
2020-04-07 15:40:00,20.57,20.81,20.54,20.8,348828.0,19.1947,19.4186,19.1667,19.4093,348828.0
2020-04-07 15:50:00,20.8,20.81,20.35,20.39,961941.0,19.4093,19.4186,18.9894,19.0267,961941.0
2020-04-08 09:30:00,20.74,20.85,20.65,20.69,435507.0,19.3533,19.4559,19.2693,19.3066,435507.0
2020-04-08 09:40:00,20.73,20.82,20.67,20.72,132927.0,19.344,19.428,19.288,19.3346,132927.0
2020-04-08 09:50:00,20.71,20.81,20.64,20.67,128118.0,19.3253,19.4186,19.26,19.288,128118.0
2020-04-08 10:00:00,20.68,20.72,20.6,20.65,119787.0,19.2973,19.3346,19.2227,19.2693,119787.0
2020-04-08 10:10:00,20.65,20.81,20.65,20.74,114609.0,19.2693,19.4186,19.2693,19.3533,114609.0
2020-04-08 10:20:00,20.75,20.87,20.73,20.86,124632.0,19.3626,19.4746,19.344,19.4653,124632.0
2020-04-08 10:30:00,20.86,20.94,20.82,20.87,137535.0,19.4653,19.5399,19.428,19.4746,137535.0
2020-04-08 10:40:00,20.86,20.91,20.8,20.91,69993.0,19.4653,19.5119,19.4093,19.5119,69993.0
2020-04-08 10:50:00,20.92,21.04,20.89,21.02,82038.0,19.5213,19.6332,19.4933,19.6146,82038.0
2020-04-08 11:00:00,21.03,21.05,20.88,20.89,182811.0,19.6239,19.6426,19.4839,19.4933,182811.0
2020-04-08 11:10:00,20.88,21.05,20.87,21.01,213225.0,19.4839,19.6426,19.4746,19.6053,213225.0
2020-04-08 11:20:00,21.03,21.13,21.03,21.08,117033.0,19.6239,19.7172,19.6239,19.6706,117033.0
2020-04-08 11:30:00,21.09,21.2,21.06,21.2,116145.0,19.6799,19.7825,19.6519,19.7825,116145.0
2020-04-08 11:40:00,21.21,21.21,21.09,21.11,87447.0,19.7919,19.7919,19.6799,19.6986,87447.0
2020-04-08 11:50:00,21.11,21.11,20.98,20.99,72813.0,19.6986,19.6986,19.5773,19.5866,72813.0
2020-04-08 12:00:00,21.0,21.04,20.97,21.0,74652.0,19.5959,19.6332,19.5679,19.5959,74652.0
2020-04-08 12:10:00,20.99,21.13,20.96,21.11,183309.0,19.5866,19.7172,19.5586,19.6986,183309.0
2020-04-08 12:20:00,21.11,21.13,21.06,21.07,101790.0,19.6986,19.7172,19.6519,19.6612,101790.0
2020-04-08 12:30:00,21.07,21.14,21.02,21.14,161298.0,19.6612,19.7266,19.6146,19.7266,161298.0
2020-04-08 12:40:00,21.13,21.17,21.05,21.11,259053.0,19.7172,19.7546,19.6426,19.6986,259053.0
2020-04-08 12:50:00,21.11,21.14,21.02,21.06,67383.0,19.6986,19.7266,19.6146,19.6519,67383.0
2020-04-08 13:00:00,21.06,21.08,21.0,21.03,73320.0,19.6519,19.6706,19.5959,19.6239,73320.0
2020-04-08 13:10:00,21.03,21.09,20.98,21.07,64665.0,19.6239,19.6799,19.5773,19.6612,64665.0
2020-04-08 13:20:00,21.07,21.11,21.01,21.02,68001.0,19.6612,19.6986,19.6053,19.6146,68001.0
2020-04-08 13:30:00,21.02,21.03,20.89,20.91,158205.0,19.6146,19.6239,19.4933,19.5119,158205.0
2020-04-08 13:40:00,20.91,20.95,20.87,20.88,83973.0,19.5119,19.5493,19.4746,19.4839,83973.0
2020-04-08 13:50:00,20.88,20.93,20.84,20.87,125466.0,19.4839,19.5306,19.4466,19.4746,125466.0
2020-04-08 14:00:00,20.88,21.01,20.85,20.99,120189.0,19.4839,19.6053,19.4559,19.5866,120189.0
2020-04-08 14:10:00,21.0,21.03,20.96,21.01,95637.0,19.5959,19.6239,19.5586,19.6053,95637.0
2020-04-08 14:20:00,21.01,21.12,20.97,21.11,108975.0,19.6053,19.7079,19.5679,19.6986,108975.0
2020-04-08 14:30:00,21.13,21.14,21.08,21.1,90261.0,19.7172,19.7266,19.6706,19.6892,90261.0
2020-04-08 14:40:00,21.09,21.16,21.04,21.06,141402.0,19.6799,19.7452,19.6332,19.6519,141402.0
2020-04-08 14:50:00,21.06,21.18,21.06,21.16,125415.0,19.6519,19.7639,19.6519,19.7452,125415.0
2020-04-08 15:00:00,21.16,21.24,21.13,21.23,155502.0,19.7452,19.8199,19.7172,19.8105,155502.0
2020-04-08 15:10:00,21.22,21.22,21.13,21.16,181416.0,19.8012,19.8012,19.7172,19.7452,181416.0
2020-04-08 15:20:00,21.17,21.2,21.11,21.18,220812.0,19.7546,19.7825,19.6986,19.7639,220812.0
2020-04-08 15:30:00,21.18,21.28,21.06,21.09,298866.0,19.7639,19.8572,19.6519,19.6799,298866.0
2020-04-08 15:40:00,21.08,21.13,20.99,21.08,327357.0,19.6706,19.7172,19.5866,19.6706,327357.0
2020-04-08 15:50:00,21.08,21.29,21.08,21.17,1590420.0,19.6706,19.8665,19.6706,19.7546,1590420.0
2020-04-09 09:30:00,21.38,21.46,21.2,21.44,512049.0,19.9505,20.0252,19.7825,20.0065,512049.0
2020-04-09 09:40:00,21.44,21.6,21.43,21.58,178881.0,20.0065,20.1558,19.9972,20.1371,178881.0
2020-04-09 09:50:00,21.58,21.59,21.41,21.42,208596.0,20.1371,20.1465,19.9785,19.9878,208596.0
2020-04-09 10:00:00,21.42,21.6,21.37,21.42,625464.0,19.9878,20.1558,19.9412,19.9878,625464.0
2020-04-09 10:10:00,21.42,21.56,21.41,21.47,325047.0,19.9878,20.1185,19.9785,20.0345,325047.0
2020-04-09 10:20:00,21.47,21.49,21.27,21.43,365376.0,20.0345,20.0532,19.8479,19.9972,365376.0
2020-04-09 10:30:00,21.44,21.48,21.3,21.47,262380.0,20.0065,20.0438,19.8759,20.0345,262380.0
2020-04-09 10:40:00,21.46,21.49,21.34,21.38,563376.0,20.0252,20.0532,19.9132,19.9505,563376.0
2020-04-09 10:50:00,21.38,21.38,21.24,21.31,429960.0,19.9505,19.9505,19.8199,19.8852,429960.0
2020-04-09 11:00:00,21.31,21.31,21.14,21.25,211101.0,19.8852,19.8852,19.7266,19.8292,211101.0
2020-04-09 11:10:00,21.26,21.32,21.18,21.3,246987.0,19.8385,19.8945,19.7639,19.8759,246987.0
2020-04-09 11:20:00,21.31,21.4,21.27,21.35,347487.0,19.8852,19.9692,19.8479,19.9225,347487.0
2020-04-09 11:30:00,21.35,21.42,21.31,21.38,180651.0,19.9225,19.9878,19.8852,19.9505,180651.0
2020-04-09 11:40:00,21.39,21.45,21.35,21.43,117615.0,19.9598,20.0158,19.9225,19.9972,117615.0
2020-04-09 11:50:00,21.44,21.52,21.33,21.5,244764.0,20.0065,20.0812,19.9039,20.0625,244764.0
2020-04-09 12:00:00,21.51,21.56,21.47,21.54,217296.0,20.0718,20.1185,20.0345,20.0998,217296.0
2020-04-09 12:10:00,21.54,21.54,21.39,21.47,122445.0,20.0998,20.0998,19.9598,20.0345,122445.0
2020-04-09 12:20:00,21.47,21.47,21.32,21.33,87897.0,20.0345,20.0345,19.8945,19.9039,87897.0
2020-04-09 12:30:00,21.33,21.38,21.3,21.35,82800.0,19.9039,19.9505,19.8759,19.9225,82800.0
2020-04-09 12:40:00,21.35,21.36,21.29,21.34,85407.0,19.9225,19.9318,19.8665,19.9132,85407.0
2020-04-09 12:50:00,21.32,21.44,21.32,21.37,216450.0,19.8945,20.0065,19.8945,19.9412,216450.0
2020-04-09 13:00:00,21.38,21.38,21.32,21.35,115026.0,19.9505,19.9505,19.8945,19.9225,115026.0
2020-04-09 13:10:00,21.35,21.38,21.29,21.37,86661.0,19.9225,19.9505,19.8665,19.9412,86661.0
2020-04-09 13:20:00,21.36,21.37,21.3,21.34,196986.0,19.9318,19.9412,19.8759,19.9132,196986.0
2020-04-09 13:30:00,21.35,21.37,21.26,21.27,196524.0,19.9225,19.9412,19.8385,19.8479,196524.0
2020-04-09 13:40:00,21.28,21.32,21.24,21.25,91338.0,19.8572,19.8945,19.8199,19.8292,91338.0
2020-04-09 13:50:00,21.24,21.34,21.24,21.32,205620.0,19.8199,19.9132,19.8199,19.8945,205620.0
2020-04-09 14:00:00,21.32,21.34,21.23,21.23,605706.0,19.8945,19.9132,19.8105,19.8105,605706.0
2020-04-09 14:10:00,21.23,21.25,21.14,21.19,125907.0,19.8105,19.8292,19.7266,19.7732,125907.0
2020-04-09 14:20:00,21.19,21.29,21.15,21.18,225717.0,19.7732,19.8665,19.7359,19.7639,225717.0
2020-04-09 14:30:00,21.19,21.32,21.17,21.28,237801.0,19.7732,19.8945,19.7546,19.8572,237801.0
2020-04-09 14:40:00,21.28,21.3,21.12,21.15,113406.0,19.8572,19.8759,19.7079,19.7359,113406.0
2020-04-09 14:50:00,21.15,21.17,21.03,21.16,211800.0,19.7359,19.7546,19.6239,19.7452,211800.0
2020-04-09 15:00:00,21.16,21.29,21.11,21.28,218835.0,19.7452,19.8665,19.6986,19.8572,218835.0
2020-04-09 15:10:00,21.3,21.4,21.26,21.39,317952.0,19.8759,19.9692,19.8385,19.9598,317952.0
2020-04-09 15:20:00,21.41,21.42,21.26,21.41,209871.0,19.9785,19.9878,19.8385,19.9785,209871.0
2020-04-09 15:30:00,21.42,21.47,21.34,21.39,504582.0,19.9878,20.0345,19.9132,19.9598,504582.0
2020-04-09 15:40:00,21.38,21.41,21.23,21.24,354978.0,19.9505,19.9785,19.8105,19.8199,354978.0
2020-04-09 15:50:00,21.23,21.39,21.19,21.34,1358835.0,19.8105,19.9598,19.7732,19.9132,1358835.0
2020-04-13 09:30:00,21.1,21.29,20.89,20.97,379674.0,19.6892,19.8665,19.4933,19.5679,379674.0
2020-04-13 09:40:00,21.0,21.02,20.79,20.96,190203.0,19.5959,19.6146,19.4,19.5586,190203.0
2020-04-13 09:50:00,20.95,21.06,20.86,20.87,225423.0,19.5493,19.6519,19.4653,19.4746,225423.0
2020-04-13 10:00:00,20.88,20.96,20.83,20.89,338394.0,19.4839,19.5586,19.4373,19.4933,338394.0
2020-04-13 10:10:00,20.9,20.96,20.77,20.79,162120.0,19.5026,19.5586,19.3813,19.4,162120.0
2020-04-13 10:20:00,20.79,20.81,20.71,20.78,248607.0,19.4,19.4186,19.3253,19.3906,248607.0
2020-04-13 10:30:00,20.76,20.83,20.72,20.73,128634.0,19.372,19.4373,19.3346,19.344,128634.0
2020-04-13 10:40:00,20.72,20.73,20.59,20.59,182406.0,19.3346,19.344,19.2133,19.2133,182406.0
2020-04-13 10:50:00,20.59,20.67,20.59,20.62,306969.0,19.2133,19.288,19.2133,19.2413,306969.0
2020-04-13 11:00:00,20.61,20.61,20.44,20.49,309780.0,19.232,19.232,19.0734,19.12,309780.0
2020-04-13 11:10:00,20.49,20.64,20.49,20.57,233442.0,19.12,19.26,19.12,19.1947,233442.0
2020-04-13 11:20:00,20.57,20.64,20.54,20.64,112692.0,19.1947,19.26,19.1667,19.26,112692.0
2020-04-13 11:30:00,20.62,20.62,20.51,20.52,107457.0,19.2413,19.2413,19.1387,19.148,107457.0
2020-04-13 11:40:00,20.53,20.61,20.45,20.59,173562.0,19.1573,19.232,19.0827,19.2133,173562.0
2020-04-13 11:50:00,20.58,20.62,20.55,20.56,140157.0,19.204,19.2413,19.176,19.1853,140157.0
2020-04-13 12:00:00,20.56,20.65,20.54,20.61,138015.0,19.1853,19.2693,19.1667,19.232,138015.0
2020-04-13 12:10:00,20.62,20.66,20.61,20.66,139182.0,19.2413,19.2787,19.232,19.2787,139182.0
2020-04-13 12:20:00,20.66,20.66,20.56,20.58,153252.0,19.2787,19.2787,19.1853,19.204,153252.0
2020-04-13 12:30:00,20.58,20.6,20.47,20.49,325500.0,19.204,19.2227,19.1014,19.12,325500.0
2020-04-13 12:40:00,20.5,20.56,20.48,20.52,128667.0,19.1293,19.1853,19.1107,19.148,128667.0
2020-04-13 12:50:00,20.51,20.51,20.41,20.45,121797.0,19.1387,19.1387,19.0454,19.0827,121797.0
2020-04-13 13:00:00,20.45,20.45,20.37,20.45,134529.0,19.0827,19.0827,19.008,19.0827,134529.0
2020-04-13 13:10:00,20.45,20.45,20.33,20.42,154611.0,19.0827,19.0827,18.9707,19.0547,154611.0
2020-04-13 13:20:00,20.43,20.43,20.39,20.42,122784.0,19.064,19.064,19.0267,19.0547,122784.0
2020-04-13 13:30:00,20.41,20.56,20.4,20.56,177900.0,19.0454,19.1853,19.036,19.1853,177900.0
2020-04-13 13:40:00,20.56,20.58,20.51,20.52,145689.0,19.1853,19.204,19.1387,19.148,145689.0
2020-04-13 13:50:00,20.52,20.59,20.52,20.53,125001.0,19.148,19.2133,19.148,19.1573,125001.0
2020-04-13 14:00:00,20.54,20.58,20.5,20.51,123543.0,19.1667,19.204,19.1293,19.1387,123543.0
2020-04-13 14:10:00,20.51,20.52,20.41,20.47,186342.0,19.1387,19.148,19.0454,19.1014,186342.0
2020-04-13 14:20:00,20.46,20.46,20.39,20.42,123798.0,19.092,19.092,19.0267,19.0547,123798.0
2020-04-13 14:30:00,20.43,20.46,20.37,20.38,106809.0,19.064,19.092,19.008,19.0174,106809.0
2020-04-13 14:40:00,20.38,20.42,20.32,20.39,187272.0,19.0174,19.0547,18.9614,19.0267,187272.0
2020-04-13 14:50:00,20.39,20.43,20.36,20.4,135699.0,19.0267,19.064,18.9987,19.036,135699.0
2020-04-13 15:00:00,20.4,20.41,20.31,20.35,199413.0,19.036,19.0454,18.9521,18.9894,199413.0
2020-04-13 15:10:00,20.35,20.5,20.34,20.5,241107.0,18.9894,19.1293,18.98,19.1293,241107.0
2020-04-13 15:20:00,20.5,20.53,20.42,20.44,269430.0,19.1293,19.1573,19.0547,19.0734,269430.0
2020-04-13 15:30:00,20.43,20.47,20.39,20.41,418641.0,19.064,19.1014,19.0267,19.0454,418641.0
2020-04-13 15:40:00,20.41,20.53,20.4,20.52,419715.0,19.0454,19.1573,19.036,19.148,419715.0
2020-04-13 15:50:00,20.51,20.59,20.41,20.52,1185951.0,19.1387,19.2133,19.0454,19.148,1185951.0
2020-04-14 09:30:00,20.71,21.06,20.71,21.0,292347.0,19.3253,19.6519,19.3253,19.5959,292347.0
2020-04-14 09:40:00,20.97,21.09,20.94,21.07,89460.0,19.5679,19.6799,19.5399,19.6612,89460.0
2020-04-14 09:50:00,21.07,21.1,21.02,21.07,102576.0,19.6612,19.6892,19.6146,19.6612,102576.0
2020-04-14 10:00:00,21.07,21.07,20.93,21.0,169221.0,19.6612,19.6612,19.5306,19.5959,169221.0
2020-04-14 10:10:00,20.99,21.12,20.99,21.12,100347.0,19.5866,19.7079,19.5866,19.7079,100347.0
2020-04-14 10:20:00,21.12,21.13,21.05,21.09,100842.0,19.7079,19.7172,19.6426,19.6799,100842.0
2020-04-14 10:30:00,21.09,21.09,20.87,20.87,107748.0,19.6799,19.6799,19.4746,19.4746,107748.0
2020-04-14 10:40:00,20.88,20.96,20.86,20.9,96405.0,19.4839,19.5586,19.4653,19.5026,96405.0
2020-04-14 10:50:00,20.91,20.92,20.78,20.81,97680.0,19.5119,19.5213,19.3906,19.4186,97680.0
2020-04-14 11:00:00,20.8,20.88,20.74,20.79,130392.0,19.4093,19.4839,19.3533,19.4,130392.0
2020-04-14 11:10:00,20.79,20.81,20.69,20.69,91068.0,19.4,19.4186,19.3066,19.3066,91068.0
2020-04-14 11:20:00,20.69,20.83,20.68,20.74,136302.0,19.3066,19.4373,19.2973,19.3533,136302.0
2020-04-14 11:30:00,20.75,20.82,20.75,20.79,146886.0,19.3626,19.428,19.3626,19.4,146886.0
2020-04-14 11:40:00,20.79,20.82,20.75,20.78,114528.0,19.4,19.428,19.3626,19.3906,114528.0
2020-04-14 11:50:00,20.78,20.8,20.7,20.71,83568.0,19.3906,19.4093,19.316,19.3253,83568.0
2020-04-14 12:00:00,20.71,20.89,20.71,20.88,97128.0,19.3253,19.4933,19.3253,19.4839,97128.0
2020-04-14 12:10:00,20.88,20.92,20.85,20.9,89193.0,19.4839,19.5213,19.4559,19.5026,89193.0
2020-04-14 12:20:00,20.89,20.93,20.85,20.89,94977.0,19.4933,19.5306,19.4559,19.4933,94977.0
2020-04-14 12:30:00,20.89,20.9,20.78,20.79,115758.0,19.4933,19.5026,19.3906,19.4,115758.0
2020-04-14 12:40:00,20.79,20.82,20.75,20.78,81078.0,19.4,19.428,19.3626,19.3906,81078.0
2020-04-14 12:50:00,20.78,20.83,20.77,20.78,62319.0,19.3906,19.4373,19.3813,19.3906,62319.0
2020-04-14 13:00:00,20.79,20.79,20.73,20.76,89139.0,19.4,19.4,19.344,19.372,89139.0
2020-04-14 13:10:00,20.75,20.77,20.71,20.72,77532.0,19.3626,19.3813,19.3253,19.3346,77532.0
2020-04-14 13:20:00,20.72,20.77,20.71,20.71,109443.0,19.3346,19.3813,19.3253,19.3253,109443.0
2020-04-14 13:30:00,20.72,20.78,20.72,20.77,110076.0,19.3346,19.3906,19.3346,19.3813,110076.0
2020-04-14 13:40:00,20.77,20.77,20.71,20.72,147597.0,19.3813,19.3813,19.3253,19.3346,147597.0
2020-04-14 13:50:00,20.71,20.76,20.68,20.73,161538.0,19.3253,19.372,19.2973,19.344,161538.0
2020-04-14 14:00:00,20.73,20.76,20.69,20.76,90408.0,19.344,19.372,19.3066,19.372,90408.0
2020-04-14 14:10:00,20.76,20.85,20.76,20.85,113697.0,19.372,19.4559,19.372,19.4559,113697.0
2020-04-14 14:20:00,20.84,20.85,20.8,20.8,79857.0,19.4466,19.4559,19.4093,19.4093,79857.0
2020-04-14 14:30:00,20.81,20.86,20.79,20.85,82182.0,19.4186,19.4653,19.4,19.4559,82182.0
2020-04-14 14:40:00,20.86,20.87,20.82,20.86,133299.0,19.4653,19.4746,19.428,19.4653,133299.0
2020-04-14 14:50:00,20.86,20.88,20.84,20.86,181545.0,19.4653,19.4839,19.4466,19.4653,181545.0
2020-04-14 15:00:00,20.86,20.86,20.78,20.83,217602.0,19.4653,19.4653,19.3906,19.4373,217602.0
2020-04-14 15:10:00,20.83,20.83,20.75,20.8,169725.0,19.4373,19.4373,19.3626,19.4093,169725.0
2020-04-14 15:20:00,20.79,20.85,20.77,20.84,166569.0,19.4,19.4559,19.3813,19.4466,166569.0
2020-04-14 15:30:00,20.84,20.88,20.83,20.87,372330.0,19.4466,19.4839,19.4373,19.4746,372330.0
2020-04-14 15:40:00,20.87,20.9,20.82,20.85,335289.0,19.4746,19.5026,19.428,19.4559,335289.0
2020-04-14 15:50:00,20.85,20.91,20.8,20.85,1085919.0,19.4559,19.5119,19.4093,19.4559,1085919.0
2020-04-15 09:30:00,20.1,20.3,20.1,20.27,289761.0,18.7561,18.9427,18.7561,18.9147,289761.0
2020-04-15 09:40:00,20.26,20.31,20.07,20.09,161238.0,18.9054,18.9521,18.7281,18.7468,161238.0
2020-04-15 09:50:00,20.1,20.19,20.04,20.15,110763.0,18.7561,18.8401,18.7001,18.8028,110763.0
2020-04-15 10:00:00,20.14,20.15,20.05,20.13,169179.0,18.7934,18.8028,18.7094,18.7841,169179.0
2020-04-15 10:10:00,20.12,20.16,20.07,20.08,390927.0,18.7748,18.8121,18.7281,18.7374,390927.0
2020-04-15 10:20:00,20.08,20.16,20.08,20.16,102510.0,18.7374,18.8121,18.7374,18.8121,102510.0
2020-04-15 10:30:00,20.14,20.19,20.08,20.09,120288.0,18.7934,18.8401,18.7374,18.7468,120288.0
2020-04-15 10:40:00,20.09,20.16,20.08,20.14,91791.0,18.7468,18.8121,18.7374,18.7934,91791.0
2020-04-15 10:50:00,20.14,20.14,20.06,20.06,104247.0,18.7934,18.7934,18.7188,18.7188,104247.0
2020-04-15 11:00:00,20.06,20.07,20.0,20.04,146139.0,18.7188,18.7281,18.6628,18.7001,146139.0
2020-04-15 11:10:00,20.04,20.07,20.0,20.01,72504.0,18.7001,18.7281,18.6628,18.6721,72504.0
2020-04-15 11:20:00,20.01,20.07,20.0,20.05,262785.0,18.6721,18.7281,18.6628,18.7094,262785.0
2020-04-15 11:30:00,20.06,20.13,20.0,20.02,135588.0,18.7188,18.7841,18.6628,18.6814,135588.0
2020-04-15 11:40:00,20.02,20.03,19.99,20.01,168795.0,18.6814,18.6908,18.6534,18.6721,168795.0
2020-04-15 11:50:00,20.01,20.06,20.01,20.03,71793.0,18.6721,18.7188,18.6721,18.6908,71793.0
2020-04-15 12:00:00,20.03,20.07,20.0,20.0,144738.0,18.6908,18.7281,18.6628,18.6628,144738.0
2020-04-15 12:10:00,20.0,20.03,19.97,19.99,83640.0,18.6628,18.6908,18.6348,18.6534,83640.0
2020-04-15 12:20:00,20.0,20.12,20.0,20.11,94410.0,18.6628,18.7748,18.6628,18.7654,94410.0
2020-04-15 12:30:00,20.11,20.17,20.1,20.11,107499.0,18.7654,18.8214,18.7561,18.7654,107499.0
2020-04-15 12:40:00,20.11,20.18,20.1,20.16,71256.0,18.7654,18.8307,18.7561,18.8121,71256.0
2020-04-15 12:50:00,20.16,20.21,20.15,20.15,76710.0,18.8121,18.8587,18.8028,18.8028,76710.0
2020-04-15 13:00:00,20.14,20.19,20.13,20.18,61185.0,18.7934,18.8401,18.7841,18.8307,61185.0
2020-04-15 13:10:00,20.19,20.29,20.19,20.28,78285.0,18.8401,18.9334,18.8401,18.9241,78285.0
2020-04-15 13:20:00,20.29,20.29,20.19,20.19,62361.0,18.9334,18.9334,18.8401,18.8401,62361.0
2020-04-15 13:30:00,20.18,20.2,20.15,20.15,93708.0,18.8307,18.8494,18.8028,18.8028,93708.0
2020-04-15 13:40:00,20.15,20.22,20.12,20.19,99450.0,18.8028,18.8681,18.7748,18.8401,99450.0
2020-04-15 13:50:00,20.2,20.21,20.16,20.19,94791.0,18.8494,18.8587,18.8121,18.8401,94791.0
2020-04-15 14:00:00,20.19,20.27,20.19,20.19,87894.0,18.8401,18.9147,18.8401,18.8401,87894.0
2020-04-15 14:10:00,20.19,20.26,20.18,20.24,77748.0,18.8401,18.9054,18.8307,18.8867,77748.0
2020-04-15 14:20:00,20.24,20.29,20.22,20.29,78123.0,18.8867,18.9334,18.8681,18.9334,78123.0
2020-04-15 14:30:00,20.29,20.34,20.27,20.32,100491.0,18.9334,18.98,18.9147,18.9614,100491.0
2020-04-15 14:40:00,20.32,20.32,20.25,20.26,95913.0,18.9614,18.9614,18.8961,18.9054,95913.0
2020-04-15 14:50:00,20.25,20.3,20.22,20.3,87801.0,18.8961,18.9427,18.8681,18.9427,87801.0
2020-04-15 15:00:00,20.29,20.32,20.22,20.24,119907.0,18.9334,18.9614,18.8681,18.8867,119907.0
2020-04-15 15:10:00,20.22,20.27,20.19,20.25,141360.0,18.8681,18.9147,18.8401,18.8961,141360.0
2020-04-15 15:20:00,20.25,20.26,20.16,20.18,134349.0,18.8961,18.9054,18.8121,18.8307,134349.0
2020-04-15 15:30:00,20.17,20.2,20.13,20.18,235617.0,18.8214,18.8494,18.7841,18.8307,235617.0
2020-04-15 15:40:00,20.18,20.21,20.14,20.18,248646.0,18.8307,18.8587,18.7934,18.8307,248646.0
2020-04-15 15:50:00,20.19,20.31,20.15,20.31,1079100.0,18.8401,18.9521,18.8028,18.9521,1079100.0
2020-04-16 09:30:00,20.4,20.4,19.97,20.07,349836.0,19.036,19.036,18.6348,18.7281,349836.0
2020-04-16 09:40:00,20.08,20.16,19.99,20.03,143391.0,18.7374,18.8121,18.6534,18.6908,143391.0
2020-04-16 09:50:00,20.02,20.03,19.91,19.92,223419.0,18.6814,18.6908,18.5788,18.5881,223419.0
2020-04-16 10:00:00,19.92,19.95,19.8,19.81,205110.0,18.5881,18.6161,18.4762,18.4855,205110.0
2020-04-16 10:10:00,19.81,19.87,19.65,19.86,275493.0,18.4855,18.5415,18.3362,18.5321,275493.0
2020-04-16 10:20:00,19.85,19.95,19.82,19.95,108393.0,18.5228,18.6161,18.4948,18.6161,108393.0
2020-04-16 10:30:00,19.94,19.98,19.92,19.92,109740.0,18.6068,18.6441,18.5881,18.5881,109740.0
2020-04-16 10:40:00,19.92,20.02,19.91,20.0,97755.0,18.5881,18.6814,18.5788,18.6628,97755.0
2020-04-16 10:50:00,19.99,20.06,19.95,20.05,74532.0,18.6534,18.7188,18.6161,18.7094,74532.0
2020-04-16 11:00:00,20.05,20.07,19.99,20.06,112239.0,18.7094,18.7281,18.6534,18.7188,112239.0
2020-04-16 11:10:00,20.06,20.07,20.02,20.04,159069.0,18.7188,18.7281,18.6814,18.7001,159069.0
2020-04-16 11:20:00,20.04,20.08,20.02,20.04,132579.0,18.7001,18.7374,18.6814,18.7001,132579.0
2020-04-16 11:30:00,20.04,20.05,19.99,20.03,118500.0,18.7001,18.7094,18.6534,18.6908,118500.0
2020-04-16 11:40:00,20.03,20.08,20.02,20.06,92487.0,18.6908,18.7374,18.6814,18.7188,92487.0
2020-04-16 11:50:00,20.08,20.15,20.05,20.15,103917.0,18.7374,18.8028,18.7094,18.8028,103917.0
2020-04-16 12:00:00,20.14,20.17,20.03,20.05,116466.0,18.7934,18.8214,18.6908,18.7094,116466.0
2020-04-16 12:10:00,20.04,20.05,19.93,19.94,86991.0,18.7001,18.7094,18.5975,18.6068,86991.0
2020-04-16 12:20:00,19.94,19.95,19.89,19.91,89019.0,18.6068,18.6161,18.5601,18.5788,89019.0
2020-04-16 12:30:00,19.9,19.9,19.83,19.88,116004.0,18.5695,18.5695,18.5041,18.5508,116004.0
2020-04-16 12:40:00,19.88,19.92,19.87,19.92,83799.0,18.5508,18.5881,18.5415,18.5881,83799.0
2020-04-16 12:50:00,19.91,19.98,19.91,19.97,66600.0,18.5788,18.6441,18.5788,18.6348,66600.0
2020-04-16 13:00:00,19.97,19.99,19.94,19.97,94428.0,18.6348,18.6534,18.6068,18.6348,94428.0
2020-04-16 13:10:00,19.97,20.02,19.95,20.01,67041.0,18.6348,18.6814,18.6161,18.6721,67041.0
2020-04-16 13:20:00,20.0,20.07,20.0,20.07,83586.0,18.6628,18.7281,18.6628,18.7281,83586.0
2020-04-16 13:30:00,20.06,20.1,20.05,20.09,93162.0,18.7188,18.7561,18.7094,18.7468,93162.0
2020-04-16 13:40:00,20.08,20.13,20.08,20.11,93615.0,18.7374,18.7841,18.7374,18.7654,93615.0
2020-04-16 13:50:00,20.11,20.12,20.05,20.09,148950.0,18.7654,18.7748,18.7094,18.7468,148950.0
2020-04-16 14:00:00,20.08,20.14,20.04,20.14,93393.0,18.7374,18.7934,18.7001,18.7934,93393.0
2020-04-16 14:10:00,20.14,20.2,20.14,20.18,84735.0,18.7934,18.8494,18.7934,18.8307,84735.0
2020-04-16 14:20:00,20.18,20.19,20.15,20.17,157938.0,18.8307,18.8401,18.8028,18.8214,157938.0
2020-04-16 14:30:00,20.16,20.23,20.16,20.2,120618.0,18.8121,18.8774,18.8121,18.8494,120618.0
2020-04-16 14:40:00,20.2,20.22,20.16,20.18,76995.0,18.8494,18.8681,18.8121,18.8307,76995.0
2020-04-16 14:50:00,20.18,20.19,20.14,20.18,105984.0,18.8307,18.8401,18.7934,18.8307,105984.0
2020-04-16 15:00:00,20.18,20.19,20.09,20.1,146184.0,18.8307,18.8401,18.7468,18.7561,146184.0
2020-04-16 15:10:00,20.11,20.12,20.07,20.11,239955.0,18.7654,18.7748,18.7281,18.7654,239955.0
2020-04-16 15:20:00,20.11,20.15,20.1,20.14,252807.0,18.7654,18.8028,18.7561,18.7934,252807.0
2020-04-16 15:30:00,20.13,20.2,20.13,20.18,272457.0,18.7841,18.8494,18.7841,18.8307,272457.0
2020-04-16 15:40:00,20.18,20.24,20.13,20.14,480303.0,18.8307,18.8867,18.7841,18.7934,480303.0
2020-04-16 15:50:00,20.14,20.29,20.14,20.21,959349.0,18.7934,18.9334,18.7934,18.8587,959349.0
2020-04-17 09:30:00,21.0,21.22,20.91,21.13,1034559.0,19.5959,19.8012,19.5119,19.7172,1034559.0
2020-04-17 09:40:00,21.12,21.13,20.92,20.95,193401.0,19.7079,19.7172,19.5213,19.5493,193401.0
2020-04-17 09:50:00,20.95,21.05,20.9,21.04,220524.0,19.5493,19.6426,19.5026,19.6332,220524.0
2020-04-17 10:00:00,21.05,21.07,20.93,20.96,151443.0,19.6426,19.6612,19.5306,19.5586,151443.0
2020-04-17 10:10:00,20.95,20.98,20.72,20.74,404340.0,19.5493,19.5773,19.3346,19.3533,404340.0
2020-04-17 10:20:00,20.74,20.85,20.72,20.8,124344.0,19.3533,19.4559,19.3346,19.4093,124344.0
2020-04-17 10:30:00,20.79,20.82,20.71,20.75,133836.0,19.4,19.428,19.3253,19.3626,133836.0
2020-04-17 10:40:00,20.74,20.8,20.69,20.69,114708.0,19.3533,19.4093,19.3066,19.3066,114708.0
2020-04-17 10:50:00,20.7,20.81,20.7,20.79,230601.0,19.316,19.4186,19.316,19.4,230601.0
2020-04-17 11:00:00,20.78,20.87,20.77,20.82,81093.0,19.3906,19.4746,19.3813,19.428,81093.0
2020-04-17 11:10:00,20.83,20.85,20.8,20.84,132369.0,19.4373,19.4559,19.4093,19.4466,132369.0
2020-04-17 11:20:00,20.84,20.84,20.73,20.76,121236.0,19.4466,19.4466,19.344,19.372,121236.0
2020-04-17 11:30:00,20.78,20.86,20.76,20.82,60765.0,19.3906,19.4653,19.372,19.428,60765.0
2020-04-17 11:40:00,20.81,20.85,20.79,20.81,77397.0,19.4186,19.4559,19.4,19.4186,77397.0
2020-04-17 11:50:00,20.81,20.82,20.76,20.77,97299.0,19.4186,19.428,19.372,19.3813,97299.0
2020-04-17 12:00:00,20.77,20.77,20.7,20.7,84954.0,19.3813,19.3813,19.316,19.316,84954.0
2020-04-17 12:10:00,20.7,20.77,20.68,20.77,71214.0,19.316,19.3813,19.2973,19.3813,71214.0
2020-04-17 12:20:00,20.76,20.76,20.68,20.69,86436.0,19.372,19.372,19.2973,19.3066,86436.0
2020-04-17 12:30:00,20.68,20.8,20.68,20.78,95229.0,19.2973,19.4093,19.2973,19.3906,95229.0
2020-04-17 12:40:00,20.78,20.87,20.78,20.87,74370.0,19.3906,19.4746,19.3906,19.4746,74370.0
2020-04-17 12:50:00,20.87,20.9,20.85,20.86,74052.0,19.4746,19.5026,19.4559,19.4653,74052.0
2020-04-17 13:00:00,20.86,20.89,20.84,20.89,109326.0,19.4653,19.4933,19.4466,19.4933,109326.0
2020-04-17 13:10:00,20.87,20.93,20.87,20.92,152271.0,19.4746,19.5306,19.4746,19.5213,152271.0
2020-04-17 13:20:00,20.91,20.93,20.87,20.89,87912.0,19.5119,19.5306,19.4746,19.4933,87912.0
2020-04-17 13:30:00,20.89,20.92,20.84,20.91,119313.0,19.4933,19.5213,19.4466,19.5119,119313.0
2020-04-17 13:40:00,20.91,20.92,20.84,20.86,270141.0,19.5119,19.5213,19.4466,19.4653,270141.0
2020-04-17 13:50:00,20.85,20.87,20.85,20.87,99807.0,19.4559,19.4746,19.4559,19.4746,99807.0
2020-04-17 14:00:00,20.87,20.87,20.8,20.81,82563.0,19.4746,19.4746,19.4093,19.4186,82563.0
2020-04-17 14:10:00,20.8,20.83,20.79,20.82,117447.0,19.4093,19.4373,19.4,19.428,117447.0
2020-04-17 14:20:00,20.82,20.86,20.77,20.8,115209.0,19.428,19.4653,19.3813,19.4093,115209.0
2020-04-17 14:30:00,20.79,20.79,20.73,20.78,105918.0,19.4,19.4,19.344,19.3906,105918.0
2020-04-17 14:40:00,20.78,20.82,20.75,20.81,82035.0,19.3906,19.428,19.3626,19.4186,82035.0
2020-04-17 14:50:00,20.81,20.83,20.78,20.82,87846.0,19.4186,19.4373,19.3906,19.428,87846.0
2020-04-17 15:00:00,20.83,20.86,20.81,20.86,88452.0,19.4373,19.4653,19.4186,19.4653,88452.0
2020-04-17 15:10:00,20.85,20.89,20.84,20.88,134184.0,19.4559,19.4933,19.4466,19.4839,134184.0
2020-04-17 15:20:00,20.88,20.89,20.81,20.89,453789.0,19.4839,19.4933,19.4186,19.4933,453789.0
2020-04-17 15:30:00,20.89,20.92,20.88,20.91,190911.0,19.4933,19.5213,19.4839,19.5119,190911.0
2020-04-17 15:40:00,20.91,21.03,20.91,21.02,330207.0,19.5119,19.6239,19.5119,19.6146,330207.0
2020-04-17 15:50:00,21.02,21.05,20.78,20.92,1970505.0,19.6146,19.6426,19.3906,19.5213,1970505.0
2020-04-20 09:30:00,20.34,20.64,20.34,20.6,524679.0,18.98,19.26,18.98,19.2227,524679.0
2020-04-20 09:40:00,20.6,20.86,20.59,20.81,512853.0,19.2227,19.4653,19.2133,19.4186,512853.0
2020-04-20 09:50:00,20.83,20.83,20.6,20.62,217986.0,19.4373,19.4373,19.2227,19.2413,217986.0
2020-04-20 10:00:00,20.63,20.63,20.48,20.53,289866.0,19.2507,19.2507,19.1107,19.1573,289866.0
2020-04-20 10:10:00,20.53,20.61,20.53,20.57,127311.0,19.1573,19.232,19.1573,19.1947,127311.0
2020-04-20 10:20:00,20.58,20.58,20.48,20.48,104568.0,19.204,19.204,19.1107,19.1107,104568.0
2020-04-20 10:30:00,20.49,20.54,20.47,20.51,101859.0,19.12,19.1667,19.1014,19.1387,101859.0
2020-04-20 10:40:00,20.52,20.67,20.52,20.64,118302.0,19.148,19.288,19.148,19.26,118302.0
2020-04-20 10:50:00,20.64,20.75,20.64,20.71,113364.0,19.26,19.3626,19.26,19.3253,113364.0
2020-04-20 11:00:00,20.71,20.74,20.64,20.66,136752.0,19.3253,19.3533,19.26,19.2787,136752.0
2020-04-20 11:10:00,20.66,20.68,20.62,20.65,78975.0,19.2787,19.2973,19.2413,19.2693,78975.0
2020-04-20 11:20:00,20.66,20.72,20.64,20.71,97923.0,19.2787,19.3346,19.26,19.3253,97923.0
2020-04-20 11:30:00,20.71,20.82,20.66,20.81,75996.0,19.3253,19.428,19.2787,19.4186,75996.0
2020-04-20 11:40:00,20.81,20.84,20.76,20.76,66417.0,19.4186,19.4466,19.372,19.372,66417.0
2020-04-20 11:50:00,20.76,20.78,20.7,20.71,68361.0,19.372,19.3906,19.316,19.3253,68361.0
2020-04-20 12:00:00,20.71,20.71,20.62,20.63,123513.0,19.3253,19.3253,19.2413,19.2507,123513.0
2020-04-20 12:10:00,20.64,20.64,20.57,20.62,93735.0,19.26,19.26,19.1947,19.2413,93735.0
2020-04-20 12:20:00,20.62,20.68,20.61,20.65,86712.0,19.2413,19.2973,19.232,19.2693,86712.0
2020-04-20 12:30:00,20.65,20.66,20.64,20.66,79155.0,19.2693,19.2787,19.26,19.2787,79155.0
2020-04-20 12:40:00,20.66,20.67,20.63,20.67,84819.0,19.2787,19.288,19.2507,19.288,84819.0
2020-04-20 12:50:00,20.66,20.66,20.6,20.6,68973.0,19.2787,19.2787,19.2227,19.2227,68973.0
2020-04-20 13:00:00,20.6,20.6,20.52,20.55,82557.0,19.2227,19.2227,19.148,19.176,82557.0
2020-04-20 13:10:00,20.55,20.55,20.49,20.49,76191.0,19.176,19.176,19.12,19.12,76191.0
2020-04-20 13:20:00,20.49,20.5,20.44,20.49,87825.0,19.12,19.1293,19.0734,19.12,87825.0
2020-04-20 13:30:00,20.49,20.5,20.43,20.44,77292.0,19.12,19.1293,19.064,19.0734,77292.0
2020-04-20 13:40:00,20.44,20.5,20.42,20.44,72708.0,19.0734,19.1293,19.0547,19.0734,72708.0
2020-04-20 13:50:00,20.44,20.5,20.44,20.49,126066.0,19.0734,19.1293,19.0734,19.12,126066.0
2020-04-20 14:00:00,20.5,20.54,20.47,20.49,79914.0,19.1293,19.1667,19.1014,19.12,79914.0
2020-04-20 14:10:00,20.48,20.49,20.32,20.35,275283.0,19.1107,19.12,18.9614,18.9894,275283.0
2020-04-20 14:20:00,20.35,20.37,20.24,20.25,188163.0,18.9894,19.008,18.8867,18.8961,188163.0
2020-04-20 14:30:00,20.26,20.36,20.25,20.32,133539.0,18.9054,18.9987,18.8961,18.9614,133539.0
2020-04-20 14:40:00,20.34,20.35,20.28,20.34,101610.0,18.98,18.9894,18.9241,18.98,101610.0
2020-04-20 14:50:00,20.33,20.33,20.13,20.14,236685.0,18.9707,18.9707,18.7841,18.7934,236685.0
2020-04-20 15:00:00,20.15,20.2,20.09,20.16,258390.0,18.8028,18.8494,18.7468,18.8121,258390.0
2020-04-20 15:10:00,20.16,20.22,20.12,20.16,236736.0,18.8121,18.8681,18.7748,18.8121,236736.0
2020-04-20 15:20:00,20.17,20.29,20.16,20.29,297132.0,18.8214,18.9334,18.8121,18.9334,297132.0
2020-04-20 15:30:00,20.29,20.33,20.26,20.28,240438.0,18.9334,18.9707,18.9054,18.9241,240438.0
2020-04-20 15:40:00,20.28,20.35,20.27,20.35,314283.0,18.9241,18.9894,18.9147,18.9894,314283.0
2020-04-20 15:50:00,20.35,20.4,20.3,20.34,1350588.0,18.9894,19.036,18.9427,18.98,1350588.0
2020-04-21 09:30:00,19.78,19.88,19.6,19.63,556275.0,18.4575,18.5508,18.2895,18.3175,556275.0
2020-04-21 09:40:00,19.63,19.9,19.62,19.84,249282.0,18.3175,18.5695,18.3082,18.5135,249282.0
2020-04-21 09:50:00,19.82,19.93,19.74,19.82,220578.0,18.4948,18.5975,18.4202,18.4948,220578.0
2020-04-21 10:00:00,19.82,19.89,19.76,19.77,320142.0,18.4948,18.5601,18.4388,18.4482,320142.0
2020-04-21 10:10:00,19.79,19.81,19.72,19.78,162273.0,18.4668,18.4855,18.4015,18.4575,162273.0
2020-04-21 10:20:00,19.78,19.87,19.78,19.85,91293.0,18.4575,18.5415,18.4575,18.5228,91293.0
2020-04-21 10:30:00,19.86,19.9,19.82,19.88,144702.0,18.5321,18.5695,18.4948,18.5508,144702.0
2020-04-21 10:40:00,19.88,19.93,19.85,19.86,220662.0,18.5508,18.5975,18.5228,18.5321,220662.0
2020-04-21 10:50:00,19.86,19.91,19.83,19.84,196971.0,18.5321,18.5788,18.5041,18.5135,196971.0
2020-04-21 11:00:00,19.83,19.84,19.77,19.83,160188.0,18.5041,18.5135,18.4482,18.5041,160188.0
2020-04-21 11:10:00,19.82,19.83,19.72,19.81,259434.0,18.4948,18.5041,18.4015,18.4855,259434.0
2020-04-21 11:20:00,19.82,19.92,19.77,19.79,223122.0,18.4948,18.5881,18.4482,18.4668,223122.0
2020-04-21 11:30:00,19.79,19.87,19.71,19.74,287280.0,18.4668,18.5415,18.3922,18.4202,287280.0
2020-04-21 11:40:00,19.73,19.73,19.68,19.73,196242.0,18.4108,18.4108,18.3642,18.4108,196242.0
2020-04-21 11:50:00,19.72,19.82,19.71,19.82,165525.0,18.4015,18.4948,18.3922,18.4948,165525.0
2020-04-21 12:00:00,19.82,19.88,19.81,19.88,205608.0,18.4948,18.5508,18.4855,18.5508,205608.0
2020-04-21 12:10:00,19.87,19.92,19.84,19.85,121797.0,18.5415,18.5881,18.5135,18.5228,121797.0
2020-04-21 12:20:00,19.86,19.87,19.79,19.82,106617.0,18.5321,18.5415,18.4668,18.4948,106617.0
2020-04-21 12:30:00,19.83,19.83,19.77,19.79,184860.0,18.5041,18.5041,18.4482,18.4668,184860.0
2020-04-21 12:40:00,19.8,19.86,19.78,19.85,119391.0,18.4762,18.5321,18.4575,18.5228,119391.0
2020-04-21 12:50:00,19.86,19.97,19.86,19.91,125706.0,18.5321,18.6348,18.5321,18.5788,125706.0
2020-04-21 13:00:00,19.91,19.94,19.9,19.93,71526.0,18.5788,18.6068,18.5695,18.5975,71526.0
2020-04-21 13:10:00,19.92,19.95,19.91,19.94,84798.0,18.5881,18.6161,18.5788,18.6068,84798.0
2020-04-21 13:20:00,19.95,20.0,19.94,19.99,126363.0,18.6161,18.6628,18.6068,18.6534,126363.0
2020-04-21 13:30:00,19.98,20.08,19.97,20.07,145518.0,18.6441,18.7374,18.6348,18.7281,145518.0
2020-04-21 13:40:00,20.06,20.06,19.93,19.94,133251.0,18.7188,18.7188,18.5975,18.6068,133251.0
2020-04-21 13:50:00,19.94,20.01,19.93,19.98,91974.0,18.6068,18.6721,18.5975,18.6441,91974.0
2020-04-21 14:00:00,19.97,20.04,19.95,20.0,156207.0,18.6348,18.7001,18.6161,18.6628,156207.0
2020-04-21 14:10:00,20.0,20.04,19.98,20.01,158283.0,18.6628,18.7001,18.6441,18.6721,158283.0
2020-04-21 14:20:00,20.01,20.1,19.99,20.03,169491.0,18.6721,18.7561,18.6534,18.6908,169491.0
2020-04-21 14:30:00,20.04,20.04,19.94,19.96,546084.0,18.7001,18.7001,18.6068,18.6255,546084.0
2020-04-21 14:40:00,19.95,19.95,19.9,19.91,140583.0,18.6161,18.6161,18.5695,18.5788,140583.0
2020-04-21 14:50:00,19.9,19.93,19.84,19.86,318516.0,18.5695,18.5975,18.5135,18.5321,318516.0
2020-04-21 15:00:00,19.87,19.91,19.8,19.83,150462.0,18.5415,18.5788,18.4762,18.5041,150462.0
2020-04-21 15:10:00,19.83,19.93,19.83,19.87,228438.0,18.5041,18.5975,18.5041,18.5415,228438.0
2020-04-21 15:20:00,19.86,19.91,19.85,19.87,177108.0,18.5321,18.5788,18.5228,18.5415,177108.0
2020-04-21 15:30:00,19.87,19.98,19.84,19.96,288852.0,18.5415,18.6441,18.5135,18.6255,288852.0
2020-04-21 15:40:00,19.96,19.96,19.85,19.85,274881.0,18.6255,18.6255,18.5228,18.5228,274881.0
2020-04-21 15:50:00,19.85,19.9,19.77,19.83,1320954.0,18.5228,18.5695,18.4482,18.5041,1320954.0
2020-04-22 09:30:00,20.22,20.41,20.06,20.1,328626.0,18.8681,19.0454,18.7188,18.7561,328626.0
2020-04-22 09:40:00,20.09,20.11,19.97,19.98,304104.0,18.7468,18.7654,18.6348,18.6441,304104.0
2020-04-22 09:50:00,19.98,20.03,19.97,20.0,420435.0,18.6441,18.6908,18.6348,18.6628,420435.0
2020-04-22 10:00:00,20.0,20.06,19.9,19.91,298836.0,18.6628,18.7188,18.5695,18.5788,298836.0
2020-04-22 10:10:00,19.92,19.98,19.88,19.98,197085.0,18.5881,18.6441,18.5508,18.6441,197085.0
2020-04-22 10:20:00,19.97,19.98,19.92,19.94,244005.0,18.6348,18.6441,18.5881,18.6068,244005.0
2020-04-22 10:30:00,19.94,19.99,19.93,19.95,216492.0,18.6068,18.6534,18.5975,18.6161,216492.0
2020-04-22 10:40:00,19.96,19.98,19.92,19.93,273000.0,18.6255,18.6441,18.5881,18.5975,273000.0
2020-04-22 10:50:00,19.93,19.95,19.85,19.86,150039.0,18.5975,18.6161,18.5228,18.5321,150039.0
2020-04-22 11:00:00,19.87,19.89,19.84,19.86,122532.0,18.5415,18.5601,18.5135,18.5321,122532.0
2020-04-22 11:10:00,19.86,19.9,19.84,19.88,466266.0,18.5321,18.5695,18.5135,18.5508,466266.0
2020-04-22 11:20:00,19.88,19.89,19.83,19.85,280782.0,18.5508,18.5601,18.5041,18.5228,280782.0
2020-04-22 11:30:00,19.85,19.93,19.82,19.87,326931.0,18.5228,18.5975,18.4948,18.5415,326931.0
2020-04-22 11:40:00,19.87,19.97,19.85,19.96,182373.0,18.5415,18.6348,18.5228,18.6255,182373.0
2020-04-22 11:50:00,19.96,20.01,19.94,19.98,468051.0,18.6255,18.6721,18.6068,18.6441,468051.0
2020-04-22 12:00:00,19.98,20.03,19.98,20.0,610968.0,18.6441,18.6908,18.6441,18.6628,610968.0
2020-04-22 12:10:00,19.99,20.06,19.99,20.05,340263.0,18.6534,18.7188,18.6534,18.7094,340263.0
2020-04-22 12:20:00,20.05,20.12,20.05,20.09,173583.0,18.7094,18.7748,18.7094,18.7468,173583.0
2020-04-22 12:30:00,20.1,20.15,20.09,20.15,128136.0,18.7561,18.8028,18.7468,18.8028,128136.0
2020-04-22 12:40:00,20.15,20.18,20.12,20.12,136527.0,18.8028,18.8307,18.7748,18.7748,136527.0
2020-04-22 12:50:00,20.12,20.13,20.08,20.11,124107.0,18.7748,18.7841,18.7374,18.7654,124107.0
2020-04-22 13:00:00,20.12,20.12,20.04,20.05,113031.0,18.7748,18.7748,18.7001,18.7094,113031.0
2020-04-22 13:10:00,20.05,20.08,20.04,20.06,111018.0,18.7094,18.7374,18.7001,18.7188,111018.0
2020-04-22 13:20:00,20.06,20.12,20.06,20.07,126006.0,18.7188,18.7748,18.7188,18.7281,126006.0
2020-04-22 13:30:00,20.08,20.11,20.06,20.06,115734.0,18.7374,18.7654,18.7188,18.7188,115734.0
2020-04-22 13:40:00,20.07,20.08,20.03,20.05,116163.0,18.7281,18.7374,18.6908,18.7094,116163.0
2020-04-22 13:50:00,20.05,20.09,20.03,20.09,207810.0,18.7094,18.7468,18.6908,18.7468,207810.0
2020-04-22 14:00:00,20.09,20.15,20.09,20.15,288390.0,18.7468,18.8028,18.7468,18.8028,288390.0
2020-04-22 14:10:00,20.15,20.2,20.13,20.18,206559.0,18.8028,18.8494,18.7841,18.8307,206559.0
2020-04-22 14:20:00,20.18,20.27,20.18,20.25,204768.0,18.8307,18.9147,18.8307,18.8961,204768.0
2020-04-22 14:30:00,20.25,20.3,20.24,20.26,160908.0,18.8961,18.9427,18.8867,18.9054,160908.0
2020-04-22 14:40:00,20.26,20.28,20.22,20.24,126471.0,18.9054,18.9241,18.8681,18.8867,126471.0
2020-04-22 14:50:00,20.25,20.27,20.17,20.2,209595.0,18.8961,18.9147,18.8214,18.8494,209595.0
2020-04-22 15:00:00,20.2,20.23,20.16,20.19,254763.0,18.8494,18.8774,18.8121,18.8401,254763.0
2020-04-22 15:10:00,20.19,20.21,20.17,20.2,192354.0,18.8401,18.8587,18.8214,18.8494,192354.0
2020-04-22 15:20:00,20.2,20.26,20.19,20.19,210297.0,18.8494,18.9054,18.8401,18.8401,210297.0
2020-04-22 15:30:00,20.19,20.24,20.17,20.23,246114.0,18.8401,18.8867,18.8214,18.8774,246114.0
2020-04-22 15:40:00,20.24,20.27,20.17,20.26,408189.0,18.8867,18.9147,18.8214,18.9054,408189.0
2020-04-22 15:50:00,20.26,20.8,20.22,20.26,1621689.0,18.9054,19.4093,18.8681,18.9054,1621689.0
2020-04-23 09:30:00,21.3,21.3,20.83,21.25,869760.0,19.8759,19.8759,19.4373,19.8292,869760.0
2020-04-23 09:40:00,21.24,21.38,21.02,21.02,678912.0,19.8199,19.9505,19.6146,19.6146,678912.0
2020-04-23 09:50:00,21.01,21.05,20.92,21.04,434382.0,19.6053,19.6426,19.5213,19.6332,434382.0
2020-04-23 10:00:00,21.06,21.13,20.98,21.06,300771.0,19.6519,19.7172,19.5773,19.6519,300771.0
2020-04-23 10:10:00,21.07,21.08,20.99,21.05,340206.0,19.6612,19.6706,19.5866,19.6426,340206.0
2020-04-23 10:20:00,21.05,21.07,20.97,21.03,420813.0,19.6426,19.6612,19.5679,19.6239,420813.0
2020-04-23 10:30:00,21.04,21.11,21.02,21.08,162528.0,19.6332,19.6986,19.6146,19.6706,162528.0
2020-04-23 10:40:00,21.09,21.25,21.05,21.09,299904.0,19.6799,19.8292,19.6426,19.6799,299904.0
2020-04-23 10:50:00,21.08,21.12,21.04,21.1,230517.0,19.6706,19.7079,19.6332,19.6892,230517.0
2020-04-23 11:00:00,21.11,21.11,21.05,21.09,136029.0,19.6986,19.6986,19.6426,19.6799,136029.0
2020-04-23 11:10:00,21.08,21.16,21.06,21.07,136590.0,19.6706,19.7452,19.6519,19.6612,136590.0
2020-04-23 11:20:00,21.07,21.1,21.04,21.06,228837.0,19.6612,19.6892,19.6332,19.6519,228837.0
2020-04-23 11:30:00,21.06,21.08,20.91,20.92,231306.0,19.6519,19.6706,19.5119,19.5213,231306.0
2020-04-23 11:40:00,20.92,21.03,20.88,20.88,436434.0,19.5213,19.6239,19.4839,19.4839,436434.0
2020-04-23 11:50:00,20.88,21.03,20.87,21.01,145365.0,19.4839,19.6239,19.4746,19.6053,145365.0
2020-04-23 12:00:00,21.01,21.02,20.93,20.93,124989.0,19.6053,19.6146,19.5306,19.5306,124989.0
2020-04-23 12:10:00,20.93,20.93,20.86,20.86,169797.0,19.5306,19.5306,19.4653,19.4653,169797.0
2020-04-23 12:20:00,20.87,20.89,20.82,20.85,200976.0,19.4746,19.4933,19.428,19.4559,200976.0
2020-04-23 12:30:00,20.86,20.86,20.76,20.76,130044.0,19.4653,19.4653,19.372,19.372,130044.0
2020-04-23 12:40:00,20.76,20.8,20.43,20.71,491484.0,19.372,19.4093,19.064,19.3253,491484.0
2020-04-23 12:50:00,20.71,20.71,20.51,20.63,224622.0,19.3253,19.3253,19.1387,19.2507,224622.0
2020-04-23 13:00:00,20.64,20.72,20.62,20.65,118284.0,19.26,19.3346,19.2413,19.2693,118284.0
2020-04-23 13:10:00,20.65,20.73,20.64,20.65,71361.0,19.2693,19.344,19.26,19.2693,71361.0
2020-04-23 13:20:00,20.65,20.65,20.5,20.58,110526.0,19.2693,19.2693,19.1293,19.204,110526.0
2020-04-23 13:30:00,20.58,20.76,20.57,20.75,158640.0,19.204,19.372,19.1947,19.3626,158640.0
2020-04-23 13:40:00,20.74,20.74,20.56,20.57,141708.0,19.3533,19.3533,19.1853,19.1947,141708.0
2020-04-23 13:50:00,20.58,20.62,20.47,20.62,171342.0,19.204,19.2413,19.1014,19.2413,171342.0
2020-04-23 14:00:00,20.61,20.63,20.52,20.52,109269.0,19.232,19.2507,19.148,19.148,109269.0
2020-04-23 14:10:00,20.52,20.62,20.48,20.58,112311.0,19.148,19.2413,19.1107,19.204,112311.0
2020-04-23 14:20:00,20.59,20.63,20.57,20.63,95949.0,19.2133,19.2507,19.1947,19.2507,95949.0
2020-04-23 14:30:00,20.62,20.63,20.55,20.57,116712.0,19.2413,19.2507,19.176,19.1947,116712.0
2020-04-23 14:40:00,20.57,20.63,20.56,20.56,105060.0,19.1947,19.2507,19.1853,19.1853,105060.0
2020-04-23 14:50:00,20.58,20.66,20.56,20.63,78513.0,19.204,19.2787,19.1853,19.2507,78513.0
2020-04-23 15:00:00,20.64,20.65,20.59,20.59,129135.0,19.26,19.2693,19.2133,19.2133,129135.0
2020-04-23 15:10:00,20.59,20.59,20.48,20.5,250671.0,19.2133,19.2133,19.1107,19.1293,250671.0
2020-04-23 15:20:00,20.5,20.53,20.47,20.51,236874.0,19.1293,19.1573,19.1014,19.1387,236874.0
2020-04-23 15:30:00,20.51,20.58,20.47,20.5,284571.0,19.1387,19.204,19.1014,19.1293,284571.0
2020-04-23 15:40:00,20.51,20.59,20.5,20.57,353832.0,19.1387,19.2133,19.1293,19.1947,353832.0
2020-04-23 15:50:00,20.58,20.65,20.47,20.47,791703.0,19.204,19.2693,19.1014,19.1014,791703.0
2020-04-24 09:30:00,20.86,20.86,20.66,20.74,328149.0,19.4653,19.4653,19.2787,19.3533,328149.0
2020-04-24 09:40:00,20.74,20.74,20.56,20.57,221886.0,19.3533,19.3533,19.1853,19.1947,221886.0
2020-04-24 09:50:00,20.57,20.63,20.48,20.51,143361.0,19.1947,19.2507,19.1107,19.1387,143361.0
2020-04-24 10:00:00,20.52,20.59,20.46,20.46,168918.0,19.148,19.2133,19.092,19.092,168918.0
2020-04-24 10:10:00,20.46,20.63,20.46,20.61,206739.0,19.092,19.2507,19.092,19.232,206739.0
2020-04-24 10:20:00,20.61,20.67,20.59,20.65,211362.0,19.232,19.288,19.2133,19.2693,211362.0
2020-04-24 10:30:00,20.65,20.78,20.64,20.74,184695.0,19.2693,19.3906,19.26,19.3533,184695.0
2020-04-24 10:40:00,20.75,20.81,20.74,20.77,153567.0,19.3626,19.4186,19.3533,19.3813,153567.0
2020-04-24 10:50:00,20.77,20.78,20.67,20.7,126495.0,19.3813,19.3906,19.288,19.316,126495.0
2020-04-24 11:00:00,20.7,20.75,20.68,20.71,171162.0,19.316,19.3626,19.2973,19.3253,171162.0
2020-04-24 11:10:00,20.71,20.73,20.66,20.71,158463.0,19.3253,19.344,19.2787,19.3253,158463.0
2020-04-24 11:20:00,20.71,20.73,20.69,20.72,155883.0,19.3253,19.344,19.3066,19.3346,155883.0
2020-04-24 11:30:00,20.72,20.74,20.66,20.73,118368.0,19.3346,19.3533,19.2787,19.344,118368.0
2020-04-24 11:40:00,20.74,20.76,20.71,20.76,91689.0,19.3533,19.372,19.3253,19.372,91689.0
2020-04-24 11:50:00,20.76,20.79,20.74,20.78,116205.0,19.372,19.4,19.3533,19.3906,116205.0
2020-04-24 12:00:00,20.79,20.86,20.76,20.85,139005.0,19.4,19.4653,19.372,19.4559,139005.0
2020-04-24 12:10:00,20.84,20.85,20.83,20.83,101310.0,19.4466,19.4559,19.4373,19.4373,101310.0
2020-04-24 12:20:00,20.83,20.92,20.81,20.92,140484.0,19.4373,19.5213,19.4186,19.5213,140484.0
2020-04-24 12:30:00,20.92,20.93,20.86,20.89,121323.0,19.5213,19.5306,19.4653,19.4933,121323.0
2020-04-24 12:40:00,20.89,20.96,20.88,20.93,164823.0,19.4933,19.5586,19.4839,19.5306,164823.0
2020-04-24 12:50:00,20.94,20.96,20.88,20.95,162870.0,19.5399,19.5586,19.4839,19.5493,162870.0
2020-04-24 13:00:00,20.96,20.96,20.91,20.92,100848.0,19.5586,19.5586,19.5119,19.5213,100848.0
2020-04-24 13:10:00,20.91,20.93,20.9,20.9,98406.0,19.5119,19.5306,19.5026,19.5026,98406.0
2020-04-24 13:20:00,20.9,20.93,20.9,20.93,84099.0,19.5026,19.5306,19.5026,19.5306,84099.0
2020-04-24 13:30:00,20.93,20.94,20.9,20.91,92925.0,19.5306,19.5399,19.5026,19.5119,92925.0
2020-04-24 13:40:00,20.92,20.95,20.9,20.91,128697.0,19.5213,19.5493,19.5026,19.5119,128697.0
2020-04-24 13:50:00,20.9,20.96,20.88,20.95,100410.0,19.5026,19.5586,19.4839,19.5493,100410.0
2020-04-24 14:00:00,20.95,21.03,20.93,21.02,127800.0,19.5493,19.6239,19.5306,19.6146,127800.0
2020-04-24 14:10:00,21.01,21.04,20.98,21.03,117372.0,19.6053,19.6332,19.5773,19.6239,117372.0
2020-04-24 14:20:00,21.03,21.05,21.0,21.02,164004.0,19.6239,19.6426,19.5959,19.6146,164004.0
2020-04-24 14:30:00,21.02,21.08,21.02,21.08,164961.0,19.6146,19.6706,19.6146,19.6706,164961.0
2020-04-24 14:40:00,21.08,21.11,21.05,21.08,244515.0,19.6706,19.6986,19.6426,19.6706,244515.0
2020-04-24 14:50:00,21.08,21.1,21.06,21.08,105927.0,19.6706,19.6892,19.6519,19.6706,105927.0
2020-04-24 15:00:00,21.08,21.12,21.05,21.11,162882.0,19.6706,19.7079,19.6426,19.6986,162882.0
2020-04-24 15:10:00,21.12,21.13,21.07,21.1,189891.0,19.7079,19.7172,19.6612,19.6892,189891.0
2020-04-24 15:20:00,21.1,21.19,21.1,21.19,217869.0,19.6892,19.7732,19.6892,19.7732,217869.0
2020-04-24 15:30:00,21.2,21.21,21.17,21.2,324720.0,19.7825,19.7919,19.7546,19.7825,324720.0
2020-04-24 15:40:00,21.2,21.27,21.2,21.24,364458.0,19.7825,19.8479,19.7825,19.8199,364458.0
2020-04-24 15:50:00,21.25,21.33,21.19,21.29,1479102.0,19.8292,19.9039,19.7732,19.8665,1479102.0
2020-04-27 09:30:00,21.83,22.0,21.59,21.79,1168095.0,20.3704,20.5291,20.1465,20.3331,1168095.0
2020-04-27 09:40:00,21.8,21.86,21.75,21.83,483018.0,20.3424,20.3984,20.2958,20.3704,483018.0
2020-04-27 09:50:00,21.83,21.87,21.75,21.86,406656.0,20.3704,20.4078,20.2958,20.3984,406656.0
2020-04-27 10:00:00,21.85,21.97,21.83,21.88,577296.0,20.3891,20.5011,20.3704,20.4171,577296.0
2020-04-27 10:10:00,21.88,21.89,21.82,21.84,497928.0,20.4171,20.4264,20.3611,20.3798,497928.0
2020-04-27 10:20:00,21.84,21.87,21.79,21.85,296583.0,20.3798,20.4078,20.3331,20.3891,296583.0
2020-04-27 10:30:00,21.84,21.87,21.82,21.87,420177.0,20.3798,20.4078,20.3611,20.4078,420177.0
2020-04-27 10:40:00,21.87,21.95,21.87,21.91,830280.0,20.4078,20.4824,20.4078,20.4451,830280.0
2020-04-27 10:50:00,21.92,21.94,21.77,21.78,608781.0,20.4544,20.4731,20.3144,20.3238,608781.0
2020-04-27 11:00:00,21.78,21.85,21.74,21.84,227523.0,20.3238,20.3891,20.2864,20.3798,227523.0
2020-04-27 11:10:00,21.84,21.85,21.81,21.84,223236.0,20.3798,20.3891,20.3518,20.3798,223236.0
2020-04-27 11:20:00,21.84,21.87,21.83,21.85,200964.0,20.3798,20.4078,20.3704,20.3891,200964.0
2020-04-27 11:30:00,21.85,22.0,21.83,21.99,395541.0,20.3891,20.5291,20.3704,20.5197,395541.0
2020-04-27 11:40:00,21.99,22.09,21.98,22.02,440544.0,20.5197,20.613,20.5104,20.5477,440544.0
2020-04-27 11:50:00,22.02,22.08,22.02,22.05,341490.0,20.5477,20.6037,20.5477,20.5757,341490.0
2020-04-27 12:00:00,22.05,22.07,22.01,22.03,398808.0,20.5757,20.5944,20.5384,20.5571,398808.0
2020-04-27 12:10:00,22.03,22.05,21.99,22.02,309816.0,20.5571,20.5757,20.5197,20.5477,309816.0
2020-04-27 12:20:00,22.02,22.02,21.96,21.98,171189.0,20.5477,20.5477,20.4917,20.5104,171189.0
2020-04-27 12:30:00,21.99,22.07,21.99,22.02,214809.0,20.5197,20.5944,20.5197,20.5477,214809.0
2020-04-27 12:40:00,22.02,22.05,22.0,22.04,239682.0,20.5477,20.5757,20.5291,20.5664,239682.0
2020-04-27 12:50:00,22.05,22.06,21.98,22.0,204300.0,20.5757,20.585,20.5104,20.5291,204300.0
2020-04-27 13:00:00,21.99,22.0,21.92,21.93,203544.0,20.5197,20.5291,20.4544,20.4637,203544.0
2020-04-27 13:10:00,21.93,21.95,21.9,21.91,191181.0,20.4637,20.4824,20.4357,20.4451,191181.0
2020-04-27 13:20:00,21.91,21.96,21.9,21.95,195486.0,20.4451,20.4917,20.4357,20.4824,195486.0
2020-04-27 13:30:00,21.95,21.96,21.92,21.96,201390.0,20.4824,20.4917,20.4544,20.4917,201390.0
2020-04-27 13:40:00,21.96,21.97,21.89,21.93,307041.0,20.4917,20.5011,20.4264,20.4637,307041.0
2020-04-27 13:50:00,21.93,22.03,21.93,22.01,181011.0,20.4637,20.5571,20.4637,20.5384,181011.0
2020-04-27 14:00:00,22.02,22.06,22.02,22.06,175122.0,20.5477,20.585,20.5477,20.585,175122.0
2020-04-27 14:10:00,22.06,22.12,22.05,22.06,241719.0,20.585,20.641,20.5757,20.585,241719.0
2020-04-27 14:20:00,22.06,22.12,22.06,22.11,214812.0,20.585,20.641,20.585,20.6317,214812.0
2020-04-27 14:30:00,22.11,22.14,22.07,22.14,242610.0,20.6317,20.6597,20.5944,20.6597,242610.0
2020-04-27 14:40:00,22.14,22.18,22.13,22.18,370014.0,20.6597,20.697,20.6504,20.697,370014.0
2020-04-27 14:50:00,22.18,22.19,22.15,22.17,203001.0,20.697,20.7064,20.669,20.6877,203001.0
2020-04-27 15:00:00,22.16,22.24,22.16,22.22,324771.0,20.6784,20.753,20.6784,20.7343,324771.0
2020-04-27 15:10:00,22.22,22.24,22.22,22.24,283134.0,20.7343,20.753,20.7343,20.753,283134.0
2020-04-27 15:20:00,22.23,22.25,22.12,22.12,490704.0,20.7437,20.7623,20.641,20.641,490704.0
2020-04-27 15:30:00,22.12,22.2,22.12,22.19,549150.0,20.641,20.7157,20.641,20.7064,549150.0
2020-04-27 15:40:00,22.19,22.2,22.16,22.2,796473.0,20.7064,20.7157,20.6784,20.7157,796473.0
2020-04-27 15:50:00,22.2,22.26,22.13,22.14,2803563.0,20.7157,20.7717,20.6504,20.6597,2803563.0
2020-04-28 09:30:00,22.41,22.55,22.34,22.34,711702.0,20.9116,21.0423,20.8463,20.8463,711702.0
2020-04-28 09:40:00,22.35,22.51,22.34,22.46,567483.0,20.8557,21.005,20.8463,20.9583,567483.0
2020-04-28 09:50:00,22.47,22.52,22.39,22.4,360771.0,20.9676,21.0143,20.893,20.9023,360771.0
2020-04-28 10:00:00,22.4,22.43,22.34,22.39,244416.0,20.9023,20.9303,20.8463,20.893,244416.0
2020-04-28 10:10:00,22.39,22.44,22.36,22.38,327336.0,20.893,20.9396,20.865,20.8837,327336.0
2020-04-28 10:20:00,22.38,22.39,22.29,22.3,423966.0,20.8837,20.893,20.7997,20.809,423966.0
2020-04-28 10:30:00,22.3,22.31,22.22,22.26,330351.0,20.809,20.8183,20.7343,20.7717,330351.0
2020-04-28 10:40:00,22.26,22.27,22.13,22.15,367356.0,20.7717,20.781,20.6504,20.669,367356.0
2020-04-28 10:50:00,22.15,22.15,21.95,21.98,191520.0,20.669,20.669,20.4824,20.5104,191520.0
2020-04-28 11:00:00,21.97,22.08,21.94,22.08,231777.0,20.5011,20.6037,20.4731,20.6037,231777.0
2020-04-28 11:10:00,22.08,22.13,22.04,22.08,393183.0,20.6037,20.6504,20.5664,20.6037,393183.0
2020-04-28 11:20:00,22.08,22.17,22.06,22.15,120612.0,20.6037,20.6877,20.585,20.669,120612.0
2020-04-28 11:30:00,22.15,22.21,22.14,22.18,175317.0,20.669,20.725,20.6597,20.697,175317.0
2020-04-28 11:40:00,22.18,22.24,22.16,22.17,98409.0,20.697,20.753,20.6784,20.6877,98409.0
2020-04-28 11:50:00,22.18,22.18,22.12,22.17,364770.0,20.697,20.697,20.641,20.6877,364770.0
2020-04-28 12:00:00,22.17,22.22,22.12,22.21,694329.0,20.6877,20.7343,20.641,20.725,694329.0
2020-04-28 12:10:00,22.22,22.24,22.09,22.11,369087.0,20.7343,20.753,20.613,20.6317,369087.0
2020-04-28 12:20:00,22.12,22.2,22.11,22.19,113724.0,20.641,20.7157,20.6317,20.7064,113724.0
2020-04-28 12:30:00,22.19,22.21,22.17,22.18,70071.0,20.7064,20.725,20.6877,20.697,70071.0
2020-04-28 12:40:00,22.18,22.21,22.14,22.19,129450.0,20.697,20.725,20.6597,20.7064,129450.0
2020-04-28 12:50:00,22.19,22.22,22.13,22.22,87195.0,20.7064,20.7343,20.6504,20.7343,87195.0
2020-04-28 13:00:00,22.22,22.24,22.2,22.22,107043.0,20.7343,20.753,20.7157,20.7343,107043.0
2020-04-28 13:10:00,22.22,22.25,22.17,22.18,268347.0,20.7343,20.7623,20.6877,20.697,268347.0
2020-04-28 13:20:00,22.18,22.27,22.18,22.23,345264.0,20.697,20.781,20.697,20.7437,345264.0
2020-04-28 13:30:00,22.23,22.24,22.17,22.19,104646.0,20.7437,20.753,20.6877,20.7064,104646.0
2020-04-28 13:40:00,22.18,22.26,22.18,22.25,305553.0,20.697,20.7717,20.697,20.7623,305553.0
2020-04-28 13:50:00,22.26,22.27,22.23,22.23,126123.0,20.7717,20.781,20.7437,20.7437,126123.0
2020-04-28 14:00:00,22.24,22.28,22.23,22.28,119916.0,20.753,20.7903,20.7437,20.7903,119916.0
2020-04-28 14:10:00,22.28,22.34,22.28,22.31,156636.0,20.7903,20.8463,20.7903,20.8183,156636.0
2020-04-28 14:20:00,22.31,22.32,22.27,22.3,150069.0,20.8183,20.8277,20.781,20.809,150069.0
2020-04-28 14:30:00,22.31,22.33,22.24,22.24,174741.0,20.8183,20.837,20.753,20.753,174741.0
2020-04-28 14:40:00,22.25,22.28,22.22,22.27,457761.0,20.7623,20.7903,20.7343,20.781,457761.0
2020-04-28 14:50:00,22.26,22.3,22.2,22.24,198999.0,20.7717,20.809,20.7157,20.753,198999.0
2020-04-28 15:00:00,22.24,22.27,22.23,22.25,97602.0,20.753,20.781,20.7437,20.7623,97602.0
2020-04-28 15:10:00,22.24,22.27,22.22,22.26,114858.0,20.753,20.781,20.7343,20.7717,114858.0
2020-04-28 15:20:00,22.26,22.33,22.2,22.26,226395.0,20.7717,20.837,20.7157,20.7717,226395.0
2020-04-28 15:30:00,22.26,22.29,22.23,22.28,343743.0,20.7717,20.7997,20.7437,20.7903,343743.0
2020-04-28 15:40:00,22.28,22.28,22.17,22.17,363621.0,20.7903,20.7903,20.6877,20.6877,363621.0
2020-04-28 15:50:00,22.18,22.32,22.17,22.29,1632675.0,20.697,20.8277,20.6877,20.7997,1632675.0
2020-04-29 09:30:00,22.79,23.09,22.72,22.79,449517.0,21.2662,21.5462,21.2009,21.2662,449517.0
2020-04-29 09:40:00,22.79,22.91,22.79,22.86,142746.0,21.2662,21.3782,21.2662,21.3316,142746.0
2020-04-29 09:50:00,22.87,22.89,22.78,22.81,117645.0,21.3409,21.3596,21.2569,21.2849,117645.0
2020-04-29 10:00:00,22.82,22.83,22.63,22.64,209937.0,21.2942,21.3036,21.1169,21.1263,209937.0
2020-04-29 10:10:00,22.64,22.71,22.59,22.71,380580.0,21.1263,21.1916,21.0796,21.1916,380580.0
2020-04-29 10:20:00,22.71,22.78,22.67,22.76,252363.0,21.1916,21.2569,21.1543,21.2382,252363.0
2020-04-29 10:30:00,22.77,22.82,22.7,22.73,364122.0,21.2476,21.2942,21.1823,21.2102,364122.0
2020-04-29 10:40:00,22.72,22.78,22.65,22.67,151419.0,21.2009,21.2569,21.1356,21.1543,151419.0
2020-04-29 10:50:00,22.67,22.75,22.66,22.73,195702.0,21.1543,21.2289,21.1449,21.2102,195702.0
2020-04-29 11:00:00,22.73,22.76,22.66,22.72,331530.0,21.2102,21.2382,21.1449,21.2009,331530.0
2020-04-29 11:10:00,22.72,22.78,22.7,22.77,80859.0,21.2009,21.2569,21.1823,21.2476,80859.0
2020-04-29 11:20:00,22.77,22.79,22.71,22.77,116478.0,21.2476,21.2662,21.1916,21.2476,116478.0
2020-04-29 11:30:00,22.77,22.79,22.72,22.74,67506.0,21.2476,21.2662,21.2009,21.2196,67506.0
2020-04-29 11:40:00,22.75,22.76,22.71,22.75,235293.0,21.2289,21.2382,21.1916,21.2289,235293.0
2020-04-29 11:50:00,22.75,22.81,22.75,22.79,97980.0,21.2289,21.2849,21.2289,21.2662,97980.0
2020-04-29 12:00:00,22.79,22.83,22.78,22.8,252090.0,21.2662,21.3036,21.2569,21.2756,252090.0
2020-04-29 12:10:00,22.81,22.85,22.77,22.78,177273.0,21.2849,21.3222,21.2476,21.2569,177273.0
2020-04-29 12:20:00,22.77,22.83,22.76,22.78,153180.0,21.2476,21.3036,21.2382,21.2569,153180.0
2020-04-29 12:30:00,22.78,22.81,22.74,22.81,283968.0,21.2569,21.2849,21.2196,21.2849,283968.0
2020-04-29 12:40:00,22.8,22.84,22.79,22.84,77841.0,21.2756,21.3129,21.2662,21.3129,77841.0
2020-04-29 12:50:00,22.84,22.87,22.82,22.83,235404.0,21.3129,21.3409,21.2942,21.3036,235404.0
2020-04-29 13:00:00,22.84,22.91,22.83,22.89,98310.0,21.3129,21.3782,21.3036,21.3596,98310.0
2020-04-29 13:10:00,22.89,22.91,22.88,22.91,78084.0,21.3596,21.3782,21.3502,21.3782,78084.0
2020-04-29 13:20:00,22.91,22.91,22.86,22.89,106674.0,21.3782,21.3782,21.3316,21.3596,106674.0
2020-04-29 13:30:00,22.89,22.89,22.79,22.82,158322.0,21.3596,21.3596,21.2662,21.2942,158322.0
2020-04-29 13:40:00,22.82,22.83,22.75,22.79,143703.0,21.2942,21.3036,21.2289,21.2662,143703.0
2020-04-29 13:50:00,22.79,22.8,22.74,22.8,150564.0,21.2662,21.2756,21.2196,21.2756,150564.0
2020-04-29 14:00:00,22.82,22.83,22.66,22.7,174687.0,21.2942,21.3036,21.1449,21.1823,174687.0
2020-04-29 14:10:00,22.73,22.78,22.7,22.77,137703.0,21.2102,21.2569,21.1823,21.2476,137703.0
2020-04-29 14:20:00,22.77,22.84,22.76,22.82,137439.0,21.2476,21.3129,21.2382,21.2942,137439.0
2020-04-29 14:30:00,22.84,22.84,22.78,22.82,214983.0,21.3129,21.3129,21.2569,21.2942,214983.0
2020-04-29 14:40:00,22.82,22.86,22.78,22.79,126759.0,21.2942,21.3316,21.2569,21.2662,126759.0
2020-04-29 14:50:00,22.8,22.83,22.75,22.82,152460.0,21.2756,21.3036,21.2289,21.2942,152460.0
2020-04-29 15:00:00,22.82,22.88,22.8,22.85,249831.0,21.2942,21.3502,21.2756,21.3222,249831.0
2020-04-29 15:10:00,22.85,22.86,22.8,22.85,161277.0,21.3222,21.3316,21.2756,21.3222,161277.0
2020-04-29 15:20:00,22.86,22.88,22.82,22.85,206844.0,21.3316,21.3502,21.2942,21.3222,206844.0
2020-04-29 15:30:00,22.85,22.85,22.79,22.83,424950.0,21.3222,21.3222,21.2662,21.3036,424950.0
2020-04-29 15:40:00,22.83,22.86,22.71,22.74,678066.0,21.3036,21.3316,21.1916,21.2196,678066.0
2020-04-29 15:50:00,22.74,22.76,22.7,22.71,1102026.0,21.2196,21.2382,21.1823,21.1916,1102026.0
2020-04-30 09:30:00,22.34,22.61,22.21,22.27,376545.0,20.8463,21.0983,20.725,20.781,376545.0
2020-04-30 09:40:00,22.26,22.32,22.19,22.25,253632.0,20.7717,20.8277,20.7064,20.7623,253632.0
2020-04-30 09:50:00,22.25,22.32,22.24,22.27,257778.0,20.7623,20.8277,20.753,20.781,257778.0
2020-04-30 10:00:00,22.27,22.33,22.14,22.17,346818.0,20.781,20.837,20.6597,20.6877,346818.0
2020-04-30 10:10:00,22.17,22.22,22.12,22.17,134988.0,20.6877,20.7343,20.641,20.6877,134988.0
2020-04-30 10:20:00,22.17,22.27,22.13,22.26,256551.0,20.6877,20.781,20.6504,20.7717,256551.0
2020-04-30 10:30:00,22.26,22.29,22.22,22.27,113859.0,20.7717,20.7997,20.7343,20.781,113859.0
2020-04-30 10:40:00,22.26,22.28,22.19,22.23,142545.0,20.7717,20.7903,20.7064,20.7437,142545.0
2020-04-30 10:50:00,22.23,22.3,22.23,22.24,129915.0,20.7437,20.809,20.7437,20.753,129915.0
2020-04-30 11:00:00,22.24,22.32,22.22,22.25,118818.0,20.753,20.8277,20.7343,20.7623,118818.0
2020-04-30 11:10:00,22.24,22.27,22.2,22.22,129888.0,20.753,20.781,20.7157,20.7343,129888.0
2020-04-30 11:20:00,22.22,22.26,22.18,22.2,145776.0,20.7343,20.7717,20.697,20.7157,145776.0
2020-04-30 11:30:00,22.2,22.25,22.18,22.25,252300.0,20.7157,20.7623,20.697,20.7623,252300.0
2020-04-30 11:40:00,22.25,22.26,22.22,22.23,425520.0,20.7623,20.7717,20.7343,20.7437,425520.0
2020-04-30 11:50:00,22.24,22.26,22.2,22.21,531528.0,20.753,20.7717,20.7157,20.725,531528.0
2020-04-30 12:00:00,22.21,22.24,22.15,22.23,364578.0,20.725,20.753,20.669,20.7437,364578.0
2020-04-30 12:10:00,22.22,22.25,22.13,22.14,176310.0,20.7343,20.7623,20.6504,20.6597,176310.0
2020-04-30 12:20:00,22.14,22.16,22.08,22.14,152235.0,20.6597,20.6784,20.6037,20.6597,152235.0
2020-04-30 12:30:00,22.13,22.13,22.06,22.11,103848.0,20.6504,20.6504,20.585,20.6317,103848.0
2020-04-30 12:40:00,22.11,22.16,22.09,22.16,269343.0,20.6317,20.6784,20.613,20.6784,269343.0
2020-04-30 12:50:00,22.17,22.22,22.15,22.2,295509.0,20.6877,20.7343,20.669,20.7157,295509.0
2020-04-30 13:00:00,22.2,22.2,22.14,22.18,416736.0,20.7157,20.7157,20.6597,20.697,416736.0
2020-04-30 13:10:00,22.18,22.22,22.17,22.2,122679.0,20.697,20.7343,20.6877,20.7157,122679.0
2020-04-30 13:20:00,22.21,22.22,22.14,22.14,81861.0,20.725,20.7343,20.6597,20.6597,81861.0
2020-04-30 13:30:00,22.14,22.15,22.05,22.05,206172.0,20.6597,20.669,20.5757,20.5757,206172.0
2020-04-30 13:40:00,22.05,22.06,22.02,22.05,98745.0,20.5757,20.585,20.5477,20.5757,98745.0
2020-04-30 13:50:00,22.05,22.11,22.04,22.1,605610.0,20.5757,20.6317,20.5664,20.6224,605610.0
2020-04-30 14:00:00,22.1,22.12,22.06,22.06,253359.0,20.6224,20.641,20.585,20.585,253359.0
2020-04-30 14:10:00,22.06,22.13,22.06,22.09,416319.0,20.585,20.6504,20.585,20.613,416319.0
2020-04-30 14:20:00,22.09,22.14,22.08,22.14,202257.0,20.613,20.6597,20.6037,20.6597,202257.0
2020-04-30 14:30:00,22.13,22.17,22.07,22.09,125262.0,20.6504,20.6877,20.5944,20.613,125262.0
2020-04-30 14:40:00,22.09,22.14,22.05,22.14,764100.0,20.613,20.6597,20.5757,20.6597,764100.0
2020-04-30 14:50:00,22.14,22.14,22.08,22.1,468771.0,20.6597,20.6597,20.6037,20.6224,468771.0
2020-04-30 15:00:00,22.1,22.17,22.09,22.1,1422447.0,20.6224,20.6877,20.613,20.6224,1422447.0
2020-04-30 15:10:00,22.1,22.2,22.09,22.18,1365285.0,20.6224,20.7157,20.613,20.697,1365285.0
2020-04-30 15:20:00,22.18,22.2,22.1,22.13,1822926.0,20.697,20.7157,20.6224,20.6504,1822926.0
2020-04-30 15:30:00,22.13,22.15,22.08,22.09,345123.0,20.6504,20.669,20.6037,20.613,345123.0
2020-04-30 15:40:00,22.09,22.09,22.01,22.01,646128.0,20.613,20.613,20.5384,20.5384,646128.0
2020-04-30 15:50:00,22.01,22.12,22.0,22.08,3446016.0,20.5384,20.641,20.5291,20.6037,3446016.0
2020-05-01 09:30:00,21.93,21.93,21.53,21.56,455280.0,20.4637,20.4637,20.0905,20.1185,455280.0
2020-05-01 09:40:00,21.56,21.59,21.52,21.55,171765.0,20.1185,20.1465,20.0812,20.1091,171765.0
2020-05-01 09:50:00,21.54,21.65,21.52,21.64,170586.0,20.0998,20.2025,20.0812,20.1931,170586.0
2020-05-01 10:00:00,21.64,21.75,21.62,21.71,283863.0,20.1931,20.2958,20.1745,20.2584,283863.0
2020-05-01 10:10:00,21.69,21.76,21.65,21.68,187005.0,20.2398,20.3051,20.2025,20.2305,187005.0
2020-05-01 10:20:00,21.68,21.75,21.67,21.75,105306.0,20.2305,20.2958,20.2211,20.2958,105306.0
2020-05-01 10:30:00,21.75,21.84,21.72,21.79,243570.0,20.2958,20.3798,20.2678,20.3331,243570.0
2020-05-01 10:40:00,21.79,21.84,21.79,21.82,164112.0,20.3331,20.3798,20.3331,20.3611,164112.0
2020-05-01 10:50:00,21.82,21.84,21.76,21.79,277296.0,20.3611,20.3798,20.3051,20.3331,277296.0
2020-05-01 11:00:00,21.78,21.78,21.71,21.73,181737.0,20.3238,20.3238,20.2584,20.2771,181737.0
2020-05-01 11:10:00,21.73,21.74,21.69,21.7,97839.0,20.2771,20.2864,20.2398,20.2491,97839.0
2020-05-01 11:20:00,21.69,21.71,21.64,21.66,84003.0,20.2398,20.2584,20.1931,20.2118,84003.0
2020-05-01 11:30:00,21.66,21.67,21.63,21.67,94263.0,20.2118,20.2211,20.1838,20.2211,94263.0
2020-05-01 11:40:00,21.67,21.69,21.6,21.63,150870.0,20.2211,20.2398,20.1558,20.1838,150870.0
2020-05-01 11:50:00,21.63,21.64,21.6,21.63,107271.0,20.1838,20.1931,20.1558,20.1838,107271.0
2020-05-01 12:00:00,21.62,21.64,21.59,21.62,213348.0,20.1745,20.1931,20.1465,20.1745,213348.0
2020-05-01 12:10:00,21.61,21.68,21.61,21.65,495186.0,20.1651,20.2305,20.1651,20.2025,495186.0
2020-05-01 12:20:00,21.65,21.67,21.63,21.64,178632.0,20.2025,20.2211,20.1838,20.1931,178632.0
2020-05-01 12:30:00,21.64,21.67,21.61,21.63,859455.0,20.1931,20.2211,20.1651,20.1838,859455.0
2020-05-01 12:40:00,21.63,21.63,21.57,21.61,203076.0,20.1838,20.1838,20.1278,20.1651,203076.0
2020-05-01 12:50:00,21.61,21.66,21.6,21.64,349194.0,20.1651,20.2118,20.1558,20.1931,349194.0
2020-05-01 13:00:00,21.64,21.7,21.63,21.69,511995.0,20.1931,20.2491,20.1838,20.2398,511995.0
2020-05-01 13:10:00,21.69,21.69,21.62,21.63,263679.0,20.2398,20.2398,20.1745,20.1838,263679.0
2020-05-01 13:20:00,21.63,21.66,21.62,21.64,228987.0,20.1838,20.2118,20.1745,20.1931,228987.0
2020-05-01 13:30:00,21.64,21.64,21.56,21.58,546867.0,20.1931,20.1931,20.1185,20.1371,546867.0
2020-05-01 13:40:00,21.58,21.63,21.57,21.62,138027.0,20.1371,20.1838,20.1278,20.1745,138027.0
2020-05-01 13:50:00,21.62,21.63,21.57,21.63,483393.0,20.1745,20.1838,20.1278,20.1838,483393.0
2020-05-01 14:00:00,21.63,21.64,21.58,21.61,632964.0,20.1838,20.1931,20.1371,20.1651,632964.0
2020-05-01 14:10:00,21.61,21.62,21.59,21.61,114567.0,20.1651,20.1745,20.1465,20.1651,114567.0
2020-05-01 14:20:00,21.61,21.67,21.61,21.65,2552919.0,20.1651,20.2211,20.1651,20.2025,2552919.0
2020-05-01 14:30:00,21.66,21.66,21.63,21.64,237777.0,20.2118,20.2118,20.1838,20.1931,237777.0
2020-05-01 14:40:00,21.64,21.65,21.6,21.64,657846.0,20.1931,20.2025,20.1558,20.1931,657846.0
2020-05-01 14:50:00,21.64,21.66,21.62,21.65,299673.0,20.1931,20.2118,20.1745,20.2025,299673.0
2020-05-01 15:00:00,21.65,21.66,21.61,21.64,554379.0,20.2025,20.2118,20.1651,20.1931,554379.0
2020-05-01 15:10:00,21.64,21.67,21.58,21.63,1736205.0,20.1931,20.2211,20.1371,20.1838,1736205.0
2020-05-01 15:20:00,21.64,21.65,21.61,21.64,400434.0,20.1931,20.2025,20.1651,20.1931,400434.0
2020-05-01 15:30:00,21.64,21.69,21.61,21.69,666516.0,20.1931,20.2398,20.1651,20.2398,666516.0
2020-05-01 15:40:00,21.69,21.73,21.62,21.66,1582923.0,20.2398,20.2771,20.1745,20.2118,1582923.0
2020-05-01 15:50:00,21.66,21.68,21.61,21.66,1871349.0,20.2118,20.2305,20.1651,20.2118,1871349.0
2020-05-04 09:30:00,21.61,21.61,21.31,21.32,358299.0,20.1651,20.1651,19.8852,19.8945,358299.0
2020-05-04 09:40:00,21.32,21.36,21.22,21.29,246963.0,19.8945,19.9318,19.8012,19.8665,246963.0
2020-05-04 09:50:00,21.29,21.33,21.22,21.3,172554.0,19.8665,19.9039,19.8012,19.8759,172554.0
2020-05-04 10:00:00,21.3,21.35,21.28,21.3,238578.0,19.8759,19.9225,19.8572,19.8759,238578.0
2020-05-04 10:10:00,21.3,21.34,21.27,21.3,762138.0,19.8759,19.9132,19.8479,19.8759,762138.0
2020-05-04 10:20:00,21.3,21.31,21.18,21.18,115842.0,19.8759,19.8852,19.7639,19.7639,115842.0
2020-05-04 10:30:00,21.17,21.18,21.12,21.17,157779.0,19.7546,19.7639,19.7079,19.7546,157779.0
2020-05-04 10:40:00,21.18,21.2,21.16,21.18,101973.0,19.7639,19.7825,19.7452,19.7639,101973.0
2020-05-04 10:50:00,21.19,21.2,21.12,21.13,207213.0,19.7732,19.7825,19.7079,19.7172,207213.0
2020-05-04 11:00:00,21.13,21.15,21.07,21.09,200742.0,19.7172,19.7359,19.6612,19.6799,200742.0
2020-05-04 11:10:00,21.09,21.1,21.06,21.08,79518.0,19.6799,19.6892,19.6519,19.6706,79518.0
2020-05-04 11:20:00,21.07,21.12,21.03,21.04,110124.0,19.6612,19.7079,19.6239,19.6332,110124.0
2020-05-04 11:30:00,21.04,21.08,21.02,21.06,80274.0,19.6332,19.6706,19.6146,19.6519,80274.0
2020-05-04 11:40:00,21.07,21.08,21.03,21.05,111261.0,19.6612,19.6706,19.6239,19.6426,111261.0
2020-05-04 11:50:00,21.06,21.08,21.05,21.05,100302.0,19.6519,19.6706,19.6426,19.6426,100302.0
2020-05-04 12:00:00,21.05,21.08,21.05,21.07,80838.0,19.6426,19.6706,19.6426,19.6612,80838.0
2020-05-04 12:10:00,21.08,21.13,21.07,21.11,75234.0,19.6706,19.7172,19.6612,19.6986,75234.0
2020-05-04 12:20:00,21.12,21.19,21.11,21.18,53346.0,19.7079,19.7732,19.6986,19.7639,53346.0
2020-05-04 12:30:00,21.19,21.21,21.13,21.15,144294.0,19.7732,19.7919,19.7172,19.7359,144294.0
2020-05-04 12:40:00,21.15,21.16,21.12,21.12,208230.0,19.7359,19.7452,19.7079,19.7079,208230.0
2020-05-04 12:50:00,21.12,21.18,21.12,21.15,196332.0,19.7079,19.7639,19.7079,19.7359,196332.0
2020-05-04 13:00:00,21.15,21.17,21.13,21.13,213927.0,19.7359,19.7546,19.7172,19.7172,213927.0
2020-05-04 13:10:00,21.14,21.14,21.06,21.1,497346.0,19.7266,19.7266,19.6519,19.6892,497346.0
2020-05-04 13:20:00,21.09,21.12,21.07,21.09,202092.0,19.6799,19.7079,19.6612,19.6799,202092.0
2020-05-04 13:30:00,21.08,21.1,21.08,21.1,90936.0,19.6706,19.6892,19.6706,19.6892,90936.0
2020-05-04 13:40:00,21.1,21.14,21.1,21.13,144963.0,19.6892,19.7266,19.6892,19.7172,144963.0
2020-05-04 13:50:00,21.13,21.14,21.11,21.13,143418.0,19.7172,19.7266,19.6986,19.7172,143418.0
2020-05-04 14:00:00,21.13,21.16,21.13,21.14,135915.0,19.7172,19.7452,19.7172,19.7266,135915.0
2020-05-04 14:10:00,21.14,21.18,21.14,21.17,73737.0,19.7266,19.7639,19.7266,19.7546,73737.0
2020-05-04 14:20:00,21.17,21.18,21.12,21.13,159591.0,19.7546,19.7639,19.7079,19.7172,159591.0
2020-05-04 14:30:00,21.13,21.17,21.1,21.1,239661.0,19.7172,19.7546,19.6892,19.6892,239661.0
2020-05-04 14:40:00,21.1,21.16,21.09,21.15,99012.0,19.6892,19.7452,19.6799,19.7359,99012.0
2020-05-04 14:50:00,21.15,21.19,21.14,21.18,454701.0,19.7359,19.7732,19.7266,19.7639,454701.0
2020-05-04 15:00:00,21.18,21.18,21.15,21.16,95295.0,19.7639,19.7639,19.7359,19.7452,95295.0
2020-05-04 15:10:00,21.17,21.19,21.16,21.18,141420.0,19.7546,19.7732,19.7452,19.7639,141420.0
2020-05-04 15:20:00,21.18,21.19,21.15,21.17,179052.0,19.7639,19.7732,19.7359,19.7546,179052.0
2020-05-04 15:30:00,21.17,21.24,21.16,21.22,291354.0,19.7546,19.8199,19.7452,19.8012,291354.0
2020-05-04 15:40:00,21.22,21.25,21.22,21.24,317754.0,19.8012,19.8292,19.8012,19.8199,317754.0
2020-05-04 15:50:00,21.24,21.26,21.19,21.25,872277.0,19.8199,19.8385,19.7732,19.8292,872277.0
2020-05-05 09:30:00,21.45,21.57,21.24,21.56,333480.0,20.0158,20.1278,19.8199,20.1185,333480.0
2020-05-05 09:40:00,21.56,21.57,21.5,21.52,436161.0,20.1185,20.1278,20.0625,20.0812,436161.0
2020-05-05 09:50:00,21.51,21.62,21.51,21.61,357591.0,20.0718,20.1745,20.0718,20.1651,357591.0
2020-05-05 10:00:00,21.61,21.66,21.51,21.51,288948.0,20.1651,20.2118,20.0718,20.0718,288948.0
2020-05-05 10:10:00,21.52,21.58,21.48,21.49,334665.0,20.0812,20.1371,20.0438,20.0532,334665.0
2020-05-05 10:20:00,21.49,21.54,21.48,21.53,189138.0,20.0532,20.0998,20.0438,20.0905,189138.0
2020-05-05 10:30:00,21.52,21.55,21.48,21.51,291627.0,20.0812,20.1091,20.0438,20.0718,291627.0
2020-05-05 10:40:00,21.52,21.52,21.44,21.46,249150.0,20.0812,20.0812,20.0065,20.0252,249150.0
2020-05-05 10:50:00,21.45,21.47,21.39,21.44,456612.0,20.0158,20.0345,19.9598,20.0065,456612.0
2020-05-05 11:00:00,21.45,21.46,21.41,21.43,261975.0,20.0158,20.0252,19.9785,19.9972,261975.0
2020-05-05 11:10:00,21.43,21.43,21.37,21.37,393153.0,19.9972,19.9972,19.9412,19.9412,393153.0
2020-05-05 11:20:00,21.37,21.4,21.35,21.36,530547.0,19.9412,19.9692,19.9225,19.9318,530547.0
2020-05-05 11:30:00,21.37,21.38,21.33,21.34,226605.0,19.9412,19.9505,19.9039,19.9132,226605.0
2020-05-05 11:40:00,21.34,21.37,21.32,21.34,287754.0,19.9132,19.9412,19.8945,19.9132,287754.0
2020-05-05 11:50:00,21.34,21.35,21.32,21.34,106260.0,19.9132,19.9225,19.8945,19.9132,106260.0
2020-05-05 12:00:00,21.34,21.35,21.32,21.34,112470.0,19.9132,19.9225,19.8945,19.9132,112470.0
2020-05-05 12:10:00,21.34,21.36,21.34,21.35,148320.0,19.9132,19.9318,19.9132,19.9225,148320.0
2020-05-05 12:20:00,21.35,21.35,21.3,21.31,121398.0,19.9225,19.9225,19.8759,19.8852,121398.0
2020-05-05 12:30:00,21.31,21.33,21.27,21.29,84669.0,19.8852,19.9039,19.8479,19.8665,84669.0
2020-05-05 12:40:00,21.29,21.33,21.27,21.31,152301.0,19.8665,19.9039,19.8479,19.8852,152301.0
2020-05-05 12:50:00,21.3,21.35,21.29,21.34,121347.0,19.8759,19.9225,19.8665,19.9132,121347.0
2020-05-05 13:00:00,21.34,21.35,21.29,21.33,121848.0,19.9132,19.9225,19.8665,19.9039,121848.0
2020-05-05 13:10:00,21.33,21.35,21.31,21.34,85947.0,19.9039,19.9225,19.8852,19.9132,85947.0
2020-05-05 13:20:00,21.33,21.36,21.29,21.35,152769.0,19.9039,19.9318,19.8665,19.9225,152769.0
2020-05-05 13:30:00,21.36,21.36,21.33,21.33,197928.0,19.9318,19.9318,19.9039,19.9039,197928.0
2020-05-05 13:40:00,21.33,21.36,21.32,21.34,139515.0,19.9039,19.9318,19.8945,19.9132,139515.0
2020-05-05 13:50:00,21.34,21.35,21.33,21.34,143145.0,19.9132,19.9225,19.9039,19.9132,143145.0
2020-05-05 14:00:00,21.34,21.35,21.32,21.34,95658.0,19.9132,19.9225,19.8945,19.9132,95658.0
2020-05-05 14:10:00,21.33,21.35,21.3,21.31,143514.0,19.9039,19.9225,19.8759,19.8852,143514.0
2020-05-05 14:20:00,21.31,21.33,21.29,21.32,103722.0,19.8852,19.9039,19.8665,19.8945,103722.0
2020-05-05 14:30:00,21.32,21.32,21.27,21.29,158574.0,19.8945,19.8945,19.8479,19.8665,158574.0
2020-05-05 14:40:00,21.29,21.32,21.28,21.29,180798.0,19.8665,19.8945,19.8572,19.8665,180798.0
2020-05-05 14:50:00,21.3,21.38,21.29,21.37,243924.0,19.8759,19.9505,19.8665,19.9412,243924.0
2020-05-05 15:00:00,21.37,21.37,21.33,21.35,325815.0,19.9412,19.9412,19.9039,19.9225,325815.0
2020-05-05 15:10:00,21.35,21.36,21.28,21.29,423027.0,19.9225,19.9318,19.8572,19.8665,423027.0
2020-05-05 15:20:00,21.29,21.33,21.25,21.27,210960.0,19.8665,19.9039,19.8292,19.8479,210960.0
2020-05-05 15:30:00,21.27,21.3,21.23,21.23,271677.0,19.8479,19.8759,19.8105,19.8105,271677.0
2020-05-05 15:40:00,21.24,21.26,21.19,21.23,300519.0,19.8199,19.8385,19.7732,19.8105,300519.0
2020-05-05 15:50:00,21.24,21.34,21.24,21.26,913980.0,19.8199,19.9132,19.8199,19.8385,913980.0
2020-05-06 09:30:00,21.32,21.41,21.23,21.23,207618.0,19.8945,19.9785,19.8105,19.8105,207618.0
2020-05-06 09:40:00,21.25,21.25,21.1,21.1,289644.0,19.8292,19.8292,19.6892,19.6892,289644.0
2020-05-06 09:50:00,21.1,21.14,21.03,21.04,721071.0,19.6892,19.7266,19.6239,19.6332,721071.0
2020-05-06 10:00:00,21.04,21.06,20.91,20.94,289539.0,19.6332,19.6519,19.5119,19.5399,289539.0
2020-05-06 10:10:00,20.94,21.06,20.94,21.02,205521.0,19.5399,19.6519,19.5399,19.6146,205521.0
2020-05-06 10:20:00,21.01,21.04,20.99,21.01,780228.0,19.6053,19.6332,19.5866,19.6053,780228.0
2020-05-06 10:30:00,21.02,21.04,20.97,20.99,1333338.0,19.6146,19.6332,19.5679,19.5866,1333338.0
2020-05-06 10:40:00,20.99,21.08,20.98,21.07,558870.0,19.5866,19.6706,19.5773,19.6612,558870.0
2020-05-06 10:50:00,21.07,21.11,21.0,21.0,654300.0,19.6612,19.6986,19.5959,19.5959,654300.0
2020-05-06 11:00:00,21.01,21.03,20.98,20.98,760542.0,19.6053,19.6239,19.5773,19.5773,760542.0
2020-05-06 11:10:00,20.99,21.0,20.89,20.9,169581.0,19.5866,19.5959,19.4933,19.5026,169581.0
2020-05-06 11:20:00,20.9,20.92,20.85,20.91,121785.0,19.5026,19.5213,19.4559,19.5119,121785.0
2020-05-06 11:30:00,20.91,20.95,20.88,20.92,259101.0,19.5119,19.5493,19.4839,19.5213,259101.0
2020-05-06 11:40:00,20.92,20.93,20.85,20.89,178746.0,19.5213,19.5306,19.4559,19.4933,178746.0
2020-05-06 11:50:00,20.89,20.89,20.84,20.88,129159.0,19.4933,19.4933,19.4466,19.4839,129159.0
2020-05-06 12:00:00,20.88,20.89,20.84,20.87,208959.0,19.4839,19.4933,19.4466,19.4746,208959.0
2020-05-06 12:10:00,20.88,20.98,20.88,20.98,115635.0,19.4839,19.5773,19.4839,19.5773,115635.0
2020-05-06 12:20:00,20.97,21.03,20.96,21.01,107400.0,19.5679,19.6239,19.5586,19.6053,107400.0
2020-05-06 12:30:00,21.01,21.03,20.99,21.01,146178.0,19.6053,19.6239,19.5866,19.6053,146178.0
2020-05-06 12:40:00,21.01,21.03,20.99,21.01,183915.0,19.6053,19.6239,19.5866,19.6053,183915.0
2020-05-06 12:50:00,21.01,21.02,20.99,21.0,109515.0,19.6053,19.6146,19.5866,19.5959,109515.0
2020-05-06 13:00:00,21.0,21.01,20.94,20.96,87759.0,19.5959,19.6053,19.5399,19.5586,87759.0
2020-05-06 13:10:00,20.95,20.97,20.93,20.97,92949.0,19.5493,19.5679,19.5306,19.5679,92949.0
2020-05-06 13:20:00,20.97,20.99,20.93,20.97,95019.0,19.5679,19.5866,19.5306,19.5679,95019.0
2020-05-06 13:30:00,20.97,21.01,20.96,21.01,82110.0,19.5679,19.6053,19.5586,19.6053,82110.0
2020-05-06 13:40:00,21.01,21.04,20.98,20.98,106530.0,19.6053,19.6332,19.5773,19.5773,106530.0
2020-05-06 13:50:00,20.98,21.02,20.98,21.02,134154.0,19.5773,19.6146,19.5773,19.6146,134154.0
2020-05-06 14:00:00,21.02,21.02,20.96,20.97,131181.0,19.6146,19.6146,19.5586,19.5679,131181.0
2020-05-06 14:10:00,20.97,20.98,20.91,20.92,169077.0,19.5679,19.5773,19.5119,19.5213,169077.0
2020-05-06 14:20:00,20.91,20.97,20.91,20.93,150984.0,19.5119,19.5679,19.5119,19.5306,150984.0
2020-05-06 14:30:00,20.92,20.96,20.9,20.93,139962.0,19.5213,19.5586,19.5026,19.5306,139962.0
2020-05-06 14:40:00,20.93,20.98,20.9,20.97,139110.0,19.5306,19.5773,19.5026,19.5679,139110.0
2020-05-06 14:50:00,20.97,20.99,20.94,20.94,147828.0,19.5679,19.5866,19.5399,19.5399,147828.0
2020-05-06 15:00:00,20.95,20.97,20.92,20.97,148983.0,19.5493,19.5679,19.5213,19.5679,148983.0
2020-05-06 15:10:00,20.97,20.97,20.92,20.95,174201.0,19.5679,19.5679,19.5213,19.5493,174201.0
2020-05-06 15:20:00,20.95,20.95,20.93,20.94,155445.0,19.5493,19.5493,19.5306,19.5399,155445.0
2020-05-06 15:30:00,20.94,20.94,20.85,20.89,340563.0,19.5399,19.5399,19.4559,19.4933,340563.0
2020-05-06 15:40:00,20.89,20.93,20.85,20.86,419022.0,19.4933,19.5306,19.4559,19.4653,419022.0
2020-05-06 15:50:00,20.86,20.9,20.84,20.88,861204.0,19.4653,19.5026,19.4466,19.4839,861204.0
2020-05-07 09:30:00,21.2,21.23,21.06,21.12,406089.0,19.7825,19.8105,19.6519,19.7079,406089.0
2020-05-07 09:40:00,21.12,21.17,21.09,21.11,480057.0,19.7079,19.7546,19.6799,19.6986,480057.0
2020-05-07 09:50:00,21.11,21.17,21.09,21.15,239016.0,19.6986,19.7546,19.6799,19.7359,239016.0
2020-05-07 10:00:00,21.16,21.19,21.09,21.11,285357.0,19.7452,19.7732,19.6799,19.6986,285357.0
2020-05-07 10:10:00,21.12,21.15,21.09,21.15,89781.0,19.7079,19.7359,19.6799,19.7359,89781.0
2020-05-07 10:20:00,21.14,21.19,21.13,21.16,145194.0,19.7266,19.7732,19.7172,19.7452,145194.0
2020-05-07 10:30:00,21.16,21.24,21.14,21.23,452442.0,19.7452,19.8199,19.7266,19.8105,452442.0
2020-05-07 10:40:00,21.24,21.34,21.21,21.22,194997.0,19.8199,19.9132,19.7919,19.8012,194997.0
2020-05-07 10:50:00,21.22,21.26,21.18,21.24,116742.0,19.8012,19.8385,19.7639,19.8199,116742.0
2020-05-07 11:00:00,21.25,21.28,21.24,21.27,97104.0,19.8292,19.8572,19.8199,19.8479,97104.0
2020-05-07 11:10:00,21.27,21.35,21.26,21.33,105261.0,19.8479,19.9225,19.8385,19.9039,105261.0
2020-05-07 11:20:00,21.33,21.34,21.29,21.34,129258.0,19.9039,19.9132,19.8665,19.9132,129258.0
2020-05-07 11:30:00,21.34,21.36,21.32,21.32,184968.0,19.9132,19.9318,19.8945,19.8945,184968.0
2020-05-07 11:40:00,21.32,21.44,21.32,21.4,216702.0,19.8945,20.0065,19.8945,19.9692,216702.0
2020-05-07 11:50:00,21.41,21.43,21.39,21.43,81711.0,19.9785,19.9972,19.9598,19.9972,81711.0
2020-05-07 12:00:00,21.43,21.44,21.33,21.38,545937.0,19.9972,20.0065,19.9039,19.9505,545937.0
2020-05-07 12:10:00,21.39,21.45,21.37,21.45,109434.0,19.9598,20.0158,19.9412,20.0158,109434.0
2020-05-07 12:20:00,21.45,21.47,21.43,21.46,68676.0,20.0158,20.0345,19.9972,20.0252,68676.0
2020-05-07 12:30:00,21.45,21.47,21.38,21.38,66762.0,20.0158,20.0345,19.9505,19.9505,66762.0
2020-05-07 12:40:00,21.38,21.39,21.34,21.34,111546.0,19.9505,19.9598,19.9132,19.9132,111546.0
2020-05-07 12:50:00,21.34,21.36,21.31,21.35,87972.0,19.9132,19.9318,19.8852,19.9225,87972.0
2020-05-07 13:00:00,21.35,21.39,21.35,21.39,135411.0,19.9225,19.9598,19.9225,19.9598,135411.0
2020-05-07 13:10:00,21.4,21.4,21.33,21.35,70386.0,19.9692,19.9692,19.9039,19.9225,70386.0
2020-05-07 13:20:00,21.34,21.36,21.33,21.34,69849.0,19.9132,19.9318,19.9039,19.9132,69849.0
2020-05-07 13:30:00,21.34,21.35,21.31,21.34,69246.0,19.9132,19.9225,19.8852,19.9132,69246.0
2020-05-07 13:40:00,21.34,21.36,21.32,21.35,66507.0,19.9132,19.9318,19.8945,19.9225,66507.0
2020-05-07 13:50:00,21.35,21.36,21.3,21.32,95535.0,19.9225,19.9318,19.8759,19.8945,95535.0
2020-05-07 14:00:00,21.32,21.33,21.27,21.27,125934.0,19.8945,19.9039,19.8479,19.8479,125934.0
2020-05-07 14:10:00,21.28,21.32,21.27,21.31,92538.0,19.8572,19.8945,19.8479,19.8852,92538.0
2020-05-07 14:20:00,21.31,21.31,21.25,21.28,102297.0,19.8852,19.8852,19.8292,19.8572,102297.0
2020-05-07 14:30:00,21.28,21.3,21.25,21.29,87846.0,19.8572,19.8759,19.8292,19.8665,87846.0
2020-05-07 14:40:00,21.28,21.29,21.24,21.29,84735.0,19.8572,19.8665,19.8199,19.8665,84735.0
2020-05-07 14:50:00,21.29,21.3,21.26,21.26,124194.0,19.8665,19.8759,19.8385,19.8385,124194.0
2020-05-07 15:00:00,21.26,21.31,21.22,21.31,144072.0,19.8385,19.8852,19.8012,19.8852,144072.0
2020-05-07 15:10:00,21.3,21.34,21.25,21.27,172197.0,19.8759,19.9132,19.8292,19.8479,172197.0
2020-05-07 15:20:00,21.27,21.31,21.26,21.3,140769.0,19.8479,19.8852,19.8385,19.8759,140769.0
2020-05-07 15:30:00,21.3,21.31,21.24,21.27,204186.0,19.8759,19.8852,19.8199,19.8479,204186.0
2020-05-07 15:40:00,21.26,21.31,21.24,21.28,218139.0,19.8385,19.8852,19.8199,19.8572,218139.0
2020-05-07 15:50:00,21.28,21.34,21.25,21.31,783066.0,19.8572,19.9132,19.8292,19.8852,783066.0
2020-05-08 09:30:00,21.58,21.71,21.57,21.59,309357.0,20.1371,20.2584,20.1278,20.1465,309357.0
2020-05-08 09:40:00,21.6,21.71,21.56,21.71,336345.0,20.1558,20.2584,20.1185,20.2584,336345.0
2020-05-08 09:50:00,21.71,21.81,21.69,21.78,275244.0,20.2584,20.3518,20.2398,20.3238,275244.0
2020-05-08 10:00:00,21.78,21.86,21.77,21.79,205524.0,20.3238,20.3984,20.3144,20.3331,205524.0
2020-05-08 10:10:00,21.79,21.87,21.77,21.85,154944.0,20.3331,20.4078,20.3144,20.3891,154944.0
2020-05-08 10:20:00,21.85,21.87,21.78,21.79,128331.0,20.3891,20.4078,20.3238,20.3331,128331.0
2020-05-08 10:30:00,21.8,21.86,21.77,21.85,113145.0,20.3424,20.3984,20.3144,20.3891,113145.0
2020-05-08 10:40:00,21.85,21.87,21.81,21.87,157797.0,20.3891,20.4078,20.3518,20.4078,157797.0
2020-05-08 10:50:00,21.88,21.92,21.83,21.84,154359.0,20.4171,20.4544,20.3704,20.3798,154359.0
2020-05-08 11:00:00,21.84,21.87,21.77,21.86,157176.0,20.3798,20.4078,20.3144,20.3984,157176.0
2020-05-08 11:10:00,21.86,21.93,21.85,21.92,100260.0,20.3984,20.4637,20.3891,20.4544,100260.0
2020-05-08 11:20:00,21.92,21.96,21.91,21.93,106446.0,20.4544,20.4917,20.4451,20.4637,106446.0
2020-05-08 11:30:00,21.93,21.96,21.91,21.94,89553.0,20.4637,20.4917,20.4451,20.4731,89553.0
2020-05-08 11:40:00,21.94,21.97,21.93,21.95,93810.0,20.4731,20.5011,20.4637,20.4824,93810.0
2020-05-08 11:50:00,21.96,21.97,21.9,21.96,75777.0,20.4917,20.5011,20.4357,20.4917,75777.0
2020-05-08 12:00:00,21.96,21.98,21.92,21.95,94080.0,20.4917,20.5104,20.4544,20.4824,94080.0
2020-05-08 12:10:00,21.95,21.98,21.93,21.95,74100.0,20.4824,20.5104,20.4637,20.4824,74100.0
2020-05-08 12:20:00,21.95,21.95,21.89,21.9,69189.0,20.4824,20.4824,20.4264,20.4357,69189.0
2020-05-08 12:30:00,21.9,21.97,21.9,21.97,79218.0,20.4357,20.5011,20.4357,20.5011,79218.0
2020-05-08 12:40:00,21.97,21.97,21.94,21.95,80823.0,20.5011,20.5011,20.4731,20.4824,80823.0
2020-05-08 12:50:00,21.95,21.96,21.89,21.89,83745.0,20.4824,20.4917,20.4264,20.4264,83745.0
2020-05-08 13:00:00,21.89,21.93,21.88,21.88,95862.0,20.4264,20.4637,20.4171,20.4171,95862.0
2020-05-08 13:10:00,21.89,21.93,21.89,21.93,70020.0,20.4264,20.4637,20.4264,20.4637,70020.0
2020-05-08 13:20:00,21.92,21.95,21.87,21.89,194175.0,20.4544,20.4824,20.4078,20.4264,194175.0
2020-05-08 13:30:00,21.89,21.92,21.88,21.92,103731.0,20.4264,20.4544,20.4171,20.4544,103731.0
2020-05-08 13:40:00,21.93,21.93,21.86,21.88,69486.0,20.4637,20.4637,20.3984,20.4171,69486.0
2020-05-08 13:50:00,21.88,21.93,21.87,21.92,82692.0,20.4171,20.4637,20.4078,20.4544,82692.0
2020-05-08 14:00:00,21.92,21.95,21.91,21.92,114216.0,20.4544,20.4824,20.4451,20.4544,114216.0
2020-05-08 14:10:00,21.9,21.98,21.9,21.98,94671.0,20.4357,20.5104,20.4357,20.5104,94671.0
2020-05-08 14:20:00,21.98,22.01,21.97,22.0,129849.0,20.5104,20.5384,20.5011,20.5291,129849.0
2020-05-08 14:30:00,22.0,22.01,21.93,21.93,85029.0,20.5291,20.5384,20.4637,20.4637,85029.0
2020-05-08 14:40:00,21.93,22.01,21.93,21.99,105798.0,20.4637,20.5384,20.4637,20.5197,105798.0
2020-05-08 14:50:00,21.98,22.01,21.96,22.0,101559.0,20.5104,20.5384,20.4917,20.5291,101559.0
2020-05-08 15:00:00,22.02,22.04,22.0,22.02,108981.0,20.5477,20.5664,20.5291,20.5477,108981.0
2020-05-08 15:10:00,22.02,22.06,22.0,22.05,129612.0,20.5477,20.585,20.5291,20.5757,129612.0
2020-05-08 15:20:00,22.05,22.05,21.99,22.01,164403.0,20.5757,20.5757,20.5197,20.5384,164403.0
2020-05-08 15:30:00,22.01,22.02,21.99,22.01,232791.0,20.5384,20.5477,20.5197,20.5384,232791.0
2020-05-08 15:40:00,22.01,22.07,22.0,22.06,357888.0,20.5384,20.5944,20.5291,20.585,357888.0
2020-05-08 15:50:00,22.06,22.1,22.01,22.04,598224.0,20.585,20.6224,20.5384,20.5664,598224.0
2020-05-11 09:30:00,21.73,21.88,21.71,21.8,225297.0,20.2771,20.4171,20.2584,20.3424,225297.0
2020-05-11 09:40:00,21.81,21.94,21.81,21.85,124920.0,20.3518,20.4731,20.3518,20.3891,124920.0
2020-05-11 09:50:00,21.86,21.93,21.82,21.85,107646.0,20.3984,20.4637,20.3611,20.3891,107646.0
2020-05-11 10:00:00,21.85,21.88,21.79,21.8,132702.0,20.3891,20.4171,20.3331,20.3424,132702.0
2020-05-11 10:10:00,21.81,21.85,21.74,21.83,217143.0,20.3518,20.3891,20.2864,20.3704,217143.0
2020-05-11 10:20:00,21.83,21.9,21.83,21.86,200583.0,20.3704,20.4357,20.3704,20.3984,200583.0
2020-05-11 10:30:00,21.86,21.92,21.83,21.87,190818.0,20.3984,20.4544,20.3704,20.4078,190818.0
2020-05-11 10:40:00,21.87,21.92,21.84,21.9,214392.0,20.4078,20.4544,20.3798,20.4357,214392.0
2020-05-11 10:50:00,21.89,21.92,21.88,21.88,288243.0,20.4264,20.4544,20.4171,20.4171,288243.0
2020-05-11 11:00:00,21.89,21.91,21.88,21.9,140823.0,20.4264,20.4451,20.4171,20.4357,140823.0
2020-05-11 11:10:00,21.9,21.94,21.87,21.93,303225.0,20.4357,20.4731,20.4078,20.4637,303225.0
2020-05-11 11:20:00,21.93,21.98,21.92,21.98,75390.0,20.4637,20.5104,20.4544,20.5104,75390.0
2020-05-11 11:30:00,21.99,22.01,21.97,22.0,71154.0,20.5197,20.5384,20.5011,20.5291,71154.0
2020-05-11 11:40:00,22.0,22.04,21.99,22.0,108174.0,20.5291,20.5664,20.5197,20.5291,108174.0
2020-05-11 11:50:00,21.99,22.01,21.97,21.99,112365.0,20.5197,20.5384,20.5011,20.5197,112365.0
2020-05-11 12:00:00,21.99,22.0,21.97,21.98,113037.0,20.5197,20.5291,20.5011,20.5104,113037.0
2020-05-11 12:10:00,21.98,22.01,21.98,22.01,106047.0,20.5104,20.5384,20.5104,20.5384,106047.0
2020-05-11 12:20:00,22.01,22.07,22.01,22.07,68523.0,20.5384,20.5944,20.5384,20.5944,68523.0
2020-05-11 12:30:00,22.07,22.12,22.06,22.09,72768.0,20.5944,20.641,20.585,20.613,72768.0
2020-05-11 12:40:00,22.08,22.09,22.02,22.03,61719.0,20.6037,20.613,20.5477,20.5571,61719.0
2020-05-11 12:50:00,22.03,22.09,22.03,22.07,44055.0,20.5571,20.613,20.5571,20.5944,44055.0
2020-05-11 13:00:00,22.07,22.14,22.06,22.13,73026.0,20.5944,20.6597,20.585,20.6504,73026.0
2020-05-11 13:10:00,22.13,22.16,22.11,22.15,67320.0,20.6504,20.6784,20.6317,20.669,67320.0
2020-05-11 13:20:00,22.16,22.19,22.15,22.18,68448.0,20.6784,20.7064,20.669,20.697,68448.0
2020-05-11 13:30:00,22.18,22.23,22.18,22.23,90657.0,20.697,20.7437,20.697,20.7437,90657.0
2020-05-11 13:40:00,22.23,22.23,22.16,22.19,116499.0,20.7437,20.7437,20.6784,20.7064,116499.0
2020-05-11 13:50:00,22.19,22.21,22.15,22.16,81282.0,20.7064,20.725,20.669,20.6784,81282.0
2020-05-11 14:00:00,22.15,22.16,22.12,22.13,112812.0,20.669,20.6784,20.641,20.6504,112812.0
2020-05-11 14:10:00,22.13,22.13,22.05,22.08,102879.0,20.6504,20.6504,20.5757,20.6037,102879.0
2020-05-11 14:20:00,22.09,22.1,22.03,22.04,184590.0,20.613,20.6224,20.5571,20.5664,184590.0
2020-05-11 14:30:00,22.03,22.11,22.03,22.11,109167.0,20.5571,20.6317,20.5571,20.6317,109167.0
2020-05-11 14:40:00,22.1,22.1,22.02,22.02,90000.0,20.6224,20.6224,20.5477,20.5477,90000.0
2020-05-11 14:50:00,22.02,22.06,22.0,22.0,148398.0,20.5477,20.585,20.5291,20.5291,148398.0
2020-05-11 15:00:00,22.0,22.1,22.0,22.09,230511.0,20.5291,20.6224,20.5291,20.613,230511.0
2020-05-11 15:10:00,22.09,22.1,22.05,22.06,143124.0,20.613,20.6224,20.5757,20.585,143124.0
2020-05-11 15:20:00,22.05,22.06,22.01,22.04,156717.0,20.5757,20.585,20.5384,20.5664,156717.0
2020-05-11 15:30:00,22.03,22.04,21.95,21.97,213276.0,20.5571,20.5664,20.4824,20.5011,213276.0
2020-05-11 15:40:00,21.97,22.02,21.96,21.97,286803.0,20.5011,20.5477,20.4917,20.5011,286803.0
2020-05-11 15:50:00,21.97,22.04,21.91,21.97,757734.0,20.5011,20.5664,20.4451,20.5011,757734.0
2020-05-12 09:30:00,22.07,22.07,21.92,21.99,314595.0,20.5944,20.5944,20.4544,20.5197,314595.0
2020-05-12 09:40:00,21.99,22.0,21.87,21.87,155433.0,20.5197,20.5291,20.4078,20.4078,155433.0
2020-05-12 09:50:00,21.87,21.92,21.84,21.89,115698.0,20.4078,20.4544,20.3798,20.4264,115698.0
2020-05-12 10:00:00,21.88,21.92,21.86,21.87,126147.0,20.4171,20.4544,20.3984,20.4078,126147.0
2020-05-12 10:10:00,21.88,21.93,21.85,21.92,87894.0,20.4171,20.4637,20.3891,20.4544,87894.0
2020-05-12 10:20:00,21.93,21.96,21.85,21.88,122781.0,20.4637,20.4917,20.3891,20.4171,122781.0
2020-05-12 10:30:00,21.87,21.9,21.83,21.86,174162.0,20.4078,20.4357,20.3704,20.3984,174162.0
2020-05-12 10:40:00,21.85,21.89,21.82,21.83,87642.0,20.3891,20.4264,20.3611,20.3704,87642.0
2020-05-12 10:50:00,21.83,21.89,21.8,21.88,121311.0,20.3704,20.4264,20.3424,20.4171,121311.0
2020-05-12 11:00:00,21.88,21.96,21.83,21.96,139668.0,20.4171,20.4917,20.3704,20.4917,139668.0
2020-05-12 11:10:00,21.96,21.97,21.92,21.94,139434.0,20.4917,20.5011,20.4544,20.4731,139434.0
2020-05-12 11:20:00,21.94,22.0,21.93,21.95,87030.0,20.4731,20.5291,20.4637,20.4824,87030.0
2020-05-12 11:30:00,21.95,21.97,21.87,21.9,49350.0,20.4824,20.5011,20.4078,20.4357,49350.0
2020-05-12 11:40:00,21.91,21.91,21.84,21.86,47208.0,20.4451,20.4451,20.3798,20.3984,47208.0
2020-05-12 11:50:00,21.85,21.92,21.85,21.91,38160.0,20.3891,20.4544,20.3891,20.4451,38160.0
2020-05-12 12:00:00,21.91,21.91,21.84,21.85,65766.0,20.4451,20.4451,20.3798,20.3891,65766.0
2020-05-12 12:10:00,21.84,21.87,21.82,21.87,49485.0,20.3798,20.4078,20.3611,20.4078,49485.0
2020-05-12 12:20:00,21.87,21.9,21.86,21.9,49827.0,20.4078,20.4357,20.3984,20.4357,49827.0
2020-05-12 12:30:00,21.9,21.9,21.85,21.89,62538.0,20.4357,20.4357,20.3891,20.4264,62538.0
2020-05-12 12:40:00,21.88,21.88,21.85,21.85,69012.0,20.4171,20.4171,20.3891,20.3891,69012.0
2020-05-12 12:50:00,21.84,21.88,21.83,21.87,34479.0,20.3798,20.4171,20.3704,20.4078,34479.0
2020-05-12 13:00:00,21.87,21.87,21.8,21.85,40518.0,20.4078,20.4078,20.3424,20.3891,40518.0
2020-05-12 13:10:00,21.83,21.83,21.74,21.74,82215.0,20.3704,20.3704,20.2864,20.2864,82215.0
2020-05-12 13:20:00,21.74,21.74,21.68,21.68,103479.0,20.2864,20.2864,20.2305,20.2305,103479.0
2020-05-12 13:30:00,21.68,21.69,21.65,21.65,96732.0,20.2305,20.2398,20.2025,20.2025,96732.0
2020-05-12 13:40:00,21.66,21.7,21.65,21.68,73878.0,20.2118,20.2491,20.2025,20.2305,73878.0
2020-05-12 13:50:00,21.68,21.71,21.66,21.71,61419.0,20.2305,20.2584,20.2118,20.2584,61419.0
2020-05-12 14:00:00,21.71,21.74,21.69,21.73,79449.0,20.2584,20.2864,20.2398,20.2771,79449.0
2020-05-12 14:10:00,21.73,21.74,21.66,21.68,136266.0,20.2771,20.2864,20.2118,20.2305,136266.0
2020-05-12 14:20:00,21.68,21.71,21.68,21.68,74508.0,20.2305,20.2584,20.2305,20.2305,74508.0
2020-05-12 14:30:00,21.68,21.71,21.67,21.71,87825.0,20.2305,20.2584,20.2211,20.2584,87825.0
2020-05-12 14:40:00,21.71,21.74,21.65,21.73,112650.0,20.2584,20.2864,20.2025,20.2771,112650.0
2020-05-12 14:50:00,21.72,21.76,21.71,21.75,99330.0,20.2678,20.3051,20.2584,20.2958,99330.0
2020-05-12 15:00:00,21.75,21.76,21.71,21.71,125088.0,20.2958,20.3051,20.2584,20.2584,125088.0
2020-05-12 15:10:00,21.7,21.7,21.58,21.58,285993.0,20.2491,20.2491,20.1371,20.1371,285993.0
2020-05-12 15:20:00,21.58,21.63,21.57,21.61,213018.0,20.1371,20.1838,20.1278,20.1651,213018.0
2020-05-12 15:30:00,21.61,21.64,21.52,21.53,228117.0,20.1651,20.1931,20.0812,20.0905,228117.0
2020-05-12 15:40:00,21.52,21.52,21.43,21.44,330873.0,20.0812,20.0812,19.9972,20.0065,330873.0
2020-05-12 15:50:00,21.43,21.49,21.38,21.39,950556.0,19.9972,20.0532,19.9505,19.9598,950556.0
2020-05-13 09:30:00,21.36,21.36,21.15,21.18,246729.0,19.9318,19.9318,19.7359,19.7639,246729.0
2020-05-13 09:40:00,21.18,21.2,21.02,21.07,187683.0,19.7639,19.7825,19.6146,19.6612,187683.0
2020-05-13 09:50:00,21.07,21.07,20.95,21.06,208203.0,19.6612,19.6612,19.5493,19.6519,208203.0
2020-05-13 10:00:00,21.06,21.18,21.05,21.15,185598.0,19.6519,19.7639,19.6426,19.7359,185598.0
2020-05-13 10:10:00,21.14,21.16,21.09,21.11,185940.0,19.7266,19.7452,19.6799,19.6986,185940.0
2020-05-13 10:20:00,21.11,21.19,21.08,21.18,213639.0,19.6986,19.7732,19.6706,19.7639,213639.0
2020-05-13 10:30:00,21.19,21.22,21.11,21.12,186480.0,19.7732,19.8012,19.6986,19.7079,186480.0
2020-05-13 10:40:00,21.12,21.14,21.04,21.06,136350.0,19.7079,19.7266,19.6332,19.6519,136350.0
2020-05-13 10:50:00,21.07,21.1,20.99,21.01,112200.0,19.6612,19.6892,19.5866,19.6053,112200.0
2020-05-13 11:00:00,21.01,21.03,20.96,20.97,110298.0,19.6053,19.6239,19.5586,19.5679,110298.0
2020-05-13 11:10:00,20.97,21.01,20.92,20.92,125082.0,19.5679,19.6053,19.5213,19.5213,125082.0
2020-05-13 11:20:00,20.92,20.92,20.85,20.9,141402.0,19.5213,19.5213,19.4559,19.5026,141402.0
2020-05-13 11:30:00,20.89,20.93,20.83,20.85,138603.0,19.4933,19.5306,19.4373,19.4559,138603.0
2020-05-13 11:40:00,20.85,20.85,20.78,20.8,115965.0,19.4559,19.4559,19.3906,19.4093,115965.0
2020-05-13 11:50:00,20.81,20.83,20.74,20.81,208305.0,19.4186,19.4373,19.3533,19.4186,208305.0
2020-05-13 12:00:00,20.81,20.84,20.76,20.77,209676.0,19.4186,19.4466,19.372,19.3813,209676.0
2020-05-13 12:10:00,20.78,20.8,20.74,20.75,221268.0,19.3906,19.4093,19.3533,19.3626,221268.0
2020-05-13 12:20:00,20.75,20.82,20.75,20.78,198243.0,19.3626,19.428,19.3626,19.3906,198243.0
2020-05-13 12:30:00,20.78,20.82,20.77,20.78,145341.0,19.3906,19.428,19.3813,19.3906,145341.0
2020-05-13 12:40:00,20.78,20.8,20.74,20.78,186681.0,19.3906,19.4093,19.3533,19.3906,186681.0
2020-05-13 12:50:00,20.79,20.81,20.76,20.8,105828.0,19.4,19.4186,19.372,19.4093,105828.0
2020-05-13 13:00:00,20.8,20.81,20.68,20.7,141408.0,19.4093,19.4186,19.2973,19.316,141408.0
2020-05-13 13:10:00,20.71,20.81,20.71,20.8,205140.0,19.3253,19.4186,19.3253,19.4093,205140.0
2020-05-13 13:20:00,20.8,20.8,20.69,20.73,157095.0,19.4093,19.4093,19.3066,19.344,157095.0
2020-05-13 13:30:00,20.73,20.79,20.72,20.79,118386.0,19.344,19.4,19.3346,19.4,118386.0
2020-05-13 13:40:00,20.79,20.81,20.74,20.74,100152.0,19.4,19.4186,19.3533,19.3533,100152.0
2020-05-13 13:50:00,20.74,20.75,20.67,20.68,119862.0,19.3533,19.3626,19.288,19.2973,119862.0
2020-05-13 14:00:00,20.67,20.71,20.65,20.69,138774.0,19.288,19.3253,19.2693,19.3066,138774.0
2020-05-13 14:10:00,20.67,20.77,20.67,20.73,164094.0,19.288,19.3813,19.288,19.344,164094.0
2020-05-13 14:20:00,20.73,20.75,20.68,20.68,144045.0,19.344,19.3626,19.2973,19.2973,144045.0
2020-05-13 14:30:00,20.68,20.73,20.65,20.71,275256.0,19.2973,19.344,19.2693,19.3253,275256.0
2020-05-13 14:40:00,20.7,20.71,20.65,20.67,156330.0,19.316,19.3253,19.2693,19.288,156330.0
2020-05-13 14:50:00,20.67,20.69,20.58,20.59,479247.0,19.288,19.3066,19.204,19.2133,479247.0
2020-05-13 15:00:00,20.59,20.72,20.59,20.64,207948.0,19.2133,19.3346,19.2133,19.26,207948.0
2020-05-13 15:10:00,20.65,20.68,20.62,20.64,180504.0,19.2693,19.2973,19.2413,19.26,180504.0
2020-05-13 15:20:00,20.65,20.66,20.56,20.63,302859.0,19.2693,19.2787,19.1853,19.2507,302859.0
2020-05-13 15:30:00,20.63,20.69,20.59,20.65,370992.0,19.2507,19.3066,19.2133,19.2693,370992.0
2020-05-13 15:40:00,20.65,20.73,20.63,20.71,632319.0,19.2693,19.344,19.2507,19.3253,632319.0
2020-05-13 15:50:00,20.71,20.85,20.71,20.78,1453605.0,19.3253,19.4559,19.3253,19.3906,1453605.0
2020-05-14 09:30:00,20.64,20.64,20.28,20.29,289878.0,19.26,19.26,18.9241,18.9334,289878.0
2020-05-14 09:40:00,20.29,20.3,20.2,20.26,230184.0,18.9334,18.9427,18.8494,18.9054,230184.0
2020-05-14 09:50:00,20.25,20.26,20.06,20.08,182145.0,18.8961,18.9054,18.7188,18.7374,182145.0
2020-05-14 10:00:00,20.07,20.12,20.0,20.11,320745.0,18.7281,18.7748,18.6628,18.7654,320745.0
2020-05-14 10:10:00,20.11,20.2,20.1,20.16,223374.0,18.7654,18.8494,18.7561,18.8121,223374.0
2020-05-14 10:20:00,20.16,20.27,20.16,20.22,165849.0,18.8121,18.9147,18.8121,18.8681,165849.0
2020-05-14 10:30:00,20.22,20.38,20.22,20.38,283476.0,18.8681,19.0174,18.8681,19.0174,283476.0
2020-05-14 10:40:00,20.38,20.5,20.33,20.49,175596.0,19.0174,19.1293,18.9707,19.12,175596.0
2020-05-14 10:50:00,20.48,20.63,20.48,20.61,290139.0,19.1107,19.2507,19.1107,19.232,290139.0
2020-05-14 11:00:00,20.61,20.66,20.57,20.62,208311.0,19.232,19.2787,19.1947,19.2413,208311.0
2020-05-14 11:10:00,20.62,20.65,20.58,20.6,150837.0,19.2413,19.2693,19.204,19.2227,150837.0
2020-05-14 11:20:00,20.6,20.61,20.39,20.4,236685.0,19.2227,19.232,19.0267,19.036,236685.0
2020-05-14 11:30:00,20.4,20.44,20.33,20.34,198228.0,19.036,19.0734,18.9707,18.98,198228.0
2020-05-14 11:40:00,20.33,20.35,20.28,20.32,169134.0,18.9707,18.9894,18.9241,18.9614,169134.0
2020-05-14 11:50:00,20.32,20.46,20.31,20.4,145638.0,18.9614,19.092,18.9521,19.036,145638.0
2020-05-14 12:00:00,20.4,20.44,20.36,20.43,120063.0,19.036,19.0734,18.9987,19.064,120063.0
2020-05-14 12:10:00,20.43,20.5,20.43,20.44,106341.0,19.064,19.1293,19.064,19.0734,106341.0
2020-05-14 12:20:00,20.43,20.55,20.43,20.52,117732.0,19.064,19.176,19.064,19.148,117732.0
2020-05-14 12:30:00,20.53,20.61,20.52,20.59,188385.0,19.1573,19.232,19.148,19.2133,188385.0
2020-05-14 12:40:00,20.58,20.6,20.52,20.52,103470.0,19.204,19.2227,19.148,19.148,103470.0
2020-05-14 12:50:00,20.52,20.68,20.51,20.65,126489.0,19.148,19.2973,19.1387,19.2693,126489.0
2020-05-14 13:00:00,20.66,20.66,20.63,20.65,70977.0,19.2787,19.2787,19.2507,19.2693,70977.0
2020-05-14 13:10:00,20.65,20.69,20.63,20.69,71823.0,19.2693,19.3066,19.2507,19.3066,71823.0
2020-05-14 13:20:00,20.69,20.73,20.66,20.73,77397.0,19.3066,19.344,19.2787,19.344,77397.0
2020-05-14 13:30:00,20.72,20.76,20.71,20.73,107898.0,19.3346,19.372,19.3253,19.344,107898.0
2020-05-14 13:40:00,20.73,20.74,20.69,20.71,105978.0,19.344,19.3533,19.3066,19.3253,105978.0
2020-05-14 13:50:00,20.71,20.72,20.63,20.63,71145.0,19.3253,19.3346,19.2507,19.2507,71145.0
2020-05-14 14:00:00,20.63,20.63,20.56,20.61,117882.0,19.2507,19.2507,19.1853,19.232,117882.0
2020-05-14 14:10:00,20.62,20.66,20.61,20.64,96843.0,19.2413,19.2787,19.232,19.26,96843.0
2020-05-14 14:20:00,20.64,20.68,20.62,20.63,97455.0,19.26,19.2973,19.2413,19.2507,97455.0
2020-05-14 14:30:00,20.63,20.65,20.54,20.55,133143.0,19.2507,19.2693,19.1667,19.176,133143.0
2020-05-14 14:40:00,20.55,20.59,20.52,20.56,142452.0,19.176,19.2133,19.148,19.1853,142452.0
2020-05-14 14:50:00,20.55,20.63,20.54,20.61,103371.0,19.176,19.2507,19.1667,19.232,103371.0
2020-05-14 15:00:00,20.6,20.71,20.59,20.71,121050.0,19.2227,19.3253,19.2133,19.3253,121050.0
2020-05-14 15:10:00,20.71,20.73,20.67,20.7,150501.0,19.3253,19.344,19.288,19.316,150501.0
2020-05-14 15:20:00,20.7,20.79,20.7,20.79,212241.0,19.316,19.4,19.316,19.4,212241.0
2020-05-14 15:30:00,20.8,20.82,20.75,20.8,284451.0,19.4093,19.428,19.3626,19.4093,284451.0
2020-05-14 15:40:00,20.79,20.93,20.77,20.93,353265.0,19.4,19.5306,19.3813,19.5306,353265.0
2020-05-14 15:50:00,20.94,21.03,20.91,21.0,1333905.0,19.5399,19.6239,19.5119,19.5959,1333905.0
2020-05-15 09:30:00,20.68,20.84,20.55,20.73,869631.0,19.2973,19.4466,19.176,19.344,869631.0
2020-05-15 09:40:00,20.73,20.81,20.69,20.74,190602.0,19.344,19.4186,19.3066,19.3533,190602.0
2020-05-15 09:50:00,20.74,20.85,20.74,20.78,186045.0,19.3533,19.4559,19.3533,19.3906,186045.0
2020-05-15 10:00:00,20.78,20.83,20.72,20.75,266646.0,19.3906,19.4373,19.3346,19.3626,266646.0
2020-05-15 10:10:00,20.75,20.86,20.74,20.83,105573.0,19.3626,19.4653,19.3533,19.4373,105573.0
2020-05-15 10:20:00,20.83,20.87,20.75,20.79,172323.0,19.4373,19.4746,19.3626,19.4,172323.0
2020-05-15 10:30:00,20.79,20.82,20.71,20.79,279960.0,19.4,19.428,19.3253,19.4,279960.0
2020-05-15 10:40:00,20.79,20.82,20.76,20.82,163677.0,19.4,19.428,19.372,19.428,163677.0
2020-05-15 10:50:00,20.81,20.81,20.69,20.72,136266.0,19.4186,19.4186,19.3066,19.3346,136266.0
2020-05-15 11:00:00,20.72,20.72,20.58,20.6,172158.0,19.3346,19.3346,19.204,19.2227,172158.0
2020-05-15 11:10:00,20.6,20.62,20.57,20.6,136734.0,19.2227,19.2413,19.1947,19.2227,136734.0
2020-05-15 11:20:00,20.58,20.65,20.58,20.64,147336.0,19.204,19.2693,19.204,19.26,147336.0
2020-05-15 11:30:00,20.64,20.67,20.61,20.63,143595.0,19.26,19.288,19.232,19.2507,143595.0
2020-05-15 11:40:00,20.63,20.64,20.54,20.56,125967.0,19.2507,19.26,19.1667,19.1853,125967.0
2020-05-15 11:50:00,20.56,20.64,20.56,20.62,123537.0,19.1853,19.26,19.1853,19.2413,123537.0
2020-05-15 12:00:00,20.62,20.7,20.61,20.67,149883.0,19.2413,19.316,19.232,19.288,149883.0
2020-05-15 12:10:00,20.67,20.7,20.63,20.7,143418.0,19.288,19.316,19.2507,19.316,143418.0
2020-05-15 12:20:00,20.7,20.75,20.7,20.74,95586.0,19.316,19.3626,19.316,19.3533,95586.0
2020-05-15 12:30:00,20.74,20.81,20.72,20.81,118377.0,19.3533,19.4186,19.3346,19.4186,118377.0
2020-05-15 12:40:00,20.8,20.83,20.73,20.75,192288.0,19.4093,19.4373,19.344,19.3626,192288.0
2020-05-15 12:50:00,20.75,20.78,20.74,20.76,115308.0,19.3626,19.3906,19.3533,19.372,115308.0
2020-05-15 13:00:00,20.77,20.79,20.72,20.75,162264.0,19.3813,19.4,19.3346,19.3626,162264.0
2020-05-15 13:10:00,20.75,20.79,20.74,20.75,180564.0,19.3626,19.4,19.3533,19.3626,180564.0
2020-05-15 13:20:00,20.75,20.77,20.73,20.77,131322.0,19.3626,19.3813,19.344,19.3813,131322.0
2020-05-15 13:30:00,20.76,20.8,20.74,20.76,145332.0,19.372,19.4093,19.3533,19.372,145332.0
2020-05-15 13:40:00,20.77,20.79,20.68,20.69,132201.0,19.3813,19.4,19.2973,19.3066,132201.0
2020-05-15 13:50:00,20.69,20.81,20.69,20.81,121881.0,19.3066,19.4186,19.3066,19.4186,121881.0
2020-05-15 14:00:00,20.81,20.86,20.81,20.81,148953.0,19.4186,19.4653,19.4186,19.4186,148953.0
2020-05-15 14:10:00,20.81,20.82,20.77,20.78,145728.0,19.4186,19.428,19.3813,19.3906,145728.0
2020-05-15 14:20:00,20.78,20.82,20.76,20.76,165411.0,19.3906,19.428,19.372,19.372,165411.0
2020-05-15 14:30:00,20.77,20.77,20.67,20.69,141021.0,19.3813,19.3813,19.288,19.3066,141021.0
2020-05-15 14:40:00,20.69,20.71,20.67,20.68,169911.0,19.3066,19.3253,19.288,19.2973,169911.0
2020-05-15 14:50:00,20.68,20.71,20.59,20.6,376047.0,19.2973,19.3253,19.2133,19.2227,376047.0
2020-05-15 15:00:00,20.6,20.71,20.59,20.7,247050.0,19.2227,19.3253,19.2133,19.316,247050.0
2020-05-15 15:10:00,20.71,20.72,20.66,20.68,248724.0,19.3253,19.3346,19.2787,19.2973,248724.0
2020-05-15 15:20:00,20.68,20.74,20.66,20.72,273837.0,19.2973,19.3533,19.2787,19.3346,273837.0
2020-05-15 15:30:00,20.72,20.72,20.61,20.62,204843.0,19.3346,19.3346,19.232,19.2413,204843.0
2020-05-15 15:40:00,20.62,20.69,20.6,20.69,255564.0,19.2413,19.3066,19.2227,19.3066,255564.0
2020-05-15 15:50:00,20.69,20.69,20.62,20.67,802734.0,19.3066,19.3066,19.2413,19.288,802734.0
2020-05-18 09:30:00,21.5,21.71,21.35,21.66,413808.0,20.0625,20.2584,19.9225,20.2118,413808.0
2020-05-18 09:40:00,21.66,21.75,21.64,21.7,340080.0,20.2118,20.2958,20.1931,20.2491,340080.0
2020-05-18 09:50:00,21.7,21.71,21.59,21.61,157143.0,20.2491,20.2584,20.1465,20.1651,157143.0
2020-05-18 10:00:00,21.62,21.65,21.58,21.58,132855.0,20.1745,20.2025,20.1371,20.1371,132855.0
2020-05-18 10:10:00,21.58,21.64,21.56,21.64,137787.0,20.1371,20.1931,20.1185,20.1931,137787.0
2020-05-18 10:20:00,21.64,21.67,21.61,21.64,95556.0,20.1931,20.2211,20.1651,20.1931,95556.0
2020-05-18 10:30:00,21.64,21.73,21.63,21.7,115500.0,20.1931,20.2771,20.1838,20.2491,115500.0
2020-05-18 10:40:00,21.71,21.77,21.7,21.76,108294.0,20.2584,20.3144,20.2491,20.3051,108294.0
2020-05-18 10:50:00,21.76,21.85,21.76,21.82,93015.0,20.3051,20.3891,20.3051,20.3611,93015.0
2020-05-18 11:00:00,21.83,21.91,21.81,21.9,113262.0,20.3704,20.4451,20.3518,20.4357,113262.0
2020-05-18 11:10:00,21.9,21.99,21.87,21.99,94590.0,20.4357,20.5197,20.4078,20.5197,94590.0
2020-05-18 11:20:00,21.99,22.02,21.98,22.01,151611.0,20.5197,20.5477,20.5104,20.5384,151611.0
2020-05-18 11:30:00,22.02,22.04,21.98,22.0,123315.0,20.5477,20.5664,20.5104,20.5291,123315.0
2020-05-18 11:40:00,22.01,22.07,22.0,22.0,88545.0,20.5384,20.5944,20.5291,20.5291,88545.0
2020-05-18 11:50:00,22.0,22.03,21.98,22.03,98247.0,20.5291,20.5571,20.5104,20.5571,98247.0
2020-05-18 12:00:00,22.02,22.03,21.98,22.01,91362.0,20.5477,20.5571,20.5104,20.5384,91362.0
2020-05-18 12:10:00,22.01,22.01,21.94,21.94,158439.0,20.5384,20.5384,20.4731,20.4731,158439.0
2020-05-18 12:20:00,21.94,21.97,21.93,21.94,116400.0,20.4731,20.5011,20.4637,20.4731,116400.0
2020-05-18 12:30:00,21.94,21.95,21.91,21.94,89325.0,20.4731,20.4824,20.4451,20.4731,89325.0
2020-05-18 12:40:00,21.95,21.95,21.92,21.95,58659.0,20.4824,20.4824,20.4544,20.4824,58659.0
2020-05-18 12:50:00,21.94,21.97,21.93,21.94,76083.0,20.4731,20.5011,20.4637,20.4731,76083.0
2020-05-18 13:00:00,21.95,22.0,21.93,21.98,229092.0,20.4824,20.5291,20.4637,20.5104,229092.0
2020-05-18 13:10:00,21.98,21.99,21.94,21.94,118518.0,20.5104,20.5197,20.4731,20.4731,118518.0
2020-05-18 13:20:00,21.94,21.94,21.88,21.9,173529.0,20.4731,20.4731,20.4171,20.4357,173529.0
2020-05-18 13:30:00,21.9,21.91,21.86,21.89,227250.0,20.4357,20.4451,20.3984,20.4264,227250.0
2020-05-18 13:40:00,21.89,21.92,21.87,21.88,181353.0,20.4264,20.4544,20.4078,20.4171,181353.0
2020-05-18 13:50:00,21.88,21.93,21.87,21.93,172410.0,20.4171,20.4637,20.4078,20.4637,172410.0
2020-05-18 14:00:00,21.93,21.96,21.91,21.92,158145.0,20.4637,20.4917,20.4451,20.4544,158145.0
2020-05-18 14:10:00,21.92,21.95,21.92,21.94,104337.0,20.4544,20.4824,20.4544,20.4731,104337.0
2020-05-18 14:20:00,21.94,22.03,21.92,22.02,151914.0,20.4731,20.5571,20.4544,20.5477,151914.0
2020-05-18 14:30:00,22.02,22.07,22.01,22.07,113925.0,20.5477,20.5944,20.5384,20.5944,113925.0
2020-05-18 14:40:00,22.07,22.11,22.06,22.08,150717.0,20.5944,20.6317,20.585,20.6037,150717.0
2020-05-18 14:50:00,22.08,22.14,22.06,22.11,164661.0,20.6037,20.6597,20.585,20.6317,164661.0
2020-05-18 15:00:00,22.1,22.16,22.1,22.15,195960.0,20.6224,20.6784,20.6224,20.669,195960.0
2020-05-18 15:10:00,22.15,22.15,22.08,22.1,267891.0,20.669,20.669,20.6037,20.6224,267891.0
2020-05-18 15:20:00,22.11,22.14,22.09,22.12,356124.0,20.6317,20.6597,20.613,20.641,356124.0
2020-05-18 15:30:00,22.12,22.18,22.12,22.15,606471.0,20.641,20.697,20.641,20.669,606471.0
2020-05-18 15:40:00,22.16,22.27,22.15,22.25,583413.0,20.6784,20.781,20.669,20.7623,583413.0
2020-05-18 15:50:00,22.25,22.3,22.11,22.13,1617969.0,20.7623,20.809,20.6317,20.6504,1617969.0
2020-05-19 09:30:00,22.21,22.25,22.09,22.24,655722.0,20.725,20.7623,20.613,20.753,655722.0
2020-05-19 09:40:00,22.24,22.24,22.12,22.19,368394.0,20.753,20.753,20.641,20.7064,368394.0
2020-05-19 09:50:00,22.19,22.29,22.16,22.23,763092.0,20.7064,20.7997,20.6784,20.7437,763092.0
2020-05-19 10:00:00,22.23,22.41,22.2,22.38,551865.0,20.7437,20.9116,20.7157,20.8837,551865.0
2020-05-19 10:10:00,22.38,22.42,22.21,22.22,209703.0,20.8837,20.921,20.725,20.7343,209703.0
2020-05-19 10:20:00,22.22,22.28,22.21,22.26,162396.0,20.7343,20.7903,20.725,20.7717,162396.0
2020-05-19 10:30:00,22.28,22.29,22.2,22.2,146766.0,20.7903,20.7997,20.7157,20.7157,146766.0
2020-05-19 10:40:00,22.2,22.23,22.16,22.21,294087.0,20.7157,20.7437,20.6784,20.725,294087.0
2020-05-19 10:50:00,22.22,22.36,22.22,22.32,214395.0,20.7343,20.865,20.7343,20.8277,214395.0
2020-05-19 11:00:00,22.32,22.44,22.32,22.37,437019.0,20.8277,20.9396,20.8277,20.8743,437019.0
2020-05-19 11:10:00,22.38,22.39,22.33,22.38,96117.0,20.8837,20.893,20.837,20.8837,96117.0
2020-05-19 11:20:00,22.38,22.46,22.38,22.46,143955.0,20.8837,20.9583,20.8837,20.9583,143955.0
2020-05-19 11:30:00,22.46,22.52,22.42,22.42,229437.0,20.9583,21.0143,20.921,20.921,229437.0
2020-05-19 11:40:00,22.42,22.47,22.41,22.42,194661.0,20.921,20.9676,20.9116,20.921,194661.0
2020-05-19 11:50:00,22.42,22.46,22.41,22.44,152007.0,20.921,20.9583,20.9116,20.9396,152007.0
2020-05-19 12:00:00,22.44,22.47,22.42,22.46,202605.0,20.9396,20.9676,20.921,20.9583,202605.0
2020-05-19 12:10:00,22.46,22.49,22.41,22.43,141252.0,20.9583,20.9863,20.9116,20.9303,141252.0
2020-05-19 12:20:00,22.43,22.51,22.42,22.46,155919.0,20.9303,21.005,20.921,20.9583,155919.0
2020-05-19 12:30:00,22.46,22.49,22.4,22.4,167196.0,20.9583,20.9863,20.9023,20.9023,167196.0
2020-05-19 12:40:00,22.4,22.49,22.39,22.48,162867.0,20.9023,20.9863,20.893,20.977,162867.0
2020-05-19 12:50:00,22.47,22.47,22.43,22.44,69399.0,20.9676,20.9676,20.9303,20.9396,69399.0
2020-05-19 13:00:00,22.44,22.46,22.41,22.45,72573.0,20.9396,20.9583,20.9116,20.949,72573.0
2020-05-19 13:10:00,22.45,22.46,22.43,22.43,100824.0,20.949,20.9583,20.9303,20.9303,100824.0
2020-05-19 13:20:00,22.43,22.47,22.43,22.43,132387.0,20.9303,20.9676,20.9303,20.9303,132387.0
2020-05-19 13:30:00,22.43,22.47,22.43,22.47,87861.0,20.9303,20.9676,20.9303,20.9676,87861.0
2020-05-19 13:40:00,22.47,22.49,22.46,22.48,102672.0,20.9676,20.9863,20.9583,20.977,102672.0
2020-05-19 13:50:00,22.48,22.48,22.4,22.41,115410.0,20.977,20.977,20.9023,20.9116,115410.0
2020-05-19 14:00:00,22.41,22.44,22.36,22.43,159978.0,20.9116,20.9396,20.865,20.9303,159978.0
2020-05-19 14:10:00,22.43,22.44,22.37,22.39,158058.0,20.9303,20.9396,20.8743,20.893,158058.0
2020-05-19 14:20:00,22.38,22.4,22.32,22.32,124200.0,20.8837,20.9023,20.8277,20.8277,124200.0
2020-05-19 14:30:00,22.32,22.35,22.31,22.34,217677.0,20.8277,20.8557,20.8183,20.8463,217677.0
2020-05-19 14:40:00,22.34,22.36,22.33,22.35,221934.0,20.8463,20.865,20.837,20.8557,221934.0
2020-05-19 14:50:00,22.35,22.39,22.2,22.22,468141.0,20.8557,20.893,20.7157,20.7343,468141.0
2020-05-19 15:00:00,22.21,22.33,22.2,22.32,461205.0,20.725,20.837,20.7157,20.8277,461205.0
2020-05-19 15:10:00,22.33,22.4,22.3,22.3,229074.0,20.837,20.9023,20.809,20.809,229074.0
2020-05-19 15:20:00,22.3,22.31,22.24,22.28,251202.0,20.809,20.8183,20.753,20.7903,251202.0
2020-05-19 15:30:00,22.28,22.3,22.18,22.22,337350.0,20.7903,20.809,20.697,20.7343,337350.0
2020-05-19 15:40:00,22.22,22.23,22.11,22.11,397245.0,20.7343,20.7437,20.6317,20.6317,397245.0
2020-05-19 15:50:00,22.11,22.13,21.99,22.0,1098048.0,20.6317,20.6504,20.5197,20.5291,1098048.0
2020-05-20 09:30:00,22.94,23.15,22.77,22.89,909606.0,21.4062,21.6022,21.2476,21.3596,909606.0
2020-05-20 09:40:00,22.88,23.01,22.81,22.99,381963.0,21.3502,21.4715,21.2849,21.4529,381963.0
2020-05-20 09:50:00,22.99,23.11,22.98,23.09,423639.0,21.4529,21.5648,21.4435,21.5462,423639.0
2020-05-20 10:00:00,23.09,23.24,23.04,23.22,469623.0,21.5462,21.6862,21.4995,21.6675,469623.0
2020-05-20 10:10:00,23.22,23.26,23.13,23.21,258249.0,21.6675,21.7048,21.5835,21.6582,258249.0
2020-05-20 10:20:00,23.21,23.27,23.19,23.25,290568.0,21.6582,21.7141,21.6395,21.6955,290568.0
2020-05-20 10:30:00,23.25,23.26,23.2,23.24,181962.0,21.6955,21.7048,21.6488,21.6862,181962.0
2020-05-20 10:40:00,23.25,23.27,23.2,23.23,261858.0,21.6955,21.7141,21.6488,21.6768,261858.0
2020-05-20 10:50:00,23.23,23.23,23.13,23.19,168510.0,21.6768,21.6768,21.5835,21.6395,168510.0
2020-05-20 11:00:00,23.19,23.21,23.07,23.11,174858.0,21.6395,21.6582,21.5275,21.5648,174858.0
2020-05-20 11:10:00,23.12,23.18,23.1,23.17,104613.0,21.5742,21.6302,21.5555,21.6208,104613.0
2020-05-20 11:20:00,23.17,23.17,23.08,23.14,157287.0,21.6208,21.6208,21.5368,21.5928,157287.0
2020-05-20 11:30:00,23.14,23.17,23.06,23.07,231540.0,21.5928,21.6208,21.5182,21.5275,231540.0
2020-05-20 11:40:00,23.07,23.15,23.06,23.09,388299.0,21.5275,21.6022,21.5182,21.5462,388299.0
2020-05-20 11:50:00,23.09,23.1,23.04,23.04,191241.0,21.5462,21.5555,21.4995,21.4995,191241.0
2020-05-20 12:00:00,23.05,23.07,23.01,23.04,138705.0,21.5089,21.5275,21.4715,21.4995,138705.0
2020-05-20 12:10:00,23.04,23.05,23.01,23.05,194922.0,21.4995,21.5089,21.4715,21.5089,194922.0
2020-05-20 12:20:00,23.06,23.06,22.99,23.04,160152.0,21.5182,21.5182,21.4529,21.4995,160152.0
2020-05-20 12:30:00,23.04,23.05,23.01,23.02,112434.0,21.4995,21.5089,21.4715,21.4809,112434.0
2020-05-20 12:40:00,23.02,23.05,22.96,23.03,279123.0,21.4809,21.5089,21.4249,21.4902,279123.0
2020-05-20 12:50:00,23.03,23.04,22.96,22.98,281082.0,21.4902,21.4995,21.4249,21.4435,281082.0
2020-05-20 13:00:00,22.98,22.98,22.89,22.9,214776.0,21.4435,21.4435,21.3596,21.3689,214776.0
2020-05-20 13:10:00,22.9,22.98,22.9,22.97,477447.0,21.3689,21.4435,21.3689,21.4342,477447.0
2020-05-20 13:20:00,22.97,22.98,22.9,22.91,248850.0,21.4342,21.4435,21.3689,21.3782,248850.0
2020-05-20 13:30:00,22.92,22.94,22.88,22.91,92268.0,21.3875,21.4062,21.3502,21.3782,92268.0
2020-05-20 13:40:00,22.91,22.92,22.87,22.89,119349.0,21.3782,21.3875,21.3409,21.3596,119349.0
2020-05-20 13:50:00,22.89,22.9,22.84,22.88,136743.0,21.3596,21.3689,21.3129,21.3502,136743.0
2020-05-20 14:00:00,22.88,22.92,22.83,22.86,172626.0,21.3502,21.3875,21.3036,21.3316,172626.0
2020-05-20 14:10:00,22.87,22.88,22.82,22.83,109197.0,21.3409,21.3502,21.2942,21.3036,109197.0
2020-05-20 14:20:00,22.83,22.89,22.82,22.83,153069.0,21.3036,21.3596,21.2942,21.3036,153069.0
2020-05-20 14:30:00,22.82,22.91,22.82,22.87,101472.0,21.2942,21.3782,21.2942,21.3409,101472.0
2020-05-20 14:40:00,22.87,22.9,22.85,22.9,138129.0,21.3409,21.3689,21.3222,21.3689,138129.0
2020-05-20 14:50:00,22.89,22.93,22.88,22.9,157740.0,21.3596,21.3969,21.3502,21.3689,157740.0
2020-05-20 15:00:00,22.9,22.93,22.84,22.86,258348.0,21.3689,21.3969,21.3129,21.3316,258348.0
2020-05-20 15:10:00,22.86,22.87,22.79,22.83,183018.0,21.3316,21.3409,21.2662,21.3036,183018.0
2020-05-20 15:20:00,22.83,22.86,22.82,22.83,247704.0,21.3036,21.3316,21.2942,21.3036,247704.0
2020-05-20 15:30:00,22.83,22.85,22.8,22.83,274788.0,21.3036,21.3222,21.2756,21.3036,274788.0
2020-05-20 15:40:00,22.83,22.87,22.76,22.78,441888.0,21.3036,21.3409,21.2382,21.2569,441888.0
2020-05-20 15:50:00,22.78,22.82,22.7,22.79,1302966.0,21.2569,21.2942,21.1823,21.2662,1302966.0
2020-05-21 09:30:00,22.7,22.76,22.62,22.74,183666.0,21.1823,21.2382,21.1076,21.2196,183666.0
2020-05-21 09:40:00,22.74,22.76,22.7,22.7,89034.0,21.2196,21.2382,21.1823,21.1823,89034.0
2020-05-21 09:50:00,22.7,22.7,22.56,22.62,125091.0,21.1823,21.1823,21.0516,21.1076,125091.0
2020-05-21 10:00:00,22.61,22.62,22.54,22.6,144795.0,21.0983,21.1076,21.033,21.0889,144795.0
2020-05-21 10:10:00,22.62,22.65,22.57,22.58,60789.0,21.1076,21.1356,21.0609,21.0703,60789.0
2020-05-21 10:20:00,22.59,22.63,22.5,22.5,116826.0,21.0796,21.1169,20.9956,20.9956,116826.0
2020-05-21 10:30:00,22.5,22.5,22.39,22.42,241062.0,20.9956,20.9956,20.893,20.921,241062.0
2020-05-21 10:40:00,22.42,22.49,22.41,22.47,92055.0,20.921,20.9863,20.9116,20.9676,92055.0
2020-05-21 10:50:00,22.46,22.51,22.45,22.47,96390.0,20.9583,21.005,20.949,20.9676,96390.0
2020-05-21 11:00:00,22.46,22.46,22.34,22.38,167901.0,20.9583,20.9583,20.8463,20.8837,167901.0
2020-05-21 11:10:00,22.37,22.38,22.31,22.32,166920.0,20.8743,20.8837,20.8183,20.8277,166920.0
2020-05-21 11:20:00,22.33,22.37,22.3,22.32,86208.0,20.837,20.8743,20.809,20.8277,86208.0
2020-05-21 11:30:00,22.33,22.35,22.32,22.34,235089.0,20.837,20.8557,20.8277,20.8463,235089.0
2020-05-21 11:40:00,22.34,22.38,22.33,22.36,161478.0,20.8463,20.8837,20.837,20.865,161478.0
2020-05-21 11:50:00,22.36,22.42,22.36,22.4,102261.0,20.865,20.921,20.865,20.9023,102261.0
2020-05-21 12:00:00,22.4,22.49,22.4,22.47,79614.0,20.9023,20.9863,20.9023,20.9676,79614.0
2020-05-21 12:10:00,22.48,22.52,22.45,22.49,144561.0,20.977,21.0143,20.949,20.9863,144561.0
2020-05-21 12:20:00,22.49,22.6,22.49,22.54,66963.0,20.9863,21.0889,20.9863,21.033,66963.0
2020-05-21 12:30:00,22.54,22.54,22.43,22.44,114888.0,21.033,21.033,20.9303,20.9396,114888.0
2020-05-21 12:40:00,22.44,22.56,22.44,22.54,54336.0,20.9396,21.0516,20.9396,21.033,54336.0
2020-05-21 12:50:00,22.53,22.54,22.48,22.48,57417.0,21.0236,21.033,20.977,20.977,57417.0
2020-05-21 13:00:00,22.49,22.55,22.47,22.5,103440.0,20.9863,21.0423,20.9676,20.9956,103440.0
2020-05-21 13:10:00,22.51,22.55,22.51,22.53,57480.0,21.005,21.0423,21.005,21.0236,57480.0
2020-05-21 13:20:00,22.53,22.53,22.48,22.52,64479.0,21.0236,21.0236,20.977,21.0143,64479.0
2020-05-21 13:30:00,22.51,22.54,22.47,22.48,79455.0,21.005,21.033,20.9676,20.977,79455.0
2020-05-21 13:40:00,22.47,22.5,22.47,22.48,95004.0,20.9676,20.9956,20.9676,20.977,95004.0
2020-05-21 13:50:00,22.49,22.52,22.49,22.5,60855.0,20.9863,21.0143,20.9863,20.9956,60855.0
2020-05-21 14:00:00,22.5,22.55,22.49,22.54,125559.0,20.9956,21.0423,20.9863,21.033,125559.0
2020-05-21 14:10:00,22.54,22.55,22.5,22.5,114060.0,21.033,21.0423,20.9956,20.9956,114060.0
2020-05-21 14:20:00,22.51,22.55,22.5,22.52,67287.0,21.005,21.0423,20.9956,21.0143,67287.0
2020-05-21 14:30:00,22.52,22.54,22.44,22.44,141096.0,21.0143,21.033,20.9396,20.9396,141096.0
2020-05-21 14:40:00,22.44,22.46,22.4,22.4,89556.0,20.9396,20.9583,20.9023,20.9023,89556.0
2020-05-21 14:50:00,22.4,22.43,22.38,22.38,129456.0,20.9023,20.9303,20.8837,20.8837,129456.0
2020-05-21 15:00:00,22.39,22.47,22.39,22.47,155655.0,20.893,20.9676,20.893,20.9676,155655.0
2020-05-21 15:10:00,22.47,22.51,22.43,22.49,307875.0,20.9676,21.005,20.9303,20.9863,307875.0
2020-05-21 15:20:00,22.49,22.52,22.48,22.51,265938.0,20.9863,21.0143,20.977,21.005,265938.0
2020-05-21 15:30:00,22.51,22.53,22.49,22.53,344517.0,21.005,21.0236,20.9863,21.0236,344517.0
2020-05-21 15:40:00,22.53,22.6,22.53,22.59,516867.0,21.0236,21.0889,21.0236,21.0796,516867.0
2020-05-21 15:50:00,22.59,22.67,22.57,22.62,1849674.0,21.0796,21.1543,21.0609,21.1076,1849674.0
2020-05-22 09:30:00,22.52,22.6,22.48,22.53,256623.0,21.0143,21.0889,20.977,21.0236,256623.0
2020-05-22 09:40:00,22.52,22.56,22.49,22.5,265848.0,21.0143,21.0516,20.9863,20.9956,265848.0
2020-05-22 09:50:00,22.51,22.53,22.47,22.52,153279.0,21.005,21.0236,20.9676,21.0143,153279.0
2020-05-22 10:00:00,22.52,22.54,22.49,22.52,120897.0,21.0143,21.033,20.9863,21.0143,120897.0
2020-05-22 10:10:00,22.52,22.53,22.48,22.5,187509.0,21.0143,21.0236,20.977,20.9956,187509.0
2020-05-22 10:20:00,22.5,22.54,22.49,22.54,100581.0,20.9956,21.033,20.9863,21.033,100581.0
2020-05-22 10:30:00,22.55,22.58,22.53,22.58,84807.0,21.0423,21.0703,21.0236,21.0703,84807.0
2020-05-22 10:40:00,22.58,22.58,22.52,22.53,83451.0,21.0703,21.0703,21.0143,21.0236,83451.0
2020-05-22 10:50:00,22.53,22.57,22.51,22.52,110613.0,21.0236,21.0609,21.005,21.0143,110613.0
2020-05-22 11:00:00,22.52,22.56,22.51,22.56,91680.0,21.0143,21.0516,21.005,21.0516,91680.0
2020-05-22 11:10:00,22.55,22.55,22.51,22.51,103245.0,21.0423,21.0423,21.005,21.005,103245.0
2020-05-22 11:20:00,22.51,22.55,22.5,22.54,103902.0,21.005,21.0423,20.9956,21.033,103902.0
2020-05-22 11:30:00,22.54,22.59,22.52,22.59,51750.0,21.033,21.0796,21.0143,21.0796,51750.0
2020-05-22 11:40:00,22.59,22.63,22.58,22.63,101952.0,21.0796,21.1169,21.0703,21.1169,101952.0
2020-05-22 11:50:00,22.63,22.65,22.63,22.64,98871.0,21.1169,21.1356,21.1169,21.1263,98871.0
2020-05-22 12:00:00,22.64,22.66,22.64,22.64,92694.0,21.1263,21.1449,21.1263,21.1263,92694.0
2020-05-22 12:10:00,22.64,22.64,22.6,22.62,95244.0,21.1263,21.1263,21.0889,21.1076,95244.0
2020-05-22 12:20:00,22.63,22.64,22.61,22.62,99186.0,21.1169,21.1263,21.0983,21.1076,99186.0
2020-05-22 12:30:00,22.62,22.67,22.62,22.66,95010.0,21.1076,21.1543,21.1076,21.1449,95010.0
2020-05-22 12:40:00,22.66,22.68,22.65,22.67,60240.0,21.1449,21.1636,21.1356,21.1543,60240.0
2020-05-22 12:50:00,22.67,22.71,22.67,22.69,60204.0,21.1543,21.1916,21.1543,21.1729,60204.0
2020-05-22 13:00:00,22.7,22.71,22.66,22.66,65016.0,21.1823,21.1916,21.1449,21.1449,65016.0
2020-05-22 13:10:00,22.66,22.66,22.62,22.64,72717.0,21.1449,21.1449,21.1076,21.1263,72717.0
2020-05-22 13:20:00,22.64,22.67,22.62,22.62,62196.0,21.1263,21.1543,21.1076,21.1076,62196.0
2020-05-22 13:30:00,22.62,22.65,22.62,22.65,103635.0,21.1076,21.1356,21.1076,21.1356,103635.0
2020-05-22 13:40:00,22.65,22.67,22.63,22.65,84849.0,21.1356,21.1543,21.1169,21.1356,84849.0
2020-05-22 13:50:00,22.65,22.69,22.65,22.68,134901.0,21.1356,21.1729,21.1356,21.1636,134901.0
2020-05-22 14:00:00,22.68,22.76,22.68,22.76,136461.0,21.1636,21.2382,21.1636,21.2382,136461.0
2020-05-22 14:10:00,22.76,22.78,22.74,22.76,148161.0,21.2382,21.2569,21.2196,21.2382,148161.0
2020-05-22 14:20:00,22.76,22.76,22.74,22.76,143160.0,21.2382,21.2382,21.2196,21.2382,143160.0
2020-05-22 14:30:00,22.76,22.8,22.75,22.79,116799.0,21.2382,21.2756,21.2289,21.2662,116799.0
2020-05-22 14:40:00,22.79,22.83,22.77,22.83,206619.0,21.2662,21.3036,21.2476,21.3036,206619.0
2020-05-22 14:50:00,22.82,22.85,22.81,22.84,172656.0,21.2942,21.3222,21.2849,21.3129,172656.0
2020-05-22 15:00:00,22.84,22.87,22.83,22.86,130962.0,21.3129,21.3409,21.3036,21.3316,130962.0
2020-05-22 15:10:00,22.86,22.88,22.85,22.86,216174.0,21.3316,21.3502,21.3222,21.3316,216174.0
2020-05-22 15:20:00,22.86,22.86,22.8,22.81,226290.0,21.3316,21.3316,21.2756,21.2849,226290.0
2020-05-22 15:30:00,22.8,22.83,22.79,22.81,250101.0,21.2756,21.3036,21.2662,21.2849,250101.0
2020-05-22 15:40:00,22.81,22.85,22.79,22.83,343821.0,21.2849,21.3222,21.2662,21.3036,343821.0
2020-05-22 15:50:00,22.83,22.86,22.83,22.84,849543.0,21.3036,21.3316,21.3036,21.3129,849543.0
2020-05-26 09:30:00,23.49,23.66,23.35,23.63,421977.0,21.9194,22.0781,21.7888,22.0501,421977.0
2020-05-26 09:40:00,23.64,23.69,23.62,23.67,277416.0,22.0594,22.1061,22.0407,22.0874,277416.0
2020-05-26 09:50:00,23.67,23.69,23.57,23.58,337926.0,22.0874,22.1061,21.9941,22.0034,337926.0
2020-05-26 10:00:00,23.57,23.57,23.52,23.57,310494.0,21.9941,21.9941,21.9474,21.9941,310494.0
2020-05-26 10:10:00,23.57,23.65,23.57,23.63,231420.0,21.9941,22.0687,21.9941,22.0501,231420.0
2020-05-26 10:20:00,23.64,23.68,23.59,23.68,159756.0,22.0594,22.0967,22.0127,22.0967,159756.0
2020-05-26 10:30:00,23.68,23.69,23.61,23.62,149691.0,22.0967,22.1061,22.0314,22.0407,149691.0
2020-05-26 10:40:00,23.62,23.64,23.57,23.59,129177.0,22.0407,22.0594,21.9941,22.0127,129177.0
2020-05-26 10:50:00,23.59,23.67,23.59,23.64,142956.0,22.0127,22.0874,22.0127,22.0594,142956.0
2020-05-26 11:00:00,23.64,23.69,23.63,23.67,175107.0,22.0594,22.1061,22.0501,22.0874,175107.0
2020-05-26 11:10:00,23.66,23.68,23.62,23.68,443166.0,22.0781,22.0967,22.0407,22.0967,443166.0
2020-05-26 11:20:00,23.68,23.68,23.61,23.66,514080.0,22.0967,22.0967,22.0314,22.0781,514080.0
2020-05-26 11:30:00,23.66,23.7,23.63,23.65,173754.0,22.0781,22.1154,22.0501,22.0687,173754.0
2020-05-26 11:40:00,23.65,23.66,23.61,23.64,211446.0,22.0687,22.0781,22.0314,22.0594,211446.0
2020-05-26 11:50:00,23.64,23.67,23.62,23.63,195186.0,22.0594,22.0874,22.0407,22.0501,195186.0
2020-05-26 12:00:00,23.63,23.63,23.58,23.59,181191.0,22.0501,22.0501,22.0034,22.0127,181191.0
2020-05-26 12:10:00,23.59,23.62,23.58,23.58,148248.0,22.0127,22.0407,22.0034,22.0034,148248.0
2020-05-26 12:20:00,23.58,23.63,23.56,23.62,127587.0,22.0034,22.0501,21.9848,22.0407,127587.0
2020-05-26 12:30:00,23.62,23.67,23.61,23.67,171375.0,22.0407,22.0874,22.0314,22.0874,171375.0
2020-05-26 12:40:00,23.67,23.7,23.67,23.69,116352.0,22.0874,22.1154,22.0874,22.1061,116352.0
2020-05-26 12:50:00,23.69,23.7,23.65,23.68,175677.0,22.1061,22.1154,22.0687,22.0967,175677.0
2020-05-26 13:00:00,23.69,23.72,23.67,23.72,142314.0,22.1061,22.1341,22.0874,22.1341,142314.0
2020-05-26 13:10:00,23.71,23.74,23.71,23.72,126132.0,22.1247,22.1527,22.1247,22.1341,126132.0
2020-05-26 13:20:00,23.72,23.78,23.7,23.76,132828.0,22.1341,22.19,22.1154,22.1714,132828.0
2020-05-26 13:30:00,23.76,23.79,23.75,23.78,126516.0,22.1714,22.1994,22.1621,22.19,126516.0
2020-05-26 13:40:00,23.77,23.81,23.77,23.8,170997.0,22.1807,22.218,22.1807,22.2087,170997.0
2020-05-26 13:50:00,23.8,23.81,23.78,23.8,144321.0,22.2087,22.218,22.19,22.2087,144321.0
2020-05-26 14:00:00,23.8,23.87,23.8,23.86,290934.0,22.2087,22.274,22.2087,22.2647,290934.0
2020-05-26 14:10:00,23.86,23.89,23.86,23.87,219540.0,22.2647,22.2927,22.2647,22.274,219540.0
2020-05-26 14:20:00,23.87,23.92,23.87,23.91,379914.0,22.274,22.3207,22.274,22.3114,379914.0
2020-05-26 14:30:00,23.9,23.93,23.89,23.93,279732.0,22.302,22.33,22.2927,22.33,279732.0
2020-05-26 14:40:00,23.93,23.94,23.88,23.88,379590.0,22.33,22.3393,22.2834,22.2834,379590.0
2020-05-26 14:50:00,23.88,23.9,23.86,23.89,412965.0,22.2834,22.302,22.2647,22.2927,412965.0
2020-05-26 15:00:00,23.89,23.94,23.85,23.92,355020.0,22.2927,22.3393,22.2554,22.3207,355020.0
2020-05-26 15:10:00,23.91,23.97,23.91,23.97,402444.0,22.3114,22.3673,22.3114,22.3673,402444.0
2020-05-26 15:20:00,23.97,24.02,23.96,23.99,418686.0,22.3673,22.414,22.358,22.386,418686.0
2020-05-26 15:30:00,23.99,24.01,23.92,23.98,659400.0,22.386,22.4047,22.3207,22.3767,659400.0
2020-05-26 15:40:00,23.98,24.01,23.96,23.99,1100577.0,22.3767,22.4047,22.358,22.386,1100577.0
2020-05-26 15:50:00,23.99,24.05,23.93,24.05,2833086.0,22.386,22.442,22.33,22.442,2833086.0
2020-05-27 09:30:00,24.26,24.61,24.26,24.51,908076.0,22.638,22.9646,22.638,22.8712,908076.0
2020-05-27 09:40:00,24.49,24.63,24.45,24.62,229008.0,22.8526,22.9832,22.8152,22.9739,229008.0
2020-05-27 09:50:00,24.63,24.64,24.48,24.48,372939.0,22.9832,22.9925,22.8432,22.8432,372939.0
2020-05-27 10:00:00,24.48,24.54,24.45,24.46,244398.0,22.8432,22.8992,22.8152,22.8246,244398.0
2020-05-27 10:10:00,24.47,24.59,24.47,24.57,171732.0,22.8339,22.9459,22.8339,22.9272,171732.0
2020-05-27 10:20:00,24.57,24.58,24.5,24.57,158541.0,22.9272,22.9366,22.8619,22.9272,158541.0
2020-05-27 10:30:00,24.58,24.58,24.43,24.47,783504.0,22.9366,22.9366,22.7966,22.8339,783504.0
2020-05-27 10:40:00,24.47,24.48,24.39,24.4,455028.0,22.8339,22.8432,22.7593,22.7686,455028.0
2020-05-27 10:50:00,24.4,24.49,24.37,24.47,250434.0,22.7686,22.8526,22.7406,22.8339,250434.0
2020-05-27 11:00:00,24.46,24.51,24.41,24.49,252909.0,22.8246,22.8712,22.7779,22.8526,252909.0
2020-05-27 11:10:00,24.49,24.49,24.36,24.44,170025.0,22.8526,22.8526,22.7313,22.8059,170025.0
2020-05-27 11:20:00,24.45,24.46,24.37,24.4,537096.0,22.8152,22.8246,22.7406,22.7686,537096.0
2020-05-27 11:30:00,24.39,24.4,24.24,24.3,356823.0,22.7593,22.7686,22.6193,22.6753,356823.0
2020-05-27 11:40:00,24.3,24.42,24.29,24.42,239757.0,22.6753,22.7873,22.6659,22.7873,239757.0
2020-05-27 11:50:00,24.42,24.45,24.39,24.4,257157.0,22.7873,22.8152,22.7593,22.7686,257157.0
2020-05-27 12:00:00,24.4,24.44,24.38,24.42,343392.0,22.7686,22.8059,22.7499,22.7873,343392.0
2020-05-27 12:10:00,24.42,24.44,24.38,24.42,88710.0,22.7873,22.8059,22.7499,22.7873,88710.0
2020-05-27 12:20:00,24.42,24.42,24.37,24.38,285543.0,22.7873,22.7873,22.7406,22.7499,285543.0
2020-05-27 12:30:00,24.39,24.39,24.34,24.35,72633.0,22.7593,22.7593,22.7126,22.7219,72633.0
2020-05-27 12:40:00,24.35,24.42,24.34,24.37,223482.0,22.7219,22.7873,22.7126,22.7406,223482.0
2020-05-27 12:50:00,24.37,24.42,24.37,24.41,306225.0,22.7406,22.7873,22.7406,22.7779,306225.0
2020-05-27 13:00:00,24.41,24.41,24.34,24.36,217359.0,22.7779,22.7779,22.7126,22.7313,217359.0
2020-05-27 13:10:00,24.35,24.42,24.35,24.41,123699.0,22.7219,22.7873,22.7219,22.7779,123699.0
2020-05-27 13:20:00,24.41,24.42,24.38,24.39,118368.0,22.7779,22.7873,22.7499,22.7593,118368.0
2020-05-27 13:30:00,24.39,24.4,24.34,24.39,117495.0,22.7593,22.7686,22.7126,22.7593,117495.0
2020-05-27 13:40:00,24.4,24.4,24.33,24.39,113379.0,22.7686,22.7686,22.7033,22.7593,113379.0
2020-05-27 13:50:00,24.39,24.45,24.38,24.44,217479.0,22.7593,22.8152,22.7499,22.8059,217479.0
2020-05-27 14:00:00,24.44,24.57,24.44,24.54,183204.0,22.8059,22.9272,22.8059,22.8992,183204.0
2020-05-27 14:10:00,24.54,24.55,24.49,24.51,224298.0,22.8992,22.9086,22.8526,22.8712,224298.0
2020-05-27 14:20:00,24.5,24.51,24.48,24.49,139689.0,22.8619,22.8712,22.8432,22.8526,139689.0
2020-05-27 14:30:00,24.49,24.51,24.45,24.45,169422.0,22.8526,22.8712,22.8152,22.8152,169422.0
2020-05-27 14:40:00,24.45,24.45,24.41,24.44,160590.0,22.8152,22.8152,22.7779,22.8059,160590.0
2020-05-27 14:50:00,24.44,24.48,24.43,24.47,238260.0,22.8059,22.8432,22.7966,22.8339,238260.0
2020-05-27 15:00:00,24.47,24.49,24.42,24.42,266211.0,22.8339,22.8526,22.7873,22.7873,266211.0
2020-05-27 15:10:00,24.42,24.44,24.41,24.42,285168.0,22.7873,22.8059,22.7779,22.7873,285168.0
2020-05-27 15:20:00,24.42,24.43,24.39,24.41,327573.0,22.7873,22.7966,22.7593,22.7779,327573.0
2020-05-27 15:30:00,24.41,24.47,24.39,24.47,605838.0,22.7779,22.8339,22.7593,22.8339,605838.0
2020-05-27 15:40:00,24.47,24.55,24.47,24.53,765126.0,22.8339,22.9086,22.8339,22.8899,765126.0
2020-05-27 15:50:00,24.53,24.59,24.51,24.54,1711932.0,22.8899,22.9459,22.8712,22.8992,1711932.0
2020-05-28 09:30:00,24.54,24.67,24.22,24.24,635298.0,22.9828,23.1045,22.6831,22.7018,635298.0
2020-05-28 09:40:00,24.24,24.3,24.21,24.26,184215.0,22.7018,22.758,22.6737,22.7206,184215.0
2020-05-28 09:50:00,24.26,24.36,24.26,24.36,149283.0,22.7206,22.8142,22.7206,22.8142,149283.0
2020-05-28 10:00:00,24.36,24.42,24.32,24.39,123813.0,22.8142,22.8704,22.7768,22.8423,123813.0
2020-05-28 10:10:00,24.39,24.44,24.31,24.32,264207.0,22.8423,22.8891,22.7674,22.7768,264207.0
2020-05-28 10:20:00,24.32,24.34,24.28,24.29,341970.0,22.7768,22.7955,22.7393,22.7487,341970.0
2020-05-28 10:30:00,24.3,24.32,24.24,24.31,227970.0,22.758,22.7768,22.7018,22.7674,227970.0
2020-05-28 10:40:00,24.31,24.4,24.31,24.39,101091.0,22.7674,22.8517,22.7674,22.8423,101091.0
2020-05-28 10:50:00,24.38,24.39,24.35,24.37,158421.0,22.8329,22.8423,22.8048,22.8236,158421.0
2020-05-28 11:00:00,24.37,24.37,24.27,24.3,155949.0,22.8236,22.8236,22.7299,22.758,155949.0
2020-05-28 11:10:00,24.29,24.38,24.27,24.37,86139.0,22.7487,22.8329,22.7299,22.8236,86139.0
2020-05-28 11:20:00,24.36,24.38,24.33,24.38,81315.0,22.8142,22.8329,22.7861,22.8329,81315.0
2020-05-28 11:30:00,24.39,24.4,24.35,24.36,80871.0,22.8423,22.8517,22.8048,22.8142,80871.0
2020-05-28 11:40:00,24.35,24.37,24.31,24.36,102036.0,22.8048,22.8236,22.7674,22.8142,102036.0
2020-05-28 11:50:00,24.36,24.37,24.32,24.37,85962.0,22.8142,22.8236,22.7768,22.8236,85962.0
2020-05-28 12:00:00,24.36,24.39,24.34,24.34,148959.0,22.8142,22.8423,22.7955,22.7955,148959.0
2020-05-28 12:10:00,24.34,24.36,24.25,24.25,158472.0,22.7955,22.8142,22.7112,22.7112,158472.0
2020-05-28 12:20:00,24.25,24.27,24.21,24.23,158649.0,22.7112,22.7299,22.6737,22.6925,158649.0
2020-05-28 12:30:00,24.24,24.27,24.22,24.27,100203.0,22.7018,22.7299,22.6831,22.7299,100203.0
2020-05-28 12:40:00,24.26,24.3,24.25,24.25,97308.0,22.7206,22.758,22.7112,22.7112,97308.0
2020-05-28 12:50:00,24.25,24.28,24.23,24.25,116739.0,22.7112,22.7393,22.6925,22.7112,116739.0
2020-05-28 13:00:00,24.26,24.27,24.24,24.26,173451.0,22.7206,22.7299,22.7018,22.7206,173451.0
2020-05-28 13:10:00,24.25,24.27,24.22,24.22,94110.0,22.7112,22.7299,22.6831,22.6831,94110.0
2020-05-28 13:20:00,24.22,24.25,24.21,24.24,93282.0,22.6831,22.7112,22.6737,22.7018,93282.0
2020-05-28 13:30:00,24.24,24.25,24.23,24.25,145566.0,22.7018,22.7112,22.6925,22.7112,145566.0
2020-05-28 13:40:00,24.25,24.25,24.2,24.21,260508.0,22.7112,22.7112,22.6644,22.6737,260508.0
2020-05-28 13:50:00,24.21,24.22,24.18,24.21,192492.0,22.6737,22.6831,22.6456,22.6737,192492.0
2020-05-28 14:00:00,24.21,24.22,24.18,24.18,247959.0,22.6737,22.6831,22.6456,22.6456,247959.0
2020-05-28 14:10:00,24.18,24.19,24.15,24.19,232476.0,22.6456,22.655,22.6175,22.655,232476.0
2020-05-28 14:20:00,24.19,24.19,24.12,24.14,268734.0,22.655,22.655,22.5894,22.6082,268734.0
2020-05-28 14:30:00,24.14,24.15,24.08,24.09,241986.0,22.6082,22.6175,22.552,22.5613,241986.0
2020-05-28 14:40:00,24.09,24.1,24.03,24.05,295827.0,22.5613,22.5707,22.5052,22.5239,295827.0
2020-05-28 14:50:00,24.05,24.06,24.01,24.04,305781.0,22.5239,22.5333,22.4864,22.5145,305781.0
2020-05-28 15:00:00,24.04,24.06,24.03,24.03,645696.0,22.5145,22.5333,22.5052,22.5052,645696.0
2020-05-28 15:10:00,24.03,24.06,23.94,23.94,334752.0,22.5052,22.5333,22.4209,22.4209,334752.0
2020-05-28 15:20:00,23.94,23.96,23.89,23.9,472407.0,22.4209,22.4396,22.374,22.3834,472407.0
2020-05-28 15:30:00,23.9,23.93,23.81,23.81,603966.0,22.3834,22.4115,22.2991,22.2991,603966.0
2020-05-28 15:40:00,23.81,23.81,23.62,23.63,1043655.0,22.2991,22.2991,22.1212,22.1305,1043655.0
2020-05-28 15:50:00,23.62,23.76,23.57,23.76,1572612.0,22.1212,22.2523,22.0743,22.2523,1572612.0
2020-05-29 09:30:00,23.65,23.65,23.34,23.55,352629.0,22.1493,22.1493,21.8589,22.0556,352629.0
2020-05-29 09:40:00,23.56,23.6,23.51,23.59,375114.0,22.065,22.1024,22.0182,22.0931,375114.0
2020-05-29 09:50:00,23.59,23.65,23.51,23.55,254928.0,22.0931,22.1493,22.0182,22.0556,254928.0
2020-05-29 10:00:00,23.55,23.64,23.48,23.59,202410.0,22.0556,22.1399,21.9901,22.0931,202410.0
2020-05-29 10:10:00,23.6,23.74,23.6,23.74,237090.0,22.1024,22.2336,22.1024,22.2336,237090.0
2020-05-29 10:20:00,23.73,23.77,23.63,23.67,148785.0,22.2242,22.2617,22.1305,22.168,148785.0
2020-05-29 10:30:00,23.66,23.74,23.66,23.7,134910.0,22.1586,22.2336,22.1586,22.1961,134910.0
2020-05-29 10:40:00,23.69,23.7,23.63,23.64,200145.0,22.1867,22.1961,22.1305,22.1399,200145.0
2020-05-29 10:50:00,23.64,23.75,23.64,23.73,186162.0,22.1399,22.2429,22.1399,22.2242,186162.0
2020-05-29 11:00:00,23.74,23.77,23.69,23.72,197529.0,22.2336,22.2617,22.1867,22.2148,197529.0
2020-05-29 11:10:00,23.7,23.81,23.69,23.78,186573.0,22.1961,22.2991,22.1867,22.271,186573.0
2020-05-29 11:20:00,23.77,23.83,23.75,23.75,80643.0,22.2617,22.3178,22.2429,22.2429,80643.0
2020-05-29 11:30:00,23.75,23.81,23.72,23.75,81480.0,22.2429,22.2991,22.2148,22.2429,81480.0
2020-05-29 11:40:00,23.76,23.8,23.71,23.8,94353.0,22.2523,22.2898,22.2055,22.2898,94353.0
2020-05-29 11:50:00,23.79,23.79,23.71,23.71,69948.0,22.2804,22.2804,22.2055,22.2055,69948.0
2020-05-29 12:00:00,23.72,23.78,23.71,23.77,274467.0,22.2148,22.271,22.2055,22.2617,274467.0
2020-05-29 12:10:00,23.77,23.79,23.73,23.74,165909.0,22.2617,22.2804,22.2242,22.2336,165909.0
2020-05-29 12:20:00,23.74,23.8,23.73,23.79,124605.0,22.2336,22.2898,22.2242,22.2804,124605.0
2020-05-29 12:30:00,23.79,23.82,23.77,23.82,75903.0,22.2804,22.3085,22.2617,22.3085,75903.0
2020-05-29 12:40:00,23.82,23.82,23.76,23.76,91959.0,22.3085,22.3085,22.2523,22.2523,91959.0
2020-05-29 12:50:00,23.76,23.9,23.65,23.86,192372.0,22.2523,22.3834,22.1493,22.3459,192372.0
2020-05-29 13:00:00,23.86,23.87,23.82,23.85,73932.0,22.3459,22.3553,22.3085,22.3366,73932.0
2020-05-29 13:10:00,23.84,23.91,23.83,23.87,65484.0,22.3272,22.3928,22.3178,22.3553,65484.0
2020-05-29 13:20:00,23.88,23.88,23.83,23.83,67809.0,22.3647,22.3647,22.3178,22.3178,67809.0
2020-05-29 13:30:00,23.83,23.84,23.76,23.79,52647.0,22.3178,22.3272,22.2523,22.2804,52647.0
2020-05-29 13:40:00,23.79,23.8,23.78,23.79,58704.0,22.2804,22.2898,22.271,22.2804,58704.0
2020-05-29 13:50:00,23.79,23.81,23.75,23.79,149790.0,22.2804,22.2991,22.2429,22.2804,149790.0
2020-05-29 14:00:00,23.79,23.9,23.76,23.89,214266.0,22.2804,22.3834,22.2523,22.374,214266.0
2020-05-29 14:10:00,23.89,23.92,23.86,23.91,104088.0,22.374,22.4021,22.3459,22.3928,104088.0
2020-05-29 14:20:00,23.91,23.97,23.89,23.96,104337.0,22.3928,22.449,22.374,22.4396,104337.0
2020-05-29 14:30:00,23.97,23.97,23.92,23.92,176745.0,22.449,22.449,22.4021,22.4021,176745.0
2020-05-29 14:40:00,23.92,23.94,23.88,23.88,168669.0,22.4021,22.4209,22.3647,22.3647,168669.0
2020-05-29 14:50:00,23.88,24.04,23.74,24.03,428322.0,22.3647,22.5145,22.2336,22.5052,428322.0
2020-05-29 15:00:00,24.03,24.1,24.01,24.07,345072.0,22.5052,22.5707,22.4864,22.5426,345072.0
2020-05-29 15:10:00,24.07,24.09,24.01,24.07,226920.0,22.5426,22.5613,22.4864,22.5426,226920.0
2020-05-29 15:20:00,24.08,24.12,23.96,23.97,311163.0,22.552,22.5894,22.4396,22.449,311163.0
2020-05-29 15:30:00,23.97,24.0,23.88,23.92,248058.0,22.449,22.4771,22.3647,22.4021,248058.0
2020-05-29 15:40:00,23.92,23.93,23.79,23.8,383013.0,22.4021,22.4115,22.2804,22.2898,383013.0
2020-05-29 15:50:00,23.8,23.93,23.8,23.86,1165644.0,22.2898,22.4115,22.2898,22.3459,1165644.0
2020-06-01 09:30:00,23.66,23.77,23.44,23.54,313194.0,22.1586,22.2617,21.9526,22.0462,313194.0
2020-06-01 09:40:00,23.55,23.59,23.52,23.54,222882.0,22.0556,22.0931,22.0275,22.0462,222882.0
2020-06-01 09:50:00,23.53,23.59,23.49,23.54,170628.0,22.0369,22.0931,21.9994,22.0462,170628.0
2020-06-01 10:00:00,23.55,23.65,23.5,23.61,386802.0,22.0556,22.1493,22.0088,22.1118,386802.0
2020-06-01 10:10:00,23.61,23.73,23.56,23.72,215139.0,22.1118,22.2242,22.065,22.2148,215139.0
2020-06-01 10:20:00,23.71,23.72,23.6,23.62,92580.0,22.2055,22.2148,22.1024,22.1212,92580.0
2020-06-01 10:30:00,23.63,23.67,23.59,23.63,79113.0,22.1305,22.168,22.0931,22.1305,79113.0
2020-06-01 10:40:00,23.62,23.66,23.61,23.65,227601.0,22.1212,22.1586,22.1118,22.1493,227601.0
2020-06-01 10:50:00,23.65,23.67,23.62,23.64,83073.0,22.1493,22.168,22.1212,22.1399,83073.0
2020-06-01 11:00:00,23.65,23.65,23.6,23.6,182652.0,22.1493,22.1493,22.1024,22.1024,182652.0
2020-06-01 11:10:00,23.6,23.64,23.57,23.63,120111.0,22.1024,22.1399,22.0743,22.1305,120111.0
2020-06-01 11:20:00,23.63,23.66,23.58,23.61,79140.0,22.1305,22.1586,22.0837,22.1118,79140.0
2020-06-01 11:30:00,23.62,23.66,23.61,23.65,85797.0,22.1212,22.1586,22.1118,22.1493,85797.0
2020-06-01 11:40:00,23.66,23.69,23.65,23.68,58854.0,22.1586,22.1867,22.1493,22.1774,58854.0
2020-06-01 11:50:00,23.68,23.75,23.67,23.74,84483.0,22.1774,22.2429,22.168,22.2336,84483.0
2020-06-01 12:00:00,23.75,23.78,23.71,23.77,105576.0,22.2429,22.271,22.2055,22.2617,105576.0
2020-06-01 12:10:00,23.77,23.78,23.73,23.78,161037.0,22.2617,22.271,22.2242,22.271,161037.0
2020-06-01 12:20:00,23.78,23.8,23.76,23.77,95421.0,22.271,22.2898,22.2523,22.2617,95421.0
2020-06-01 12:30:00,23.77,23.82,23.76,23.8,59415.0,22.2617,22.3085,22.2523,22.2898,59415.0
2020-06-01 12:40:00,23.8,23.85,23.78,23.83,107346.0,22.2898,22.3366,22.271,22.3178,107346.0
2020-06-01 12:50:00,23.84,23.86,23.8,23.84,56691.0,22.3272,22.3459,22.2898,22.3272,56691.0
2020-06-01 13:00:00,23.84,23.85,23.8,23.81,76935.0,22.3272,22.3366,22.2898,22.2991,76935.0
2020-06-01 13:10:00,23.81,23.82,23.77,23.79,84186.0,22.2991,22.3085,22.2617,22.2804,84186.0
2020-06-01 13:20:00,23.79,23.82,23.78,23.81,75054.0,22.2804,22.3085,22.271,22.2991,75054.0
2020-06-01 13:30:00,23.81,23.82,23.77,23.82,75585.0,22.2991,22.3085,22.2617,22.3085,75585.0
2020-06-01 13:40:00,23.81,23.83,23.79,23.81,68952.0,22.2991,22.3178,22.2804,22.2991,68952.0
2020-06-01 13:50:00,23.81,23.81,23.74,23.76,68697.0,22.2991,22.2991,22.2336,22.2523,68697.0
2020-06-01 14:00:00,23.76,23.79,23.74,23.75,91884.0,22.2523,22.2804,22.2336,22.2429,91884.0
2020-06-01 14:10:00,23.75,23.77,23.73,23.75,79836.0,22.2429,22.2617,22.2242,22.2429,79836.0
2020-06-01 14:20:00,23.74,23.75,23.71,23.72,153246.0,22.2336,22.2429,22.2055,22.2148,153246.0
2020-06-01 14:30:00,23.72,23.75,23.7,23.73,76089.0,22.2148,22.2429,22.1961,22.2242,76089.0
2020-06-01 14:40:00,23.73,23.76,23.71,23.73,93216.0,22.2242,22.2523,22.2055,22.2242,93216.0
2020-06-01 14:50:00,23.73,23.74,23.7,23.7,77184.0,22.2242,22.2336,22.1961,22.1961,77184.0
2020-06-01 15:00:00,23.7,23.72,23.67,23.68,117912.0,22.1961,22.2148,22.168,22.1774,117912.0
2020-06-01 15:10:00,23.67,23.68,23.62,23.65,146259.0,22.168,22.1774,22.1212,22.1493,146259.0
2020-06-01 15:20:00,23.65,23.68,23.63,23.63,192402.0,22.1493,22.1774,22.1305,22.1305,192402.0
2020-06-01 15:30:00,23.63,23.71,23.62,23.66,205395.0,22.1305,22.2055,22.1212,22.1586,205395.0
2020-06-01 15:40:00,23.66,23.66,23.62,23.62,289188.0,22.1586,22.1586,22.1212,22.1212,289188.0
2020-06-01 15:50:00,23.62,23.65,23.61,23.62,931203.0,22.1212,22.1493,22.1118,22.1212,931203.0
2020-06-02 09:30:00,23.89,23.93,23.71,23.76,225768.0,22.374,22.4115,22.2055,22.2523,225768.0
2020-06-02 09:40:00,23.77,23.9,23.73,23.9,134916.0,22.2617,22.3834,22.2242,22.3834,134916.0
2020-06-02 09:50:00,23.89,23.89,23.81,23.83,83064.0,22.374,22.374,22.2991,22.3178,83064.0
2020-06-02 10:00:00,23.83,23.95,23.81,23.94,157788.0,22.3178,22.4302,22.2991,22.4209,157788.0
2020-06-02 10:10:00,23.94,23.99,23.93,23.98,78276.0,22.4209,22.4677,22.4115,22.4583,78276.0
2020-06-02 10:20:00,23.99,24.08,23.99,24.08,103221.0,22.4677,22.552,22.4677,22.552,103221.0
2020-06-02 10:30:00,24.08,24.1,24.06,24.06,118188.0,22.552,22.5707,22.5333,22.5333,118188.0
2020-06-02 10:40:00,24.07,24.08,23.95,23.95,175383.0,22.5426,22.552,22.4302,22.4302,175383.0
2020-06-02 10:50:00,23.95,24.03,23.92,24.03,120024.0,22.4302,22.5052,22.4021,22.5052,120024.0
2020-06-02 11:00:00,24.04,24.04,23.92,23.93,167637.0,22.5145,22.5145,22.4021,22.4115,167637.0
2020-06-02 11:10:00,23.93,24.0,23.91,24.0,165078.0,22.4115,22.4771,22.3928,22.4771,165078.0
2020-06-02 11:20:00,24.0,24.03,23.96,23.96,112305.0,22.4771,22.5052,22.4396,22.4396,112305.0
2020-06-02 11:30:00,23.96,23.98,23.94,23.97,112380.0,22.4396,22.4583,22.4209,22.449,112380.0
2020-06-02 11:40:00,23.97,24.0,23.94,23.97,111840.0,22.449,22.4771,22.4209,22.449,111840.0
2020-06-02 11:50:00,23.97,23.97,23.91,23.93,238263.0,22.449,22.449,22.3928,22.4115,238263.0
2020-06-02 12:00:00,23.93,23.93,23.87,23.89,138492.0,22.4115,22.4115,22.3553,22.374,138492.0
2020-06-02 12:10:00,23.89,23.98,23.89,23.97,86259.0,22.374,22.4583,22.374,22.449,86259.0
2020-06-02 12:20:00,23.98,24.0,23.97,24.0,59817.0,22.4583,22.4771,22.449,22.4771,59817.0
2020-06-02 12:30:00,23.99,24.02,23.98,23.99,49239.0,22.4677,22.4958,22.4583,22.4677,49239.0
2020-06-02 12:40:00,23.98,24.02,23.98,23.99,51240.0,22.4583,22.4958,22.4583,22.4677,51240.0
2020-06-02 12:50:00,23.99,24.01,23.94,23.95,58725.0,22.4677,22.4864,22.4209,22.4302,58725.0
2020-06-02 13:00:00,23.94,24.02,23.94,24.02,69033.0,22.4209,22.4958,22.4209,22.4958,69033.0
2020-06-02 13:10:00,24.02,24.07,24.02,24.05,111936.0,22.4958,22.5426,22.4958,22.5239,111936.0
2020-06-02 13:20:00,24.04,24.04,24.01,24.04,88479.0,22.5145,22.5145,22.4864,22.5145,88479.0
2020-06-02 13:30:00,24.04,24.1,24.03,24.09,158400.0,22.5145,22.5707,22.5052,22.5613,158400.0
2020-06-02 13:40:00,24.1,24.1,24.06,24.08,87339.0,22.5707,22.5707,22.5333,22.552,87339.0
2020-06-02 13:50:00,24.08,24.11,24.07,24.09,160947.0,22.552,22.5801,22.5426,22.5613,160947.0
2020-06-02 14:00:00,24.09,24.16,24.08,24.09,176715.0,22.5613,22.6269,22.552,22.5613,176715.0
2020-06-02 14:10:00,24.1,24.13,24.09,24.13,73497.0,22.5707,22.5988,22.5613,22.5988,73497.0
2020-06-02 14:20:00,24.13,24.13,24.02,24.03,85014.0,22.5988,22.5988,22.4958,22.5052,85014.0
2020-06-02 14:30:00,24.03,24.03,23.94,23.95,137796.0,22.5052,22.5052,22.4209,22.4302,137796.0
2020-06-02 14:40:00,23.96,24.01,23.95,24.0,89640.0,22.4396,22.4864,22.4302,22.4771,89640.0
2020-06-02 14:50:00,24.01,24.05,24.0,24.03,93096.0,22.4864,22.5239,22.4771,22.5052,93096.0
2020-06-02 15:00:00,24.03,24.03,23.98,23.99,157188.0,22.5052,22.5052,22.4583,22.4677,157188.0
2020-06-02 15:10:00,23.99,24.01,23.97,24.0,173814.0,22.4677,22.4864,22.449,22.4771,173814.0
2020-06-02 15:20:00,23.99,24.02,23.96,23.98,172341.0,22.4677,22.4958,22.4396,22.4583,172341.0
2020-06-02 15:30:00,23.98,24.01,23.95,23.98,184239.0,22.4583,22.4864,22.4302,22.4583,184239.0
2020-06-02 15:40:00,23.98,24.03,23.96,24.02,243900.0,22.4583,22.5052,22.4396,22.4958,243900.0
2020-06-02 15:50:00,24.03,24.1,23.99,24.07,736464.0,22.5052,22.5707,22.4677,22.5426,736464.0
2020-06-03 09:30:00,24.46,24.61,24.33,24.46,471129.0,22.9079,23.0484,22.7861,22.9079,471129.0
2020-06-03 09:40:00,24.47,24.51,24.39,24.42,154644.0,22.9172,22.9547,22.8423,22.8704,154644.0
2020-06-03 09:50:00,24.42,24.51,24.42,24.49,82620.0,22.8704,22.9547,22.8704,22.936,82620.0
2020-06-03 10:00:00,24.5,24.6,24.49,24.51,252132.0,22.9453,23.039,22.936,22.9547,252132.0
2020-06-03 10:10:00,24.51,24.6,24.5,24.58,211782.0,22.9547,23.039,22.9453,23.0203,211782.0
2020-06-03 10:20:00,24.58,24.65,24.57,24.64,63012.0,23.0203,23.0858,23.0109,23.0764,63012.0
2020-06-03 10:30:00,24.63,24.67,24.62,24.65,134334.0,23.0671,23.1045,23.0577,23.0858,134334.0
2020-06-03 10:40:00,24.65,24.69,24.64,24.69,95565.0,23.0858,23.1233,23.0764,23.1233,95565.0
2020-06-03 10:50:00,24.69,24.69,24.65,24.66,87327.0,23.1233,23.1233,23.0858,23.0952,87327.0
2020-06-03 11:00:00,24.65,24.77,24.63,24.76,180720.0,23.0858,23.1982,23.0671,23.1888,180720.0
2020-06-03 11:10:00,24.76,24.79,24.73,24.74,156141.0,23.1888,23.2169,23.1607,23.1701,156141.0
2020-06-03 11:20:00,24.74,24.78,24.69,24.78,209385.0,23.1701,23.2076,23.1233,23.2076,209385.0
2020-06-03 11:30:00,24.79,24.82,24.77,24.8,127815.0,23.2169,23.245,23.1982,23.2263,127815.0
2020-06-03 11:40:00,24.8,24.81,24.75,24.78,130287.0,23.2263,23.2357,23.1795,23.2076,130287.0
2020-06-03 11:50:00,24.78,24.81,24.75,24.81,116646.0,23.2076,23.2357,23.1795,23.2357,116646.0
2020-06-03 12:00:00,24.81,24.89,24.8,24.86,181530.0,23.2357,23.3106,23.2263,23.2825,181530.0
2020-06-03 12:10:00,24.87,24.88,24.81,24.82,126870.0,23.2919,23.3012,23.2357,23.245,126870.0
2020-06-03 12:20:00,24.82,24.85,24.78,24.85,91776.0,23.245,23.2731,23.2076,23.2731,91776.0
2020-06-03 12:30:00,24.85,24.85,24.79,24.79,66732.0,23.2731,23.2731,23.2169,23.2169,66732.0
2020-06-03 12:40:00,24.79,24.83,24.79,24.81,57699.0,23.2169,23.2544,23.2169,23.2357,57699.0
2020-06-03 12:50:00,24.81,24.82,24.78,24.78,41295.0,23.2357,23.245,23.2076,23.2076,41295.0
2020-06-03 13:00:00,24.79,24.82,24.79,24.8,52911.0,23.2169,23.245,23.2169,23.2263,52911.0
2020-06-03 13:10:00,24.8,24.8,24.76,24.78,53646.0,23.2263,23.2263,23.1888,23.2076,53646.0
2020-06-03 13:20:00,24.78,24.8,24.77,24.79,59358.0,23.2076,23.2263,23.1982,23.2169,59358.0
2020-06-03 13:30:00,24.79,24.8,24.77,24.78,100365.0,23.2169,23.2263,23.1982,23.2076,100365.0
2020-06-03 13:40:00,24.78,24.79,24.74,24.74,101307.0,23.2076,23.2169,23.1701,23.1701,101307.0
2020-06-03 13:50:00,24.74,24.75,24.68,24.69,104874.0,23.1701,23.1795,23.1139,23.1233,104874.0
2020-06-03 14:00:00,24.69,24.75,24.69,24.73,116397.0,23.1233,23.1795,23.1233,23.1607,116397.0
2020-06-03 14:10:00,24.74,24.83,24.73,24.83,74136.0,23.1701,23.2544,23.1607,23.2544,74136.0
2020-06-03 14:20:00,24.82,24.83,24.8,24.83,64242.0,23.245,23.2544,23.2263,23.2544,64242.0
2020-06-03 14:30:00,24.83,24.84,24.78,24.79,90411.0,23.2544,23.2638,23.2076,23.2169,90411.0
2020-06-03 14:40:00,24.79,24.84,24.78,24.81,81390.0,23.2169,23.2638,23.2076,23.2357,81390.0
2020-06-03 14:50:00,24.82,24.86,24.8,24.83,91464.0,23.245,23.2825,23.2263,23.2544,91464.0
2020-06-03 15:00:00,24.83,24.86,24.82,24.85,89979.0,23.2544,23.2825,23.245,23.2731,89979.0
2020-06-03 15:10:00,24.84,24.89,24.84,24.88,138954.0,23.2638,23.3106,23.2638,23.3012,138954.0
2020-06-03 15:20:00,24.88,24.9,24.86,24.88,155985.0,23.3012,23.3199,23.2825,23.3012,155985.0
2020-06-03 15:30:00,24.87,24.9,24.86,24.9,233289.0,23.2919,23.3199,23.2825,23.3199,233289.0
2020-06-03 15:40:00,24.9,24.95,24.89,24.94,340287.0,23.3199,23.3668,23.3106,23.3574,340287.0
2020-06-03 15:50:00,24.94,24.96,24.82,24.9,1273332.0,23.3574,23.3761,23.245,23.3199,1273332.0
2020-06-04 09:30:00,24.7,24.81,24.6,24.65,353046.0,23.1326,23.2357,23.039,23.0858,353046.0
2020-06-04 09:40:00,24.64,24.74,24.61,24.65,120816.0,23.0764,23.1701,23.0484,23.0858,120816.0
2020-06-04 09:50:00,24.67,24.77,24.65,24.74,109050.0,23.1045,23.1982,23.0858,23.1701,109050.0
2020-06-04 10:00:00,24.77,24.81,24.72,24.74,162477.0,23.1982,23.2357,23.1514,23.1701,162477.0
2020-06-04 10:10:00,24.73,24.76,24.67,24.72,106677.0,23.1607,23.1888,23.1045,23.1514,106677.0
2020-06-04 10:20:00,24.73,24.79,24.66,24.78,75999.0,23.1607,23.2169,23.0952,23.2076,75999.0
2020-06-04 10:30:00,24.79,24.83,24.75,24.75,84147.0,23.2169,23.2544,23.1795,23.1795,84147.0
2020-06-04 10:40:00,24.76,24.77,24.7,24.75,76521.0,23.1888,23.1982,23.1326,23.1795,76521.0
2020-06-04 10:50:00,24.75,24.81,24.72,24.8,82377.0,23.1795,23.2357,23.1514,23.2263,82377.0
2020-06-04 11:00:00,24.79,24.8,24.68,24.68,67149.0,23.2169,23.2263,23.1139,23.1139,67149.0
2020-06-04 11:10:00,24.69,24.73,24.64,24.67,149370.0,23.1233,23.1607,23.0764,23.1045,149370.0
2020-06-04 11:20:00,24.69,24.72,24.64,24.68,93501.0,23.1233,23.1514,23.0764,23.1139,93501.0
2020-06-04 11:30:00,24.68,24.72,24.67,24.69,72396.0,23.1139,23.1514,23.1045,23.1233,72396.0
2020-06-04 11:40:00,24.69,24.74,24.67,24.67,49959.0,23.1233,23.1701,23.1045,23.1045,49959.0
2020-06-04 11:50:00,24.67,24.74,24.65,24.72,116190.0,23.1045,23.1701,23.0858,23.1514,116190.0
2020-06-04 12:00:00,24.72,24.75,24.71,24.75,80745.0,23.1514,23.1795,23.142,23.1795,80745.0
2020-06-04 12:10:00,24.75,24.8,24.73,24.8,51270.0,23.1795,23.2263,23.1607,23.2263,51270.0
2020-06-04 12:20:00,24.79,24.81,24.75,24.76,60528.0,23.2169,23.2357,23.1795,23.1888,60528.0
2020-06-04 12:30:00,24.75,24.76,24.69,24.72,98202.0,23.1795,23.1888,23.1233,23.1514,98202.0
2020-06-04 12:40:00,24.73,24.74,24.67,24.69,64578.0,23.1607,23.1701,23.1045,23.1233,64578.0
2020-06-04 12:50:00,24.7,24.74,24.7,24.73,84942.0,23.1326,23.1701,23.1326,23.1607,84942.0
2020-06-04 13:00:00,24.73,24.74,24.69,24.73,58866.0,23.1607,23.1701,23.1233,23.1607,58866.0
2020-06-04 13:10:00,24.73,24.73,24.7,24.72,83499.0,23.1607,23.1607,23.1326,23.1514,83499.0
2020-06-04 13:20:00,24.72,24.73,24.69,24.7,80145.0,23.1514,23.1607,23.1233,23.1326,80145.0
2020-06-04 13:30:00,24.71,24.78,24.71,24.78,136491.0,23.142,23.2076,23.142,23.2076,136491.0
2020-06-04 13:40:00,24.77,24.79,24.75,24.76,110022.0,23.1982,23.2169,23.1795,23.1888,110022.0
2020-06-04 13:50:00,24.75,24.81,24.74,24.78,297009.0,23.1795,23.2357,23.1701,23.2076,297009.0
2020-06-04 14:00:00,24.78,24.81,24.7,24.71,85257.0,23.2076,23.2357,23.1326,23.142,85257.0
2020-06-04 14:10:00,24.72,24.74,24.71,24.72,164310.0,23.1514,23.1701,23.142,23.1514,164310.0
2020-06-04 14:20:00,24.72,24.76,24.7,24.75,98010.0,23.1514,23.1888,23.1326,23.1795,98010.0
2020-06-04 14:30:00,24.75,24.75,24.7,24.73,74109.0,23.1795,23.1795,23.1326,23.1607,74109.0
2020-06-04 14:40:00,24.73,24.76,24.71,24.76,109119.0,23.1607,23.1888,23.142,23.1888,109119.0
2020-06-04 14:50:00,24.76,24.78,24.69,24.69,171810.0,23.1888,23.2076,23.1233,23.1233,171810.0
2020-06-04 15:00:00,24.7,24.72,24.58,24.6,252024.0,23.1326,23.1514,23.0203,23.039,252024.0
2020-06-04 15:10:00,24.6,24.63,24.58,24.63,134436.0,23.039,23.0671,23.0203,23.0671,134436.0
2020-06-04 15:20:00,24.62,24.64,24.57,24.58,211917.0,23.0577,23.0764,23.0109,23.0203,211917.0
2020-06-04 15:30:00,24.59,24.66,24.58,24.6,192756.0,23.0296,23.0952,23.0203,23.039,192756.0
2020-06-04 15:40:00,24.6,24.66,24.58,24.65,333456.0,23.039,23.0952,23.0203,23.0858,333456.0
2020-06-04 15:50:00,24.65,24.71,24.62,24.68,1046031.0,23.0858,23.142,23.0577,23.1139,1046031.0
2020-06-05 09:30:00,25.32,25.51,25.24,25.5,518274.0,23.7133,23.8912,23.6384,23.8819,518274.0
2020-06-05 09:40:00,25.49,25.63,25.44,25.54,223647.0,23.8725,24.0036,23.8257,23.9193,223647.0
2020-06-05 09:50:00,25.54,25.56,25.27,25.3,436254.0,23.9193,23.9381,23.6665,23.6946,436254.0
2020-06-05 10:00:00,25.3,25.43,25.28,25.4,447897.0,23.6946,23.8163,23.6758,23.7882,447897.0
2020-06-05 10:10:00,25.4,25.4,25.33,25.36,267567.0,23.7882,23.7882,23.7227,23.7508,267567.0
2020-06-05 10:20:00,25.35,25.41,25.29,25.34,439242.0,23.7414,23.7976,23.6852,23.732,439242.0
2020-06-05 10:30:00,25.34,25.44,25.31,25.44,323121.0,23.732,23.8257,23.7039,23.8257,323121.0
2020-06-05 10:40:00,25.44,25.44,25.35,25.43,347130.0,23.8257,23.8257,23.7414,23.8163,347130.0
2020-06-05 10:50:00,25.44,25.57,25.41,25.57,231885.0,23.8257,23.9474,23.7976,23.9474,231885.0
2020-06-05 11:00:00,25.6,25.64,25.56,25.57,160125.0,23.9755,24.013,23.9381,23.9474,160125.0
2020-06-05 11:10:00,25.58,25.58,25.51,25.52,149052.0,23.9568,23.9568,23.8912,23.9006,149052.0
2020-06-05 11:20:00,25.53,25.59,25.52,25.54,186324.0,23.91,23.9662,23.9006,23.9193,186324.0
2020-06-05 11:30:00,25.54,25.59,25.51,25.54,251043.0,23.9193,23.9662,23.8912,23.9193,251043.0
2020-06-05 11:40:00,25.54,25.56,25.48,25.49,83997.0,23.9193,23.9381,23.8631,23.8725,83997.0
2020-06-05 11:50:00,25.49,25.52,25.41,25.43,208539.0,23.8725,23.9006,23.7976,23.8163,208539.0
2020-06-05 12:00:00,25.43,25.45,25.38,25.45,248865.0,23.8163,23.835,23.7695,23.835,248865.0
2020-06-05 12:10:00,25.45,25.45,25.36,25.42,278295.0,23.835,23.835,23.7508,23.807,278295.0
2020-06-05 12:20:00,25.42,25.44,25.37,25.38,221751.0,23.807,23.8257,23.7601,23.7695,221751.0
2020-06-05 12:30:00,25.39,25.43,25.38,25.41,228072.0,23.7789,23.8163,23.7695,23.7976,228072.0
2020-06-05 12:40:00,25.41,25.44,25.37,25.43,383970.0,23.7976,23.8257,23.7601,23.8163,383970.0
2020-06-05 12:50:00,25.43,25.43,25.34,25.37,189510.0,23.8163,23.8163,23.732,23.7601,189510.0
2020-06-05 13:00:00,25.36,25.37,25.31,25.31,463791.0,23.7508,23.7601,23.7039,23.7039,463791.0
2020-06-05 13:10:00,25.31,25.31,25.27,25.29,126375.0,23.7039,23.7039,23.6665,23.6852,126375.0
2020-06-05 13:20:00,25.29,25.31,25.27,25.3,287778.0,23.6852,23.7039,23.6665,23.6946,287778.0
2020-06-05 13:30:00,25.3,25.32,25.28,25.28,127521.0,23.6946,23.7133,23.6758,23.6758,127521.0
2020-06-05 13:40:00,25.28,25.31,25.27,25.29,125985.0,23.6758,23.7039,23.6665,23.6852,125985.0
2020-06-05 13:50:00,25.29,25.35,25.29,25.33,105414.0,23.6852,23.7414,23.6852,23.7227,105414.0
2020-06-05 14:00:00,25.33,25.35,25.3,25.31,169236.0,23.7227,23.7414,23.6946,23.7039,169236.0
2020-06-05 14:10:00,25.31,25.33,25.29,25.3,91209.0,23.7039,23.7227,23.6852,23.6946,91209.0
2020-06-05 14:20:00,25.3,25.3,25.25,25.26,258303.0,23.6946,23.6946,23.6477,23.6571,258303.0
2020-06-05 14:30:00,25.26,25.27,25.18,25.23,519969.0,23.6571,23.6665,23.5822,23.629,519969.0
2020-06-05 14:40:00,25.24,25.27,25.2,25.25,692850.0,23.6384,23.6665,23.6009,23.6477,692850.0
2020-06-05 14:50:00,25.25,25.25,25.15,25.16,163734.0,23.6477,23.6477,23.5541,23.5635,163734.0
2020-06-05 15:00:00,25.16,25.17,25.09,25.09,198912.0,23.5635,23.5728,23.4979,23.4979,198912.0
2020-06-05 15:10:00,25.1,25.1,25.03,25.07,230508.0,23.5073,23.5073,23.4417,23.4792,230508.0
2020-06-05 15:20:00,25.07,25.11,25.03,25.1,452907.0,23.4792,23.5166,23.4417,23.5073,452907.0
2020-06-05 15:30:00,25.1,25.11,25.01,25.03,417201.0,23.5073,23.5166,23.423,23.4417,417201.0
2020-06-05 15:40:00,25.03,25.06,25.0,25.03,390048.0,23.4417,23.4698,23.4136,23.4417,390048.0
2020-06-05 15:50:00,25.03,25.07,24.98,25.03,1326105.0,23.4417,23.4792,23.3949,23.4417,1326105.0
2020-06-08 09:30:00,24.94,25.33,24.94,25.23,306528.0,23.3574,23.7227,23.3574,23.629,306528.0
2020-06-08 09:40:00,25.23,25.3,25.19,25.2,215262.0,23.629,23.6946,23.5915,23.6009,215262.0
2020-06-08 09:50:00,25.21,25.25,25.14,25.2,466350.0,23.6103,23.6477,23.5447,23.6009,466350.0
2020-06-08 10:00:00,25.2,25.2,25.1,25.11,154539.0,23.6009,23.6009,23.5073,23.5166,154539.0
2020-06-08 10:10:00,25.09,25.11,24.95,24.96,402561.0,23.4979,23.5166,23.3668,23.3761,402561.0
2020-06-08 10:20:00,24.96,25.01,24.91,24.96,241236.0,23.3761,23.423,23.3293,23.3761,241236.0
2020-06-08 10:30:00,24.96,24.97,24.85,24.87,558150.0,23.3761,23.3855,23.2731,23.2919,558150.0
2020-06-08 10:40:00,24.87,24.93,24.86,24.92,160578.0,23.2919,23.348,23.2825,23.3387,160578.0
2020-06-08 10:50:00,24.92,24.99,24.91,24.93,209355.0,23.3387,23.4042,23.3293,23.348,209355.0
2020-06-08 11:00:00,24.94,24.96,24.89,24.9,156822.0,23.3574,23.3761,23.3106,23.3199,156822.0
2020-06-08 11:10:00,24.9,24.93,24.88,24.9,101541.0,23.3199,23.348,23.3012,23.3199,101541.0
2020-06-08 11:20:00,24.91,24.91,24.81,24.81,121164.0,23.3293,23.3293,23.2357,23.2357,121164.0
2020-06-08 11:30:00,24.81,24.82,24.75,24.77,128322.0,23.2357,23.245,23.1795,23.1982,128322.0
2020-06-08 11:40:00,24.77,24.84,24.74,24.82,135327.0,23.1982,23.2638,23.1701,23.245,135327.0
2020-06-08 11:50:00,24.82,24.85,24.8,24.8,90834.0,23.245,23.2731,23.2263,23.2263,90834.0
2020-06-08 12:00:00,24.81,24.83,24.8,24.81,110823.0,23.2357,23.2544,23.2263,23.2357,110823.0
2020-06-08 12:10:00,24.81,24.81,24.74,24.75,157341.0,23.2357,23.2357,23.1701,23.1795,157341.0
2020-06-08 12:20:00,24.74,24.75,24.7,24.73,90123.0,23.1701,23.1795,23.1326,23.1607,90123.0
2020-06-08 12:30:00,24.73,24.75,24.7,24.71,76014.0,23.1607,23.1795,23.1326,23.142,76014.0
2020-06-08 12:40:00,24.71,24.72,24.69,24.69,125763.0,23.142,23.1514,23.1233,23.1233,125763.0
2020-06-08 12:50:00,24.69,24.71,24.67,24.67,78567.0,23.1233,23.142,23.1045,23.1045,78567.0
2020-06-08 13:00:00,24.67,24.74,24.67,24.73,103329.0,23.1045,23.1701,23.1045,23.1607,103329.0
2020-06-08 13:10:00,24.73,24.76,24.71,24.72,83370.0,23.1607,23.1888,23.142,23.1514,83370.0
2020-06-08 13:20:00,24.72,24.75,24.71,24.74,67233.0,23.1514,23.1795,23.142,23.1701,67233.0
2020-06-08 13:30:00,24.74,24.81,24.71,24.77,1068954.0,23.1701,23.2357,23.142,23.1982,1068954.0
2020-06-08 13:40:00,24.77,24.77,24.73,24.74,108084.0,23.1982,23.1982,23.1607,23.1701,108084.0
2020-06-08 13:50:00,24.74,24.77,24.74,24.75,325845.0,23.1701,23.1982,23.1701,23.1795,325845.0
2020-06-08 14:00:00,24.76,24.76,24.69,24.69,585636.0,23.1888,23.1888,23.1233,23.1233,585636.0
2020-06-08 14:10:00,24.69,24.7,24.65,24.66,436290.0,23.1233,23.1326,23.0858,23.0952,436290.0
2020-06-08 14:20:00,24.66,24.7,24.64,24.69,87384.0,23.0952,23.1326,23.0764,23.1233,87384.0
2020-06-08 14:30:00,24.7,24.72,24.68,24.72,99891.0,23.1326,23.1514,23.1139,23.1514,99891.0
2020-06-08 14:40:00,24.73,24.73,24.7,24.7,85674.0,23.1607,23.1607,23.1326,23.1326,85674.0
2020-06-08 14:50:00,24.7,24.71,24.65,24.67,79308.0,23.1326,23.142,23.0858,23.1045,79308.0
2020-06-08 15:00:00,24.68,24.69,24.65,24.67,126102.0,23.1139,23.1233,23.0858,23.1045,126102.0
2020-06-08 15:10:00,24.67,24.71,24.66,24.7,108291.0,23.1045,23.142,23.0952,23.1326,108291.0
2020-06-08 15:20:00,24.7,24.7,24.66,24.67,169581.0,23.1326,23.1326,23.0952,23.1045,169581.0
2020-06-08 15:30:00,24.67,24.7,24.61,24.65,390066.0,23.1045,23.1326,23.0484,23.0858,390066.0
2020-06-08 15:40:00,24.65,24.7,24.61,24.7,871785.0,23.0858,23.1326,23.0484,23.1326,871785.0
2020-06-08 15:50:00,24.7,24.8,24.7,24.79,1029927.0,23.1326,23.2263,23.1326,23.2169,1029927.0
2020-06-09 09:30:00,24.52,24.62,24.35,24.5,392778.0,22.9641,23.0577,22.8048,22.9453,392778.0
2020-06-09 09:40:00,24.51,24.56,24.49,24.53,131640.0,22.9547,23.0015,22.936,22.9734,131640.0
2020-06-09 09:50:00,24.53,24.55,24.38,24.39,294165.0,22.9734,22.9922,22.8329,22.8423,294165.0
2020-06-09 10:00:00,24.39,24.56,24.38,24.55,168765.0,22.8423,23.0015,22.8329,22.9922,168765.0
2020-06-09 10:10:00,24.55,24.68,24.53,24.67,127236.0,22.9922,23.1139,22.9734,23.1045,127236.0
2020-06-09 10:20:00,24.66,24.68,24.61,24.62,161415.0,23.0952,23.1139,23.0484,23.0577,161415.0
2020-06-09 10:30:00,24.62,24.65,24.6,24.63,115380.0,23.0577,23.0858,23.039,23.0671,115380.0
2020-06-09 10:40:00,24.64,24.73,24.62,24.72,128187.0,23.0764,23.1607,23.0577,23.1514,128187.0
2020-06-09 10:50:00,24.72,24.74,24.62,24.62,233070.0,23.1514,23.1701,23.0577,23.0577,233070.0
2020-06-09 11:00:00,24.62,24.7,24.6,24.64,281685.0,23.0577,23.1326,23.039,23.0764,281685.0
2020-06-09 11:10:00,24.66,24.67,24.61,24.66,92442.0,23.0952,23.1045,23.0484,23.0952,92442.0
2020-06-09 11:20:00,24.65,24.67,24.6,24.61,100380.0,23.0858,23.1045,23.039,23.0484,100380.0
2020-06-09 11:30:00,24.61,24.63,24.56,24.56,103185.0,23.0484,23.0671,23.0015,23.0015,103185.0
2020-06-09 11:40:00,24.56,24.59,24.54,24.55,67077.0,23.0015,23.0296,22.9828,22.9922,67077.0
2020-06-09 11:50:00,24.55,24.56,24.5,24.5,90282.0,22.9922,23.0015,22.9453,22.9453,90282.0
2020-06-09 12:00:00,24.51,24.6,24.51,24.59,85533.0,22.9547,23.039,22.9547,23.0296,85533.0
2020-06-09 12:10:00,24.59,24.62,24.59,24.61,57741.0,23.0296,23.0577,23.0296,23.0484,57741.0
2020-06-09 12:20:00,24.63,24.64,24.61,24.62,61797.0,23.0671,23.0764,23.0484,23.0577,61797.0
2020-06-09 12:30:00,24.62,24.65,24.58,24.62,74169.0,23.0577,23.0858,23.0203,23.0577,74169.0
2020-06-09 12:40:00,24.62,24.64,24.6,24.62,56103.0,23.0577,23.0764,23.039,23.0577,56103.0
2020-06-09 12:50:00,24.63,24.63,24.57,24.6,63825.0,23.0671,23.0671,23.0109,23.039,63825.0
2020-06-09 13:00:00,24.6,24.61,24.59,24.59,47229.0,23.039,23.0484,23.0296,23.0296,47229.0
2020-06-09 13:10:00,24.59,24.68,24.57,24.67,424248.0,23.0296,23.1139,23.0109,23.1045,424248.0
2020-06-09 13:20:00,24.67,24.67,24.65,24.67,74559.0,23.1045,23.1045,23.0858,23.1045,74559.0
2020-06-09 13:30:00,24.66,24.66,24.6,24.6,68844.0,23.0952,23.0952,23.039,23.039,68844.0
2020-06-09 13:40:00,24.6,24.62,24.54,24.55,248328.0,23.039,23.0577,22.9828,22.9922,248328.0
2020-06-09 13:50:00,24.55,24.55,24.49,24.51,202488.0,22.9922,22.9922,22.936,22.9547,202488.0
2020-06-09 14:00:00,24.51,24.52,24.46,24.49,93012.0,22.9547,22.9641,22.9079,22.936,93012.0
2020-06-09 14:10:00,24.5,24.54,24.45,24.46,98088.0,22.9453,22.9828,22.8985,22.9079,98088.0
2020-06-09 14:20:00,24.46,24.51,24.43,24.5,296835.0,22.9079,22.9547,22.8798,22.9453,296835.0
2020-06-09 14:30:00,24.49,24.52,24.48,24.52,101445.0,22.936,22.9641,22.9266,22.9641,101445.0
2020-06-09 14:40:00,24.51,24.58,24.51,24.58,148791.0,22.9547,23.0203,22.9547,23.0203,148791.0
2020-06-09 14:50:00,24.58,24.6,24.56,24.59,137550.0,23.0203,23.039,23.0015,23.0296,137550.0
2020-06-09 15:00:00,24.59,24.59,24.53,24.56,153987.0,23.0296,23.0296,22.9734,23.0015,153987.0
2020-06-09 15:10:00,24.56,24.66,24.56,24.66,206448.0,23.0015,23.0952,23.0015,23.0952,206448.0
2020-06-09 15:20:00,24.66,24.69,24.64,24.67,437262.0,23.0952,23.1233,23.0764,23.1045,437262.0
2020-06-09 15:30:00,24.67,24.67,24.61,24.65,446304.0,23.1045,23.1045,23.0484,23.0858,446304.0
2020-06-09 15:40:00,24.65,24.67,24.57,24.58,530799.0,23.0858,23.1045,23.0109,23.0203,530799.0
2020-06-09 15:50:00,24.58,24.58,24.48,24.56,846972.0,23.0203,23.0203,22.9266,23.0015,846972.0
2020-06-10 09:30:00,24.55,24.59,24.34,24.43,250164.0,22.9922,23.0296,22.7955,22.8798,250164.0
2020-06-10 09:40:00,24.4,24.4,24.31,24.36,170604.0,22.8517,22.8517,22.7674,22.8142,170604.0
2020-06-10 09:50:00,24.36,24.36,24.22,24.28,244509.0,22.8142,22.8142,22.6831,22.7393,244509.0
2020-06-10 10:00:00,24.28,24.28,24.14,24.21,254604.0,22.7393,22.7393,22.6082,22.6737,254604.0
2020-06-10 10:10:00,24.21,24.21,24.14,24.15,269259.0,22.6737,22.6737,22.6082,22.6175,269259.0
2020-06-10 10:20:00,24.15,24.29,24.14,24.29,140784.0,22.6175,22.7487,22.6082,22.7487,140784.0
2020-06-10 10:30:00,24.27,24.35,24.23,24.31,192897.0,22.7299,22.8048,22.6925,22.7674,192897.0
2020-06-10 10:40:00,24.31,24.32,24.21,24.21,121608.0,22.7674,22.7768,22.6737,22.6737,121608.0
2020-06-10 10:50:00,24.21,24.22,24.12,24.17,151743.0,22.6737,22.6831,22.5894,22.6363,151743.0
2020-06-10 11:00:00,24.17,24.24,24.16,24.21,112503.0,22.6363,22.7018,22.6269,22.6737,112503.0
2020-06-10 11:10:00,24.21,24.23,24.17,24.21,125181.0,22.6737,22.6925,22.6363,22.6737,125181.0
2020-06-10 11:20:00,24.21,24.24,24.19,24.23,127404.0,22.6737,22.7018,22.655,22.6925,127404.0
2020-06-10 11:30:00,24.23,24.26,24.16,24.26,726009.0,22.6925,22.7206,22.6269,22.7206,726009.0
2020-06-10 11:40:00,24.26,24.32,24.25,24.3,174750.0,22.7206,22.7768,22.7112,22.758,174750.0
2020-06-10 11:50:00,24.3,24.36,24.3,24.35,231471.0,22.758,22.8142,22.758,22.8048,231471.0
2020-06-10 12:00:00,24.36,24.4,24.35,24.38,104295.0,22.8142,22.8517,22.8048,22.8329,104295.0
2020-06-10 12:10:00,24.38,24.4,24.36,24.38,88257.0,22.8329,22.8517,22.8142,22.8329,88257.0
2020-06-10 12:20:00,24.38,24.38,24.33,24.33,240177.0,22.8329,22.8329,22.7861,22.7861,240177.0
2020-06-10 12:30:00,24.33,24.35,24.32,24.33,168840.0,22.7861,22.8048,22.7768,22.7861,168840.0
2020-06-10 12:40:00,24.33,24.35,24.32,24.34,403602.0,22.7861,22.8048,22.7768,22.7955,403602.0
2020-06-10 12:50:00,24.34,24.4,24.34,24.39,148110.0,22.7955,22.8517,22.7955,22.8423,148110.0
2020-06-10 13:00:00,24.39,24.43,24.36,24.42,131976.0,22.8423,22.8798,22.8142,22.8704,131976.0
2020-06-10 13:10:00,24.42,24.46,24.41,24.46,112572.0,22.8704,22.9079,22.861,22.9079,112572.0
2020-06-10 13:20:00,24.46,24.5,24.44,24.48,120030.0,22.9079,22.9453,22.8891,22.9266,120030.0
2020-06-10 13:30:00,24.48,24.54,24.48,24.53,127158.0,22.9266,22.9828,22.9266,22.9734,127158.0
2020-06-10 13:40:00,24.53,24.58,24.53,24.57,196122.0,22.9734,23.0203,22.9734,23.0109,196122.0
2020-06-10 13:50:00,24.57,24.57,24.53,24.56,102318.0,23.0109,23.0109,22.9734,23.0015,102318.0
2020-06-10 14:00:00,24.56,24.71,24.52,24.63,165519.0,23.0015,23.142,22.9641,23.0671,165519.0
2020-06-10 14:10:00,24.64,24.69,24.63,24.66,109953.0,23.0764,23.1233,23.0671,23.0952,109953.0
2020-06-10 14:20:00,24.66,24.66,24.59,24.63,124143.0,23.0952,23.0952,23.0296,23.0671,124143.0
2020-06-10 14:30:00,24.63,24.64,24.5,24.5,166899.0,23.0671,23.0764,22.9453,22.9453,166899.0
2020-06-10 14:40:00,24.5,24.54,24.4,24.44,152343.0,22.9453,22.9828,22.8517,22.8891,152343.0
2020-06-10 14:50:00,24.44,24.47,24.4,24.46,163830.0,22.8891,22.9172,22.8517,22.9079,163830.0
2020-06-10 15:00:00,24.45,24.54,24.38,24.52,214329.0,22.8985,22.9828,22.8329,22.9641,214329.0
2020-06-10 15:10:00,24.53,24.57,24.51,24.54,155976.0,22.9734,23.0109,22.9547,22.9828,155976.0
2020-06-10 15:20:00,24.54,24.61,24.49,24.6,124917.0,22.9828,23.0484,22.936,23.039,124917.0
2020-06-10 15:30:00,24.6,24.62,24.51,24.57,189744.0,23.039,23.0577,22.9547,23.0109,189744.0
2020-06-10 15:40:00,24.57,24.57,24.43,24.48,251922.0,23.0109,23.0109,22.8798,22.9266,251922.0
2020-06-10 15:50:00,24.47,24.52,24.42,24.44,1113450.0,22.9172,22.9641,22.8704,22.8891,1113450.0
2020-06-11 09:30:00,23.93,24.13,23.52,23.54,710817.0,22.4115,22.5988,22.0275,22.0462,710817.0
2020-06-11 09:40:00,23.52,23.62,23.44,23.6,352272.0,22.0275,22.1212,21.9526,22.1024,352272.0
2020-06-11 09:50:00,23.59,23.72,23.56,23.69,244449.0,22.0931,22.2148,22.065,22.1867,244449.0
2020-06-11 10:00:00,23.7,23.74,23.61,23.65,459021.0,22.1961,22.2336,22.1118,22.1493,459021.0
2020-06-11 10:10:00,23.64,23.73,23.59,23.72,491469.0,22.1399,22.2242,22.0931,22.2148,491469.0
2020-06-11 10:20:00,23.72,23.76,23.65,23.66,253443.0,22.2148,22.2523,22.1493,22.1586,253443.0
2020-06-11 10:30:00,23.66,23.77,23.66,23.75,149640.0,22.1586,22.2617,22.1586,22.2429,149640.0
2020-06-11 10:40:00,23.76,23.76,23.63,23.63,214095.0,22.2523,22.2523,22.1305,22.1305,214095.0
2020-06-11 10:50:00,23.63,23.66,23.55,23.6,125766.0,22.1305,22.1586,22.0556,22.1024,125766.0
2020-06-11 11:00:00,23.58,23.6,23.53,23.56,248733.0,22.0837,22.1024,22.0369,22.065,248733.0
2020-06-11 11:10:00,23.56,23.57,23.5,23.56,144495.0,22.065,22.0743,22.0088,22.065,144495.0
2020-06-11 11:20:00,23.55,23.56,23.5,23.53,130350.0,22.0556,22.065,22.0088,22.0369,130350.0
2020-06-11 11:30:00,23.52,23.55,23.49,23.5,161934.0,22.0275,22.0556,21.9994,22.0088,161934.0
2020-06-11 11:40:00,23.5,23.56,23.47,23.5,235404.0,22.0088,22.065,21.9807,22.0088,235404.0
2020-06-11 11:50:00,23.49,23.53,23.47,23.5,154353.0,21.9994,22.0369,21.9807,22.0088,154353.0
2020-06-11 12:00:00,23.5,23.55,23.47,23.48,241362.0,22.0088,22.0556,21.9807,21.9901,241362.0
2020-06-11 12:10:00,23.48,23.49,23.38,23.4,283974.0,21.9901,21.9994,21.8964,21.9151,283974.0
2020-06-11 12:20:00,23.4,23.43,23.34,23.37,157839.0,21.9151,21.9432,21.8589,21.887,157839.0
2020-06-11 12:30:00,23.37,23.47,23.37,23.41,109812.0,21.887,21.9807,21.887,21.9245,109812.0
2020-06-11 12:40:00,23.39,23.42,23.35,23.37,99411.0,21.9058,21.9339,21.8683,21.887,99411.0
2020-06-11 12:50:00,23.36,23.43,23.32,23.4,103944.0,21.8777,21.9432,21.8402,21.9151,103944.0
2020-06-11 13:00:00,23.4,23.46,23.4,23.4,116001.0,21.9151,21.9713,21.9151,21.9151,116001.0
2020-06-11 13:10:00,23.4,23.43,23.36,23.38,123435.0,21.9151,21.9432,21.8777,21.8964,123435.0
2020-06-11 13:20:00,23.38,23.4,23.33,23.34,103770.0,21.8964,21.9151,21.8496,21.8589,103770.0
2020-06-11 13:30:00,23.34,23.36,23.28,23.29,147690.0,21.8589,21.8777,21.8027,21.8121,147690.0
2020-06-11 13:40:00,23.3,23.31,23.22,23.27,168417.0,21.8215,21.8308,21.7466,21.7934,168417.0
2020-06-11 13:50:00,23.27,23.33,23.26,23.31,140439.0,21.7934,21.8496,21.784,21.8308,140439.0
2020-06-11 14:00:00,23.3,23.31,23.2,23.22,119664.0,21.8215,21.8308,21.7278,21.7466,119664.0
2020-06-11 14:10:00,23.21,23.24,23.15,23.16,107787.0,21.7372,21.7653,21.681,21.6904,107787.0
2020-06-11 14:20:00,23.15,23.24,23.15,23.2,156930.0,21.681,21.7653,21.681,21.7278,156930.0
2020-06-11 14:30:00,23.2,23.21,23.07,23.11,123030.0,21.7278,21.7372,21.6061,21.6435,123030.0
2020-06-11 14:40:00,23.11,23.13,23.05,23.05,200343.0,21.6435,21.6623,21.5873,21.5873,200343.0
2020-06-11 14:50:00,23.05,23.06,22.96,23.01,227928.0,21.5873,21.5967,21.5031,21.5499,227928.0
2020-06-11 15:00:00,23.0,23.07,22.97,23.06,209703.0,21.5405,21.6061,21.5124,21.5967,209703.0
2020-06-11 15:10:00,23.06,23.08,22.9,22.95,228900.0,21.5967,21.6154,21.4469,21.4937,228900.0
2020-06-11 15:20:00,22.95,22.96,22.84,22.85,270681.0,21.4937,21.5031,21.3907,21.4,270681.0
2020-06-11 15:30:00,22.85,22.85,22.77,22.8,462177.0,21.4,21.4,21.3251,21.3532,462177.0
2020-06-11 15:40:00,22.8,22.92,22.8,22.84,524262.0,21.3532,21.4656,21.3532,21.3907,524262.0
2020-06-11 15:50:00,22.84,22.84,22.74,22.75,1321713.0,21.3907,21.3907,21.297,21.3064,1321713.0
2020-06-12 09:30:00,23.5,23.51,23.32,23.42,663030.0,22.0088,22.0182,21.8402,21.9339,663030.0
2020-06-12 09:40:00,23.41,23.56,23.39,23.39,188199.0,21.9245,22.065,21.9058,21.9058,188199.0
2020-06-12 09:50:00,23.4,23.42,23.29,23.31,229224.0,21.9151,21.9339,21.8121,21.8308,229224.0
2020-06-12 10:00:00,23.32,23.42,23.29,23.36,224061.0,21.8402,21.9339,21.8121,21.8777,224061.0
2020-06-12 10:10:00,23.36,23.37,23.26,23.31,167127.0,21.8777,21.887,21.784,21.8308,167127.0
2020-06-12 10:20:00,23.31,23.35,23.19,23.21,151053.0,21.8308,21.8683,21.7185,21.7372,151053.0
2020-06-12 10:30:00,23.21,23.23,23.1,23.11,140793.0,21.7372,21.7559,21.6342,21.6435,140793.0
2020-06-12 10:40:00,23.12,23.2,23.11,23.16,261498.0,21.6529,21.7278,21.6435,21.6904,261498.0
2020-06-12 10:50:00,23.16,23.16,22.98,23.0,283995.0,21.6904,21.6904,21.5218,21.5405,283995.0
2020-06-12 11:00:00,22.99,23.07,22.89,23.04,187329.0,21.5311,21.6061,21.4375,21.578,187329.0
2020-06-12 11:10:00,23.05,23.05,22.87,22.87,214014.0,21.5873,21.5873,21.4188,21.4188,214014.0
2020-06-12 11:20:00,22.87,23.03,22.81,23.0,248931.0,21.4188,21.5686,21.3626,21.5405,248931.0
2020-06-12 11:30:00,22.99,23.19,22.94,23.16,178260.0,21.5311,21.7185,21.4843,21.6904,178260.0
2020-06-12 11:40:00,23.17,23.21,23.09,23.17,128847.0,21.6997,21.7372,21.6248,21.6997,128847.0
2020-06-12 11:50:00,23.16,23.24,23.09,23.23,114516.0,21.6904,21.7653,21.6248,21.7559,114516.0
2020-06-12 12:00:00,23.24,23.3,23.18,23.25,169647.0,21.7653,21.8215,21.7091,21.7747,169647.0
2020-06-12 12:10:00,23.24,23.27,23.21,23.27,263061.0,21.7653,21.7934,21.7372,21.7934,263061.0
2020-06-12 12:20:00,23.25,23.26,23.14,23.17,131952.0,21.7747,21.784,21.6716,21.6997,131952.0
2020-06-12 12:30:00,23.17,23.17,23.06,23.09,80922.0,21.6997,21.6997,21.5967,21.6248,80922.0
2020-06-12 12:40:00,23.09,23.13,23.01,23.03,75987.0,21.6248,21.6623,21.5499,21.5686,75987.0
2020-06-12 12:50:00,23.04,23.13,23.04,23.11,79968.0,21.578,21.6623,21.578,21.6435,79968.0
2020-06-12 13:00:00,23.11,23.12,23.02,23.06,98802.0,21.6435,21.6529,21.5592,21.5967,98802.0
2020-06-12 13:10:00,23.06,23.07,22.98,23.03,93594.0,21.5967,21.6061,21.5218,21.5686,93594.0
2020-06-12 13:20:00,23.02,23.09,22.97,23.02,116424.0,21.5592,21.6248,21.5124,21.5592,116424.0
2020-06-12 13:30:00,23.02,23.05,22.92,22.95,222333.0,21.5592,21.5873,21.4656,21.4937,222333.0
2020-06-12 13:40:00,22.93,22.94,22.77,22.81,253050.0,21.475,21.4843,21.3251,21.3626,253050.0
2020-06-12 13:50:00,22.81,22.84,22.71,22.71,157809.0,21.3626,21.3907,21.2689,21.2689,157809.0
2020-06-12 14:00:00,22.71,22.84,22.69,22.76,161607.0,21.2689,21.3907,21.2502,21.3157,161607.0
2020-06-12 14:10:00,22.78,22.9,22.78,22.84,96318.0,21.3345,21.4469,21.3345,21.3907,96318.0
2020-06-12 14:20:00,22.85,22.91,22.81,22.89,83262.0,21.4,21.4562,21.3626,21.4375,83262.0
2020-06-12 14:30:00,22.89,23.01,22.89,22.93,117084.0,21.4375,21.5499,21.4375,21.475,117084.0
2020-06-12 14:40:00,22.93,22.97,22.85,22.89,115683.0,21.475,21.5124,21.4,21.4375,115683.0
2020-06-12 14:50:00,22.91,23.0,22.89,22.99,128109.0,21.4562,21.5405,21.4375,21.5311,128109.0
2020-06-12 15:00:00,23.01,23.14,23.0,23.09,183006.0,21.5499,21.6716,21.5405,21.6248,183006.0
2020-06-12 15:10:00,23.1,23.15,23.03,23.07,235761.0,21.6342,21.681,21.5686,21.6061,235761.0
2020-06-12 15:20:00,23.06,23.07,22.92,22.96,202335.0,21.5967,21.6061,21.4656,21.5031,202335.0
2020-06-12 15:30:00,22.97,23.07,22.95,23.04,299910.0,21.5124,21.6061,21.4937,21.578,299910.0
2020-06-12 15:40:00,23.05,23.22,23.02,23.22,333471.0,21.5873,21.7466,21.5592,21.7466,333471.0
2020-06-12 15:50:00,23.23,23.32,23.19,23.19,1135464.0,21.7559,21.8402,21.7185,21.7185,1135464.0
2020-06-15 09:30:00,22.64,22.76,22.48,22.67,413934.0,21.2034,21.3157,21.0535,21.2315,413934.0
2020-06-15 09:40:00,22.68,22.76,22.63,22.73,189468.0,21.2408,21.3157,21.194,21.2876,189468.0
2020-06-15 09:50:00,22.74,22.81,22.72,22.77,182703.0,21.297,21.3626,21.2783,21.3251,182703.0
2020-06-15 10:00:00,22.76,22.8,22.72,22.75,212172.0,21.3157,21.3532,21.2783,21.3064,212172.0
2020-06-15 10:10:00,22.74,22.89,22.71,22.89,416490.0,21.297,21.4375,21.2689,21.4375,416490.0
2020-06-15 10:20:00,22.89,22.89,22.8,22.81,131580.0,21.4375,21.4375,21.3532,21.3626,131580.0
2020-06-15 10:30:00,22.8,22.9,22.78,22.82,169263.0,21.3532,21.4469,21.3345,21.3719,169263.0
2020-06-15 10:40:00,22.81,22.96,22.77,22.95,123969.0,21.3626,21.5031,21.3251,21.4937,123969.0
2020-06-15 10:50:00,22.94,22.98,22.9,22.92,141549.0,21.4843,21.5218,21.4469,21.4656,141549.0
2020-06-15 11:00:00,22.92,23.04,22.89,23.01,119760.0,21.4656,21.578,21.4375,21.5499,119760.0
2020-06-15 11:10:00,23.01,23.05,22.96,22.99,146334.0,21.5499,21.5873,21.5031,21.5311,146334.0
2020-06-15 11:20:00,22.99,23.05,22.96,22.99,133287.0,21.5311,21.5873,21.5031,21.5311,133287.0
2020-06-15 11:30:00,22.98,23.0,22.94,22.98,149364.0,21.5218,21.5405,21.4843,21.5218,149364.0
2020-06-15 11:40:00,22.99,23.01,22.89,22.92,109155.0,21.5311,21.5499,21.4375,21.4656,109155.0
2020-06-15 11:50:00,22.92,22.99,22.89,22.96,125049.0,21.4656,21.5311,21.4375,21.5031,125049.0
2020-06-15 12:00:00,22.95,23.08,22.94,23.08,103512.0,21.4937,21.6154,21.4843,21.6154,103512.0
2020-06-15 12:10:00,23.08,23.12,23.06,23.12,91989.0,21.6154,21.6529,21.5967,21.6529,91989.0
2020-06-15 12:20:00,23.1,23.11,23.06,23.08,124191.0,21.6342,21.6435,21.5967,21.6154,124191.0
2020-06-15 12:30:00,23.08,23.16,23.06,23.16,136296.0,21.6154,21.6904,21.5967,21.6904,136296.0
2020-06-15 12:40:00,23.15,23.21,23.15,23.21,131391.0,21.681,21.7372,21.681,21.7372,131391.0
2020-06-15 12:50:00,23.2,23.21,23.15,23.19,141222.0,21.7278,21.7372,21.681,21.7185,141222.0
2020-06-15 13:00:00,23.19,23.22,23.16,23.21,106605.0,21.7185,21.7466,21.6904,21.7372,106605.0
2020-06-15 13:10:00,23.21,23.27,23.21,23.23,95412.0,21.7372,21.7934,21.7372,21.7559,95412.0
2020-06-15 13:20:00,23.24,23.24,23.15,23.19,139884.0,21.7653,21.7653,21.681,21.7185,139884.0
2020-06-15 13:30:00,23.18,23.23,23.16,23.21,131319.0,21.7091,21.7559,21.6904,21.7372,131319.0
2020-06-15 13:40:00,23.21,23.22,23.12,23.13,94029.0,21.7372,21.7466,21.6529,21.6623,94029.0
2020-06-15 13:50:00,23.13,23.18,23.13,23.14,88773.0,21.6623,21.7091,21.6623,21.6716,88773.0
2020-06-15 14:00:00,23.14,23.43,23.14,23.37,276717.0,21.6716,21.9432,21.6716,21.887,276717.0
2020-06-15 14:10:00,23.37,23.46,23.33,23.44,138564.0,21.887,21.9713,21.8496,21.9526,138564.0
2020-06-15 14:20:00,23.43,23.49,23.4,23.48,297303.0,21.9432,21.9994,21.9151,21.9901,297303.0
2020-06-15 14:30:00,23.48,23.52,23.38,23.42,151095.0,21.9901,22.0275,21.8964,21.9339,151095.0
2020-06-15 14:40:00,23.42,23.44,23.37,23.4,127380.0,21.9339,21.9526,21.887,21.9151,127380.0
2020-06-15 14:50:00,23.41,23.42,23.33,23.35,116244.0,21.9245,21.9339,21.8496,21.8683,116244.0
2020-06-15 15:00:00,23.35,23.43,23.35,23.38,167226.0,21.8683,21.9432,21.8683,21.8964,167226.0
2020-06-15 15:10:00,23.38,23.41,23.34,23.35,132804.0,21.8964,21.9245,21.8589,21.8683,132804.0
2020-06-15 15:20:00,23.34,23.36,23.27,23.28,162303.0,21.8589,21.8777,21.7934,21.8027,162303.0
2020-06-15 15:30:00,23.28,23.29,23.15,23.22,219144.0,21.8027,21.8121,21.681,21.7466,219144.0
2020-06-15 15:40:00,23.22,23.29,23.19,23.26,255993.0,21.7466,21.8121,21.7185,21.784,255993.0
2020-06-15 15:50:00,23.26,23.4,23.25,23.38,976947.0,21.784,21.9151,21.7747,21.8964,976947.0
2020-06-16 09:30:00,24.19,24.19,23.94,24.04,428616.0,22.655,22.655,22.4209,22.5145,428616.0
2020-06-16 09:40:00,24.05,24.12,23.96,23.97,187455.0,22.5239,22.5894,22.4396,22.449,187455.0
2020-06-16 09:50:00,23.97,23.98,23.91,23.95,128562.0,22.449,22.4583,22.3928,22.4302,128562.0
2020-06-16 10:00:00,23.95,24.01,23.91,23.94,375741.0,22.4302,22.4864,22.3928,22.4209,375741.0
2020-06-16 10:10:00,23.93,23.93,23.88,23.89,303444.0,22.4115,22.4115,22.3647,22.374,303444.0
2020-06-16 10:20:00,23.88,23.9,23.79,23.86,180975.0,22.3647,22.3834,22.2804,22.3459,180975.0
2020-06-16 10:30:00,23.86,23.87,23.64,23.68,299913.0,22.3459,22.3553,22.1399,22.1774,299913.0
2020-06-16 10:40:00,23.69,23.69,23.55,23.63,174072.0,22.1867,22.1867,22.0556,22.1305,174072.0
2020-06-16 10:50:00,23.63,23.63,23.29,23.33,401799.0,22.1305,22.1305,21.8121,21.8496,401799.0
2020-06-16 11:00:00,23.33,23.44,23.19,23.43,215334.0,21.8496,21.9526,21.7185,21.9432,215334.0
2020-06-16 11:10:00,23.43,23.53,23.33,23.48,136737.0,21.9432,22.0369,21.8496,21.9901,136737.0
2020-06-16 11:20:00,23.47,23.58,23.47,23.57,98691.0,21.9807,22.0837,21.9807,22.0743,98691.0
2020-06-16 11:30:00,23.57,23.63,23.53,23.6,179889.0,22.0743,22.1305,22.0369,22.1024,179889.0
2020-06-16 11:40:00,23.6,23.67,23.57,23.65,144411.0,22.1024,22.168,22.0743,22.1493,144411.0
2020-06-16 11:50:00,23.66,23.69,23.5,23.53,133518.0,22.1586,22.1867,22.0088,22.0369,133518.0
2020-06-16 12:00:00,23.54,23.56,23.46,23.53,167589.0,22.0462,22.065,21.9713,22.0369,167589.0
2020-06-16 12:10:00,23.53,23.59,23.49,23.58,82356.0,22.0369,22.0931,21.9994,22.0837,82356.0
2020-06-16 12:20:00,23.58,23.64,23.57,23.64,98361.0,22.0837,22.1399,22.0743,22.1399,98361.0
2020-06-16 12:30:00,23.64,23.81,23.63,23.74,154242.0,22.1399,22.2991,22.1305,22.2336,154242.0
2020-06-16 12:40:00,23.74,23.76,23.71,23.72,93780.0,22.2336,22.2523,22.2055,22.2148,93780.0
2020-06-16 12:50:00,23.73,23.74,23.67,23.69,78354.0,22.2242,22.2336,22.168,22.1867,78354.0
2020-06-16 13:00:00,23.7,23.75,23.67,23.69,51057.0,22.1961,22.2429,22.168,22.1867,51057.0
2020-06-16 13:10:00,23.7,23.72,23.67,23.71,76695.0,22.1961,22.2148,22.168,22.2055,76695.0
2020-06-16 13:20:00,23.71,23.74,23.69,23.71,41145.0,22.2055,22.2336,22.1867,22.2055,41145.0
2020-06-16 13:30:00,23.71,23.72,23.61,23.62,62445.0,22.2055,22.2148,22.1118,22.1212,62445.0
2020-06-16 13:40:00,23.62,23.73,23.62,23.65,89841.0,22.1212,22.2242,22.1212,22.1493,89841.0
2020-06-16 13:50:00,23.65,23.68,23.55,23.58,60867.0,22.1493,22.1774,22.0556,22.0837,60867.0
2020-06-16 14:00:00,23.59,23.66,23.58,23.63,89940.0,22.0931,22.1586,22.0837,22.1305,89940.0
2020-06-16 14:10:00,23.64,23.73,23.61,23.69,128838.0,22.1399,22.2242,22.1118,22.1867,128838.0
2020-06-16 14:20:00,23.69,23.71,23.54,23.67,235956.0,22.1867,22.2055,22.0462,22.168,235956.0
2020-06-16 14:30:00,23.68,23.75,23.64,23.66,93021.0,22.1774,22.2429,22.1399,22.1586,93021.0
2020-06-16 14:40:00,23.66,23.67,23.59,23.64,78810.0,22.1586,22.168,22.0931,22.1399,78810.0
2020-06-16 14:50:00,23.63,23.65,23.57,23.6,87114.0,22.1305,22.1493,22.0743,22.1024,87114.0
2020-06-16 15:00:00,23.6,23.62,23.5,23.52,91770.0,22.1024,22.1212,22.0088,22.0275,91770.0
2020-06-16 15:10:00,23.51,23.54,23.4,23.42,126804.0,22.0182,22.0462,21.9151,21.9339,126804.0
2020-06-16 15:20:00,23.42,23.53,23.42,23.51,132330.0,21.9339,22.0369,21.9339,22.0182,132330.0
2020-06-16 15:30:00,23.51,23.58,23.44,23.45,200961.0,22.0182,22.0837,21.9526,21.962,200961.0
2020-06-16 15:40:00,23.46,23.47,23.38,23.4,395841.0,21.9713,21.9807,21.8964,21.9151,395841.0
2020-06-16 15:50:00,23.39,23.47,23.31,23.45,1320807.0,21.9058,21.9807,21.8308,21.962,1320807.0
2020-06-17 09:30:00,23.69,23.69,23.41,23.44,226023.0,22.1867,22.1867,21.9245,21.9526,226023.0
2020-06-17 09:40:00,23.44,23.52,23.41,23.42,755472.0,21.9526,22.0275,21.9245,21.9339,755472.0
2020-06-17 09:50:00,23.42,23.59,23.41,23.53,475296.0,21.9339,22.0931,21.9245,22.0369,475296.0
2020-06-17 10:00:00,23.53,23.54,23.46,23.51,111273.0,22.0369,22.0462,21.9713,22.0182,111273.0
2020-06-17 10:10:00,23.49,23.59,23.42,23.45,147894.0,21.9994,22.0931,21.9339,21.962,147894.0
2020-06-17 10:20:00,23.45,23.46,23.37,23.39,127779.0,21.962,21.9713,21.887,21.9058,127779.0
2020-06-17 10:30:00,23.38,23.46,23.34,23.43,158838.0,21.8964,21.9713,21.8589,21.9432,158838.0
2020-06-17 10:40:00,23.43,23.46,23.39,23.45,84828.0,21.9432,21.9713,21.9058,21.962,84828.0
2020-06-17 10:50:00,23.46,23.5,23.42,23.42,103836.0,21.9713,22.0088,21.9339,21.9339,103836.0
2020-06-17 11:00:00,23.42,23.45,23.39,23.39,103596.0,21.9339,21.962,21.9058,21.9058,103596.0
2020-06-17 11:10:00,23.4,23.43,23.36,23.36,84645.0,21.9151,21.9432,21.8777,21.8777,84645.0
2020-06-17 11:20:00,23.36,23.37,23.31,23.34,72648.0,21.8777,21.887,21.8308,21.8589,72648.0
2020-06-17 11:30:00,23.33,23.37,23.33,23.35,140067.0,21.8496,21.887,21.8496,21.8683,140067.0
2020-06-17 11:40:00,23.35,23.41,23.34,23.37,89961.0,21.8683,21.9245,21.8589,21.887,89961.0
2020-06-17 11:50:00,23.37,23.41,23.34,23.41,98610.0,21.887,21.9245,21.8589,21.9245,98610.0
2020-06-17 12:00:00,23.41,23.44,23.39,23.44,83073.0,21.9245,21.9526,21.9058,21.9526,83073.0
2020-06-17 12:10:00,23.44,23.45,23.4,23.42,79494.0,21.9526,21.962,21.9151,21.9339,79494.0
2020-06-17 12:20:00,23.42,23.43,23.38,23.39,80973.0,21.9339,21.9432,21.8964,21.9058,80973.0
2020-06-17 12:30:00,23.4,23.48,23.39,23.47,64110.0,21.9151,21.9901,21.9058,21.9807,64110.0
2020-06-17 12:40:00,23.46,23.49,23.45,23.48,55539.0,21.9713,21.9994,21.962,21.9901,55539.0
2020-06-17 12:50:00,23.47,23.48,23.44,23.46,52674.0,21.9807,21.9901,21.9526,21.9713,52674.0
2020-06-17 13:00:00,23.47,23.52,23.47,23.52,41592.0,21.9807,22.0275,21.9807,22.0275,41592.0
2020-06-17 13:10:00,23.52,23.55,23.51,23.53,48219.0,22.0275,22.0556,22.0182,22.0369,48219.0
2020-06-17 13:20:00,23.53,23.57,23.53,23.56,49368.0,22.0369,22.0743,22.0369,22.065,49368.0
2020-06-17 13:30:00,23.56,23.63,23.56,23.63,59466.0,22.065,22.1305,22.065,22.1305,59466.0
2020-06-17 13:40:00,23.63,23.63,23.59,23.61,94482.0,22.1305,22.1305,22.0931,22.1118,94482.0
2020-06-17 13:50:00,23.61,23.62,23.57,23.57,59958.0,22.1118,22.1212,22.0743,22.0743,59958.0
2020-06-17 14:00:00,23.58,23.59,23.56,23.57,57204.0,22.0837,22.0931,22.065,22.0743,57204.0
2020-06-17 14:10:00,23.58,23.61,23.55,23.55,37620.0,22.0837,22.1118,22.0556,22.0556,37620.0
2020-06-17 14:20:00,23.55,23.59,23.54,23.56,45762.0,22.0556,22.0931,22.0462,22.065,45762.0
2020-06-17 14:30:00,23.57,23.57,23.52,23.54,66579.0,22.0743,22.0743,22.0275,22.0462,66579.0
2020-06-17 14:40:00,23.55,23.59,23.54,23.56,64383.0,22.0556,22.0931,22.0462,22.065,64383.0
2020-06-17 14:50:00,23.55,23.59,23.51,23.51,88854.0,22.0556,22.0931,22.0182,22.0182,88854.0
2020-06-17 15:00:00,23.5,23.51,23.47,23.48,89148.0,22.0088,22.0182,21.9807,21.9901,89148.0
2020-06-17 15:10:00,23.48,23.49,23.43,23.45,86868.0,21.9901,21.9994,21.9432,21.962,86868.0
2020-06-17 15:20:00,23.45,23.46,23.36,23.4,151590.0,21.962,21.9713,21.8777,21.9151,151590.0
2020-06-17 15:30:00,23.4,23.46,23.35,23.44,125229.0,21.9151,21.9713,21.8683,21.9526,125229.0
2020-06-17 15:40:00,23.43,23.43,23.31,23.32,207651.0,21.9432,21.9432,21.8308,21.8402,207651.0
2020-06-17 15:50:00,23.29,23.37,23.28,23.29,831903.0,21.8121,21.887,21.8027,21.8121,831903.0
2020-06-18 09:30:00,23.08,23.24,23.07,23.19,250263.0,21.6154,21.7653,21.6061,21.7185,250263.0
2020-06-18 09:40:00,23.18,23.37,23.17,23.36,208185.0,21.7091,21.887,21.6997,21.8777,208185.0
2020-06-18 09:50:00,23.36,23.36,23.19,23.21,138327.0,21.8777,21.8777,21.7185,21.7372,138327.0
2020-06-18 10:00:00,23.22,23.32,23.18,23.32,130386.0,21.7466,21.8402,21.7091,21.8402,130386.0
2020-06-18 10:10:00,23.32,23.32,23.26,23.3,92628.0,21.8402,21.8402,21.784,21.8215,92628.0
2020-06-18 10:20:00,23.32,23.34,23.25,23.25,84105.0,21.8402,21.8589,21.7747,21.7747,84105.0
2020-06-18 10:30:00,23.26,23.33,23.16,23.24,200667.0,21.784,21.8496,21.6904,21.7653,200667.0
2020-06-18 10:40:00,23.25,23.31,23.21,23.23,123402.0,21.7747,21.8308,21.7372,21.7559,123402.0
2020-06-18 10:50:00,23.24,23.31,23.15,23.28,107955.0,21.7653,21.8308,21.681,21.8027,107955.0
2020-06-18 11:00:00,23.29,23.3,23.21,23.23,155574.0,21.8121,21.8215,21.7372,21.7559,155574.0
2020-06-18 11:10:00,23.23,23.24,23.17,23.21,138636.0,21.7559,21.7653,21.6997,21.7372,138636.0
2020-06-18 11:20:00,23.2,23.21,23.13,23.18,130875.0,21.7278,21.7372,21.6623,21.7091,130875.0
2020-06-18 11:30:00,23.18,23.22,23.1,23.11,112272.0,21.7091,21.7466,21.6342,21.6435,112272.0
2020-06-18 11:40:00,23.11,23.15,23.1,23.15,125859.0,21.6435,21.681,21.6342,21.681,125859.0
2020-06-18 11:50:00,23.14,23.14,23.1,23.12,94839.0,21.6716,21.6716,21.6342,21.6529,94839.0
2020-06-18 12:00:00,23.11,23.11,23.03,23.05,142749.0,21.6435,21.6435,21.5686,21.5873,142749.0
2020-06-18 12:10:00,23.06,23.09,23.04,23.07,73575.0,21.5967,21.6248,21.578,21.6061,73575.0
2020-06-18 12:20:00,23.06,23.15,23.06,23.14,77349.0,21.5967,21.681,21.5967,21.6716,77349.0
2020-06-18 12:30:00,23.13,23.16,23.09,23.11,68715.0,21.6623,21.6904,21.6248,21.6435,68715.0
2020-06-18 12:40:00,23.11,23.15,23.09,23.11,74070.0,21.6435,21.681,21.6248,21.6435,74070.0
2020-06-18 12:50:00,23.1,23.16,23.1,23.13,44472.0,21.6342,21.6904,21.6342,21.6623,44472.0
2020-06-18 13:00:00,23.13,23.17,23.11,23.15,78882.0,21.6623,21.6997,21.6435,21.681,78882.0
2020-06-18 13:10:00,23.15,23.17,23.13,23.17,42552.0,21.681,21.6997,21.6623,21.6997,42552.0
2020-06-18 13:20:00,23.17,23.18,23.13,23.18,75810.0,21.6997,21.7091,21.6623,21.7091,75810.0
2020-06-18 13:30:00,23.17,23.18,23.13,23.16,74199.0,21.6997,21.7091,21.6623,21.6904,74199.0
2020-06-18 13:40:00,23.16,23.16,23.13,23.14,47724.0,21.6904,21.6904,21.6623,21.6716,47724.0
2020-06-18 13:50:00,23.14,23.15,23.12,23.13,86610.0,21.6716,21.681,21.6529,21.6623,86610.0
2020-06-18 14:00:00,23.13,23.14,23.08,23.11,163383.0,21.6623,21.6716,21.6154,21.6435,163383.0
2020-06-18 14:10:00,23.11,23.15,23.11,23.14,96849.0,21.6435,21.681,21.6435,21.6716,96849.0
2020-06-18 14:20:00,23.13,23.17,23.12,23.13,79932.0,21.6623,21.6997,21.6529,21.6623,79932.0
2020-06-18 14:30:00,23.14,23.18,23.1,23.13,77661.0,21.6716,21.7091,21.6342,21.6623,77661.0
2020-06-18 14:40:00,23.13,23.17,23.09,23.15,131163.0,21.6623,21.6997,21.6248,21.681,131163.0
2020-06-18 14:50:00,23.16,23.17,23.12,23.12,144366.0,21.6904,21.6997,21.6529,21.6529,144366.0
2020-06-18 15:00:00,23.12,23.13,23.07,23.12,125433.0,21.6529,21.6623,21.6061,21.6529,125433.0
2020-06-18 15:10:00,23.12,23.13,23.08,23.09,138558.0,21.6529,21.6623,21.6154,21.6248,138558.0
2020-06-18 15:20:00,23.1,23.11,23.08,23.1,120201.0,21.6342,21.6435,21.6154,21.6342,120201.0
2020-06-18 15:30:00,23.1,23.18,23.07,23.18,224088.0,21.6342,21.7091,21.6061,21.7091,224088.0
2020-06-18 15:40:00,23.18,23.18,23.07,23.09,222993.0,21.7091,21.7091,21.6061,21.6248,222993.0
2020-06-18 15:50:00,23.1,23.17,23.05,23.15,747249.0,21.6342,21.6997,21.5873,21.681,747249.0
2020-06-19 09:30:00,23.47,23.49,23.2,23.26,2484309.0,21.9807,21.9994,21.7278,21.784,2484309.0
2020-06-19 09:40:00,23.26,23.28,23.19,23.2,124881.0,21.784,21.8027,21.7185,21.7278,124881.0
2020-06-19 09:50:00,23.2,23.25,23.13,23.14,157518.0,21.7278,21.7747,21.6623,21.6716,157518.0
2020-06-19 10:00:00,23.14,23.19,23.11,23.11,137331.0,21.6716,21.7185,21.6435,21.6435,137331.0
2020-06-19 10:10:00,23.11,23.11,23.04,23.08,154092.0,21.6435,21.6435,21.578,21.6154,154092.0
2020-06-19 10:20:00,23.09,23.13,23.08,23.11,153726.0,21.6248,21.6623,21.6154,21.6435,153726.0
2020-06-19 10:30:00,23.11,23.11,23.03,23.05,96225.0,21.6435,21.6435,21.5686,21.5873,96225.0
2020-06-19 10:40:00,23.04,23.06,23.01,23.05,102165.0,21.578,21.5967,21.5499,21.5873,102165.0
2020-06-19 10:50:00,23.05,23.07,22.99,23.03,126873.0,21.5873,21.6061,21.5311,21.5686,126873.0
2020-06-19 11:00:00,23.04,23.07,23.03,23.06,94176.0,21.578,21.6061,21.5686,21.5967,94176.0
2020-06-19 11:10:00,23.06,23.13,23.03,23.07,139452.0,21.5967,21.6623,21.5686,21.6061,139452.0
2020-06-19 11:20:00,23.07,23.1,23.02,23.02,153342.0,21.6061,21.6342,21.5592,21.5592,153342.0
2020-06-19 11:30:00,23.02,23.04,22.98,23.0,99279.0,21.5592,21.578,21.5218,21.5405,99279.0
2020-06-19 11:40:00,23.0,23.04,22.97,23.02,91416.0,21.5405,21.578,21.5124,21.5592,91416.0
2020-06-19 11:50:00,23.02,23.05,23.0,23.01,77781.0,21.5592,21.5873,21.5405,21.5499,77781.0
2020-06-19 12:00:00,23.02,23.02,22.93,22.93,106602.0,21.5592,21.5592,21.475,21.475,106602.0
2020-06-19 12:10:00,22.94,22.95,22.77,22.77,197040.0,21.4843,21.4937,21.3251,21.3251,197040.0
2020-06-19 12:20:00,22.75,22.82,22.71,22.76,139725.0,21.3064,21.3719,21.2689,21.3157,139725.0
2020-06-19 12:30:00,22.75,22.78,22.7,22.72,110910.0,21.3064,21.3345,21.2596,21.2783,110910.0
2020-06-19 12:40:00,22.72,22.81,22.7,22.81,97953.0,21.2783,21.3626,21.2596,21.3626,97953.0
2020-06-19 12:50:00,22.8,22.83,22.77,22.82,121857.0,21.3532,21.3813,21.3251,21.3719,121857.0
2020-06-19 13:00:00,22.82,22.82,22.74,22.75,65415.0,21.3719,21.3719,21.297,21.3064,65415.0
2020-06-19 13:10:00,22.75,22.82,22.75,22.79,186264.0,21.3064,21.3719,21.3064,21.3438,186264.0
2020-06-19 13:20:00,22.79,22.79,22.72,22.75,137046.0,21.3438,21.3438,21.2783,21.3064,137046.0
2020-06-19 13:30:00,22.74,22.76,22.67,22.75,86283.0,21.297,21.3157,21.2315,21.3064,86283.0
2020-06-19 13:40:00,22.75,22.75,22.66,22.67,90327.0,21.3064,21.3064,21.2221,21.2315,90327.0
2020-06-19 13:50:00,22.67,22.7,22.65,22.66,99798.0,21.2315,21.2596,21.2127,21.2221,99798.0
2020-06-19 14:00:00,22.66,22.7,22.62,22.65,197982.0,21.2221,21.2596,21.1846,21.2127,197982.0
2020-06-19 14:10:00,22.64,22.65,22.58,22.58,158016.0,21.2034,21.2127,21.1472,21.1472,158016.0
2020-06-19 14:20:00,22.59,22.68,22.58,22.65,163263.0,21.1565,21.2408,21.1472,21.2127,163263.0
2020-06-19 14:30:00,22.65,22.72,22.61,22.72,156315.0,21.2127,21.2783,21.1753,21.2783,156315.0
2020-06-19 14:40:00,22.71,22.78,22.69,22.75,153861.0,21.2689,21.3345,21.2502,21.3064,153861.0
2020-06-19 14:50:00,22.75,22.83,22.73,22.82,173202.0,21.3064,21.3813,21.2876,21.3719,173202.0
2020-06-19 15:00:00,22.82,22.82,22.77,22.79,156366.0,21.3719,21.3719,21.3251,21.3438,156366.0
2020-06-19 15:10:00,22.79,22.92,22.77,22.9,319782.0,21.3438,21.4656,21.3251,21.4469,319782.0
2020-06-19 15:20:00,22.9,22.93,22.88,22.88,246810.0,21.4469,21.475,21.4281,21.4281,246810.0
2020-06-19 15:30:00,22.88,22.9,22.84,22.87,321339.0,21.4281,21.4469,21.3907,21.4188,321339.0
2020-06-19 15:40:00,22.87,22.89,22.75,22.77,460578.0,21.4188,21.4375,21.3064,21.3251,460578.0
2020-06-19 15:50:00,22.77,23.04,22.6,22.66,2061678.0,21.3251,21.578,21.1659,21.2221,2061678.0
2020-06-22 09:30:00,22.57,22.62,22.37,22.4,279309.0,21.1378,21.1846,20.9505,20.9786,279309.0
2020-06-22 09:40:00,22.37,22.55,22.36,22.53,194400.0,20.9505,21.1191,20.9411,21.1003,194400.0
2020-06-22 09:50:00,22.52,22.57,22.51,22.54,157209.0,21.091,21.1378,21.0816,21.1097,157209.0
2020-06-22 10:00:00,22.54,22.65,22.51,22.62,160893.0,21.1097,21.2127,21.0816,21.1846,160893.0
2020-06-22 10:10:00,22.61,22.69,22.61,22.66,111588.0,21.1753,21.2502,21.1753,21.2221,111588.0
2020-06-22 10:20:00,22.67,22.74,22.66,22.7,101769.0,21.2315,21.297,21.2221,21.2596,101769.0
2020-06-22 10:30:00,22.7,22.7,22.66,22.66,99678.0,21.2596,21.2596,21.2221,21.2221,99678.0
2020-06-22 10:40:00,22.66,22.68,22.6,22.6,129981.0,21.2221,21.2408,21.1659,21.1659,129981.0
2020-06-22 10:50:00,22.6,22.62,22.54,22.55,88314.0,21.1659,21.1846,21.1097,21.1191,88314.0
2020-06-22 11:00:00,22.54,22.62,22.53,22.6,101265.0,21.1097,21.1846,21.1003,21.1659,101265.0
2020-06-22 11:10:00,22.61,22.64,22.6,22.62,78441.0,21.1753,21.2034,21.1659,21.1846,78441.0
2020-06-22 11:20:00,22.62,22.62,22.58,22.59,269214.0,21.1846,21.1846,21.1472,21.1565,269214.0
2020-06-22 11:30:00,22.59,22.62,22.56,22.61,89616.0,21.1565,21.1846,21.1284,21.1753,89616.0
2020-06-22 11:40:00,22.61,22.64,22.61,22.63,102027.0,21.1753,21.2034,21.1753,21.194,102027.0
2020-06-22 11:50:00,22.63,22.65,22.59,22.62,210471.0,21.194,21.2127,21.1565,21.1846,210471.0
2020-06-22 12:00:00,22.62,22.72,22.62,22.71,104709.0,21.1846,21.2783,21.1846,21.2689,104709.0
2020-06-22 12:10:00,22.71,22.78,22.71,22.78,88113.0,21.2689,21.3345,21.2689,21.3345,88113.0
2020-06-22 12:20:00,22.77,22.78,22.73,22.76,71148.0,21.3251,21.3345,21.2876,21.3157,71148.0
2020-06-22 12:30:00,22.76,22.76,22.73,22.76,74202.0,21.3157,21.3157,21.2876,21.3157,74202.0
2020-06-22 12:40:00,22.75,22.83,22.75,22.82,143463.0,21.3064,21.3813,21.3064,21.3719,143463.0
2020-06-22 12:50:00,22.82,22.83,22.8,22.8,65070.0,21.3719,21.3813,21.3532,21.3532,65070.0
2020-06-22 13:00:00,22.81,22.84,22.79,22.8,156522.0,21.3626,21.3907,21.3438,21.3532,156522.0
2020-06-22 13:10:00,22.8,22.8,22.74,22.74,53169.0,21.3532,21.3532,21.297,21.297,53169.0
2020-06-22 13:20:00,22.74,22.75,22.7,22.71,66546.0,21.297,21.3064,21.2596,21.2689,66546.0
2020-06-22 13:30:00,22.72,22.74,22.7,22.71,63825.0,21.2783,21.297,21.2596,21.2689,63825.0
2020-06-22 13:40:00,22.71,22.77,22.71,22.76,68586.0,21.2689,21.3251,21.2689,21.3157,68586.0
2020-06-22 13:50:00,22.76,22.77,22.74,22.76,41094.0,21.3157,21.3251,21.297,21.3157,41094.0
2020-06-22 14:00:00,22.76,22.76,22.71,22.75,112509.0,21.3157,21.3157,21.2689,21.3064,112509.0
2020-06-22 14:10:00,22.75,22.76,22.71,22.74,70824.0,21.3064,21.3157,21.2689,21.297,70824.0
2020-06-22 14:20:00,22.74,22.79,22.73,22.78,66147.0,21.297,21.3438,21.2876,21.3345,66147.0
2020-06-22 14:30:00,22.78,22.82,22.77,22.8,80295.0,21.3345,21.3719,21.3251,21.3532,80295.0
2020-06-22 14:40:00,22.81,22.87,22.79,22.84,136395.0,21.3626,21.4188,21.3438,21.3907,136395.0
2020-06-22 14:50:00,22.84,22.87,22.82,22.85,121659.0,21.3907,21.4188,21.3719,21.4,121659.0
2020-06-22 15:00:00,22.85,22.85,22.81,22.82,106857.0,21.4,21.4,21.3626,21.3719,106857.0
2020-06-22 15:10:00,22.83,22.83,22.75,22.79,144837.0,21.3813,21.3813,21.3064,21.3438,144837.0
2020-06-22 15:20:00,22.79,22.79,22.74,22.76,141636.0,21.3438,21.3438,21.297,21.3157,141636.0
2020-06-22 15:30:00,22.76,22.81,22.76,22.79,175548.0,21.3157,21.3626,21.3157,21.3438,175548.0
2020-06-22 15:40:00,22.8,22.85,22.78,22.8,255321.0,21.3532,21.4,21.3345,21.3532,255321.0
2020-06-22 15:50:00,22.8,22.89,22.77,22.87,849258.0,21.3532,21.4375,21.3251,21.4188,849258.0
2020-06-23 09:30:00,23.11,23.15,22.97,23.03,294372.0,21.6435,21.681,21.5124,21.5686,294372.0
2020-06-23 09:40:00,23.04,23.07,22.98,23.0,112059.0,21.578,21.6061,21.5218,21.5405,112059.0
2020-06-23 09:50:00,22.99,23.02,22.92,23.01,94857.0,21.5311,21.5592,21.4656,21.5499,94857.0
2020-06-23 10:00:00,23.0,23.08,22.97,23.06,229266.0,21.5405,21.6154,21.5124,21.5967,229266.0
2020-06-23 10:10:00,23.07,23.17,23.05,23.16,240954.0,21.6061,21.6997,21.5873,21.6904,240954.0
2020-06-23 10:20:00,23.16,23.19,23.11,23.19,126489.0,21.6904,21.7185,21.6435,21.7185,126489.0
2020-06-23 10:30:00,23.19,23.2,23.13,23.13,147828.0,21.7185,21.7278,21.6623,21.6623,147828.0
2020-06-23 10:40:00,23.12,23.16,23.01,23.04,128097.0,21.6529,21.6904,21.5499,21.578,128097.0
2020-06-23 10:50:00,23.04,23.05,23.02,23.04,89565.0,21.578,21.5873,21.5592,21.578,89565.0
2020-06-23 11:00:00,23.04,23.1,23.01,23.08,97989.0,21.578,21.6342,21.5499,21.6154,97989.0
2020-06-23 11:10:00,23.08,23.11,23.05,23.09,97689.0,21.6154,21.6435,21.5873,21.6248,97689.0
2020-06-23 11:20:00,23.09,23.17,23.08,23.15,85812.0,21.6248,21.6997,21.6154,21.681,85812.0
2020-06-23 11:30:00,23.15,23.19,23.14,23.17,50607.0,21.681,21.7185,21.6716,21.6997,50607.0
2020-06-23 11:40:00,23.17,23.17,23.14,23.15,94080.0,21.6997,21.6997,21.6716,21.681,94080.0
2020-06-23 11:50:00,23.15,23.24,23.13,23.24,220797.0,21.681,21.7653,21.6623,21.7653,220797.0
2020-06-23 12:00:00,23.25,23.29,23.25,23.26,172746.0,21.7747,21.8121,21.7747,21.784,172746.0
2020-06-23 12:10:00,23.25,23.26,23.21,23.24,119574.0,21.7747,21.784,21.7372,21.7653,119574.0
2020-06-23 12:20:00,23.24,23.26,23.21,23.24,116361.0,21.7653,21.784,21.7372,21.7653,116361.0
2020-06-23 12:30:00,23.24,23.26,23.21,23.23,146784.0,21.7653,21.784,21.7372,21.7559,146784.0
2020-06-23 12:40:00,23.23,23.23,23.19,23.21,68952.0,21.7559,21.7559,21.7185,21.7372,68952.0
2020-06-23 12:50:00,23.21,23.24,23.19,23.23,82698.0,21.7372,21.7653,21.7185,21.7559,82698.0
2020-06-23 13:00:00,23.23,23.25,23.21,23.23,71697.0,21.7559,21.7747,21.7372,21.7559,71697.0
2020-06-23 13:10:00,23.23,23.24,23.22,23.24,57792.0,21.7559,21.7653,21.7466,21.7653,57792.0
2020-06-23 13:20:00,23.24,23.27,23.24,23.25,158685.0,21.7653,21.7934,21.7653,21.7747,158685.0
2020-06-23 13:30:00,23.25,23.27,23.22,23.26,73869.0,21.7747,21.7934,21.7466,21.784,73869.0
2020-06-23 13:40:00,23.27,23.27,23.23,23.24,70755.0,21.7934,21.7934,21.7559,21.7653,70755.0
2020-06-23 13:50:00,23.24,23.26,23.21,23.23,129090.0,21.7653,21.784,21.7372,21.7559,129090.0
2020-06-23 14:00:00,23.23,23.23,23.17,23.2,103614.0,21.7559,21.7559,21.6997,21.7278,103614.0
2020-06-23 14:10:00,23.2,23.2,23.15,23.17,125157.0,21.7278,21.7278,21.681,21.6997,125157.0
2020-06-23 14:20:00,23.17,23.19,23.15,23.16,113823.0,21.6997,21.7185,21.681,21.6904,113823.0
2020-06-23 14:30:00,23.16,23.17,23.12,23.13,105414.0,21.6904,21.6997,21.6529,21.6623,105414.0
2020-06-23 14:40:00,23.13,23.14,23.07,23.08,115632.0,21.6623,21.6716,21.6061,21.6154,115632.0
2020-06-23 14:50:00,23.08,23.12,23.06,23.12,114099.0,21.6154,21.6529,21.5967,21.6529,114099.0
2020-06-23 15:00:00,23.12,23.14,23.1,23.14,140865.0,21.6529,21.6716,21.6342,21.6716,140865.0
2020-06-23 15:10:00,23.14,23.22,23.12,23.22,148656.0,21.6716,21.7466,21.6529,21.7466,148656.0
2020-06-23 15:20:00,23.22,23.23,23.15,23.16,194082.0,21.7466,21.7559,21.681,21.6904,194082.0
2020-06-23 15:30:00,23.16,23.18,23.14,23.15,217590.0,21.6904,21.7091,21.6716,21.681,217590.0
2020-06-23 15:40:00,23.14,23.15,23.12,23.13,222990.0,21.6716,21.681,21.6529,21.6623,222990.0
2020-06-23 15:50:00,23.13,23.15,23.08,23.14,1199913.0,21.6623,21.681,21.6154,21.6716,1199913.0
2020-06-24 09:30:00,22.8,22.92,22.8,22.9,334344.0,21.3532,21.4656,21.3532,21.4469,334344.0
2020-06-24 09:40:00,22.9,22.91,22.85,22.91,126765.0,21.4469,21.4562,21.4,21.4562,126765.0
2020-06-24 09:50:00,22.92,22.95,22.84,22.86,171357.0,21.4656,21.4937,21.3907,21.4094,171357.0
2020-06-24 10:00:00,22.87,22.9,22.77,22.79,207711.0,21.4188,21.4469,21.3251,21.3438,207711.0
2020-06-24 10:10:00,22.77,22.81,22.76,22.8,147054.0,21.3251,21.3626,21.3157,21.3532,147054.0
2020-06-24 10:20:00,22.81,22.89,22.79,22.87,135042.0,21.3626,21.4375,21.3438,21.4188,135042.0
2020-06-24 10:30:00,22.87,22.93,22.81,22.81,445554.0,21.4188,21.475,21.3626,21.3626,445554.0
2020-06-24 10:40:00,22.8,22.87,22.79,22.85,152622.0,21.3532,21.4188,21.3438,21.4,152622.0
2020-06-24 10:50:00,22.86,22.87,22.79,22.81,136701.0,21.4094,21.4188,21.3438,21.3626,136701.0
2020-06-24 11:00:00,22.81,22.84,22.76,22.76,159705.0,21.3626,21.3907,21.3157,21.3157,159705.0
2020-06-24 11:10:00,22.76,22.76,22.65,22.67,147378.0,21.3157,21.3157,21.2127,21.2315,147378.0
2020-06-24 11:20:00,22.67,22.69,22.65,22.69,193815.0,21.2315,21.2502,21.2127,21.2502,193815.0
2020-06-24 11:30:00,22.69,22.7,22.6,22.61,187173.0,21.2502,21.2596,21.1659,21.1753,187173.0
2020-06-24 11:40:00,22.61,22.65,22.56,22.58,256551.0,21.1753,21.2127,21.1284,21.1472,256551.0
2020-06-24 11:50:00,22.58,22.66,22.58,22.65,203361.0,21.1472,21.2221,21.1472,21.2127,203361.0
2020-06-24 12:00:00,22.65,22.69,22.61,22.64,195198.0,21.2127,21.2502,21.1753,21.2034,195198.0
2020-06-24 12:10:00,22.64,22.72,22.64,22.72,169755.0,21.2034,21.2783,21.2034,21.2783,169755.0
2020-06-24 12:20:00,22.71,22.72,22.66,22.68,243942.0,21.2689,21.2783,21.2221,21.2408,243942.0
2020-06-24 12:30:00,22.68,22.69,22.65,22.66,111648.0,21.2408,21.2502,21.2127,21.2221,111648.0
2020-06-24 12:40:00,22.66,22.72,22.65,22.69,158997.0,21.2221,21.2783,21.2127,21.2502,158997.0
2020-06-24 12:50:00,22.69,22.72,22.66,22.72,123816.0,21.2502,21.2783,21.2221,21.2783,123816.0
2020-06-24 13:00:00,22.71,22.72,22.67,22.7,99450.0,21.2689,21.2783,21.2315,21.2596,99450.0
2020-06-24 13:10:00,22.7,22.71,22.65,22.66,108492.0,21.2596,21.2689,21.2127,21.2221,108492.0
2020-06-24 13:20:00,22.66,22.67,22.58,22.59,229026.0,21.2221,21.2315,21.1472,21.1565,229026.0
2020-06-24 13:30:00,22.58,22.6,22.55,22.59,368685.0,21.1472,21.1659,21.1191,21.1565,368685.0
2020-06-24 13:40:00,22.59,22.63,22.56,22.61,149298.0,21.1565,21.194,21.1284,21.1753,149298.0
2020-06-24 13:50:00,22.61,22.61,22.57,22.6,116742.0,21.1753,21.1753,21.1378,21.1659,116742.0
2020-06-24 14:00:00,22.6,22.65,22.52,22.65,244368.0,21.1659,21.2127,21.091,21.2127,244368.0
2020-06-24 14:10:00,22.64,22.65,22.59,22.62,70179.0,21.2034,21.2127,21.1565,21.1846,70179.0
2020-06-24 14:20:00,22.62,22.66,22.59,22.65,154248.0,21.1846,21.2221,21.1565,21.2127,154248.0
2020-06-24 14:30:00,22.64,22.66,22.59,22.6,92754.0,21.2034,21.2221,21.1565,21.1659,92754.0
2020-06-24 14:40:00,22.6,22.62,22.56,22.57,289071.0,21.1659,21.1846,21.1284,21.1378,289071.0
2020-06-24 14:50:00,22.57,22.58,22.54,22.55,117075.0,21.1378,21.1472,21.1097,21.1191,117075.0
2020-06-24 15:00:00,22.55,22.61,22.55,22.57,195513.0,21.1191,21.1753,21.1191,21.1378,195513.0
2020-06-24 15:10:00,22.58,22.69,22.55,22.68,223956.0,21.1472,21.2502,21.1191,21.2408,223956.0
2020-06-24 15:20:00,22.68,22.7,22.6,22.6,118533.0,21.2408,21.2596,21.1659,21.1659,118533.0
2020-06-24 15:30:00,22.6,22.63,22.54,22.57,214059.0,21.1659,21.194,21.1097,21.1378,214059.0
2020-06-24 15:40:00,22.56,22.64,22.56,22.58,196728.0,21.1284,21.2034,21.1284,21.1472,196728.0
2020-06-24 15:50:00,22.57,22.58,22.48,22.51,640581.0,21.1378,21.1472,21.0535,21.0816,640581.0
2020-06-25 09:30:00,22.44,22.44,22.24,22.31,327000.0,21.0161,21.0161,20.8287,20.8943,327000.0
2020-06-25 09:40:00,22.32,22.32,22.14,22.14,157944.0,20.9037,20.9037,20.7351,20.7351,157944.0
2020-06-25 09:50:00,22.14,22.24,22.14,22.22,137826.0,20.7351,20.8287,20.7351,20.81,137826.0
2020-06-25 10:00:00,22.23,22.3,22.22,22.3,218040.0,20.8194,20.8849,20.81,20.8849,218040.0
2020-06-25 10:10:00,22.3,22.38,22.3,22.32,155250.0,20.8849,20.9599,20.8849,20.9037,155250.0
2020-06-25 10:20:00,22.32,22.38,22.32,22.37,78585.0,20.9037,20.9599,20.9037,20.9505,78585.0
2020-06-25 10:30:00,22.37,22.38,22.31,22.31,143124.0,20.9505,20.9599,20.8943,20.8943,143124.0
2020-06-25 10:40:00,22.32,22.36,22.28,22.29,211365.0,20.9037,20.9411,20.8662,20.8756,211365.0
2020-06-25 10:50:00,22.28,22.35,22.27,22.34,147999.0,20.8662,20.9318,20.8568,20.9224,147999.0
2020-06-25 11:00:00,22.33,22.35,22.29,22.29,171705.0,20.913,20.9318,20.8756,20.8756,171705.0
2020-06-25 11:10:00,22.29,22.41,22.28,22.41,91440.0,20.8756,20.988,20.8662,20.988,91440.0
2020-06-25 11:20:00,22.41,22.41,22.38,22.39,55503.0,20.988,20.988,20.9599,20.9692,55503.0
2020-06-25 11:30:00,22.39,22.4,22.28,22.31,89919.0,20.9692,20.9786,20.8662,20.8943,89919.0
2020-06-25 11:40:00,22.3,22.33,22.25,22.33,91404.0,20.8849,20.913,20.8381,20.913,91404.0
2020-06-25 11:50:00,22.33,22.37,22.32,22.35,80052.0,20.913,20.9505,20.9037,20.9318,80052.0
2020-06-25 12:00:00,22.36,22.44,22.36,22.42,88617.0,20.9411,21.0161,20.9411,20.9973,88617.0
2020-06-25 12:10:00,22.42,22.48,22.4,22.46,61320.0,20.9973,21.0535,20.9786,21.0348,61320.0
2020-06-25 12:20:00,22.46,22.48,22.44,22.44,50208.0,21.0348,21.0535,21.0161,21.0161,50208.0
2020-06-25 12:30:00,22.45,22.51,22.43,22.49,114522.0,21.0254,21.0816,21.0067,21.0629,114522.0
2020-06-25 12:40:00,22.49,22.51,22.46,22.47,153417.0,21.0629,21.0816,21.0348,21.0441,153417.0
2020-06-25 12:50:00,22.46,22.47,22.43,22.45,56103.0,21.0348,21.0441,21.0067,21.0254,56103.0
2020-06-25 13:00:00,22.44,22.44,22.41,22.41,63315.0,21.0161,21.0161,20.988,20.988,63315.0
2020-06-25 13:10:00,22.42,22.47,22.41,22.44,74508.0,20.9973,21.0441,20.988,21.0161,74508.0
2020-06-25 13:20:00,22.44,22.46,22.4,22.42,69504.0,21.0161,21.0348,20.9786,20.9973,69504.0
2020-06-25 13:30:00,22.42,22.45,22.38,22.45,114072.0,20.9973,21.0254,20.9599,21.0254,114072.0
2020-06-25 13:40:00,22.46,22.47,22.43,22.46,89007.0,21.0348,21.0441,21.0067,21.0348,89007.0
2020-06-25 13:50:00,22.46,22.48,22.46,22.48,49869.0,21.0348,21.0535,21.0348,21.0535,49869.0
2020-06-25 14:00:00,22.48,22.51,22.44,22.5,54957.0,21.0535,21.0816,21.0161,21.0722,54957.0
2020-06-25 14:10:00,22.5,22.55,22.49,22.52,63933.0,21.0722,21.1191,21.0629,21.091,63933.0
2020-06-25 14:20:00,22.52,22.53,22.48,22.5,62928.0,21.091,21.1003,21.0535,21.0722,62928.0
2020-06-25 14:30:00,22.49,22.5,22.46,22.49,89388.0,21.0629,21.0722,21.0348,21.0629,89388.0
2020-06-25 14:40:00,22.49,22.51,22.48,22.49,69756.0,21.0629,21.0816,21.0535,21.0629,69756.0
2020-06-25 14:50:00,22.49,22.53,22.49,22.51,100011.0,21.0629,21.1003,21.0629,21.0816,100011.0
2020-06-25 15:00:00,22.5,22.67,22.49,22.64,209961.0,21.0722,21.2315,21.0629,21.2034,209961.0
2020-06-25 15:10:00,22.64,22.67,22.61,22.67,166737.0,21.2034,21.2315,21.1753,21.2315,166737.0
2020-06-25 15:20:00,22.66,22.75,22.66,22.71,211821.0,21.2221,21.3064,21.2221,21.2689,211821.0
2020-06-25 15:30:00,22.72,22.77,22.66,22.67,230529.0,21.2783,21.3251,21.2221,21.2315,230529.0
2020-06-25 15:40:00,22.67,22.73,22.65,22.66,301362.0,21.2315,21.2876,21.2127,21.2221,301362.0
2020-06-25 15:50:00,22.66,22.78,22.66,22.74,1022664.0,21.2221,21.3345,21.2221,21.297,1022664.0
2020-06-26 09:30:00,22.67,22.76,22.59,22.76,182937.0,21.2315,21.3157,21.1565,21.3157,182937.0
2020-06-26 09:40:00,22.75,22.76,22.66,22.69,141696.0,21.3064,21.3157,21.2221,21.2502,141696.0
2020-06-26 09:50:00,22.67,22.69,22.62,22.66,124275.0,21.2315,21.2502,21.1846,21.2221,124275.0
2020-06-26 10:00:00,22.66,22.66,22.54,22.54,255129.0,21.2221,21.2221,21.1097,21.1097,255129.0
2020-06-26 10:10:00,22.55,22.56,22.47,22.49,130434.0,21.1191,21.1284,21.0441,21.0629,130434.0
2020-06-26 10:20:00,22.49,22.5,22.43,22.48,158994.0,21.0629,21.0722,21.0067,21.0535,158994.0
2020-06-26 10:30:00,22.48,22.51,22.37,22.38,148695.0,21.0535,21.0816,20.9505,20.9599,148695.0
2020-06-26 10:40:00,22.38,22.4,22.33,22.34,167487.0,20.9599,20.9786,20.913,20.9224,167487.0
2020-06-26 10:50:00,22.34,22.35,22.28,22.31,184155.0,20.9224,20.9318,20.8662,20.8943,184155.0
2020-06-26 11:00:00,22.32,22.38,22.3,22.35,154476.0,20.9037,20.9599,20.8849,20.9318,154476.0
2020-06-26 11:10:00,22.35,22.38,22.31,22.32,83190.0,20.9318,20.9599,20.8943,20.9037,83190.0
2020-06-26 11:20:00,22.33,22.35,22.3,22.32,215148.0,20.913,20.9318,20.8849,20.9037,215148.0
2020-06-26 11:30:00,22.33,22.34,22.26,22.32,121710.0,20.913,20.9224,20.8475,20.9037,121710.0
2020-06-26 11:40:00,22.32,22.34,22.3,22.33,123144.0,20.9037,20.9224,20.8849,20.913,123144.0
2020-06-26 11:50:00,22.33,22.39,22.32,22.36,128622.0,20.913,20.9692,20.9037,20.9411,128622.0
2020-06-26 12:00:00,22.36,22.36,22.33,22.33,76443.0,20.9411,20.9411,20.913,20.913,76443.0
2020-06-26 12:10:00,22.33,22.36,22.27,22.28,84240.0,20.913,20.9411,20.8568,20.8662,84240.0
2020-06-26 12:20:00,22.27,22.33,22.23,22.32,88485.0,20.8568,20.913,20.8194,20.9037,88485.0
2020-06-26 12:30:00,22.31,22.32,22.28,22.31,93495.0,20.8943,20.9037,20.8662,20.8943,93495.0
2020-06-26 12:40:00,22.31,22.31,22.24,22.27,198705.0,20.8943,20.8943,20.8287,20.8568,198705.0
2020-06-26 12:50:00,22.27,22.31,22.24,22.3,97482.0,20.8568,20.8943,20.8287,20.8849,97482.0
2020-06-26 13:00:00,22.3,22.33,22.27,22.3,122319.0,20.8849,20.913,20.8568,20.8849,122319.0
2020-06-26 13:10:00,22.3,22.3,22.23,22.25,98358.0,20.8849,20.8849,20.8194,20.8381,98358.0
2020-06-26 13:20:00,22.25,22.29,22.24,22.27,261339.0,20.8381,20.8756,20.8287,20.8568,261339.0
2020-06-26 13:30:00,22.27,22.29,22.24,22.27,348864.0,20.8568,20.8756,20.8287,20.8568,348864.0
2020-06-26 13:40:00,22.27,22.28,22.24,22.26,136374.0,20.8568,20.8662,20.8287,20.8475,136374.0
2020-06-26 13:50:00,22.27,22.27,22.21,22.22,177021.0,20.8568,20.8568,20.8006,20.81,177021.0
2020-06-26 14:00:00,22.21,22.22,22.16,22.18,178893.0,20.8006,20.81,20.7538,20.7725,178893.0
2020-06-26 14:10:00,22.18,22.21,22.17,22.18,100083.0,20.7725,20.8006,20.7632,20.7725,100083.0
2020-06-26 14:20:00,22.18,22.2,22.13,22.14,141144.0,20.7725,20.7913,20.7257,20.7351,141144.0
2020-06-26 14:30:00,22.15,22.15,22.09,22.11,182646.0,20.7445,20.7445,20.6883,20.707,182646.0
2020-06-26 14:40:00,22.11,22.14,22.06,22.07,237300.0,20.707,20.7351,20.6602,20.6695,237300.0
2020-06-26 14:50:00,22.07,22.14,22.07,22.11,289533.0,20.6695,20.7351,20.6695,20.707,289533.0
2020-06-26 15:00:00,22.11,22.16,22.07,22.09,217590.0,20.707,20.7538,20.6695,20.6883,217590.0
2020-06-26 15:10:00,22.09,22.12,22.08,22.09,262395.0,20.6883,20.7164,20.6789,20.6883,262395.0
2020-06-26 15:20:00,22.09,22.15,22.06,22.14,271698.0,20.6883,20.7445,20.6602,20.7351,271698.0
2020-06-26 15:30:00,22.14,22.15,22.03,22.04,575925.0,20.7351,20.7445,20.6321,20.6414,575925.0
2020-06-26 15:40:00,22.04,22.16,22.03,22.14,885402.0,20.6414,20.7538,20.6321,20.7351,885402.0
2020-06-26 15:50:00,22.14,22.15,21.79,21.96,4109805.0,20.7351,20.7445,20.4073,20.5665,4109805.0
2020-06-29 09:30:00,22.19,22.31,22.11,22.15,326079.0,20.7819,20.8943,20.707,20.7445,326079.0
2020-06-29 09:40:00,22.14,22.31,22.14,22.23,247347.0,20.7351,20.8943,20.7351,20.8194,247347.0
2020-06-29 09:50:00,22.23,22.42,22.21,22.36,158856.0,20.8194,20.9973,20.8006,20.9411,158856.0
2020-06-29 10:00:00,22.37,22.49,22.36,22.47,188979.0,20.9505,21.0629,20.9411,21.0441,188979.0
2020-06-29 10:10:00,22.48,22.55,22.42,22.54,151881.0,21.0535,21.1191,20.9973,21.1097,151881.0
2020-06-29 10:20:00,22.55,22.56,22.49,22.53,178503.0,21.1191,21.1284,21.0629,21.1003,178503.0
2020-06-29 10:30:00,22.54,22.61,22.51,22.59,196545.0,21.1097,21.1753,21.0816,21.1565,196545.0
2020-06-29 10:40:00,22.59,22.65,22.56,22.63,164859.0,21.1565,21.2127,21.1284,21.194,164859.0
2020-06-29 10:50:00,22.64,22.67,22.6,22.63,160107.0,21.2034,21.2315,21.1659,21.194,160107.0
2020-06-29 11:00:00,22.63,22.65,22.6,22.65,251388.0,21.194,21.2127,21.1659,21.2127,251388.0
2020-06-29 11:10:00,22.65,22.67,22.62,22.66,238233.0,21.2127,21.2315,21.1846,21.2221,238233.0
2020-06-29 11:20:00,22.66,22.72,22.65,22.72,181731.0,21.2221,21.2783,21.2127,21.2783,181731.0
2020-06-29 11:30:00,22.72,22.72,22.68,22.69,163578.0,21.2783,21.2783,21.2408,21.2502,163578.0
2020-06-29 11:40:00,22.69,22.73,22.68,22.7,119364.0,21.2502,21.2876,21.2408,21.2596,119364.0
2020-06-29 11:50:00,22.7,22.71,22.65,22.66,114150.0,21.2596,21.2689,21.2127,21.2221,114150.0
2020-06-29 12:00:00,22.66,22.73,22.66,22.72,131607.0,21.2221,21.2876,21.2221,21.2783,131607.0
2020-06-29 12:10:00,22.73,22.78,22.71,22.77,146181.0,21.2876,21.3345,21.2689,21.3251,146181.0
2020-06-29 12:20:00,22.77,22.78,22.75,22.77,90846.0,21.3251,21.3345,21.3064,21.3251,90846.0
2020-06-29 12:30:00,22.77,22.77,22.73,22.73,87951.0,21.3251,21.3251,21.2876,21.2876,87951.0
2020-06-29 12:40:00,22.73,22.75,22.72,22.75,79230.0,21.2876,21.3064,21.2783,21.3064,79230.0
2020-06-29 12:50:00,22.76,22.76,22.7,22.72,78912.0,21.3157,21.3157,21.2596,21.2783,78912.0
2020-06-29 13:00:00,22.72,22.76,22.71,22.74,71970.0,21.2783,21.3157,21.2689,21.297,71970.0
2020-06-29 13:10:00,22.74,22.76,22.72,22.74,71730.0,21.297,21.3157,21.2783,21.297,71730.0
2020-06-29 13:20:00,22.75,22.76,22.72,22.75,103509.0,21.3064,21.3157,21.2783,21.3064,103509.0
2020-06-29 13:30:00,22.75,22.8,22.73,22.8,108021.0,21.3064,21.3532,21.2876,21.3532,108021.0
2020-06-29 13:40:00,22.8,22.8,22.77,22.78,67014.0,21.3532,21.3532,21.3251,21.3345,67014.0
2020-06-29 13:50:00,22.78,22.79,22.76,22.76,91878.0,21.3345,21.3438,21.3157,21.3157,91878.0
2020-06-29 14:00:00,22.76,22.79,22.72,22.73,185700.0,21.3157,21.3438,21.2783,21.2876,185700.0
2020-06-29 14:10:00,22.73,22.76,22.73,22.74,84723.0,21.2876,21.3157,21.2876,21.297,84723.0
2020-06-29 14:20:00,22.74,22.76,22.73,22.74,93828.0,21.297,21.3157,21.2876,21.297,93828.0
2020-06-29 14:30:00,22.74,22.78,22.73,22.77,87138.0,21.297,21.3345,21.2876,21.3251,87138.0
2020-06-29 14:40:00,22.77,22.8,22.75,22.76,125886.0,21.3251,21.3532,21.3064,21.3157,125886.0
2020-06-29 14:50:00,22.76,22.76,22.73,22.74,128703.0,21.3157,21.3157,21.2876,21.297,128703.0
2020-06-29 15:00:00,22.74,22.74,22.65,22.66,191352.0,21.297,21.297,21.2127,21.2221,191352.0
2020-06-29 15:10:00,22.66,22.67,22.62,22.65,397206.0,21.2221,21.2315,21.1846,21.2127,397206.0
2020-06-29 15:20:00,22.66,22.7,22.66,22.7,141153.0,21.2221,21.2596,21.2221,21.2596,141153.0
2020-06-29 15:30:00,22.7,22.75,22.7,22.72,238920.0,21.2596,21.3064,21.2596,21.2783,238920.0
2020-06-29 15:40:00,22.73,22.73,22.66,22.67,320982.0,21.2876,21.2876,21.2221,21.2315,320982.0
2020-06-29 15:50:00,22.68,22.84,22.67,22.84,1109109.0,21.2408,21.3907,21.2315,21.3907,1109109.0
2020-06-30 09:30:00,22.72,22.84,22.66,22.8,213276.0,21.2783,21.3907,21.2221,21.3532,213276.0
2020-06-30 09:40:00,22.8,22.88,22.73,22.81,163524.0,21.3532,21.4281,21.2876,21.3626,163524.0
2020-06-30 09:50:00,22.8,22.85,22.77,22.79,143394.0,21.3532,21.4,21.3251,21.3438,143394.0
2020-06-30 10:00:00,22.8,22.9,22.79,22.89,191259.0,21.3532,21.4469,21.3438,21.4375,191259.0
2020-06-30 10:10:00,22.89,22.9,22.85,22.89,123795.0,21.4375,21.4469,21.4,21.4375,123795.0
2020-06-30 10:20:00,22.9,22.95,22.89,22.94,99774.0,21.4469,21.4937,21.4375,21.4843,99774.0
2020-06-30 10:30:00,22.94,22.96,22.86,22.87,101661.0,21.4843,21.5031,21.4094,21.4188,101661.0
2020-06-30 10:40:00,22.87,22.95,22.87,22.94,113754.0,21.4188,21.4937,21.4188,21.4843,113754.0
2020-06-30 10:50:00,22.94,23.04,22.93,23.04,148308.0,21.4843,21.578,21.475,21.578,148308.0
2020-06-30 11:00:00,23.04,23.08,23.02,23.05,90474.0,21.578,21.6154,21.5592,21.5873,90474.0
2020-06-30 11:10:00,23.05,23.09,23.03,23.09,78993.0,21.5873,21.6248,21.5686,21.6248,78993.0
2020-06-30 11:20:00,23.09,23.09,23.05,23.09,82893.0,21.6248,21.6248,21.5873,21.6248,82893.0
2020-06-30 11:30:00,23.09,23.09,23.01,23.02,145608.0,21.6248,21.6248,21.5499,21.5592,145608.0
2020-06-30 11:40:00,23.02,23.03,22.99,23.0,82125.0,21.5592,21.5686,21.5311,21.5405,82125.0
2020-06-30 11:50:00,23.0,23.01,22.99,23.01,61098.0,21.5405,21.5499,21.5311,21.5499,61098.0
2020-06-30 12:00:00,23.01,23.07,23.01,23.06,79503.0,21.5499,21.6061,21.5499,21.5967,79503.0
2020-06-30 12:10:00,23.06,23.11,23.06,23.1,108573.0,21.5967,21.6435,21.5967,21.6342,108573.0
2020-06-30 12:20:00,23.1,23.11,23.07,23.1,65931.0,21.6342,21.6435,21.6061,21.6342,65931.0
2020-06-30 12:30:00,23.1,23.12,23.07,23.11,133668.0,21.6342,21.6529,21.6061,21.6435,133668.0
2020-06-30 12:40:00,23.11,23.12,23.0,23.01,93450.0,21.6435,21.6529,21.5405,21.5499,93450.0
2020-06-30 12:50:00,23.0,23.01,22.97,22.99,70944.0,21.5405,21.5499,21.5124,21.5311,70944.0
2020-06-30 13:00:00,22.99,23.02,22.98,23.0,77097.0,21.5311,21.5592,21.5218,21.5405,77097.0
2020-06-30 13:10:00,23.0,23.0,22.95,22.97,125229.0,21.5405,21.5405,21.4937,21.5124,125229.0
2020-06-30 13:20:00,22.97,23.02,22.97,23.02,57798.0,21.5124,21.5592,21.5124,21.5592,57798.0
2020-06-30 13:30:00,23.02,23.02,22.98,23.0,77142.0,21.5592,21.5592,21.5218,21.5405,77142.0
2020-06-30 13:40:00,22.99,23.01,22.97,23.01,116724.0,21.5311,21.5499,21.5124,21.5499,116724.0
2020-06-30 13:50:00,23.0,23.04,22.99,23.03,107241.0,21.5405,21.578,21.5311,21.5686,107241.0
2020-06-30 14:00:00,23.03,23.07,23.01,23.07,86928.0,21.5686,21.6061,21.5499,21.6061,86928.0
2020-06-30 14:10:00,23.07,23.13,23.05,23.12,113880.0,21.6061,21.6623,21.5873,21.6529,113880.0
2020-06-30 14:20:00,23.12,23.14,23.11,23.14,102321.0,21.6529,21.6716,21.6435,21.6716,102321.0
2020-06-30 14:30:00,23.14,23.17,23.12,23.17,92334.0,21.6716,21.6997,21.6529,21.6997,92334.0
2020-06-30 14:40:00,23.17,23.19,23.16,23.16,121212.0,21.6997,21.7185,21.6904,21.6904,121212.0
2020-06-30 14:50:00,23.16,23.17,23.14,23.14,123831.0,21.6904,21.6997,21.6716,21.6716,123831.0
2020-06-30 15:00:00,23.14,23.15,23.11,23.14,143292.0,21.6716,21.681,21.6435,21.6716,143292.0
2020-06-30 15:10:00,23.13,23.16,23.13,23.15,121512.0,21.6623,21.6904,21.6623,21.681,121512.0
2020-06-30 15:20:00,23.16,23.21,23.15,23.18,139110.0,21.6904,21.7372,21.681,21.7091,139110.0
2020-06-30 15:30:00,23.18,23.23,23.18,23.22,238767.0,21.7091,21.7559,21.7091,21.7466,238767.0
2020-06-30 15:40:00,23.22,23.25,23.19,23.25,455841.0,21.7466,21.7747,21.7185,21.7747,455841.0
2020-06-30 15:50:00,23.25,23.44,23.24,23.25,1743951.0,21.7747,21.9526,21.7653,21.7747,1743951.0
2020-07-01 09:30:00,23.24,23.43,23.09,23.28,378252.0,21.7653,21.9432,21.6248,21.8027,378252.0
2020-07-01 09:40:00,23.29,23.37,23.28,23.29,164061.0,21.8121,21.887,21.8027,21.8121,164061.0
2020-07-01 09:50:00,23.29,23.34,23.16,23.23,123012.0,21.8121,21.8589,21.6904,21.7559,123012.0
2020-07-01 10:00:00,23.24,23.29,23.21,23.23,131637.0,21.7653,21.8121,21.7372,21.7559,131637.0
2020-07-01 10:10:00,23.24,23.26,23.19,23.19,105837.0,21.7653,21.784,21.7185,21.7185,105837.0
2020-07-01 10:20:00,23.2,23.21,23.11,23.13,120603.0,21.7278,21.7372,21.6435,21.6623,120603.0
2020-07-01 10:30:00,23.14,23.14,23.0,23.03,244812.0,21.6716,21.6716,21.5405,21.5686,244812.0
2020-07-01 10:40:00,23.03,23.04,22.93,22.95,238422.0,21.5686,21.578,21.475,21.4937,238422.0
2020-07-01 10:50:00,22.94,22.99,22.94,22.97,148530.0,21.4843,21.5311,21.4843,21.5124,148530.0
2020-07-01 11:00:00,22.97,22.98,22.85,22.87,348159.0,21.5124,21.5218,21.4,21.4188,348159.0
2020-07-01 11:10:00,22.87,22.87,22.77,22.78,367287.0,21.4188,21.4188,21.3251,21.3345,367287.0
2020-07-01 11:20:00,22.78,22.78,22.68,22.7,196248.0,21.3345,21.3345,21.2408,21.2596,196248.0
2020-07-01 11:30:00,22.7,22.75,22.69,22.72,151392.0,21.2596,21.3064,21.2502,21.2783,151392.0
2020-07-01 11:40:00,22.71,22.78,22.69,22.78,143454.0,21.2689,21.3345,21.2502,21.3345,143454.0
2020-07-01 11:50:00,22.77,22.78,22.72,22.75,128004.0,21.3251,21.3345,21.2783,21.3064,128004.0
2020-07-01 12:00:00,22.75,22.76,22.71,22.72,98403.0,21.3064,21.3157,21.2689,21.2783,98403.0
2020-07-01 12:10:00,22.72,22.78,22.71,22.78,78111.0,21.2783,21.3345,21.2689,21.3345,78111.0
2020-07-01 12:20:00,22.77,22.81,22.76,22.8,98634.0,21.3251,21.3626,21.3157,21.3532,98634.0
2020-07-01 12:30:00,22.8,22.81,22.78,22.79,92400.0,21.3532,21.3626,21.3345,21.3438,92400.0
2020-07-01 12:40:00,22.79,22.79,22.71,22.71,194907.0,21.3438,21.3438,21.2689,21.2689,194907.0
2020-07-01 12:50:00,22.71,22.72,22.68,22.71,88248.0,21.2689,21.2783,21.2408,21.2689,88248.0
2020-07-01 13:00:00,22.71,22.71,22.67,22.67,119994.0,21.2689,21.2689,21.2315,21.2315,119994.0
2020-07-01 13:10:00,22.67,22.68,22.65,22.66,71745.0,21.2315,21.2408,21.2127,21.2221,71745.0
2020-07-01 13:20:00,22.66,22.72,22.66,22.69,90402.0,21.2221,21.2783,21.2221,21.2502,90402.0
2020-07-01 13:30:00,22.69,22.7,22.66,22.67,79224.0,21.2502,21.2596,21.2221,21.2315,79224.0
2020-07-01 13:40:00,22.67,22.68,22.63,22.64,125175.0,21.2315,21.2408,21.194,21.2034,125175.0
2020-07-01 13:50:00,22.64,22.69,22.62,22.69,120510.0,21.2034,21.2502,21.1846,21.2502,120510.0
2020-07-01 14:00:00,22.69,22.74,22.69,22.73,110781.0,21.2502,21.297,21.2502,21.2876,110781.0
2020-07-01 14:10:00,22.73,22.76,22.71,22.74,106602.0,21.2876,21.3157,21.2689,21.297,106602.0
2020-07-01 14:20:00,22.74,22.74,22.7,22.71,70536.0,21.297,21.297,21.2596,21.2689,70536.0
2020-07-01 14:30:00,22.71,22.73,22.66,22.67,96885.0,21.2689,21.2876,21.2221,21.2315,96885.0
2020-07-01 14:40:00,22.67,22.69,22.66,22.68,82746.0,21.2315,21.2502,21.2221,21.2408,82746.0
2020-07-01 14:50:00,22.69,22.71,22.68,22.71,90306.0,21.2502,21.2689,21.2408,21.2689,90306.0
2020-07-01 15:00:00,22.71,22.76,22.69,22.72,115281.0,21.2689,21.3157,21.2502,21.2783,115281.0
2020-07-01 15:10:00,22.72,22.74,22.7,22.73,102195.0,21.2783,21.297,21.2596,21.2876,102195.0
2020-07-01 15:20:00,22.73,22.79,22.72,22.79,160215.0,21.2876,21.3438,21.2783,21.3438,160215.0
2020-07-01 15:30:00,22.79,22.81,22.75,22.77,191055.0,21.3438,21.3626,21.3064,21.3251,191055.0
2020-07-01 15:40:00,22.77,22.82,22.76,22.8,305346.0,21.3251,21.3719,21.3157,21.3532,305346.0
2020-07-01 15:50:00,22.8,22.8,22.71,22.75,770466.0,21.3532,21.3532,21.2689,21.3064,770466.0
2020-07-02 09:30:00,23.05,23.22,23.03,23.22,292545.0,21.5873,21.7466,21.5686,21.7466,292545.0
2020-07-02 09:40:00,23.21,23.23,23.15,23.2,117666.0,21.7372,21.7559,21.681,21.7278,117666.0
2020-07-02 09:50:00,23.21,23.23,23.16,23.23,83049.0,21.7372,21.7559,21.6904,21.7559,83049.0
2020-07-02 10:00:00,23.24,23.29,23.23,23.26,107709.0,21.7653,21.8121,21.7559,21.784,107709.0
2020-07-02 10:10:00,23.26,23.27,23.19,23.24,79644.0,21.784,21.7934,21.7185,21.7653,79644.0
2020-07-02 10:20:00,23.24,23.25,23.14,23.15,85752.0,21.7653,21.7747,21.6716,21.681,85752.0
2020-07-02 10:30:00,23.14,23.16,23.11,23.15,92274.0,21.6716,21.6904,21.6435,21.681,92274.0
2020-07-02 10:40:00,23.15,23.17,23.04,23.07,103677.0,21.681,21.6997,21.578,21.6061,103677.0
2020-07-02 10:50:00,23.07,23.09,22.94,22.94,85971.0,21.6061,21.6248,21.4843,21.4843,85971.0
2020-07-02 11:00:00,22.93,23.01,22.93,22.97,106845.0,21.475,21.5499,21.475,21.5124,106845.0
2020-07-02 11:10:00,22.96,23.0,22.92,23.0,79032.0,21.5031,21.5405,21.4656,21.5405,79032.0
2020-07-02 11:20:00,23.0,23.07,23.0,23.07,114645.0,21.5405,21.6061,21.5405,21.6061,114645.0
2020-07-02 11:30:00,23.09,23.11,23.06,23.06,69345.0,21.6248,21.6435,21.5967,21.5967,69345.0
2020-07-02 11:40:00,23.06,23.1,23.06,23.08,72687.0,21.5967,21.6342,21.5967,21.6154,72687.0
2020-07-02 11:50:00,23.08,23.08,23.01,23.04,59553.0,21.6154,21.6154,21.5499,21.578,59553.0
2020-07-02 12:00:00,23.04,23.05,22.99,23.05,102570.0,21.578,21.5873,21.5311,21.5873,102570.0
2020-07-02 12:10:00,23.05,23.09,23.03,23.06,78522.0,21.5873,21.6248,21.5686,21.5967,78522.0
2020-07-02 12:20:00,23.06,23.08,23.03,23.07,47076.0,21.5967,21.6154,21.5686,21.6061,47076.0
2020-07-02 12:30:00,23.07,23.09,23.05,23.07,56952.0,21.6061,21.6248,21.5873,21.6061,56952.0
2020-07-02 12:40:00,23.07,23.07,23.04,23.07,54153.0,21.6061,21.6061,21.578,21.6061,54153.0
2020-07-02 12:50:00,23.07,23.1,23.06,23.08,60984.0,21.6061,21.6342,21.5967,21.6154,60984.0
2020-07-02 13:00:00,23.08,23.1,23.06,23.09,52596.0,21.6154,21.6342,21.5967,21.6248,52596.0
2020-07-02 13:10:00,23.09,23.11,23.06,23.07,81819.0,21.6248,21.6435,21.5967,21.6061,81819.0
2020-07-02 13:20:00,23.06,23.07,23.03,23.05,76443.0,21.5967,21.6061,21.5686,21.5873,76443.0
2020-07-02 13:30:00,23.05,23.07,23.03,23.04,82722.0,21.5873,21.6061,21.5686,21.578,82722.0
2020-07-02 13:40:00,23.05,23.09,23.03,23.09,110352.0,21.5873,21.6248,21.5686,21.6248,110352.0
2020-07-02 13:50:00,23.09,23.13,23.08,23.13,150861.0,21.6248,21.6623,21.6154,21.6623,150861.0
2020-07-02 14:00:00,23.13,23.15,23.08,23.09,75138.0,21.6623,21.681,21.6154,21.6248,75138.0
2020-07-02 14:10:00,23.09,23.1,23.05,23.06,74313.0,21.6248,21.6342,21.5873,21.5967,74313.0
2020-07-02 14:20:00,23.06,23.08,23.03,23.08,110013.0,21.5967,21.6154,21.5686,21.6154,110013.0
2020-07-02 14:30:00,23.08,23.12,23.08,23.1,86115.0,21.6154,21.6529,21.6154,21.6342,86115.0
2020-07-02 14:40:00,23.1,23.1,23.07,23.1,81156.0,21.6342,21.6342,21.6061,21.6342,81156.0
2020-07-02 14:50:00,23.1,23.12,23.07,23.1,93627.0,21.6342,21.6529,21.6061,21.6342,93627.0
2020-07-02 15:00:00,23.1,23.11,23.05,23.05,169605.0,21.6342,21.6435,21.5873,21.5873,169605.0
2020-07-02 15:10:00,23.05,23.06,23.03,23.05,170580.0,21.5873,21.5967,21.5686,21.5873,170580.0
2020-07-02 15:20:00,23.05,23.05,23.0,23.0,235701.0,21.5873,21.5873,21.5405,21.5405,235701.0
2020-07-02 15:30:00,23.0,23.05,23.0,23.03,219012.0,21.5405,21.5873,21.5405,21.5686,219012.0
2020-07-02 15:40:00,23.03,23.03,22.94,22.96,242556.0,21.5686,21.5686,21.4843,21.5031,242556.0
2020-07-02 15:50:00,22.95,22.96,22.89,22.96,798354.0,21.4937,21.5031,21.4375,21.5031,798354.0
2020-07-06 09:30:00,23.24,23.44,23.23,23.4,314796.0,21.7653,21.9526,21.7559,21.9151,314796.0
2020-07-06 09:40:00,23.4,23.41,23.32,23.39,213618.0,21.9151,21.9245,21.8402,21.9058,213618.0
2020-07-06 09:50:00,23.4,23.48,23.39,23.42,118017.0,21.9151,21.9901,21.9058,21.9339,118017.0
2020-07-06 10:00:00,23.42,23.49,23.36,23.4,223527.0,21.9339,21.9994,21.8777,21.9151,223527.0
2020-07-06 10:10:00,23.4,23.43,23.32,23.33,394254.0,21.9151,21.9432,21.8402,21.8496,394254.0
2020-07-06 10:20:00,23.33,23.37,23.28,23.33,150537.0,21.8496,21.887,21.8027,21.8496,150537.0
2020-07-06 10:30:00,23.33,23.36,23.28,23.36,133455.0,21.8496,21.8777,21.8027,21.8777,133455.0
2020-07-06 10:40:00,23.36,23.4,23.31,23.4,79851.0,21.8777,21.9151,21.8308,21.9151,79851.0
2020-07-06 10:50:00,23.4,23.47,23.4,23.46,64806.0,21.9151,21.9807,21.9151,21.9713,64806.0
2020-07-06 11:00:00,23.47,23.47,23.41,23.43,105087.0,21.9807,21.9807,21.9245,21.9432,105087.0
2020-07-06 11:10:00,23.43,23.51,23.42,23.51,100161.0,21.9432,22.0182,21.9339,22.0182,100161.0
2020-07-06 11:20:00,23.51,23.51,23.47,23.49,99093.0,22.0182,22.0182,21.9807,21.9994,99093.0
2020-07-06 11:30:00,23.49,23.54,23.47,23.52,133899.0,21.9994,22.0462,21.9807,22.0275,133899.0
2020-07-06 11:40:00,23.53,23.56,23.52,23.55,116562.0,22.0369,22.065,22.0275,22.0556,116562.0
2020-07-06 11:50:00,23.55,23.55,23.45,23.46,115611.0,22.0556,22.0556,21.962,21.9713,115611.0
2020-07-06 12:00:00,23.45,23.46,23.43,23.46,83286.0,21.962,21.9713,21.9432,21.9713,83286.0
2020-07-06 12:10:00,23.47,23.49,23.44,23.47,68982.0,21.9807,21.9994,21.9526,21.9807,68982.0
2020-07-06 12:20:00,23.46,23.51,23.45,23.48,89517.0,21.9713,22.0182,21.962,21.9901,89517.0
2020-07-06 12:30:00,23.48,23.5,23.45,23.45,69762.0,21.9901,22.0088,21.962,21.962,69762.0
2020-07-06 12:40:00,23.45,23.46,23.42,23.46,49755.0,21.962,21.9713,21.9339,21.9713,49755.0
2020-07-06 12:50:00,23.46,23.47,23.45,23.46,50826.0,21.9713,21.9807,21.962,21.9713,50826.0
2020-07-06 13:00:00,23.46,23.47,23.44,23.46,63171.0,21.9713,21.9807,21.9526,21.9713,63171.0
2020-07-06 13:10:00,23.46,23.48,23.4,23.41,99348.0,21.9713,21.9901,21.9151,21.9245,99348.0
2020-07-06 13:20:00,23.41,23.42,23.38,23.41,101160.0,21.9245,21.9339,21.8964,21.9245,101160.0
2020-07-06 13:30:00,23.42,23.44,23.4,23.42,125352.0,21.9339,21.9526,21.9151,21.9339,125352.0
2020-07-06 13:40:00,23.42,23.43,23.4,23.41,62859.0,21.9339,21.9432,21.9151,21.9245,62859.0
2020-07-06 13:50:00,23.41,23.42,23.36,23.38,104685.0,21.9245,21.9339,21.8777,21.8964,104685.0
2020-07-06 14:00:00,23.38,23.38,23.34,23.38,124806.0,21.8964,21.8964,21.8589,21.8964,124806.0
2020-07-06 14:10:00,23.39,23.39,23.33,23.33,105792.0,21.9058,21.9058,21.8496,21.8496,105792.0
2020-07-06 14:20:00,23.33,23.34,23.3,23.33,108789.0,21.8496,21.8589,21.8215,21.8496,108789.0
2020-07-06 14:30:00,23.32,23.32,23.29,23.31,128799.0,21.8402,21.8402,21.8121,21.8308,128799.0
2020-07-06 14:40:00,23.31,23.32,23.28,23.32,73500.0,21.8308,21.8402,21.8027,21.8402,73500.0
2020-07-06 14:50:00,23.32,23.35,23.31,23.35,108330.0,21.8402,21.8683,21.8308,21.8683,108330.0
2020-07-06 15:00:00,23.35,23.37,23.32,23.36,173682.0,21.8683,21.887,21.8402,21.8777,173682.0
2020-07-06 15:10:00,23.36,23.37,23.33,23.35,124116.0,21.8777,21.887,21.8496,21.8683,124116.0
2020-07-06 15:20:00,23.35,23.42,23.35,23.41,133119.0,21.8683,21.9339,21.8683,21.9245,133119.0
2020-07-06 15:30:00,23.41,23.41,23.36,23.41,176952.0,21.9245,21.9245,21.8777,21.9245,176952.0
2020-07-06 15:40:00,23.41,23.47,23.38,23.47,246186.0,21.9245,21.9807,21.8964,21.9807,246186.0
2020-07-06 15:50:00,23.47,23.48,23.38,23.41,682605.0,21.9807,21.9901,21.8964,21.9245,682605.0
2020-07-07 09:30:00,23.15,23.34,23.13,23.24,154743.0,21.681,21.8589,21.6623,21.7653,154743.0
2020-07-07 09:40:00,23.24,23.25,23.17,23.18,111960.0,21.7653,21.7747,21.6997,21.7091,111960.0
2020-07-07 09:50:00,23.18,23.26,23.16,23.23,124650.0,21.7091,21.784,21.6904,21.7559,124650.0
2020-07-07 10:00:00,23.24,23.32,23.23,23.24,78906.0,21.7653,21.8402,21.7559,21.7653,78906.0
2020-07-07 10:10:00,23.24,23.26,23.18,23.21,97947.0,21.7653,21.784,21.7091,21.7372,97947.0
2020-07-07 10:20:00,23.21,23.25,23.18,23.19,69186.0,21.7372,21.7747,21.7091,21.7185,69186.0
2020-07-07 10:30:00,23.18,23.19,23.09,23.11,116580.0,21.7091,21.7185,21.6248,21.6435,116580.0
2020-07-07 10:40:00,23.11,23.16,23.08,23.12,180549.0,21.6435,21.6904,21.6154,21.6529,180549.0
2020-07-07 10:50:00,23.12,23.16,23.11,23.13,58641.0,21.6529,21.6904,21.6435,21.6623,58641.0
2020-07-07 11:00:00,23.12,23.15,23.1,23.12,76404.0,21.6529,21.681,21.6342,21.6529,76404.0
2020-07-07 11:10:00,23.12,23.21,23.12,23.19,55047.0,21.6529,21.7372,21.6529,21.7185,55047.0
2020-07-07 11:20:00,23.19,23.21,23.13,23.15,54678.0,21.7185,21.7372,21.6623,21.681,54678.0
2020-07-07 11:30:00,23.15,23.17,23.1,23.11,59670.0,21.681,21.6997,21.6342,21.6435,59670.0
2020-07-07 11:40:00,23.11,23.13,23.09,23.12,32181.0,21.6435,21.6623,21.6248,21.6529,32181.0
2020-07-07 11:50:00,23.12,23.14,23.06,23.07,212343.0,21.6529,21.6716,21.5967,21.6061,212343.0
2020-07-07 12:00:00,23.08,23.09,23.02,23.04,259548.0,21.6154,21.6248,21.5592,21.578,259548.0
2020-07-07 12:10:00,23.04,23.07,23.03,23.05,62520.0,21.578,21.6061,21.5686,21.5873,62520.0
2020-07-07 12:20:00,23.05,23.05,23.02,23.04,80415.0,21.5873,21.5873,21.5592,21.578,80415.0
2020-07-07 12:30:00,23.03,23.05,23.0,23.0,51942.0,21.5686,21.5873,21.5405,21.5405,51942.0
2020-07-07 12:40:00,23.0,23.01,22.97,23.0,43896.0,21.5405,21.5499,21.5124,21.5405,43896.0
2020-07-07 12:50:00,23.0,23.01,22.98,22.99,33066.0,21.5405,21.5499,21.5218,21.5311,33066.0
2020-07-07 13:00:00,22.99,23.05,22.98,22.99,154545.0,21.5311,21.5873,21.5218,21.5311,154545.0
2020-07-07 13:10:00,22.99,23.0,22.96,22.98,40695.0,21.5311,21.5405,21.5031,21.5218,40695.0
2020-07-07 13:20:00,22.96,23.0,22.94,22.97,160410.0,21.5031,21.5405,21.4843,21.5124,160410.0
2020-07-07 13:30:00,22.97,22.97,22.95,22.95,51009.0,21.5124,21.5124,21.4937,21.4937,51009.0
2020-07-07 13:40:00,22.96,23.0,22.94,22.98,242775.0,21.5031,21.5405,21.4843,21.5218,242775.0
2020-07-07 13:50:00,22.98,23.01,22.97,23.0,431307.0,21.5218,21.5499,21.5124,21.5405,431307.0
2020-07-07 14:00:00,22.99,23.02,22.97,22.97,167730.0,21.5311,21.5592,21.5124,21.5124,167730.0
2020-07-07 14:10:00,22.97,23.03,22.97,22.99,149883.0,21.5124,21.5686,21.5124,21.5311,149883.0
2020-07-07 14:20:00,22.99,23.0,22.97,22.97,119355.0,21.5311,21.5405,21.5124,21.5124,119355.0
2020-07-07 14:30:00,22.97,22.97,22.94,22.95,78456.0,21.5124,21.5124,21.4843,21.4937,78456.0
2020-07-07 14:40:00,22.95,22.96,22.93,22.94,54177.0,21.4937,21.5031,21.475,21.4843,54177.0
2020-07-07 14:50:00,22.94,22.95,22.93,22.94,90129.0,21.4843,21.4937,21.475,21.4843,90129.0
2020-07-07 15:00:00,22.94,22.94,22.89,22.9,136356.0,21.4843,21.4843,21.4375,21.4469,136356.0
2020-07-07 15:10:00,22.89,22.9,22.85,22.86,149103.0,21.4375,21.4469,21.4,21.4094,149103.0
2020-07-07 15:20:00,22.86,22.88,22.83,22.88,216129.0,21.4094,21.4281,21.3813,21.4281,216129.0
2020-07-07 15:30:00,22.88,22.88,22.82,22.84,367641.0,21.4281,21.4281,21.3719,21.3907,367641.0
2020-07-07 15:40:00,22.83,22.85,22.82,22.85,379224.0,21.3813,21.4,21.3719,21.4,379224.0
2020-07-07 15:50:00,22.85,22.86,22.78,22.85,714228.0,21.4,21.4094,21.3345,21.4,714228.0
2020-07-08 09:30:00,22.88,22.88,22.72,22.76,223917.0,21.4281,21.4281,21.2783,21.3157,223917.0
2020-07-08 09:40:00,22.75,22.91,22.73,22.91,136578.0,21.3064,21.4562,21.2876,21.4562,136578.0
2020-07-08 09:50:00,22.91,22.96,22.88,22.91,167613.0,21.4562,21.5031,21.4281,21.4562,167613.0
2020-07-08 10:00:00,22.92,22.97,22.89,22.94,368322.0,21.4656,21.5124,21.4375,21.4843,368322.0
2020-07-08 10:10:00,22.94,22.97,22.92,22.94,608445.0,21.4843,21.5124,21.4656,21.4843,608445.0
2020-07-08 10:20:00,22.95,22.96,22.84,22.84,375621.0,21.4937,21.5031,21.3907,21.3907,375621.0
2020-07-08 10:30:00,22.85,22.97,22.85,22.94,755931.0,21.4,21.5124,21.4,21.4843,755931.0
2020-07-08 10:40:00,22.94,23.04,22.94,23.04,390003.0,21.4843,21.578,21.4843,21.578,390003.0
2020-07-08 10:50:00,23.03,23.08,23.02,23.08,112101.0,21.5686,21.6154,21.5592,21.6154,112101.0
2020-07-08 11:00:00,23.08,23.08,22.98,22.98,210390.0,21.6154,21.6154,21.5218,21.5218,210390.0
2020-07-08 11:10:00,22.97,23.0,22.91,22.93,157632.0,21.5124,21.5405,21.4562,21.475,157632.0
2020-07-08 11:20:00,22.93,22.93,22.82,22.87,116079.0,21.475,21.475,21.3719,21.4188,116079.0
2020-07-08 11:30:00,22.87,22.89,22.85,22.87,73497.0,21.4188,21.4375,21.4,21.4188,73497.0
2020-07-08 11:40:00,22.87,22.93,22.85,22.93,112020.0,21.4188,21.475,21.4,21.475,112020.0
2020-07-08 11:50:00,22.93,22.93,22.87,22.87,65400.0,21.475,21.475,21.4188,21.4188,65400.0
2020-07-08 12:00:00,22.87,22.88,22.85,22.85,62553.0,21.4188,21.4281,21.4,21.4,62553.0
2020-07-08 12:10:00,22.85,22.91,22.85,22.9,74457.0,21.4,21.4562,21.4,21.4469,74457.0
2020-07-08 12:20:00,22.91,22.91,22.88,22.89,85395.0,21.4562,21.4562,21.4281,21.4375,85395.0
2020-07-08 12:30:00,22.89,22.9,22.83,22.85,75510.0,21.4375,21.4469,21.3813,21.4,75510.0
2020-07-08 12:40:00,22.85,22.85,22.81,22.83,72327.0,21.4,21.4,21.3626,21.3813,72327.0
2020-07-08 12:50:00,22.83,22.88,22.82,22.87,58035.0,21.3813,21.4281,21.3719,21.4188,58035.0
2020-07-08 13:00:00,22.87,22.89,22.87,22.87,69888.0,21.4188,21.4375,21.4188,21.4188,69888.0
2020-07-08 13:10:00,22.88,22.88,22.84,22.84,53292.0,21.4281,21.4281,21.3907,21.3907,53292.0
2020-07-08 13:20:00,22.84,22.85,22.8,22.81,71952.0,21.3907,21.4,21.3532,21.3626,71952.0
2020-07-08 13:30:00,22.81,22.83,22.8,22.8,39498.0,21.3626,21.3813,21.3532,21.3532,39498.0
2020-07-08 13:40:00,22.8,22.81,22.78,22.8,66798.0,21.3532,21.3626,21.3345,21.3532,66798.0
2020-07-08 13:50:00,22.8,22.82,22.77,22.78,62658.0,21.3532,21.3719,21.3251,21.3345,62658.0
2020-07-08 14:00:00,22.78,22.81,22.75,22.77,85221.0,21.3345,21.3626,21.3064,21.3251,85221.0
2020-07-08 14:10:00,22.77,22.8,22.76,22.79,35565.0,21.3251,21.3532,21.3157,21.3438,35565.0
2020-07-08 14:20:00,22.79,22.86,22.79,22.83,64089.0,21.3438,21.4094,21.3438,21.3813,64089.0
2020-07-08 14:30:00,22.83,22.83,22.79,22.81,59739.0,21.3813,21.3813,21.3438,21.3626,59739.0
2020-07-08 14:40:00,22.81,22.81,22.78,22.8,89373.0,21.3626,21.3626,21.3345,21.3532,89373.0
2020-07-08 14:50:00,22.81,22.86,22.78,22.85,83700.0,21.3626,21.4094,21.3345,21.4,83700.0
2020-07-08 15:00:00,22.85,22.92,22.85,22.92,132405.0,21.4,21.4656,21.4,21.4656,132405.0
2020-07-08 15:10:00,22.92,22.98,22.92,22.97,161979.0,21.4656,21.5218,21.4656,21.5124,161979.0
2020-07-08 15:20:00,22.97,23.04,22.97,22.99,143841.0,21.5124,21.578,21.5124,21.5311,143841.0
2020-07-08 15:30:00,22.99,23.04,22.99,23.02,129741.0,21.5311,21.578,21.5311,21.5592,129741.0
2020-07-08 15:40:00,23.02,23.04,23.0,23.01,203454.0,21.5592,21.578,21.5405,21.5499,203454.0
2020-07-08 15:50:00,23.0,23.05,22.99,23.02,603888.0,21.5405,21.5873,21.5311,21.5592,603888.0
2020-07-09 09:30:00,22.76,23.02,22.72,22.87,199851.0,21.3157,21.5592,21.2783,21.4188,199851.0
2020-07-09 09:40:00,22.87,22.92,22.84,22.87,478113.0,21.4188,21.4656,21.3907,21.4188,478113.0
2020-07-09 09:50:00,22.87,22.88,22.8,22.86,116145.0,21.4188,21.4281,21.3532,21.4094,116145.0
2020-07-09 10:00:00,22.86,22.89,22.83,22.84,112314.0,21.4094,21.4375,21.3813,21.3907,112314.0
2020-07-09 10:10:00,22.84,22.84,22.68,22.68,190212.0,21.3907,21.3907,21.2408,21.2408,190212.0
2020-07-09 10:20:00,22.68,22.74,22.67,22.72,168498.0,21.2408,21.297,21.2315,21.2783,168498.0
2020-07-09 10:30:00,22.72,22.74,22.67,22.68,465195.0,21.2783,21.297,21.2315,21.2408,465195.0
2020-07-09 10:40:00,22.68,22.69,22.64,22.64,149997.0,21.2408,21.2502,21.2034,21.2034,149997.0
2020-07-09 10:50:00,22.64,22.67,22.59,22.62,197763.0,21.2034,21.2315,21.1565,21.1846,197763.0
2020-07-09 11:00:00,22.62,22.66,22.58,22.63,316923.0,21.1846,21.2221,21.1472,21.194,316923.0
2020-07-09 11:10:00,22.64,22.64,22.5,22.51,155919.0,21.2034,21.2034,21.0722,21.0816,155919.0
2020-07-09 11:20:00,22.51,22.57,22.49,22.57,250944.0,21.0816,21.1378,21.0629,21.1378,250944.0
2020-07-09 11:30:00,22.58,22.62,22.55,22.6,126978.0,21.1472,21.1846,21.1191,21.1659,126978.0
2020-07-09 11:40:00,22.62,22.69,22.59,22.68,660645.0,21.1846,21.2502,21.1565,21.2408,660645.0
2020-07-09 11:50:00,22.68,22.74,22.65,22.7,132528.0,21.2408,21.297,21.2127,21.2596,132528.0
2020-07-09 12:00:00,22.71,22.81,22.7,22.78,144654.0,21.2689,21.3626,21.2596,21.3345,144654.0
2020-07-09 12:10:00,22.77,22.78,22.72,22.72,53469.0,21.3251,21.3345,21.2783,21.2783,53469.0
2020-07-09 12:20:00,22.71,22.76,22.71,22.73,59235.0,21.2689,21.3157,21.2689,21.2876,59235.0
2020-07-09 12:30:00,22.72,22.74,22.69,22.73,69675.0,21.2783,21.297,21.2502,21.2876,69675.0
2020-07-09 12:40:00,22.73,22.76,22.72,22.75,67734.0,21.2876,21.3157,21.2783,21.3064,67734.0
2020-07-09 12:50:00,22.74,22.79,22.71,22.78,210162.0,21.297,21.3438,21.2689,21.3345,210162.0
2020-07-09 13:00:00,22.78,22.8,22.75,22.78,146232.0,21.3345,21.3532,21.3064,21.3345,146232.0
2020-07-09 13:10:00,22.79,22.86,22.79,22.84,388218.0,21.3438,21.4094,21.3438,21.3907,388218.0
2020-07-09 13:20:00,22.83,22.85,22.8,22.8,187872.0,21.3813,21.4,21.3532,21.3532,187872.0
2020-07-09 13:30:00,22.81,22.84,22.8,22.83,141993.0,21.3626,21.3907,21.3532,21.3813,141993.0
2020-07-09 13:40:00,22.83,22.86,22.79,22.8,240960.0,21.3813,21.4094,21.3438,21.3532,240960.0
2020-07-09 13:50:00,22.79,22.8,22.73,22.74,76446.0,21.3438,21.3532,21.2876,21.297,76446.0
2020-07-09 14:00:00,22.74,22.79,22.73,22.77,89550.0,21.297,21.3438,21.2876,21.3251,89550.0
2020-07-09 14:10:00,22.77,22.84,22.77,22.83,66039.0,21.3251,21.3907,21.3251,21.3813,66039.0
2020-07-09 14:20:00,22.83,22.83,22.76,22.77,87735.0,21.3813,21.3813,21.3157,21.3251,87735.0
2020-07-09 14:30:00,22.77,22.78,22.74,22.77,146757.0,21.3251,21.3345,21.297,21.3251,146757.0
2020-07-09 14:40:00,22.77,22.79,22.75,22.76,90441.0,21.3251,21.3438,21.3064,21.3157,90441.0
2020-07-09 14:50:00,22.76,22.77,22.73,22.74,144903.0,21.3157,21.3251,21.2876,21.297,144903.0
2020-07-09 15:00:00,22.75,22.77,22.71,22.71,156465.0,21.3064,21.3251,21.2689,21.2689,156465.0
2020-07-09 15:10:00,22.71,22.76,22.69,22.72,436614.0,21.2689,21.3157,21.2502,21.2783,436614.0
2020-07-09 15:20:00,22.72,22.72,22.63,22.63,280014.0,21.2783,21.2783,21.194,21.194,280014.0
2020-07-09 15:30:00,22.63,22.65,22.58,22.63,358224.0,21.194,21.2127,21.1472,21.194,358224.0
2020-07-09 15:40:00,22.63,22.72,22.61,22.68,381552.0,21.194,21.2783,21.1753,21.2408,381552.0
2020-07-09 15:50:00,22.68,22.68,22.57,22.62,1036659.0,21.2408,21.2408,21.1378,21.1846,1036659.0
2020-07-10 09:30:00,22.56,22.7,22.56,22.64,277737.0,21.1284,21.2596,21.1284,21.2034,277737.0
2020-07-10 09:40:00,22.63,22.68,22.57,22.57,212064.0,21.194,21.2408,21.1378,21.1378,212064.0
2020-07-10 09:50:00,22.57,22.57,22.48,22.52,175902.0,21.1378,21.1378,21.0535,21.091,175902.0
2020-07-10 10:00:00,22.52,22.52,22.39,22.39,247239.0,21.091,21.091,20.9692,20.9692,247239.0
2020-07-10 10:10:00,22.39,22.5,22.39,22.43,142713.0,20.9692,21.0722,20.9692,21.0067,142713.0
2020-07-10 10:20:00,22.42,22.47,22.39,22.46,109749.0,20.9973,21.0441,20.9692,21.0348,109749.0
2020-07-10 10:30:00,22.46,22.53,22.45,22.51,143406.0,21.0348,21.1003,21.0254,21.0816,143406.0
2020-07-10 10:40:00,22.51,22.57,22.49,22.51,147723.0,21.0816,21.1378,21.0629,21.0816,147723.0
2020-07-10 10:50:00,22.51,22.52,22.45,22.5,101109.0,21.0816,21.091,21.0254,21.0722,101109.0
2020-07-10 11:00:00,22.5,22.51,22.45,22.5,114282.0,21.0722,21.0816,21.0254,21.0722,114282.0
2020-07-10 11:10:00,22.51,22.57,22.47,22.57,147999.0,21.0816,21.1378,21.0441,21.1378,147999.0
2020-07-10 11:20:00,22.57,22.62,22.57,22.62,111417.0,21.1378,21.1846,21.1378,21.1846,111417.0
2020-07-10 11:30:00,22.62,22.66,22.59,22.59,147198.0,21.1846,21.2221,21.1565,21.1565,147198.0
2020-07-10 11:40:00,22.6,22.66,22.6,22.64,150024.0,21.1659,21.2221,21.1659,21.2034,150024.0
2020-07-10 11:50:00,22.64,22.67,22.61,22.63,169395.0,21.2034,21.2315,21.1753,21.194,169395.0
2020-07-10 12:00:00,22.63,22.63,22.58,22.61,146691.0,21.194,21.194,21.1472,21.1753,146691.0
2020-07-10 12:10:00,22.61,22.63,22.57,22.59,104316.0,21.1753,21.194,21.1378,21.1565,104316.0
2020-07-10 12:20:00,22.58,22.6,22.55,22.55,105480.0,21.1472,21.1659,21.1191,21.1191,105480.0
2020-07-10 12:30:00,22.55,22.56,22.53,22.53,68850.0,21.1191,21.1284,21.1003,21.1003,68850.0
2020-07-10 12:40:00,22.52,22.56,22.49,22.55,97374.0,21.091,21.1284,21.0629,21.1191,97374.0
2020-07-10 12:50:00,22.56,22.6,22.55,22.57,105984.0,21.1284,21.1659,21.1191,21.1378,105984.0
2020-07-10 13:00:00,22.56,22.57,22.54,22.56,119838.0,21.1284,21.1378,21.1097,21.1284,119838.0
2020-07-10 13:10:00,22.56,22.56,22.51,22.52,103392.0,21.1284,21.1284,21.0816,21.091,103392.0
2020-07-10 13:20:00,22.52,22.52,22.49,22.5,75033.0,21.091,21.091,21.0629,21.0722,75033.0
2020-07-10 13:30:00,22.5,22.53,22.5,22.51,77883.0,21.0722,21.1003,21.0722,21.0816,77883.0
2020-07-10 13:40:00,22.51,22.56,22.51,22.56,89841.0,21.0816,21.1284,21.0816,21.1284,89841.0
2020-07-10 13:50:00,22.56,22.59,22.55,22.59,99081.0,21.1284,21.1565,21.1191,21.1565,99081.0
2020-07-10 14:00:00,22.59,22.6,22.58,22.58,78426.0,21.1565,21.1659,21.1472,21.1472,78426.0
2020-07-10 14:10:00,22.57,22.57,22.52,22.53,107700.0,21.1378,21.1378,21.091,21.1003,107700.0
2020-07-10 14:20:00,22.53,22.53,22.5,22.53,103881.0,21.1003,21.1003,21.0722,21.1003,103881.0
2020-07-10 14:30:00,22.53,22.56,22.52,22.55,80469.0,21.1003,21.1284,21.091,21.1191,80469.0
2020-07-10 14:40:00,22.55,22.58,22.54,22.56,79698.0,21.1191,21.1472,21.1097,21.1284,79698.0
2020-07-10 14:50:00,22.56,22.57,22.53,22.55,125958.0,21.1284,21.1378,21.1003,21.1191,125958.0
2020-07-10 15:00:00,22.55,22.58,22.53,22.56,211584.0,21.1191,21.1472,21.1003,21.1284,211584.0
2020-07-10 15:10:00,22.56,22.59,22.55,22.58,182199.0,21.1284,21.1565,21.1191,21.1472,182199.0
2020-07-10 15:20:00,22.58,22.59,22.54,22.55,288024.0,21.1472,21.1565,21.1097,21.1191,288024.0
2020-07-10 15:30:00,22.55,22.61,22.54,22.57,543333.0,21.1191,21.1753,21.1097,21.1378,543333.0
2020-07-10 15:40:00,22.58,22.59,22.55,22.58,330291.0,21.1472,21.1565,21.1191,21.1472,330291.0
2020-07-10 15:50:00,22.58,22.58,22.48,22.51,1639272.0,21.1472,21.1472,21.0535,21.0816,1639272.0
2020-07-13 09:30:00,22.74,22.77,22.58,22.62,240978.0,21.297,21.3251,21.1472,21.1846,240978.0
2020-07-13 09:40:00,22.63,22.64,22.54,22.56,130533.0,21.194,21.2034,21.1097,21.1284,130533.0
2020-07-13 09:50:00,22.56,22.64,22.54,22.54,140019.0,21.1284,21.2034,21.1097,21.1097,140019.0
2020-07-13 10:00:00,22.54,22.64,22.53,22.64,184425.0,21.1097,21.2034,21.1003,21.2034,184425.0
2020-07-13 10:10:00,22.63,22.68,22.61,22.68,119469.0,21.194,21.2408,21.1753,21.2408,119469.0
2020-07-13 10:20:00,22.68,22.77,22.68,22.77,105762.0,21.2408,21.3251,21.2408,21.3251,105762.0
2020-07-13 10:30:00,22.77,22.81,22.76,22.77,206415.0,21.3251,21.3626,21.3157,21.3251,206415.0
2020-07-13 10:40:00,22.77,22.77,22.71,22.77,78864.0,21.3251,21.3251,21.2689,21.3251,78864.0
2020-07-13 10:50:00,22.77,22.81,22.75,22.79,92544.0,21.3251,21.3626,21.3064,21.3438,92544.0
2020-07-13 11:00:00,22.79,22.82,22.79,22.79,76884.0,21.3438,21.3719,21.3438,21.3438,76884.0
2020-07-13 11:10:00,22.8,22.83,22.78,22.83,42201.0,21.3532,21.3813,21.3345,21.3813,42201.0
2020-07-13 11:20:00,22.83,22.89,22.82,22.88,104103.0,21.3813,21.4375,21.3719,21.4281,104103.0
2020-07-13 11:30:00,22.88,22.89,22.82,22.84,52245.0,21.4281,21.4375,21.3719,21.3907,52245.0
2020-07-13 11:40:00,22.85,22.86,22.78,22.83,90627.0,21.4,21.4094,21.3345,21.3813,90627.0
2020-07-13 11:50:00,22.83,22.86,22.81,22.86,95250.0,21.3813,21.4094,21.3626,21.4094,95250.0
2020-07-13 12:00:00,22.86,22.88,22.84,22.87,101256.0,21.4094,21.4281,21.3907,21.4188,101256.0
2020-07-13 12:10:00,22.87,22.89,22.84,22.88,154269.0,21.4188,21.4375,21.3907,21.4281,154269.0
2020-07-13 12:20:00,22.89,22.89,22.85,22.87,56271.0,21.4375,21.4375,21.4,21.4188,56271.0
2020-07-13 12:30:00,22.87,22.92,22.87,22.92,56601.0,21.4188,21.4656,21.4188,21.4656,56601.0
2020-07-13 12:40:00,22.91,22.95,22.91,22.95,80109.0,21.4562,21.4937,21.4562,21.4937,80109.0
2020-07-13 12:50:00,22.95,23.01,22.93,23.01,148758.0,21.4937,21.5499,21.475,21.5499,148758.0
2020-07-13 13:00:00,23.01,23.03,22.96,22.97,88446.0,21.5499,21.5686,21.5031,21.5124,88446.0
2020-07-13 13:10:00,22.98,23.03,22.97,23.02,49155.0,21.5218,21.5686,21.5124,21.5592,49155.0
2020-07-13 13:20:00,23.02,23.04,23.01,23.02,91863.0,21.5592,21.578,21.5499,21.5592,91863.0
2020-07-13 13:30:00,23.02,23.09,23.02,23.08,109575.0,21.5592,21.6248,21.5592,21.6154,109575.0
2020-07-13 13:40:00,23.08,23.14,23.07,23.12,157032.0,21.6154,21.6716,21.6061,21.6529,157032.0
2020-07-13 13:50:00,23.13,23.19,23.12,23.18,142518.0,21.6623,21.7185,21.6529,21.7091,142518.0
2020-07-13 14:00:00,23.18,23.21,23.17,23.18,410340.0,21.7091,21.7372,21.6997,21.7091,410340.0
2020-07-13 14:10:00,23.18,23.25,23.14,23.23,308061.0,21.7091,21.7747,21.6716,21.7559,308061.0
2020-07-13 14:20:00,23.23,23.24,23.17,23.21,313194.0,21.7559,21.7653,21.6997,21.7372,313194.0
2020-07-13 14:30:00,23.21,23.29,23.19,23.29,318339.0,21.7372,21.8121,21.7185,21.8121,318339.0
2020-07-13 14:40:00,23.28,23.28,23.23,23.26,164886.0,21.8027,21.8027,21.7559,21.784,164886.0
2020-07-13 14:50:00,23.26,23.33,23.25,23.3,296100.0,21.784,21.8496,21.7747,21.8215,296100.0
2020-07-13 15:00:00,23.31,23.32,23.15,23.15,287307.0,21.8308,21.8402,21.681,21.681,287307.0
2020-07-13 15:10:00,23.16,23.19,23.1,23.12,284406.0,21.6904,21.7185,21.6342,21.6529,284406.0
2020-07-13 15:20:00,23.12,23.16,23.08,23.08,326568.0,21.6529,21.6904,21.6154,21.6154,326568.0
2020-07-13 15:30:00,23.08,23.1,22.99,23.0,438597.0,21.6154,21.6342,21.5311,21.5405,438597.0
2020-07-13 15:40:00,22.99,23.06,22.9,22.91,413688.0,21.5311,21.5967,21.4469,21.4562,413688.0
2020-07-13 15:50:00,22.91,22.95,22.86,22.89,1153116.0,21.4562,21.4937,21.4094,21.4375,1153116.0
2020-07-14 09:30:00,22.69,22.8,22.6,22.75,409629.0,21.2502,21.3532,21.1659,21.3064,409629.0
2020-07-14 09:40:00,22.75,22.78,22.69,22.74,233877.0,21.3064,21.3345,21.2502,21.297,233877.0
2020-07-14 09:50:00,22.73,22.9,22.71,22.9,189984.0,21.2876,21.4469,21.2689,21.4469,189984.0
2020-07-14 10:00:00,22.9,22.93,22.74,22.75,327105.0,21.4469,21.475,21.297,21.3064,327105.0
2020-07-14 10:10:00,22.75,22.9,22.75,22.86,343782.0,21.3064,21.4469,21.3064,21.4094,343782.0
2020-07-14 10:20:00,22.85,22.93,22.84,22.92,224145.0,21.4,21.475,21.3907,21.4656,224145.0
2020-07-14 10:30:00,22.93,23.01,22.91,22.91,288177.0,21.475,21.5499,21.4562,21.4562,288177.0
2020-07-14 10:40:00,22.92,23.0,22.91,22.92,645678.0,21.4656,21.5405,21.4562,21.4656,645678.0
2020-07-14 10:50:00,22.92,22.98,22.89,22.97,448551.0,21.4656,21.5218,21.4375,21.5124,448551.0
2020-07-14 11:00:00,22.97,23.05,22.95,23.0,264933.0,21.5124,21.5873,21.4937,21.5405,264933.0
2020-07-14 11:10:00,23.0,23.01,22.95,22.97,125868.0,21.5405,21.5499,21.4937,21.5124,125868.0
2020-07-14 11:20:00,22.97,22.99,22.9,22.9,94962.0,21.5124,21.5311,21.4469,21.4469,94962.0
2020-07-14 11:30:00,22.88,22.97,22.88,22.93,93576.0,21.4281,21.5124,21.4281,21.475,93576.0
2020-07-14 11:40:00,22.93,22.98,22.91,22.94,106878.0,21.475,21.5218,21.4562,21.4843,106878.0
2020-07-14 11:50:00,22.94,22.95,22.85,22.92,260721.0,21.4843,21.4937,21.4,21.4656,260721.0
2020-07-14 12:00:00,22.92,22.95,22.89,22.89,78102.0,21.4656,21.4937,21.4375,21.4375,78102.0
2020-07-14 12:10:00,22.89,22.93,22.87,22.92,60249.0,21.4375,21.475,21.4188,21.4656,60249.0
2020-07-14 12:20:00,22.92,22.95,22.89,22.89,60423.0,21.4656,21.4937,21.4375,21.4375,60423.0
2020-07-14 12:30:00,22.9,22.95,22.9,22.93,75219.0,21.4469,21.4937,21.4469,21.475,75219.0
2020-07-14 12:40:00,22.93,22.97,22.92,22.95,84945.0,21.475,21.5124,21.4656,21.4937,84945.0
2020-07-14 12:50:00,22.95,22.96,22.88,22.91,79458.0,21.4937,21.5031,21.4281,21.4562,79458.0
2020-07-14 13:00:00,22.91,22.92,22.88,22.88,103074.0,21.4562,21.4656,21.4281,21.4281,103074.0
2020-07-14 13:10:00,22.88,22.91,22.87,22.9,77610.0,21.4281,21.4562,21.4188,21.4469,77610.0
2020-07-14 13:20:00,22.9,22.93,22.88,22.89,54987.0,21.4469,21.475,21.4281,21.4375,54987.0
2020-07-14 13:30:00,22.89,22.95,22.88,22.95,71721.0,21.4375,21.4937,21.4281,21.4937,71721.0
2020-07-14 13:40:00,22.95,23.0,22.94,23.0,261111.0,21.4937,21.5405,21.4843,21.5405,261111.0
2020-07-14 13:50:00,23.0,23.03,22.9,22.96,241968.0,21.5405,21.5686,21.4469,21.5031,241968.0
2020-07-14 14:00:00,22.95,23.02,22.92,22.96,157917.0,21.4937,21.5592,21.4656,21.5031,157917.0
2020-07-14 14:10:00,22.97,23.03,22.95,23.01,101370.0,21.5124,21.5686,21.4937,21.5499,101370.0
2020-07-14 14:20:00,23.01,23.04,23.0,23.0,114603.0,21.5499,21.578,21.5405,21.5405,114603.0
2020-07-14 14:30:00,23.01,23.03,22.96,22.96,108330.0,21.5499,21.5686,21.5031,21.5031,108330.0
2020-07-14 14:40:00,22.97,23.01,22.94,22.95,76992.0,21.5124,21.5499,21.4843,21.4937,76992.0
2020-07-14 14:50:00,22.95,23.03,22.95,23.01,83466.0,21.4937,21.5686,21.4937,21.5499,83466.0
2020-07-14 15:00:00,23.01,23.03,22.98,23.0,244128.0,21.5499,21.5686,21.5218,21.5405,244128.0
2020-07-14 15:10:00,23.0,23.01,22.97,22.98,169623.0,21.5405,21.5499,21.5124,21.5218,169623.0
2020-07-14 15:20:00,22.98,23.07,22.98,23.05,235839.0,21.5218,21.6061,21.5218,21.5873,235839.0
2020-07-14 15:30:00,23.06,23.08,23.04,23.07,166545.0,21.5967,21.6154,21.578,21.6061,166545.0
2020-07-14 15:40:00,23.07,23.1,23.05,23.08,304554.0,21.6061,21.6342,21.5873,21.6154,304554.0
2020-07-14 15:50:00,23.08,23.15,23.08,23.11,1104105.0,21.6154,21.681,21.6154,21.6435,1104105.0
2020-07-15 09:30:00,23.5,23.51,23.26,23.32,529623.0,22.0088,22.0182,21.784,21.8402,529623.0
2020-07-15 09:40:00,23.32,23.36,23.24,23.3,251082.0,21.8402,21.8777,21.7653,21.8215,251082.0
2020-07-15 09:50:00,23.3,23.31,23.21,23.27,160347.0,21.8215,21.8308,21.7372,21.7934,160347.0
2020-07-15 10:00:00,23.27,23.28,23.15,23.17,188319.0,21.7934,21.8027,21.681,21.6997,188319.0
2020-07-15 10:10:00,23.16,23.22,23.13,23.21,167211.0,21.6904,21.7466,21.6623,21.7372,167211.0
2020-07-15 10:20:00,23.21,23.33,23.19,23.32,137043.0,21.7372,21.8496,21.7185,21.8402,137043.0
2020-07-15 10:30:00,23.33,23.4,23.31,23.38,104685.0,21.8496,21.9151,21.8308,21.8964,104685.0
2020-07-15 10:40:00,23.38,23.43,23.37,23.39,138537.0,21.8964,21.9432,21.887,21.9058,138537.0
2020-07-15 10:50:00,23.4,23.42,23.37,23.38,137874.0,21.9151,21.9339,21.887,21.8964,137874.0
2020-07-15 11:00:00,23.38,23.4,23.33,23.39,271512.0,21.8964,21.9151,21.8496,21.9058,271512.0
2020-07-15 11:10:00,23.39,23.45,23.37,23.45,149238.0,21.9058,21.962,21.887,21.962,149238.0
2020-07-15 11:20:00,23.45,23.49,23.39,23.49,196560.0,21.962,21.9994,21.9058,21.9994,196560.0
2020-07-15 11:30:00,23.49,23.54,23.49,23.49,109212.0,21.9994,22.0462,21.9994,21.9994,109212.0
2020-07-15 11:40:00,23.48,23.52,23.45,23.49,186861.0,21.9901,22.0275,21.962,21.9994,186861.0
2020-07-15 11:50:00,23.5,23.51,23.4,23.4,134136.0,22.0088,22.0182,21.9151,21.9151,134136.0
2020-07-15 12:00:00,23.4,23.43,23.34,23.41,188385.0,21.9151,21.9432,21.8589,21.9245,188385.0
2020-07-15 12:10:00,23.41,23.46,23.36,23.46,120405.0,21.9245,21.9713,21.8777,21.9713,120405.0
2020-07-15 12:20:00,23.45,23.47,23.42,23.45,90939.0,21.962,21.9807,21.9339,21.962,90939.0
2020-07-15 12:30:00,23.45,23.45,23.38,23.39,125691.0,21.962,21.962,21.8964,21.9058,125691.0
2020-07-15 12:40:00,23.39,23.44,23.39,23.43,117594.0,21.9058,21.9526,21.9058,21.9432,117594.0
2020-07-15 12:50:00,23.43,23.44,23.41,23.44,63783.0,21.9432,21.9526,21.9245,21.9526,63783.0
2020-07-15 13:00:00,23.43,23.48,23.42,23.47,84120.0,21.9432,21.9901,21.9339,21.9807,84120.0
2020-07-15 13:10:00,23.47,23.48,23.42,23.42,58353.0,21.9807,21.9901,21.9339,21.9339,58353.0
2020-07-15 13:20:00,23.42,23.44,23.42,23.44,59673.0,21.9339,21.9526,21.9339,21.9526,59673.0
2020-07-15 13:30:00,23.43,23.46,23.42,23.45,63789.0,21.9432,21.9713,21.9339,21.962,63789.0
2020-07-15 13:40:00,23.45,23.48,23.45,23.47,108696.0,21.962,21.9901,21.962,21.9807,108696.0
2020-07-15 13:50:00,23.47,23.49,23.42,23.43,343506.0,21.9807,21.9994,21.9339,21.9432,343506.0
2020-07-15 14:00:00,23.42,23.55,23.41,23.52,250224.0,21.9339,22.0556,21.9245,22.0275,250224.0
2020-07-15 14:10:00,23.52,23.55,23.49,23.5,97824.0,22.0275,22.0556,21.9994,22.0088,97824.0
2020-07-15 14:20:00,23.5,23.52,23.49,23.49,111843.0,22.0088,22.0275,21.9994,21.9994,111843.0
2020-07-15 14:30:00,23.49,23.55,23.48,23.48,114339.0,21.9994,22.0556,21.9901,21.9901,114339.0
2020-07-15 14:40:00,23.49,23.51,23.46,23.51,110310.0,21.9994,22.0182,21.9713,22.0182,110310.0
2020-07-15 14:50:00,23.5,23.52,23.45,23.46,141021.0,22.0088,22.0275,21.962,21.9713,141021.0
2020-07-15 15:00:00,23.46,23.48,23.44,23.47,258546.0,21.9713,21.9901,21.9526,21.9807,258546.0
2020-07-15 15:10:00,23.47,23.51,23.45,23.51,289905.0,21.9807,22.0182,21.962,22.0182,289905.0
2020-07-15 15:20:00,23.5,23.56,23.5,23.56,175233.0,22.0088,22.065,22.0088,22.065,175233.0
2020-07-15 15:30:00,23.56,23.62,23.56,23.61,218520.0,22.065,22.1212,22.065,22.1118,218520.0
2020-07-15 15:40:00,23.61,23.67,23.59,23.65,345987.0,22.1118,22.168,22.0931,22.1493,345987.0
2020-07-15 15:50:00,23.64,23.64,23.52,23.55,950520.0,22.1399,22.1399,22.0275,22.0556,950520.0
2020-07-16 09:30:00,23.43,23.57,23.4,23.52,333417.0,21.9432,22.0743,21.9151,22.0275,333417.0
2020-07-16 09:40:00,23.51,23.58,23.46,23.53,151515.0,22.0182,22.0837,21.9713,22.0369,151515.0
2020-07-16 09:50:00,23.51,23.68,23.51,23.6,140814.0,22.0182,22.1774,22.0182,22.1024,140814.0
2020-07-16 10:00:00,23.61,23.7,23.6,23.69,185421.0,22.1118,22.1961,22.1024,22.1867,185421.0
2020-07-16 10:10:00,23.69,23.75,23.69,23.73,155073.0,22.1867,22.2429,22.1867,22.2242,155073.0
2020-07-16 10:20:00,23.72,23.89,23.72,23.89,255966.0,22.2148,22.374,22.2148,22.374,255966.0
2020-07-16 10:30:00,23.88,23.91,23.85,23.9,206469.0,22.3647,22.3928,22.3366,22.3834,206469.0
2020-07-16 10:40:00,23.9,23.96,23.89,23.93,143853.0,22.3834,22.4396,22.374,22.4115,143853.0
2020-07-16 10:50:00,23.93,23.96,23.86,23.88,178269.0,22.4115,22.4396,22.3459,22.3647,178269.0
2020-07-16 11:00:00,23.87,23.91,23.82,23.83,206667.0,22.3553,22.3928,22.3085,22.3178,206667.0
2020-07-16 11:10:00,23.84,23.86,23.79,23.82,170739.0,22.3272,22.3459,22.2804,22.3085,170739.0
2020-07-16 11:20:00,23.82,23.87,23.8,23.82,165903.0,22.3085,22.3553,22.2898,22.3085,165903.0
2020-07-16 11:30:00,23.81,23.82,23.74,23.76,74847.0,22.2991,22.3085,22.2336,22.2523,74847.0
2020-07-16 11:40:00,23.76,23.77,23.71,23.73,99339.0,22.2523,22.2617,22.2055,22.2242,99339.0
2020-07-16 11:50:00,23.74,23.75,23.71,23.71,97950.0,22.2336,22.2429,22.2055,22.2055,97950.0
2020-07-16 12:00:00,23.71,23.72,23.67,23.72,135690.0,22.2055,22.2148,22.168,22.2148,135690.0
2020-07-16 12:10:00,23.72,23.72,23.6,23.63,165513.0,22.2148,22.2148,22.1024,22.1305,165513.0
2020-07-16 12:20:00,23.62,23.67,23.6,23.63,92820.0,22.1212,22.168,22.1024,22.1305,92820.0
2020-07-16 12:30:00,23.64,23.68,23.63,23.67,117930.0,22.1399,22.1774,22.1305,22.168,117930.0
2020-07-16 12:40:00,23.67,23.7,23.67,23.68,93396.0,22.168,22.1961,22.168,22.1774,93396.0
2020-07-16 12:50:00,23.68,23.68,23.59,23.6,137445.0,22.1774,22.1774,22.0931,22.1024,137445.0
2020-07-16 13:00:00,23.59,23.67,23.58,23.65,115944.0,22.0931,22.168,22.0837,22.1493,115944.0
2020-07-16 13:10:00,23.65,23.73,23.64,23.72,155100.0,22.1493,22.2242,22.1399,22.2148,155100.0
2020-07-16 13:20:00,23.71,23.73,23.7,23.71,91074.0,22.2055,22.2242,22.1961,22.2055,91074.0
2020-07-16 13:30:00,23.71,23.71,23.66,23.69,103947.0,22.2055,22.2055,22.1586,22.1867,103947.0
2020-07-16 13:40:00,23.69,23.7,23.68,23.68,87588.0,22.1867,22.1961,22.1774,22.1774,87588.0
2020-07-16 13:50:00,23.68,23.69,23.61,23.62,134628.0,22.1774,22.1867,22.1118,22.1212,134628.0
2020-07-16 14:00:00,23.62,23.68,23.61,23.64,75564.0,22.1212,22.1774,22.1118,22.1399,75564.0
2020-07-16 14:10:00,23.64,23.66,23.64,23.66,74703.0,22.1399,22.1586,22.1399,22.1586,74703.0
2020-07-16 14:20:00,23.66,23.67,23.64,23.66,75966.0,22.1586,22.168,22.1399,22.1586,75966.0
2020-07-16 14:30:00,23.66,23.66,23.61,23.62,82644.0,22.1586,22.1586,22.1118,22.1212,82644.0
2020-07-16 14:40:00,23.62,23.65,23.54,23.54,123846.0,22.1212,22.1493,22.0462,22.0462,123846.0
2020-07-16 14:50:00,23.55,23.59,23.55,23.55,102918.0,22.0556,22.0931,22.0556,22.0556,102918.0
2020-07-16 15:00:00,23.56,23.61,23.54,23.58,124197.0,22.065,22.1118,22.0462,22.0837,124197.0
2020-07-16 15:10:00,23.58,23.62,23.57,23.62,96918.0,22.0837,22.1212,22.0743,22.1212,96918.0
2020-07-16 15:20:00,23.62,23.69,23.62,23.68,123423.0,22.1212,22.1867,22.1212,22.1774,123423.0
2020-07-16 15:30:00,23.68,23.71,23.67,23.69,158109.0,22.1774,22.2055,22.168,22.1867,158109.0
2020-07-16 15:40:00,23.69,23.72,23.68,23.71,251073.0,22.1867,22.2148,22.1774,22.2055,251073.0
2020-07-16 15:50:00,23.7,23.7,23.63,23.69,583767.0,22.1961,22.1961,22.1305,22.1867,583767.0
2020-07-17 09:30:00,23.85,23.9,23.67,23.9,651045.0,22.3366,22.3834,22.168,22.3834,651045.0
2020-07-17 09:40:00,23.88,23.98,23.85,23.97,135918.0,22.3647,22.4583,22.3366,22.449,135918.0
2020-07-17 09:50:00,23.96,23.99,23.93,23.95,263289.0,22.4396,22.4677,22.4115,22.4302,263289.0
2020-07-17 10:00:00,23.94,23.98,23.88,23.95,189093.0,22.4209,22.4583,22.3647,22.4302,189093.0
2020-07-17 10:10:00,23.95,24.01,23.91,23.94,214461.0,22.4302,22.4864,22.3928,22.4209,214461.0
2020-07-17 10:20:00,23.95,23.95,23.81,23.85,284133.0,22.4302,22.4302,22.2991,22.3366,284133.0
2020-07-17 10:30:00,23.85,23.93,23.85,23.93,128763.0,22.3366,22.4115,22.3366,22.4115,128763.0
2020-07-17 10:40:00,23.93,23.95,23.89,23.94,103068.0,22.4115,22.4302,22.374,22.4209,103068.0
2020-07-17 10:50:00,23.94,23.96,23.91,23.94,89154.0,22.4209,22.4396,22.3928,22.4209,89154.0
2020-07-17 11:00:00,23.93,23.99,23.92,23.99,75591.0,22.4115,22.4677,22.4021,22.4677,75591.0
2020-07-17 11:10:00,23.99,24.03,23.96,24.0,125991.0,22.4677,22.5052,22.4396,22.4771,125991.0
2020-07-17 11:20:00,24.0,24.02,23.99,24.01,91818.0,22.4771,22.4958,22.4677,22.4864,91818.0
2020-07-17 11:30:00,24.01,24.03,23.98,24.02,97089.0,22.4864,22.5052,22.4583,22.4958,97089.0
2020-07-17 11:40:00,24.02,24.05,23.99,24.03,145977.0,22.4958,22.5239,22.4677,22.5052,145977.0
2020-07-17 11:50:00,24.03,24.09,24.02,24.04,76113.0,22.5052,22.5613,22.4958,22.5145,76113.0
2020-07-17 12:00:00,24.05,24.06,24.02,24.04,153066.0,22.5239,22.5333,22.4958,22.5145,153066.0
2020-07-17 12:10:00,24.03,24.04,24.01,24.02,84981.0,22.5052,22.5145,22.4864,22.4958,84981.0
2020-07-17 12:20:00,24.02,24.03,24.01,24.02,72561.0,22.4958,22.5052,22.4864,22.4958,72561.0
2020-07-17 12:30:00,24.02,24.02,23.97,23.98,58449.0,22.4958,22.4958,22.449,22.4583,58449.0
2020-07-17 12:40:00,23.98,23.98,23.95,23.95,62895.0,22.4583,22.4583,22.4302,22.4302,62895.0
2020-07-17 12:50:00,23.95,23.96,23.91,23.94,64368.0,22.4302,22.4396,22.3928,22.4209,64368.0
2020-07-17 13:00:00,23.94,23.96,23.93,23.95,58884.0,22.4209,22.4396,22.4115,22.4302,58884.0
2020-07-17 13:10:00,23.95,23.95,23.89,23.92,112035.0,22.4302,22.4302,22.374,22.4021,112035.0
2020-07-17 13:20:00,23.91,23.96,23.91,23.95,54972.0,22.3928,22.4396,22.3928,22.4302,54972.0
2020-07-17 13:30:00,23.95,23.97,23.9,23.92,93663.0,22.4302,22.449,22.3834,22.4021,93663.0
2020-07-17 13:40:00,23.92,23.97,23.92,23.95,62904.0,22.4021,22.449,22.4021,22.4302,62904.0
2020-07-17 13:50:00,23.95,23.99,23.92,23.98,188052.0,22.4302,22.4677,22.4021,22.4583,188052.0
2020-07-17 14:00:00,23.98,24.0,23.95,24.0,130485.0,22.4583,22.4771,22.4302,22.4771,130485.0
2020-07-17 14:10:00,24.0,24.03,23.99,24.02,70962.0,22.4771,22.5052,22.4677,22.4958,70962.0
2020-07-17 14:20:00,24.02,24.06,24.01,24.04,85257.0,22.4958,22.5333,22.4864,22.5145,85257.0
2020-07-17 14:30:00,24.03,24.04,24.0,24.03,102390.0,22.5052,22.5145,22.4771,22.5052,102390.0
2020-07-17 14:40:00,24.03,24.04,24.01,24.03,161520.0,22.5052,22.5145,22.4864,22.5052,161520.0
2020-07-17 14:50:00,24.03,24.06,24.02,24.03,72561.0,22.5052,22.5333,22.4958,22.5052,72561.0
2020-07-17 15:00:00,24.04,24.07,24.02,24.05,116703.0,22.5145,22.5426,22.4958,22.5239,116703.0
2020-07-17 15:10:00,24.05,24.06,24.03,24.05,78582.0,22.5239,22.5333,22.5052,22.5239,78582.0
2020-07-17 15:20:00,24.05,24.09,24.05,24.09,91890.0,22.5239,22.5613,22.5239,22.5613,91890.0
2020-07-17 15:30:00,24.09,24.13,24.08,24.1,216315.0,22.5613,22.5988,22.552,22.5707,216315.0
2020-07-17 15:40:00,24.1,24.15,24.08,24.14,226080.0,22.5707,22.6175,22.552,22.6082,226080.0
2020-07-17 15:50:00,24.14,24.14,24.05,24.05,955845.0,22.6082,22.6082,22.5239,22.5239,955845.0
2020-07-20 09:30:00,23.95,24.01,23.83,23.88,227538.0,22.4302,22.4864,22.3178,22.3647,227538.0
2020-07-20 09:40:00,23.87,23.87,23.77,23.77,146625.0,22.3553,22.3553,22.2617,22.2617,146625.0
2020-07-20 09:50:00,23.78,23.79,23.65,23.7,125895.0,22.271,22.2804,22.1493,22.1961,125895.0
2020-07-20 10:00:00,23.71,23.77,23.65,23.66,238536.0,22.2055,22.2617,22.1493,22.1586,238536.0
2020-07-20 10:10:00,23.66,23.69,23.63,23.68,110187.0,22.1586,22.1867,22.1305,22.1774,110187.0
2020-07-20 10:20:00,23.69,23.76,23.66,23.76,140715.0,22.1867,22.2523,22.1586,22.2523,140715.0
2020-07-20 10:30:00,23.76,23.85,23.75,23.83,161625.0,22.2523,22.3366,22.2429,22.3178,161625.0
2020-07-20 10:40:00,23.83,23.86,23.8,23.82,133608.0,22.3178,22.3459,22.2898,22.3085,133608.0
2020-07-20 10:50:00,23.82,23.83,23.76,23.77,182184.0,22.3085,22.3178,22.2523,22.2617,182184.0
2020-07-20 11:00:00,23.77,23.82,23.76,23.81,93957.0,22.2617,22.3085,22.2523,22.2991,93957.0
2020-07-20 11:10:00,23.81,23.84,23.79,23.84,87189.0,22.2991,22.3272,22.2804,22.3272,87189.0
2020-07-20 11:20:00,23.85,23.88,23.81,23.84,131988.0,22.3366,22.3647,22.2991,22.3272,131988.0
2020-07-20 11:30:00,23.84,23.9,23.82,23.9,101970.0,22.3272,22.3834,22.3085,22.3834,101970.0
2020-07-20 11:40:00,23.9,23.92,23.84,23.85,135198.0,22.3834,22.4021,22.3272,22.3366,135198.0
2020-07-20 11:50:00,23.85,23.85,23.8,23.81,84579.0,22.3366,22.3366,22.2898,22.2991,84579.0
2020-07-20 12:00:00,23.81,23.81,23.75,23.77,118767.0,22.2991,22.2991,22.2429,22.2617,118767.0
2020-07-20 12:10:00,23.77,23.79,23.75,23.78,84270.0,22.2617,22.2804,22.2429,22.271,84270.0
2020-07-20 12:20:00,23.78,23.8,23.76,23.78,90015.0,22.271,22.2898,22.2523,22.271,90015.0
2020-07-20 12:30:00,23.78,23.81,23.77,23.8,83256.0,22.271,22.2991,22.2617,22.2898,83256.0
2020-07-20 12:40:00,23.79,23.81,23.74,23.76,74043.0,22.2804,22.2991,22.2336,22.2523,74043.0
2020-07-20 12:50:00,23.76,23.76,23.7,23.72,201303.0,22.2523,22.2523,22.1961,22.2148,201303.0
2020-07-20 13:00:00,23.72,23.72,23.68,23.68,105426.0,22.2148,22.2148,22.1774,22.1774,105426.0
2020-07-20 13:10:00,23.69,23.75,23.69,23.75,70995.0,22.1867,22.2429,22.1867,22.2429,70995.0
2020-07-20 13:20:00,23.76,23.77,23.74,23.76,111405.0,22.2523,22.2617,22.2336,22.2523,111405.0
2020-07-20 13:30:00,23.76,23.78,23.75,23.76,73818.0,22.2523,22.271,22.2429,22.2523,73818.0
2020-07-20 13:40:00,23.76,23.79,23.75,23.76,246351.0,22.2523,22.2804,22.2429,22.2523,246351.0
2020-07-20 13:50:00,23.76,23.8,23.75,23.8,105888.0,22.2523,22.2898,22.2429,22.2898,105888.0
2020-07-20 14:00:00,23.8,23.8,23.73,23.73,113052.0,22.2898,22.2898,22.2242,22.2242,113052.0
2020-07-20 14:10:00,23.73,23.76,23.7,23.75,110568.0,22.2242,22.2523,22.1961,22.2429,110568.0
2020-07-20 14:20:00,23.75,23.78,23.74,23.78,100617.0,22.2429,22.271,22.2336,22.271,100617.0
2020-07-20 14:30:00,23.78,23.8,23.77,23.77,58242.0,22.271,22.2898,22.2617,22.2617,58242.0
2020-07-20 14:40:00,23.77,23.79,23.76,23.78,73059.0,22.2617,22.2804,22.2523,22.271,73059.0
2020-07-20 14:50:00,23.78,23.79,23.73,23.73,69513.0,22.271,22.2804,22.2242,22.2242,69513.0
2020-07-20 15:00:00,23.73,23.76,23.73,23.75,117888.0,22.2242,22.2523,22.2242,22.2429,117888.0
2020-07-20 15:10:00,23.75,23.83,23.75,23.81,169335.0,22.2429,22.3178,22.2429,22.2991,169335.0
2020-07-20 15:20:00,23.8,23.86,23.8,23.86,131001.0,22.2898,22.3459,22.2898,22.3459,131001.0
2020-07-20 15:30:00,23.86,23.9,23.84,23.88,182397.0,22.3459,22.3834,22.3272,22.3647,182397.0
2020-07-20 15:40:00,23.88,23.9,23.85,23.89,278193.0,22.3647,22.3834,22.3366,22.374,278193.0
2020-07-20 15:50:00,23.89,23.91,23.85,23.85,1040535.0,22.374,22.3928,22.3366,22.3366,1040535.0
2020-07-21 09:30:00,23.97,24.12,23.89,24.11,360993.0,22.449,22.5894,22.374,22.5801,360993.0
2020-07-21 09:40:00,24.1,24.11,23.98,23.98,180264.0,22.5707,22.5801,22.4583,22.4583,180264.0
2020-07-21 09:50:00,23.97,24.03,23.89,23.9,172374.0,22.449,22.5052,22.374,22.3834,172374.0
2020-07-21 10:00:00,23.9,23.97,23.87,23.93,212793.0,22.3834,22.449,22.3553,22.4115,212793.0
2020-07-21 10:10:00,23.92,24.01,23.91,23.92,168678.0,22.4021,22.4864,22.3928,22.4021,168678.0
2020-07-21 10:20:00,23.91,23.96,23.91,23.95,151776.0,22.3928,22.4396,22.3928,22.4302,151776.0
2020-07-21 10:30:00,23.96,24.06,23.94,24.06,106953.0,22.4396,22.5333,22.4209,22.5333,106953.0
2020-07-21 10:40:00,24.05,24.15,24.04,24.14,157086.0,22.5239,22.6175,22.5145,22.6082,157086.0
2020-07-21 10:50:00,24.14,24.15,24.09,24.13,63714.0,22.6082,22.6175,22.5613,22.5988,63714.0
2020-07-21 11:00:00,24.13,24.16,24.11,24.15,123681.0,22.5988,22.6269,22.5801,22.6175,123681.0
2020-07-21 11:10:00,24.15,24.2,24.12,24.17,92145.0,22.6175,22.6644,22.5894,22.6363,92145.0
2020-07-21 11:20:00,24.17,24.18,24.15,24.17,57081.0,22.6363,22.6456,22.6175,22.6363,57081.0
2020-07-21 11:30:00,24.17,24.19,24.12,24.16,57276.0,22.6363,22.655,22.5894,22.6269,57276.0
2020-07-21 11:40:00,24.16,24.19,24.09,24.09,79725.0,22.6269,22.655,22.5613,22.5613,79725.0
2020-07-21 11:50:00,24.09,24.14,24.09,24.12,104133.0,22.5613,22.6082,22.5613,22.5894,104133.0
2020-07-21 12:00:00,24.13,24.15,24.1,24.1,47094.0,22.5988,22.6175,22.5707,22.5707,47094.0
2020-07-21 12:10:00,24.08,24.1,24.06,24.07,67812.0,22.552,22.5707,22.5333,22.5426,67812.0
2020-07-21 12:20:00,24.07,24.09,24.04,24.09,54288.0,22.5426,22.5613,22.5145,22.5613,54288.0
2020-07-21 12:30:00,24.09,24.12,24.08,24.09,49935.0,22.5613,22.5894,22.552,22.5613,49935.0
2020-07-21 12:40:00,24.09,24.11,24.05,24.07,74436.0,22.5613,22.5801,22.5239,22.5426,74436.0
2020-07-21 12:50:00,24.07,24.08,24.02,24.06,53397.0,22.5426,22.552,22.4958,22.5333,53397.0
2020-07-21 13:00:00,24.06,24.1,24.06,24.1,49566.0,22.5333,22.5707,22.5333,22.5707,49566.0
2020-07-21 13:10:00,24.09,24.1,24.06,24.07,53331.0,22.5613,22.5707,22.5333,22.5426,53331.0
2020-07-21 13:20:00,24.07,24.08,24.06,24.08,74007.0,22.5426,22.552,22.5333,22.552,74007.0
2020-07-21 13:30:00,24.07,24.12,24.06,24.12,50421.0,22.5426,22.5894,22.5333,22.5894,50421.0
2020-07-21 13:40:00,24.11,24.11,24.08,24.1,46251.0,22.5801,22.5801,22.552,22.5707,46251.0
2020-07-21 13:50:00,24.09,24.1,24.07,24.08,57585.0,22.5613,22.5707,22.5426,22.552,57585.0
2020-07-21 14:00:00,24.09,24.11,24.07,24.07,40134.0,22.5613,22.5801,22.5426,22.5426,40134.0
2020-07-21 14:10:00,24.08,24.1,24.06,24.07,73545.0,22.552,22.5707,22.5333,22.5426,73545.0
2020-07-21 14:20:00,24.06,24.08,24.04,24.06,36552.0,22.5333,22.552,22.5145,22.5333,36552.0
2020-07-21 14:30:00,24.06,24.07,24.03,24.06,73278.0,22.5333,22.5426,22.5052,22.5333,73278.0
2020-07-21 14:40:00,24.06,24.08,24.05,24.05,56802.0,22.5333,22.552,22.5239,22.5239,56802.0
2020-07-21 14:50:00,24.06,24.08,24.04,24.07,75681.0,22.5333,22.552,22.5145,22.5426,75681.0
2020-07-21 15:00:00,24.06,24.08,24.05,24.08,116160.0,22.5333,22.552,22.5239,22.552,116160.0
2020-07-21 15:10:00,24.08,24.08,24.04,24.05,153081.0,22.552,22.552,22.5145,22.5239,153081.0
2020-07-21 15:20:00,24.05,24.08,24.04,24.05,167307.0,22.5239,22.552,22.5145,22.5239,167307.0
2020-07-21 15:30:00,24.05,24.08,24.02,24.04,227259.0,22.5239,22.552,22.4958,22.5145,227259.0
2020-07-21 15:40:00,24.04,24.13,24.03,24.12,287034.0,22.5145,22.5988,22.5052,22.5894,287034.0
2020-07-21 15:50:00,24.12,24.15,24.0,24.15,1059294.0,22.5894,22.6175,22.4771,22.6175,1059294.0
2020-07-22 09:30:00,24.18,24.31,24.1,24.31,186507.0,22.6456,22.7674,22.5707,22.7674,186507.0
2020-07-22 09:40:00,24.32,24.36,24.29,24.31,94560.0,22.7768,22.8142,22.7487,22.7674,94560.0
2020-07-22 09:50:00,24.31,24.37,24.31,24.33,139539.0,22.7674,22.8236,22.7674,22.7861,139539.0
2020-07-22 10:00:00,24.34,24.41,24.28,24.41,192051.0,22.7955,22.861,22.7393,22.861,192051.0
2020-07-22 10:10:00,24.41,24.5,24.37,24.47,308370.0,22.861,22.9453,22.8236,22.9172,308370.0
2020-07-22 10:20:00,24.47,24.5,24.38,24.41,192498.0,22.9172,22.9453,22.8329,22.861,192498.0
2020-07-22 10:30:00,24.4,24.51,24.4,24.51,228549.0,22.8517,22.9547,22.8517,22.9547,228549.0
2020-07-22 10:40:00,24.51,24.57,24.51,24.54,213957.0,22.9547,23.0109,22.9547,22.9828,213957.0
2020-07-22 10:50:00,24.54,24.56,24.5,24.56,390927.0,22.9828,23.0015,22.9453,23.0015,390927.0
2020-07-22 11:00:00,24.56,24.59,24.49,24.5,261198.0,23.0015,23.0296,22.936,22.9453,261198.0
2020-07-22 11:10:00,24.49,24.53,24.48,24.51,163821.0,22.936,22.9734,22.9266,22.9547,163821.0
2020-07-22 11:20:00,24.51,24.51,24.44,24.48,160680.0,22.9547,22.9547,22.8891,22.9266,160680.0
2020-07-22 11:30:00,24.48,24.52,24.45,24.51,117162.0,22.9266,22.9641,22.8985,22.9547,117162.0
2020-07-22 11:40:00,24.51,24.52,24.48,24.51,143067.0,22.9547,22.9641,22.9266,22.9547,143067.0
2020-07-22 11:50:00,24.51,24.52,24.45,24.45,100812.0,22.9547,22.9641,22.8985,22.8985,100812.0
2020-07-22 12:00:00,24.45,24.47,24.42,24.42,90492.0,22.8985,22.9172,22.8704,22.8704,90492.0
2020-07-22 12:10:00,24.43,24.49,24.42,24.47,94095.0,22.8798,22.936,22.8704,22.9172,94095.0
2020-07-22 12:20:00,24.47,24.47,24.39,24.39,109854.0,22.9172,22.9172,22.8423,22.8423,109854.0
2020-07-22 12:30:00,24.39,24.41,24.36,24.4,135918.0,22.8423,22.861,22.8142,22.8517,135918.0
2020-07-22 12:40:00,24.39,24.4,24.32,24.35,120729.0,22.8423,22.8517,22.7768,22.8048,120729.0
2020-07-22 12:50:00,24.35,24.39,24.35,24.39,115221.0,22.8048,22.8423,22.8048,22.8423,115221.0
2020-07-22 13:00:00,24.39,24.39,24.34,24.39,84660.0,22.8423,22.8423,22.7955,22.8423,84660.0
2020-07-22 13:10:00,24.38,24.39,24.35,24.37,115305.0,22.8329,22.8423,22.8048,22.8236,115305.0
2020-07-22 13:20:00,24.37,24.42,24.37,24.41,95535.0,22.8236,22.8704,22.8236,22.861,95535.0
2020-07-22 13:30:00,24.41,24.44,24.38,24.43,237189.0,22.861,22.8891,22.8329,22.8798,237189.0
2020-07-22 13:40:00,24.43,24.43,24.36,24.38,119112.0,22.8798,22.8798,22.8142,22.8329,119112.0
2020-07-22 13:50:00,24.37,24.39,24.34,24.35,117489.0,22.8236,22.8423,22.7955,22.8048,117489.0
2020-07-22 14:00:00,24.35,24.39,24.34,24.37,131739.0,22.8048,22.8423,22.7955,22.8236,131739.0
2020-07-22 14:10:00,24.38,24.42,24.37,24.41,100401.0,22.8329,22.8704,22.8236,22.861,100401.0
2020-07-22 14:20:00,24.41,24.43,24.38,24.43,95844.0,22.861,22.8798,22.8329,22.8798,95844.0
2020-07-22 14:30:00,24.43,24.43,24.37,24.41,117237.0,22.8798,22.8798,22.8236,22.861,117237.0
2020-07-22 14:40:00,24.41,24.43,24.38,24.4,109896.0,22.861,22.8798,22.8329,22.8517,109896.0
2020-07-22 14:50:00,24.4,24.42,24.36,24.37,121149.0,22.8517,22.8704,22.8142,22.8236,121149.0
2020-07-22 15:00:00,24.37,24.41,24.34,24.41,153354.0,22.8236,22.861,22.7955,22.861,153354.0
2020-07-22 15:10:00,24.41,24.42,24.35,24.38,303288.0,22.861,22.8704,22.8048,22.8329,303288.0
2020-07-22 15:20:00,24.38,24.4,24.36,24.37,277173.0,22.8329,22.8517,22.8142,22.8236,277173.0
2020-07-22 15:30:00,24.37,24.41,24.35,24.37,568791.0,22.8236,22.861,22.8048,22.8236,568791.0
2020-07-22 15:40:00,24.37,24.53,24.33,24.52,800148.0,22.8236,22.9734,22.7861,22.9641,800148.0
2020-07-22 15:50:00,24.52,24.53,24.4,24.42,1785861.0,22.9641,22.9734,22.8517,22.8704,1785861.0
2020-07-23 09:30:00,24.02,24.32,23.85,23.87,856488.0,22.4958,22.7768,22.3366,22.3553,856488.0
2020-07-23 09:40:00,23.86,24.0,23.81,23.98,288945.0,22.3459,22.4771,22.2991,22.4583,288945.0
2020-07-23 09:50:00,23.98,24.08,23.93,23.97,398688.0,22.4583,22.552,22.4115,22.449,398688.0
2020-07-23 10:00:00,23.97,24.06,23.86,23.87,417639.0,22.449,22.5333,22.3459,22.3553,417639.0
2020-07-23 10:10:00,23.87,23.89,23.75,23.77,447159.0,22.3553,22.374,22.2429,22.2617,447159.0
2020-07-23 10:20:00,23.77,23.93,23.76,23.91,265083.0,22.2617,22.4115,22.2523,22.3928,265083.0
2020-07-23 10:30:00,23.9,24.05,23.89,24.03,304413.0,22.3834,22.5239,22.374,22.5052,304413.0
2020-07-23 10:40:00,24.04,24.08,23.98,23.99,290016.0,22.5145,22.552,22.4583,22.4677,290016.0
2020-07-23 10:50:00,23.99,24.02,23.94,23.97,175620.0,22.4677,22.4958,22.4209,22.449,175620.0
2020-07-23 11:00:00,23.98,24.01,23.93,23.99,175065.0,22.4583,22.4864,22.4115,22.4677,175065.0
2020-07-23 11:10:00,23.99,24.11,23.98,24.04,180618.0,22.4677,22.5801,22.4583,22.5145,180618.0
2020-07-23 11:20:00,24.04,24.05,23.95,24.01,117723.0,22.5145,22.5239,22.4302,22.4864,117723.0
2020-07-23 11:30:00,24.01,24.03,23.97,23.99,120003.0,22.4864,22.5052,22.449,22.4677,120003.0
2020-07-23 11:40:00,23.99,24.01,23.9,23.95,135288.0,22.4677,22.4864,22.3834,22.4302,135288.0
2020-07-23 11:50:00,23.95,23.97,23.9,23.94,122748.0,22.4302,22.449,22.3834,22.4209,122748.0
2020-07-23 12:00:00,23.93,23.95,23.85,23.85,95535.0,22.4115,22.4302,22.3366,22.3366,95535.0
2020-07-23 12:10:00,23.85,23.9,23.83,23.84,96639.0,22.3366,22.3834,22.3178,22.3272,96639.0
2020-07-23 12:20:00,23.84,23.89,23.84,23.88,153558.0,22.3272,22.374,22.3272,22.3647,153558.0
2020-07-23 12:30:00,23.88,23.92,23.86,23.88,104505.0,22.3647,22.4021,22.3459,22.3647,104505.0
2020-07-23 12:40:00,23.87,23.89,23.81,23.83,169362.0,22.3553,22.374,22.2991,22.3178,169362.0
2020-07-23 12:50:00,23.82,23.85,23.75,23.77,143160.0,22.3085,22.3366,22.2429,22.2617,143160.0
2020-07-23 13:00:00,23.77,23.79,23.74,23.74,102945.0,22.2617,22.2804,22.2336,22.2336,102945.0
2020-07-23 13:10:00,23.74,23.8,23.74,23.77,110304.0,22.2336,22.2898,22.2336,22.2617,110304.0
2020-07-23 13:20:00,23.77,23.83,23.75,23.82,128502.0,22.2617,22.3178,22.2429,22.3085,128502.0
2020-07-23 13:30:00,23.83,23.84,23.75,23.75,125820.0,22.3178,22.3272,22.2429,22.2429,125820.0
2020-07-23 13:40:00,23.74,23.78,23.72,23.73,133083.0,22.2336,22.271,22.2148,22.2242,133083.0
2020-07-23 13:50:00,23.73,23.81,23.72,23.81,160566.0,22.2242,22.2991,22.2148,22.2991,160566.0
2020-07-23 14:00:00,23.81,23.9,23.79,23.88,227307.0,22.2991,22.3834,22.2804,22.3647,227307.0
2020-07-23 14:10:00,23.88,23.88,23.79,23.85,129519.0,22.3647,22.3647,22.2804,22.3366,129519.0
2020-07-23 14:20:00,23.85,23.86,23.8,23.82,254475.0,22.3366,22.3459,22.2898,22.3085,254475.0
2020-07-23 14:30:00,23.81,23.87,23.75,23.75,205791.0,22.2991,22.3553,22.2429,22.2429,205791.0
2020-07-23 14:40:00,23.76,23.83,23.75,23.82,205497.0,22.2523,22.3178,22.2429,22.3085,205497.0
2020-07-23 14:50:00,23.82,23.88,23.8,23.81,172920.0,22.3085,22.3647,22.2898,22.2991,172920.0
2020-07-23 15:00:00,23.81,23.83,23.74,23.77,189420.0,22.2991,22.3178,22.2336,22.2617,189420.0
2020-07-23 15:10:00,23.76,23.8,23.75,23.79,196377.0,22.2523,22.2898,22.2429,22.2804,196377.0
2020-07-23 15:20:00,23.79,23.8,23.71,23.71,386211.0,22.2804,22.2898,22.2055,22.2055,386211.0
2020-07-23 15:30:00,23.71,23.8,23.64,23.79,739341.0,22.2055,22.2898,22.1399,22.2804,739341.0
2020-07-23 15:40:00,23.79,23.86,23.76,23.83,368826.0,22.2804,22.3459,22.2523,22.3178,368826.0
2020-07-23 15:50:00,23.82,23.86,23.73,23.86,991740.0,22.3085,22.3459,22.2242,22.3459,991740.0
2020-07-24 09:30:00,23.91,24.12,23.85,24.1,327471.0,22.3928,22.5894,22.3366,22.5707,327471.0
2020-07-24 09:40:00,24.1,24.16,24.0,24.06,173310.0,22.5707,22.6269,22.4771,22.5333,173310.0
2020-07-24 09:50:00,24.08,24.15,24.07,24.11,114018.0,22.552,22.6175,22.5426,22.5801,114018.0
2020-07-24 10:00:00,24.09,24.17,24.05,24.12,215049.0,22.5613,22.6363,22.5239,22.5894,215049.0
2020-07-24 10:10:00,24.14,24.2,24.06,24.07,139053.0,22.6082,22.6644,22.5333,22.5426,139053.0
2020-07-24 10:20:00,24.07,24.12,24.06,24.07,147027.0,22.5426,22.5894,22.5333,22.5426,147027.0
2020-07-24 10:30:00,24.07,24.07,23.99,24.02,188268.0,22.5426,22.5426,22.4677,22.4958,188268.0
2020-07-24 10:40:00,24.02,24.09,24.0,24.03,211182.0,22.4958,22.5613,22.4771,22.5052,211182.0
2020-07-24 10:50:00,24.03,24.05,23.99,24.04,231621.0,22.5052,22.5239,22.4677,22.5145,231621.0
2020-07-24 11:00:00,24.03,24.05,23.98,23.98,238848.0,22.5052,22.5239,22.4583,22.4583,238848.0
2020-07-24 11:10:00,23.98,24.02,23.95,23.96,125100.0,22.4583,22.4958,22.4302,22.4396,125100.0
2020-07-24 11:20:00,23.95,23.96,23.92,23.92,131622.0,22.4302,22.4396,22.4021,22.4021,131622.0
2020-07-24 11:30:00,23.93,23.93,23.87,23.89,186255.0,22.4115,22.4115,22.3553,22.374,186255.0
2020-07-24 11:40:00,23.88,23.89,23.82,23.83,135915.0,22.3647,22.374,22.3085,22.3178,135915.0
2020-07-24 11:50:00,23.84,23.87,23.81,23.85,98760.0,22.3272,22.3553,22.2991,22.3366,98760.0
2020-07-24 12:00:00,23.86,23.92,23.85,23.89,153603.0,22.3459,22.4021,22.3366,22.374,153603.0
2020-07-24 12:10:00,23.89,23.92,23.87,23.88,120738.0,22.374,22.4021,22.3553,22.3647,120738.0
2020-07-24 12:20:00,23.88,23.9,23.86,23.9,106638.0,22.3647,22.3834,22.3459,22.3834,106638.0
2020-07-24 12:30:00,23.9,23.92,23.84,23.84,116319.0,22.3834,22.4021,22.3272,22.3272,116319.0
2020-07-24 12:40:00,23.84,23.84,23.8,23.81,113010.0,22.3272,22.3272,22.2898,22.2991,113010.0
2020-07-24 12:50:00,23.82,23.86,23.82,23.85,88023.0,22.3085,22.3459,22.3085,22.3366,88023.0
2020-07-24 13:00:00,23.85,23.86,23.79,23.81,110949.0,22.3366,22.3459,22.2804,22.2991,110949.0
2020-07-24 13:10:00,23.81,23.83,23.79,23.82,70113.0,22.2991,22.3178,22.2804,22.3085,70113.0
2020-07-24 13:20:00,23.82,23.84,23.81,23.82,84855.0,22.3085,22.3272,22.2991,22.3085,84855.0
2020-07-24 13:30:00,23.82,23.86,23.82,23.83,83184.0,22.3085,22.3459,22.3085,22.3178,83184.0
2020-07-24 13:40:00,23.83,23.84,23.79,23.83,62346.0,22.3178,22.3272,22.2804,22.3178,62346.0
2020-07-24 13:50:00,23.83,23.84,23.79,23.8,60990.0,22.3178,22.3272,22.2804,22.2898,60990.0
2020-07-24 14:00:00,23.82,23.83,23.79,23.82,75861.0,22.3085,22.3178,22.2804,22.3085,75861.0
2020-07-24 14:10:00,23.82,23.82,23.78,23.81,171207.0,22.3085,22.3085,22.271,22.2991,171207.0
2020-07-24 14:20:00,23.81,23.83,23.8,23.83,151614.0,22.2991,22.3178,22.2898,22.3178,151614.0
2020-07-24 14:30:00,23.83,23.84,23.81,23.82,113409.0,22.3178,22.3272,22.2991,22.3085,113409.0
2020-07-24 14:40:00,23.82,23.82,23.79,23.8,91917.0,22.3085,22.3085,22.2804,22.2898,91917.0
2020-07-24 14:50:00,23.8,23.83,23.78,23.82,81162.0,22.2898,22.3178,22.271,22.3085,81162.0
2020-07-24 15:00:00,23.82,23.83,23.81,23.82,163344.0,22.3085,22.3178,22.2991,22.3085,163344.0
2020-07-24 15:10:00,23.82,23.86,23.78,23.78,130929.0,22.3085,22.3459,22.271,22.271,130929.0
2020-07-24 15:20:00,23.78,23.83,23.78,23.81,101835.0,22.271,22.3178,22.271,22.2991,101835.0
2020-07-24 15:30:00,23.8,23.83,23.75,23.83,159723.0,22.2898,22.3178,22.2429,22.3178,159723.0
2020-07-24 15:40:00,23.83,23.84,23.79,23.79,172578.0,22.3178,22.3272,22.2804,22.2804,172578.0
2020-07-24 15:50:00,23.79,23.81,23.76,23.78,762444.0,22.2804,22.2991,22.2523,22.271,762444.0
2020-07-27 09:30:00,23.66,23.83,23.64,23.74,516558.0,22.1586,22.3178,22.1399,22.2336,516558.0
2020-07-27 09:40:00,23.75,23.83,23.71,23.77,214371.0,22.2429,22.3178,22.2055,22.2617,214371.0
2020-07-27 09:50:00,23.77,23.93,23.76,23.93,215730.0,22.2617,22.4115,22.2523,22.4115,215730.0
2020-07-27 10:00:00,23.92,24.03,23.92,24.0,293607.0,22.4021,22.5052,22.4021,22.4771,293607.0
2020-07-27 10:10:00,24.0,24.02,23.96,24.01,148680.0,22.4771,22.4958,22.4396,22.4864,148680.0
2020-07-27 10:20:00,24.01,24.07,24.01,24.04,209295.0,22.4864,22.5426,22.4864,22.5145,209295.0
2020-07-27 10:30:00,24.04,24.04,24.0,24.03,106200.0,22.5145,22.5145,22.4771,22.5052,106200.0
2020-07-27 10:40:00,24.03,24.06,24.01,24.02,136656.0,22.5052,22.5333,22.4864,22.4958,136656.0
2020-07-27 10:50:00,24.02,24.05,23.98,23.99,122703.0,22.4958,22.5239,22.4583,22.4677,122703.0
2020-07-27 11:00:00,23.99,24.04,23.99,24.0,81912.0,22.4677,22.5145,22.4677,22.4771,81912.0
2020-07-27 11:10:00,24.0,24.0,23.94,23.95,72630.0,22.4771,22.4771,22.4209,22.4302,72630.0
2020-07-27 11:20:00,23.95,23.96,23.9,23.92,76062.0,22.4302,22.4396,22.3834,22.4021,76062.0
2020-07-27 11:30:00,23.92,23.94,23.85,23.88,82026.0,22.4021,22.4209,22.3366,22.3647,82026.0
2020-07-27 11:40:00,23.87,23.9,23.85,23.9,201420.0,22.3553,22.3834,22.3366,22.3834,201420.0
2020-07-27 11:50:00,23.89,23.93,23.88,23.91,182160.0,22.374,22.4115,22.3647,22.3928,182160.0
2020-07-27 12:00:00,23.91,23.93,23.86,23.87,111144.0,22.3928,22.4115,22.3459,22.3553,111144.0
2020-07-27 12:10:00,23.88,23.89,23.86,23.88,63855.0,22.3647,22.374,22.3459,22.3647,63855.0
2020-07-27 12:20:00,23.89,23.92,23.89,23.91,62523.0,22.374,22.4021,22.374,22.3928,62523.0
2020-07-27 12:30:00,23.91,23.92,23.9,23.91,78072.0,22.3928,22.4021,22.3834,22.3928,78072.0
2020-07-27 12:40:00,23.91,23.92,23.88,23.88,110820.0,22.3928,22.4021,22.3647,22.3647,110820.0
2020-07-27 12:50:00,23.88,23.89,23.84,23.84,138504.0,22.3647,22.374,22.3272,22.3272,138504.0
2020-07-27 13:00:00,23.84,23.85,23.78,23.78,78642.0,22.3272,22.3366,22.271,22.271,78642.0
2020-07-27 13:10:00,23.78,23.78,23.75,23.76,75576.0,22.271,22.271,22.2429,22.2523,75576.0
2020-07-27 13:20:00,23.76,23.77,23.73,23.74,241908.0,22.2523,22.2617,22.2242,22.2336,241908.0
2020-07-27 13:30:00,23.74,23.81,23.74,23.81,122814.0,22.2336,22.2991,22.2336,22.2991,122814.0
2020-07-27 13:40:00,23.81,23.81,23.77,23.77,58305.0,22.2991,22.2991,22.2617,22.2617,58305.0
2020-07-27 13:50:00,23.77,23.79,23.76,23.77,70197.0,22.2617,22.2804,22.2523,22.2617,70197.0
2020-07-27 14:00:00,23.77,23.77,23.74,23.76,80817.0,22.2617,22.2617,22.2336,22.2523,80817.0
2020-07-27 14:10:00,23.76,23.78,23.74,23.75,125361.0,22.2523,22.271,22.2336,22.2429,125361.0
2020-07-27 14:20:00,23.74,23.79,23.74,23.77,221580.0,22.2336,22.2804,22.2336,22.2617,221580.0
2020-07-27 14:30:00,23.77,23.79,23.76,23.79,74490.0,22.2617,22.2804,22.2523,22.2804,74490.0
2020-07-27 14:40:00,23.79,23.84,23.78,23.81,220548.0,22.2804,22.3272,22.271,22.2991,220548.0
2020-07-27 14:50:00,23.8,23.81,23.73,23.76,109698.0,22.2898,22.2991,22.2242,22.2523,109698.0
2020-07-27 15:00:00,23.75,23.8,23.75,23.78,200502.0,22.2429,22.2898,22.2429,22.271,200502.0
2020-07-27 15:10:00,23.78,23.82,23.78,23.81,400383.0,22.271,22.3085,22.271,22.2991,400383.0
2020-07-27 15:20:00,23.81,23.84,23.8,23.83,282642.0,22.2991,22.3272,22.2898,22.3178,282642.0
2020-07-27 15:30:00,23.83,23.88,23.83,23.84,167670.0,22.3178,22.3647,22.3178,22.3272,167670.0
2020-07-27 15:40:00,23.84,23.85,23.8,23.84,262269.0,22.3272,22.3366,22.2898,22.3272,262269.0
2020-07-27 15:50:00,23.84,23.88,23.83,23.85,782637.0,22.3272,22.3647,22.3178,22.3366,782637.0
2020-07-28 09:30:00,23.76,23.78,23.58,23.68,213834.0,22.2523,22.271,22.0837,22.1774,213834.0
2020-07-28 09:40:00,23.69,23.69,23.59,23.59,93498.0,22.1867,22.1867,22.0931,22.0931,93498.0
2020-07-28 09:50:00,23.58,23.61,23.46,23.47,146016.0,22.0837,22.1118,21.9713,21.9807,146016.0
2020-07-28 10:00:00,23.47,23.53,23.47,23.48,126042.0,21.9807,22.0369,21.9807,21.9901,126042.0
2020-07-28 10:10:00,23.48,23.54,23.46,23.53,126366.0,21.9901,22.0462,21.9713,22.0369,126366.0
2020-07-28 10:20:00,23.54,23.6,23.51,23.58,203454.0,22.0462,22.1024,22.0182,22.0837,203454.0
2020-07-28 10:30:00,23.58,23.58,23.48,23.49,187581.0,22.0837,22.0837,21.9901,21.9994,187581.0
2020-07-28 10:40:00,23.49,23.52,23.46,23.5,258699.0,21.9994,22.0275,21.9713,22.0088,258699.0
2020-07-28 10:50:00,23.5,23.51,23.47,23.49,387012.0,22.0088,22.0182,21.9807,21.9994,387012.0
2020-07-28 11:00:00,23.49,23.51,23.39,23.41,175296.0,21.9994,22.0182,21.9058,21.9245,175296.0
2020-07-28 11:10:00,23.41,23.48,23.39,23.44,158898.0,21.9245,21.9901,21.9058,21.9526,158898.0
2020-07-28 11:20:00,23.44,23.49,23.42,23.47,338238.0,21.9526,21.9994,21.9339,21.9807,338238.0
2020-07-28 11:30:00,23.47,23.5,23.45,23.47,110448.0,21.9807,22.0088,21.962,21.9807,110448.0
2020-07-28 11:40:00,23.47,23.49,23.44,23.48,145179.0,21.9807,21.9994,21.9526,21.9901,145179.0
2020-07-28 11:50:00,23.48,23.48,23.43,23.45,79089.0,21.9901,21.9901,21.9432,21.962,79089.0
2020-07-28 12:00:00,23.45,23.46,23.42,23.45,207180.0,21.962,21.9713,21.9339,21.962,207180.0
2020-07-28 12:10:00,23.45,23.46,23.41,23.42,140292.0,21.962,21.9713,21.9245,21.9339,140292.0
2020-07-28 12:20:00,23.42,23.44,23.41,23.43,89874.0,21.9339,21.9526,21.9245,21.9432,89874.0
2020-07-28 12:30:00,23.43,23.46,23.42,23.46,77625.0,21.9432,21.9713,21.9339,21.9713,77625.0
2020-07-28 12:40:00,23.46,23.47,23.44,23.47,69456.0,21.9713,21.9807,21.9526,21.9807,69456.0
2020-07-28 12:50:00,23.47,23.52,23.46,23.52,87042.0,21.9807,22.0275,21.9713,22.0275,87042.0
2020-07-28 13:00:00,23.52,23.54,23.51,23.54,97527.0,22.0275,22.0462,22.0182,22.0462,97527.0
2020-07-28 13:10:00,23.53,23.57,23.53,23.57,135420.0,22.0369,22.0743,22.0369,22.0743,135420.0
2020-07-28 13:20:00,23.57,23.58,23.54,23.56,81552.0,22.0743,22.0837,22.0462,22.065,81552.0
2020-07-28 13:30:00,23.56,23.58,23.56,23.58,88689.0,22.065,22.0837,22.065,22.0837,88689.0
2020-07-28 13:40:00,23.58,23.59,23.57,23.59,66477.0,22.0837,22.0931,22.0743,22.0931,66477.0
2020-07-28 13:50:00,23.59,23.61,23.58,23.6,106095.0,22.0931,22.1118,22.0837,22.1024,106095.0
2020-07-28 14:00:00,23.6,23.63,23.59,23.6,113472.0,22.1024,22.1305,22.0931,22.1024,113472.0
2020-07-28 14:10:00,23.6,23.62,23.56,23.57,162237.0,22.1024,22.1212,22.065,22.0743,162237.0
2020-07-28 14:20:00,23.57,23.57,23.53,23.53,94110.0,22.0743,22.0743,22.0369,22.0369,94110.0
2020-07-28 14:30:00,23.53,23.56,23.51,23.56,93336.0,22.0369,22.065,22.0182,22.065,93336.0
2020-07-28 14:40:00,23.56,23.57,23.53,23.53,121086.0,22.065,22.0743,22.0369,22.0369,121086.0
2020-07-28 14:50:00,23.53,23.56,23.53,23.54,115950.0,22.0369,22.065,22.0369,22.0462,115950.0
2020-07-28 15:00:00,23.54,23.55,23.49,23.5,122553.0,22.0462,22.0556,21.9994,22.0088,122553.0
2020-07-28 15:10:00,23.5,23.52,23.46,23.48,150573.0,22.0088,22.0275,21.9713,21.9901,150573.0
2020-07-28 15:20:00,23.47,23.48,23.42,23.42,146637.0,21.9807,21.9901,21.9339,21.9339,146637.0
2020-07-28 15:30:00,23.43,23.46,23.41,23.41,179943.0,21.9432,21.9713,21.9245,21.9245,179943.0
2020-07-28 15:40:00,23.41,23.43,23.37,23.37,261594.0,21.9245,21.9432,21.887,21.887,261594.0
2020-07-28 15:50:00,23.37,23.39,23.32,23.37,884232.0,21.887,21.9058,21.8402,21.887,884232.0
2020-07-29 09:30:00,23.56,23.74,23.46,23.58,233370.0,22.065,22.2336,21.9713,22.0837,233370.0
2020-07-29 09:40:00,23.58,23.83,23.58,23.81,281367.0,22.0837,22.3178,22.0837,22.2991,281367.0
2020-07-29 09:50:00,23.82,23.86,23.78,23.84,229776.0,22.3085,22.3459,22.271,22.3272,229776.0
2020-07-29 10:00:00,23.84,23.92,23.82,23.91,216447.0,22.3272,22.4021,22.3085,22.3928,216447.0
2020-07-29 10:10:00,23.92,23.98,23.89,23.93,193920.0,22.4021,22.4583,22.374,22.4115,193920.0
2020-07-29 10:20:00,23.93,23.93,23.87,23.88,122595.0,22.4115,22.4115,22.3553,22.3647,122595.0
2020-07-29 10:30:00,23.88,23.93,23.87,23.93,221595.0,22.3647,22.4115,22.3553,22.4115,221595.0
2020-07-29 10:40:00,23.92,23.98,23.91,23.97,184164.0,22.4021,22.4583,22.3928,22.449,184164.0
2020-07-29 10:50:00,23.97,23.97,23.91,23.95,79974.0,22.449,22.449,22.3928,22.4302,79974.0
2020-07-29 11:00:00,23.95,23.95,23.83,23.86,97770.0,22.4302,22.4302,22.3178,22.3459,97770.0
2020-07-29 11:10:00,23.86,23.87,23.82,23.85,70395.0,22.3459,22.3553,22.3085,22.3366,70395.0
2020-07-29 11:20:00,23.86,23.92,23.84,23.92,79434.0,22.3459,22.4021,22.3272,22.4021,79434.0
2020-07-29 11:30:00,23.92,23.92,23.85,23.87,77868.0,22.4021,22.4021,22.3366,22.3553,77868.0
2020-07-29 11:40:00,23.87,23.9,23.82,23.83,114912.0,22.3553,22.3834,22.3085,22.3178,114912.0
2020-07-29 11:50:00,23.83,23.84,23.8,23.82,92682.0,22.3178,22.3272,22.2898,22.3085,92682.0
2020-07-29 12:00:00,23.82,23.85,23.76,23.76,117510.0,22.3085,22.3366,22.2523,22.2523,117510.0
2020-07-29 12:10:00,23.77,23.79,23.76,23.77,133122.0,22.2617,22.2804,22.2523,22.2617,133122.0
2020-07-29 12:20:00,23.77,23.8,23.75,23.79,123417.0,22.2617,22.2898,22.2429,22.2804,123417.0
2020-07-29 12:30:00,23.79,23.8,23.75,23.79,91926.0,22.2804,22.2898,22.2429,22.2804,91926.0
2020-07-29 12:40:00,23.79,23.8,23.77,23.79,56721.0,22.2804,22.2898,22.2617,22.2804,56721.0
2020-07-29 12:50:00,23.79,23.79,23.75,23.76,50286.0,22.2804,22.2804,22.2429,22.2523,50286.0
2020-07-29 13:00:00,23.76,23.76,23.69,23.7,51024.0,22.2523,22.2523,22.1867,22.1961,51024.0
2020-07-29 13:10:00,23.7,23.76,23.7,23.76,69108.0,22.1961,22.2523,22.1961,22.2523,69108.0
2020-07-29 13:20:00,23.75,23.83,23.75,23.81,89082.0,22.2429,22.3178,22.2429,22.2991,89082.0
2020-07-29 13:30:00,23.82,23.86,23.82,23.84,92067.0,22.3085,22.3459,22.3085,22.3272,92067.0
2020-07-29 13:40:00,23.84,23.88,23.83,23.88,112938.0,22.3272,22.3647,22.3178,22.3647,112938.0
2020-07-29 13:50:00,23.88,23.92,23.86,23.89,265911.0,22.3647,22.4021,22.3459,22.374,265911.0
2020-07-29 14:00:00,23.89,23.98,23.83,23.98,427053.0,22.374,22.4583,22.3178,22.4583,427053.0
2020-07-29 14:10:00,23.98,24.01,23.95,23.99,127431.0,22.4583,22.4864,22.4302,22.4677,127431.0
2020-07-29 14:20:00,24.0,24.0,23.94,23.95,87534.0,22.4771,22.4771,22.4209,22.4302,87534.0
2020-07-29 14:30:00,23.95,23.99,23.94,23.98,121344.0,22.4302,22.4677,22.4209,22.4583,121344.0
2020-07-29 14:40:00,23.99,24.04,23.98,24.01,161295.0,22.4677,22.5145,22.4583,22.4864,161295.0
2020-07-29 14:50:00,24.01,24.03,23.94,23.94,114420.0,22.4864,22.5052,22.4209,22.4209,114420.0
2020-07-29 15:00:00,23.94,23.95,23.9,23.94,131535.0,22.4209,22.4302,22.3834,22.4209,131535.0
2020-07-29 15:10:00,23.95,23.98,23.93,23.98,122553.0,22.4302,22.4583,22.4115,22.4583,122553.0
2020-07-29 15:20:00,23.98,24.02,23.96,23.99,136674.0,22.4583,22.4958,22.4396,22.4677,136674.0
2020-07-29 15:30:00,23.99,24.04,23.96,24.03,185358.0,22.4677,22.5145,22.4396,22.5052,185358.0
2020-07-29 15:40:00,24.03,24.04,23.97,24.0,282801.0,22.5052,22.5145,22.449,22.4771,282801.0
2020-07-29 15:50:00,24.0,24.0,23.93,23.97,657822.0,22.4771,22.4771,22.4115,22.449,657822.0
2020-07-30 09:30:00,23.64,23.77,23.59,23.68,234408.0,22.1399,22.2617,22.0931,22.1774,234408.0
2020-07-30 09:40:00,23.69,23.73,23.62,23.62,129999.0,22.1867,22.2242,22.1212,22.1212,129999.0
2020-07-30 09:50:00,23.62,23.63,23.48,23.48,180087.0,22.1212,22.1305,21.9901,21.9901,180087.0
2020-07-30 10:00:00,23.48,23.48,23.36,23.46,212709.0,21.9901,21.9901,21.8777,21.9713,212709.0
2020-07-30 10:10:00,23.46,23.46,23.41,23.42,188043.0,21.9713,21.9713,21.9245,21.9339,188043.0
2020-07-30 10:20:00,23.41,23.47,23.35,23.39,345969.0,21.9245,21.9807,21.8683,21.9058,345969.0
2020-07-30 10:30:00,23.39,23.46,23.37,23.45,178464.0,21.9058,21.9713,21.887,21.962,178464.0
2020-07-30 10:40:00,23.46,23.47,23.41,23.41,122283.0,21.9713,21.9807,21.9245,21.9245,122283.0
2020-07-30 10:50:00,23.41,23.47,23.39,23.46,102339.0,21.9245,21.9807,21.9058,21.9713,102339.0
2020-07-30 11:00:00,23.46,23.51,23.43,23.49,165048.0,21.9713,22.0182,21.9432,21.9994,165048.0
2020-07-30 11:10:00,23.5,23.55,23.5,23.53,149538.0,22.0088,22.0556,22.0088,22.0369,149538.0
2020-07-30 11:20:00,23.53,23.58,23.53,23.55,122226.0,22.0369,22.0837,22.0369,22.0556,122226.0
2020-07-30 11:30:00,23.56,23.6,23.53,23.58,115431.0,22.065,22.1024,22.0369,22.0837,115431.0
2020-07-30 11:40:00,23.58,23.6,23.57,23.58,115374.0,22.0837,22.1024,22.0743,22.0837,115374.0
2020-07-30 11:50:00,23.58,23.62,23.58,23.6,133368.0,22.0837,22.1212,22.0837,22.1024,133368.0
2020-07-30 12:00:00,23.6,23.62,23.56,23.56,100104.0,22.1024,22.1212,22.065,22.065,100104.0
2020-07-30 12:10:00,23.56,23.68,23.56,23.66,130662.0,22.065,22.1774,22.065,22.1586,130662.0
2020-07-30 12:20:00,23.66,23.66,23.61,23.63,95904.0,22.1586,22.1586,22.1118,22.1305,95904.0
2020-07-30 12:30:00,23.63,23.65,23.58,23.58,95124.0,22.1305,22.1493,22.0837,22.0837,95124.0
2020-07-30 12:40:00,23.58,23.59,23.5,23.51,126345.0,22.0837,22.0931,22.0088,22.0182,126345.0
2020-07-30 12:50:00,23.5,23.52,23.48,23.49,122064.0,22.0088,22.0275,21.9901,21.9994,122064.0
2020-07-30 13:00:00,23.49,23.56,23.49,23.53,124935.0,21.9994,22.065,21.9994,22.0369,124935.0
2020-07-30 13:10:00,23.53,23.56,23.53,23.55,113574.0,22.0369,22.065,22.0369,22.0556,113574.0
2020-07-30 13:20:00,23.55,23.55,23.5,23.5,88833.0,22.0556,22.0556,22.0088,22.0088,88833.0
2020-07-30 13:30:00,23.5,23.5,23.43,23.44,112368.0,22.0088,22.0088,21.9432,21.9526,112368.0
2020-07-30 13:40:00,23.44,23.49,23.44,23.46,96048.0,21.9526,21.9994,21.9526,21.9713,96048.0
2020-07-30 13:50:00,23.46,23.48,23.45,23.46,94563.0,21.9713,21.9901,21.962,21.9713,94563.0
2020-07-30 14:00:00,23.46,23.49,23.43,23.49,119688.0,21.9713,21.9994,21.9432,21.9994,119688.0
2020-07-30 14:10:00,23.49,23.5,23.46,23.49,118191.0,21.9994,22.0088,21.9713,21.9994,118191.0
2020-07-30 14:20:00,23.48,23.52,23.47,23.5,79797.0,21.9901,22.0275,21.9807,22.0088,79797.0
2020-07-30 14:30:00,23.5,23.54,23.5,23.52,107418.0,22.0088,22.0462,22.0088,22.0275,107418.0
2020-07-30 14:40:00,23.53,23.54,23.47,23.48,166851.0,22.0369,22.0462,21.9807,21.9901,166851.0
2020-07-30 14:50:00,23.48,23.48,23.41,23.43,170451.0,21.9901,21.9901,21.9245,21.9432,170451.0
2020-07-30 15:00:00,23.43,23.45,23.37,23.38,208647.0,21.9432,21.962,21.887,21.8964,208647.0
2020-07-30 15:10:00,23.38,23.41,23.37,23.39,342843.0,21.8964,21.9245,21.887,21.9058,342843.0
2020-07-30 15:20:00,23.39,23.44,23.38,23.44,211896.0,21.9058,21.9526,21.8964,21.9526,211896.0
2020-07-30 15:30:00,23.44,23.44,23.4,23.4,356148.0,21.9526,21.9526,21.9151,21.9151,356148.0
2020-07-30 15:40:00,23.4,23.4,23.37,23.37,423657.0,21.9151,21.9151,21.887,21.887,423657.0
2020-07-30 15:50:00,23.37,23.42,23.35,23.42,897954.0,21.887,21.9339,21.8683,21.9339,897954.0
2020-07-31 09:30:00,23.31,23.33,23.08,23.2,363471.0,21.8308,21.8496,21.6154,21.7278,363471.0
2020-07-31 09:40:00,23.19,23.24,23.15,23.2,139350.0,21.7185,21.7653,21.681,21.7278,139350.0
2020-07-31 09:50:00,23.19,23.27,23.16,23.22,94659.0,21.7185,21.7934,21.6904,21.7466,94659.0
2020-07-31 10:00:00,23.22,23.23,23.18,23.21,93795.0,21.7466,21.7559,21.7091,21.7372,93795.0
2020-07-31 10:10:00,23.22,23.22,23.12,23.13,104892.0,21.7466,21.7466,21.6529,21.6623,104892.0
2020-07-31 10:20:00,23.11,23.11,23.02,23.02,135039.0,21.6435,21.6435,21.5592,21.5592,135039.0
2020-07-31 10:30:00,23.02,23.05,23.01,23.03,108459.0,21.5592,21.5873,21.5499,21.5686,108459.0
2020-07-31 10:40:00,23.03,23.04,22.99,23.03,130416.0,21.5686,21.578,21.5311,21.5686,130416.0
2020-07-31 10:50:00,23.03,23.03,22.94,22.99,134955.0,21.5686,21.5686,21.4843,21.5311,134955.0
2020-07-31 11:00:00,22.99,23.0,22.91,22.91,134376.0,21.5311,21.5405,21.4562,21.4562,134376.0
2020-07-31 11:10:00,22.91,22.98,22.88,22.97,322959.0,21.4562,21.5218,21.4281,21.5124,322959.0
2020-07-31 11:20:00,22.97,23.0,22.93,22.99,108729.0,21.5124,21.5405,21.475,21.5311,108729.0
2020-07-31 11:30:00,22.99,23.01,22.91,22.96,102294.0,21.5311,21.5499,21.4562,21.5031,102294.0
2020-07-31 11:40:00,22.96,22.98,22.94,22.97,70083.0,21.5031,21.5218,21.4843,21.5124,70083.0
2020-07-31 11:50:00,22.96,22.97,22.88,22.91,136830.0,21.5031,21.5124,21.4281,21.4562,136830.0
2020-07-31 12:00:00,22.92,22.92,22.83,22.84,184413.0,21.4656,21.4656,21.3813,21.3907,184413.0
2020-07-31 12:10:00,22.85,22.88,22.81,22.83,112836.0,21.4,21.4281,21.3626,21.3813,112836.0
2020-07-31 12:20:00,22.83,22.86,22.82,22.83,86334.0,21.3813,21.4094,21.3719,21.3813,86334.0
2020-07-31 12:30:00,22.83,22.84,22.74,22.76,125964.0,21.3813,21.3907,21.297,21.3157,125964.0
2020-07-31 12:40:00,22.76,22.79,22.72,22.73,120381.0,21.3157,21.3438,21.2783,21.2876,120381.0
2020-07-31 12:50:00,22.73,22.78,22.72,22.78,160086.0,21.2876,21.3345,21.2783,21.3345,160086.0
2020-07-31 13:00:00,22.77,22.8,22.75,22.78,86181.0,21.3251,21.3532,21.3064,21.3345,86181.0
2020-07-31 13:10:00,22.79,22.8,22.71,22.71,137733.0,21.3438,21.3532,21.2689,21.2689,137733.0
2020-07-31 13:20:00,22.72,22.77,22.71,22.75,112248.0,21.2783,21.3251,21.2689,21.3064,112248.0
2020-07-31 13:30:00,22.74,22.77,22.73,22.76,86268.0,21.297,21.3251,21.2876,21.3157,86268.0
2020-07-31 13:40:00,22.77,22.79,22.74,22.79,63246.0,21.3251,21.3438,21.297,21.3438,63246.0
2020-07-31 13:50:00,22.79,22.82,22.77,22.77,96951.0,21.3438,21.3719,21.3251,21.3251,96951.0
2020-07-31 14:00:00,22.77,22.8,22.7,22.7,121806.0,21.3251,21.3532,21.2596,21.2596,121806.0
2020-07-31 14:10:00,22.69,22.73,22.69,22.71,112242.0,21.2502,21.2876,21.2502,21.2689,112242.0
2020-07-31 14:20:00,22.71,22.76,22.71,22.76,91320.0,21.2689,21.3157,21.2689,21.3157,91320.0
2020-07-31 14:30:00,22.76,22.81,22.76,22.8,117090.0,21.3157,21.3626,21.3157,21.3532,117090.0
2020-07-31 14:40:00,22.8,22.86,22.79,22.83,127308.0,21.3532,21.4094,21.3438,21.3813,127308.0
2020-07-31 14:50:00,22.84,22.89,22.83,22.89,108516.0,21.3907,21.4375,21.3813,21.4375,108516.0
2020-07-31 15:00:00,22.89,22.96,22.89,22.94,189873.0,21.4375,21.5031,21.4375,21.4843,189873.0
2020-07-31 15:10:00,22.94,23.27,22.92,23.15,626223.0,21.4843,21.7934,21.4656,21.681,626223.0
2020-07-31 15:20:00,23.14,23.51,23.1,23.48,1903083.0,21.6716,22.0182,21.6342,21.9901,1903083.0
2020-07-31 15:30:00,23.49,23.63,23.47,23.47,1474440.0,21.9994,22.1305,21.9807,21.9807,1474440.0
2020-07-31 15:40:00,23.47,23.63,23.42,23.62,920880.0,21.9807,22.1305,21.9339,22.1212,920880.0
2020-07-31 15:50:00,23.62,23.8,23.6,23.78,2500302.0,22.1212,22.2898,22.1024,22.271,2500302.0
2020-08-03 09:30:00,23.73,23.88,23.64,23.65,375414.0,22.2242,22.3647,22.1399,22.1493,375414.0
2020-08-03 09:40:00,23.64,23.68,23.58,23.59,320673.0,22.1399,22.1774,22.0837,22.0931,320673.0
2020-08-03 09:50:00,23.59,23.6,23.48,23.49,259548.0,22.0931,22.1024,21.9901,21.9994,259548.0
2020-08-03 10:00:00,23.49,23.59,23.49,23.56,291744.0,21.9994,22.0931,21.9994,22.065,291744.0
2020-08-03 10:10:00,23.57,23.68,23.56,23.67,162912.0,22.0743,22.1774,22.065,22.168,162912.0
2020-08-03 10:20:00,23.66,23.66,23.61,23.63,97962.0,22.1586,22.1586,22.1118,22.1305,97962.0
2020-08-03 10:30:00,23.63,23.64,23.57,23.59,95385.0,22.1305,22.1399,22.0743,22.0931,95385.0
2020-08-03 10:40:00,23.6,23.63,23.52,23.53,135378.0,22.1024,22.1305,22.0275,22.0369,135378.0
2020-08-03 10:50:00,23.53,23.55,23.47,23.5,93525.0,22.0369,22.0556,21.9807,22.0088,93525.0
2020-08-03 11:00:00,23.5,23.52,23.46,23.46,82149.0,22.0088,22.0275,21.9713,21.9713,82149.0
2020-08-03 11:10:00,23.46,23.49,23.43,23.44,150321.0,21.9713,21.9994,21.9432,21.9526,150321.0
2020-08-03 11:20:00,23.45,23.5,23.43,23.49,241734.0,21.962,22.0088,21.9432,21.9994,241734.0
2020-08-03 11:30:00,23.49,23.55,23.49,23.55,93429.0,21.9994,22.0556,21.9994,22.0556,93429.0
2020-08-03 11:40:00,23.55,23.64,23.53,23.63,114972.0,22.0556,22.1399,22.0369,22.1305,114972.0
2020-08-03 11:50:00,23.63,23.64,23.57,23.58,82578.0,22.1305,22.1399,22.0743,22.0837,82578.0
2020-08-03 12:00:00,23.58,23.61,23.56,23.57,101250.0,22.0837,22.1118,22.065,22.0743,101250.0
2020-08-03 12:10:00,23.57,23.61,23.57,23.59,61557.0,22.0743,22.1118,22.0743,22.0931,61557.0
2020-08-03 12:20:00,23.59,23.63,23.58,23.58,126207.0,22.0931,22.1305,22.0837,22.0837,126207.0
2020-08-03 12:30:00,23.58,23.61,23.58,23.61,55353.0,22.0837,22.1118,22.0837,22.1118,55353.0
2020-08-03 12:40:00,23.61,23.63,23.6,23.62,45345.0,22.1118,22.1305,22.1024,22.1212,45345.0
2020-08-03 12:50:00,23.62,23.62,23.55,23.55,55206.0,22.1212,22.1212,22.0556,22.0556,55206.0
2020-08-03 13:00:00,23.56,23.57,23.52,23.54,103614.0,22.065,22.0743,22.0275,22.0462,103614.0
2020-08-03 13:10:00,23.53,23.53,23.48,23.5,77883.0,22.0369,22.0369,21.9901,22.0088,77883.0
2020-08-03 13:20:00,23.5,23.52,23.5,23.52,68706.0,22.0088,22.0275,22.0088,22.0275,68706.0
2020-08-03 13:30:00,23.53,23.59,23.52,23.58,75300.0,22.0369,22.0931,22.0275,22.0837,75300.0
2020-08-03 13:40:00,23.58,23.63,23.57,23.62,151242.0,22.0837,22.1305,22.0743,22.1212,151242.0
2020-08-03 13:50:00,23.62,23.64,23.61,23.64,111783.0,22.1212,22.1399,22.1118,22.1399,111783.0
2020-08-03 14:00:00,23.64,23.66,23.62,23.64,59505.0,22.1399,22.1586,22.1212,22.1399,59505.0
2020-08-03 14:10:00,23.64,23.67,23.64,23.64,49692.0,22.1399,22.168,22.1399,22.1399,49692.0
2020-08-03 14:20:00,23.64,23.66,23.63,23.64,48855.0,22.1399,22.1586,22.1305,22.1399,48855.0
2020-08-03 14:30:00,23.64,23.66,23.62,23.65,89127.0,22.1399,22.1586,22.1212,22.1493,89127.0
2020-08-03 14:40:00,23.66,23.66,23.62,23.62,76911.0,22.1586,22.1586,22.1212,22.1212,76911.0
2020-08-03 14:50:00,23.62,23.64,23.57,23.58,82479.0,22.1212,22.1399,22.0743,22.0837,82479.0
2020-08-03 15:00:00,23.57,23.59,23.55,23.56,92226.0,22.0743,22.0931,22.0556,22.065,92226.0
2020-08-03 15:10:00,23.57,23.57,23.51,23.52,137445.0,22.0743,22.0743,22.0182,22.0275,137445.0
2020-08-03 15:20:00,23.52,23.55,23.51,23.53,119589.0,22.0275,22.0556,22.0182,22.0369,119589.0
2020-08-03 15:30:00,23.53,23.55,23.49,23.52,243822.0,22.0369,22.0556,21.9994,22.0275,243822.0
2020-08-03 15:40:00,23.52,23.55,23.48,23.48,195492.0,22.0275,22.0556,21.9901,21.9901,195492.0
2020-08-03 15:50:00,23.48,23.49,23.43,23.45,636483.0,21.9901,21.9994,21.9432,21.962,636483.0
2020-08-04 09:30:00,23.37,23.55,23.31,23.54,290982.0,21.887,22.0556,21.8308,22.0462,290982.0
2020-08-04 09:40:00,23.54,23.59,23.51,23.54,212625.0,22.0462,22.0931,22.0182,22.0462,212625.0
2020-08-04 09:50:00,23.54,23.58,23.54,23.57,233655.0,22.0462,22.0837,22.0462,22.0743,233655.0
2020-08-04 10:00:00,23.57,23.58,23.5,23.55,245079.0,22.0743,22.0837,22.0088,22.0556,245079.0
2020-08-04 10:10:00,23.55,23.56,23.51,23.51,129294.0,22.0556,22.065,22.0182,22.0182,129294.0
2020-08-04 10:20:00,23.51,23.51,23.4,23.42,103821.0,22.0182,22.0182,21.9151,21.9339,103821.0
2020-08-04 10:30:00,23.42,23.42,23.33,23.36,176565.0,21.9339,21.9339,21.8496,21.8777,176565.0
2020-08-04 10:40:00,23.36,23.36,23.31,23.33,187218.0,21.8777,21.8777,21.8308,21.8496,187218.0
2020-08-04 10:50:00,23.33,23.37,23.3,23.36,183072.0,21.8496,21.887,21.8215,21.8777,183072.0
2020-08-04 11:00:00,23.36,23.37,23.32,23.35,114378.0,21.8777,21.887,21.8402,21.8683,114378.0
2020-08-04 11:10:00,23.34,23.38,23.34,23.36,99765.0,21.8589,21.8964,21.8589,21.8777,99765.0
2020-08-04 11:20:00,23.36,23.41,23.35,23.37,126939.0,21.8777,21.9245,21.8683,21.887,126939.0
2020-08-04 11:30:00,23.36,23.39,23.34,23.34,92823.0,21.8777,21.9058,21.8589,21.8589,92823.0
2020-08-04 11:40:00,23.34,23.38,23.33,23.37,84393.0,21.8589,21.8964,21.8496,21.887,84393.0
2020-08-04 11:50:00,23.37,23.37,23.33,23.33,123501.0,21.887,21.887,21.8496,21.8496,123501.0
2020-08-04 12:00:00,23.33,23.36,23.29,23.3,151320.0,21.8496,21.8777,21.8121,21.8215,151320.0
2020-08-04 12:10:00,23.3,23.31,23.28,23.28,102516.0,21.8215,21.8308,21.8027,21.8027,102516.0
2020-08-04 12:20:00,23.28,23.32,23.28,23.29,126951.0,21.8027,21.8402,21.8027,21.8121,126951.0
2020-08-04 12:30:00,23.29,23.32,23.26,23.28,115527.0,21.8121,21.8402,21.784,21.8027,115527.0
2020-08-04 12:40:00,23.28,23.38,23.28,23.38,288609.0,21.8027,21.8964,21.8027,21.8964,288609.0
2020-08-04 12:50:00,23.39,23.39,23.36,23.36,127641.0,21.9058,21.9058,21.8777,21.8777,127641.0
2020-08-04 13:00:00,23.37,23.4,23.36,23.38,137538.0,21.887,21.9151,21.8777,21.8964,137538.0
2020-08-04 13:10:00,23.38,23.41,23.38,23.41,60588.0,21.8964,21.9245,21.8964,21.9245,60588.0
2020-08-04 13:20:00,23.4,23.42,23.38,23.41,112200.0,21.9151,21.9339,21.8964,21.9245,112200.0
2020-08-04 13:30:00,23.41,23.41,23.38,23.4,69282.0,21.9245,21.9245,21.8964,21.9151,69282.0
2020-08-04 13:40:00,23.4,23.43,23.4,23.42,145707.0,21.9151,21.9432,21.9151,21.9339,145707.0
2020-08-04 13:50:00,23.42,23.42,23.4,23.42,55956.0,21.9339,21.9339,21.9151,21.9339,55956.0
2020-08-04 14:00:00,23.42,23.44,23.41,23.42,55314.0,21.9339,21.9526,21.9245,21.9339,55314.0
2020-08-04 14:10:00,23.43,23.45,23.41,23.44,90012.0,21.9432,21.962,21.9245,21.9526,90012.0
2020-08-04 14:20:00,23.44,23.47,23.43,23.46,110004.0,21.9526,21.9807,21.9432,21.9713,110004.0
2020-08-04 14:30:00,23.46,23.47,23.41,23.42,99105.0,21.9713,21.9807,21.9245,21.9339,99105.0
2020-08-04 14:40:00,23.42,23.48,23.42,23.47,82728.0,21.9339,21.9901,21.9339,21.9807,82728.0
2020-08-04 14:50:00,23.47,23.52,23.47,23.51,82506.0,21.9807,22.0275,21.9807,22.0182,82506.0
2020-08-04 15:00:00,23.52,23.52,23.49,23.5,115566.0,22.0275,22.0275,21.9994,22.0088,115566.0
2020-08-04 15:10:00,23.5,23.54,23.49,23.52,92013.0,22.0088,22.0462,21.9994,22.0275,92013.0
2020-08-04 15:20:00,23.52,23.53,23.5,23.51,113421.0,22.0275,22.0369,22.0088,22.0182,113421.0
2020-08-04 15:30:00,23.52,23.53,23.49,23.52,153915.0,22.0275,22.0369,21.9994,22.0275,153915.0
2020-08-04 15:40:00,23.52,23.56,23.5,23.56,203268.0,22.0275,22.065,22.0088,22.065,203268.0
2020-08-04 15:50:00,23.56,23.59,23.51,23.59,740712.0,22.065,22.0931,22.0182,22.0931,740712.0
2020-08-05 09:30:00,23.72,23.83,23.6,23.76,167337.0,22.2148,22.3178,22.1024,22.2523,167337.0
2020-08-05 09:40:00,23.75,23.78,23.69,23.69,66300.0,22.2429,22.271,22.1867,22.1867,66300.0
2020-08-05 09:50:00,23.69,23.7,23.64,23.67,77724.0,22.1867,22.1961,22.1399,22.168,77724.0
2020-08-05 10:00:00,23.67,23.7,23.65,23.7,144876.0,22.168,22.1961,22.1493,22.1961,144876.0
2020-08-05 10:10:00,23.7,23.74,23.67,23.72,81885.0,22.1961,22.2336,22.168,22.2148,81885.0
2020-08-05 10:20:00,23.72,23.73,23.69,23.69,109473.0,22.2148,22.2242,22.1867,22.1867,109473.0
2020-08-05 10:30:00,23.7,23.74,23.68,23.69,88434.0,22.1961,22.2336,22.1774,22.1867,88434.0
2020-08-05 10:40:00,23.68,23.7,23.67,23.69,118593.0,22.1774,22.1961,22.168,22.1867,118593.0
2020-08-05 10:50:00,23.69,23.7,23.67,23.68,97443.0,22.1867,22.1961,22.168,22.1774,97443.0
2020-08-05 11:00:00,23.68,23.78,23.68,23.76,137424.0,22.1774,22.271,22.1774,22.2523,137424.0
2020-08-05 11:10:00,23.77,23.83,23.76,23.82,112662.0,22.2617,22.3178,22.2523,22.3085,112662.0
2020-08-05 11:20:00,23.82,23.83,23.77,23.78,64983.0,22.3085,22.3178,22.2617,22.271,64983.0
2020-08-05 11:30:00,23.76,23.81,23.76,23.8,55434.0,22.2523,22.2991,22.2523,22.2898,55434.0
2020-08-05 11:40:00,23.8,23.81,23.74,23.74,68934.0,22.2898,22.2991,22.2336,22.2336,68934.0
2020-08-05 11:50:00,23.74,23.79,23.74,23.77,109323.0,22.2336,22.2804,22.2336,22.2617,109323.0
2020-08-05 12:00:00,23.77,23.8,23.76,23.78,48045.0,22.2617,22.2898,22.2523,22.271,48045.0
2020-08-05 12:10:00,23.78,23.78,23.74,23.74,49893.0,22.271,22.271,22.2336,22.2336,49893.0
2020-08-05 12:20:00,23.74,23.75,23.73,23.75,43311.0,22.2336,22.2429,22.2242,22.2429,43311.0
2020-08-05 12:30:00,23.75,23.77,23.73,23.76,96291.0,22.2429,22.2617,22.2242,22.2523,96291.0
2020-08-05 12:40:00,23.76,23.79,23.76,23.77,65130.0,22.2523,22.2804,22.2523,22.2617,65130.0
2020-08-05 12:50:00,23.77,23.79,23.76,23.78,63756.0,22.2617,22.2804,22.2523,22.271,63756.0
2020-08-05 13:00:00,23.78,23.78,23.76,23.78,46014.0,22.271,22.271,22.2523,22.271,46014.0
2020-08-05 13:10:00,23.78,23.78,23.76,23.77,53172.0,22.271,22.271,22.2523,22.2617,53172.0
2020-08-05 13:20:00,23.77,23.78,23.75,23.78,103983.0,22.2617,22.271,22.2429,22.271,103983.0
2020-08-05 13:30:00,23.78,23.79,23.76,23.77,84195.0,22.271,22.2804,22.2523,22.2617,84195.0
2020-08-05 13:40:00,23.77,23.79,23.76,23.76,125991.0,22.2617,22.2804,22.2523,22.2523,125991.0
2020-08-05 13:50:00,23.76,23.78,23.75,23.77,80649.0,22.2523,22.271,22.2429,22.2617,80649.0
2020-08-05 14:00:00,23.77,23.81,23.76,23.78,126273.0,22.2617,22.2991,22.2523,22.271,126273.0
2020-08-05 14:10:00,23.78,23.78,23.76,23.76,116682.0,22.271,22.271,22.2523,22.2523,116682.0
2020-08-05 14:20:00,23.76,23.79,23.75,23.78,63111.0,22.2523,22.2804,22.2429,22.271,63111.0
2020-08-05 14:30:00,23.78,23.79,23.75,23.75,61347.0,22.271,22.2804,22.2429,22.2429,61347.0
2020-08-05 14:40:00,23.75,23.75,23.71,23.72,50184.0,22.2429,22.2429,22.2055,22.2148,50184.0
2020-08-05 14:50:00,23.72,23.74,23.71,23.73,81090.0,22.2148,22.2336,22.2055,22.2242,81090.0
2020-08-05 15:00:00,23.73,23.77,23.73,23.76,141057.0,22.2242,22.2617,22.2242,22.2523,141057.0
2020-08-05 15:10:00,23.76,23.78,23.75,23.76,123075.0,22.2523,22.271,22.2429,22.2523,123075.0
2020-08-05 15:20:00,23.76,23.77,23.73,23.73,104877.0,22.2523,22.2617,22.2242,22.2242,104877.0
2020-08-05 15:30:00,23.73,23.77,23.72,23.75,269967.0,22.2242,22.2617,22.2148,22.2429,269967.0
2020-08-05 15:40:00,23.76,23.8,23.75,23.77,286437.0,22.2523,22.2898,22.2429,22.2617,286437.0
2020-08-05 15:50:00,23.77,23.84,23.76,23.81,451752.0,22.2617,22.3272,22.2523,22.2991,451752.0
2020-08-06 09:30:00,23.8,23.95,23.74,23.84,213834.0,22.2898,22.4302,22.2336,22.3272,213834.0
2020-08-06 09:40:00,23.82,23.88,23.81,23.81,107808.0,22.3085,22.3647,22.2991,22.2991,107808.0
2020-08-06 09:50:00,23.81,23.91,23.8,23.91,61536.0,22.2991,22.3928,22.2898,22.3928,61536.0
2020-08-06 10:00:00,23.91,23.92,23.83,23.84,96327.0,22.3928,22.4021,22.3178,22.3272,96327.0
2020-08-06 10:10:00,23.84,23.92,23.83,23.91,73161.0,22.3272,22.4021,22.3178,22.3928,73161.0
2020-08-06 10:20:00,23.91,23.96,23.9,23.95,47442.0,22.3928,22.4396,22.3834,22.4302,47442.0
2020-08-06 10:30:00,23.93,23.96,23.92,23.93,94020.0,22.4115,22.4396,22.4021,22.4115,94020.0
2020-08-06 10:40:00,23.93,23.96,23.92,23.94,96894.0,22.4115,22.4396,22.4021,22.4209,96894.0
2020-08-06 10:50:00,23.94,24.14,23.92,24.01,331203.0,22.4209,22.6082,22.4021,22.4864,331203.0
2020-08-06 11:00:00,24.02,24.22,24.02,24.09,516903.0,22.4958,22.6831,22.4958,22.5613,516903.0
2020-08-06 11:10:00,24.1,24.12,24.02,24.03,70248.0,22.5707,22.5894,22.4958,22.5052,70248.0
2020-08-06 11:20:00,24.03,24.05,23.99,24.02,152211.0,22.5052,22.5239,22.4677,22.4958,152211.0
2020-08-06 11:30:00,24.03,24.03,23.98,23.98,75819.0,22.5052,22.5052,22.4583,22.4583,75819.0
2020-08-06 11:40:00,23.98,24.02,23.98,24.01,145560.0,22.4583,22.4958,22.4583,22.4864,145560.0
2020-08-06 11:50:00,24.01,24.05,24.0,24.01,79740.0,22.4864,22.5239,22.4771,22.4864,79740.0
2020-08-06 12:00:00,24.01,24.06,24.01,24.06,94272.0,22.4864,22.5333,22.4864,22.5333,94272.0
2020-08-06 12:10:00,24.06,24.07,24.02,24.04,74709.0,22.5333,22.5426,22.4958,22.5145,74709.0
2020-08-06 12:20:00,24.04,24.05,24.0,24.03,103614.0,22.5145,22.5239,22.4771,22.5052,103614.0
2020-08-06 12:30:00,24.03,24.04,24.01,24.03,52350.0,22.5052,22.5145,22.4864,22.5052,52350.0
2020-08-06 12:40:00,24.03,24.05,24.0,24.0,54852.0,22.5052,22.5239,22.4771,22.4771,54852.0
2020-08-06 12:50:00,23.99,23.99,23.96,23.97,70719.0,22.4677,22.4677,22.4396,22.449,70719.0
2020-08-06 13:00:00,23.98,24.0,23.97,24.0,52986.0,22.4583,22.4771,22.449,22.4771,52986.0
2020-08-06 13:10:00,24.0,24.02,24.0,24.01,64176.0,22.4771,22.4958,22.4771,22.4864,64176.0
2020-08-06 13:20:00,24.01,24.03,24.0,24.03,51510.0,22.4864,22.5052,22.4771,22.5052,51510.0
2020-08-06 13:30:00,24.03,24.07,24.02,24.07,74076.0,22.5052,22.5426,22.4958,22.5426,74076.0
2020-08-06 13:40:00,24.07,24.07,24.05,24.07,52632.0,22.5426,22.5426,22.5239,22.5426,52632.0
2020-08-06 13:50:00,24.06,24.07,24.04,24.05,78861.0,22.5333,22.5426,22.5145,22.5239,78861.0
2020-08-06 14:00:00,24.05,24.1,24.04,24.09,100275.0,22.5239,22.5707,22.5145,22.5613,100275.0
2020-08-06 14:10:00,24.08,24.09,24.07,24.08,54657.0,22.552,22.5613,22.5426,22.552,54657.0
2020-08-06 14:20:00,24.08,24.08,24.06,24.07,62454.0,22.552,22.552,22.5333,22.5426,62454.0
2020-08-06 14:30:00,24.07,24.1,24.06,24.09,91680.0,22.5426,22.5707,22.5333,22.5613,91680.0
2020-08-06 14:40:00,24.09,24.1,24.08,24.09,78681.0,22.5613,22.5707,22.552,22.5613,78681.0
2020-08-06 14:50:00,24.09,24.1,24.08,24.09,67737.0,22.5613,22.5707,22.552,22.5613,67737.0
2020-08-06 15:00:00,24.09,24.14,24.09,24.12,103530.0,22.5613,22.6082,22.5613,22.5894,103530.0
2020-08-06 15:10:00,24.12,24.15,24.12,24.14,127680.0,22.5894,22.6175,22.5894,22.6082,127680.0
2020-08-06 15:20:00,24.14,24.14,24.08,24.08,120996.0,22.6082,22.6082,22.552,22.552,120996.0
2020-08-06 15:30:00,24.08,24.11,24.05,24.09,171420.0,22.552,22.5801,22.5239,22.5613,171420.0
2020-08-06 15:40:00,24.09,24.12,24.09,24.1,180612.0,22.5613,22.5894,22.5613,22.5707,180612.0
2020-08-06 15:50:00,24.09,24.1,24.06,24.09,463749.0,22.5613,22.5707,22.5333,22.5613,463749.0
2020-08-07 09:30:00,23.99,24.12,23.98,24.06,147912.0,22.4677,22.5894,22.4583,22.5333,147912.0
2020-08-07 09:40:00,24.05,24.07,24.0,24.05,66690.0,22.5239,22.5426,22.4771,22.5239,66690.0
2020-08-07 09:50:00,24.05,24.07,24.04,24.05,127983.0,22.5239,22.5426,22.5145,22.5239,127983.0
2020-08-07 10:00:00,24.05,24.11,24.04,24.04,99063.0,22.5239,22.5801,22.5145,22.5145,99063.0
2020-08-07 10:10:00,24.03,24.08,24.01,24.02,59625.0,22.5052,22.552,22.4864,22.4958,59625.0
2020-08-07 10:20:00,24.02,24.02,23.97,23.98,127692.0,22.4958,22.4958,22.449,22.4583,127692.0
2020-08-07 10:30:00,23.98,24.0,23.95,24.0,99414.0,22.4583,22.4771,22.4302,22.4771,99414.0
2020-08-07 10:40:00,23.99,24.0,23.96,23.96,163197.0,22.4677,22.4771,22.4396,22.4396,163197.0
2020-08-07 10:50:00,23.96,24.01,23.94,23.95,127026.0,22.4396,22.4864,22.4209,22.4302,127026.0
2020-08-07 11:00:00,23.96,24.03,23.96,24.03,92280.0,22.4396,22.5052,22.4396,22.5052,92280.0
2020-08-07 11:10:00,24.03,24.05,24.0,24.01,62283.0,22.5052,22.5239,22.4771,22.4864,62283.0
2020-08-07 11:20:00,24.01,24.06,24.01,24.06,68253.0,22.4864,22.5333,22.4864,22.5333,68253.0
2020-08-07 11:30:00,24.05,24.13,24.05,24.12,196155.0,22.5239,22.5988,22.5239,22.5894,196155.0
2020-08-07 11:40:00,24.12,24.16,24.11,24.15,228750.0,22.5894,22.6269,22.5801,22.6175,228750.0
2020-08-07 11:50:00,24.15,24.21,24.14,24.2,103032.0,22.6175,22.6737,22.6082,22.6644,103032.0
2020-08-07 12:00:00,24.2,24.21,24.16,24.2,120159.0,22.6644,22.6737,22.6269,22.6644,120159.0
2020-08-07 12:10:00,24.21,24.25,24.21,24.23,97236.0,22.6737,22.7112,22.6737,22.6925,97236.0
2020-08-07 12:20:00,24.24,24.25,24.21,24.24,74604.0,22.7018,22.7112,22.6737,22.7018,74604.0
2020-08-07 12:30:00,24.24,24.27,24.22,24.24,66285.0,22.7018,22.7299,22.6831,22.7018,66285.0
2020-08-07 12:40:00,24.24,24.26,24.22,24.22,137568.0,22.7018,22.7206,22.6831,22.6831,137568.0
2020-08-07 12:50:00,24.22,24.23,24.2,24.22,81780.0,22.6831,22.6925,22.6644,22.6831,81780.0
2020-08-07 13:00:00,24.22,24.29,24.21,24.27,98409.0,22.6831,22.7487,22.6737,22.7299,98409.0
2020-08-07 13:10:00,24.27,24.3,24.25,24.27,199131.0,22.7299,22.758,22.7112,22.7299,199131.0
2020-08-07 13:20:00,24.27,24.35,24.26,24.33,108543.0,22.7299,22.8048,22.7206,22.7861,108543.0
2020-08-07 13:30:00,24.33,24.35,24.32,24.35,109293.0,22.7861,22.8048,22.7768,22.8048,109293.0
2020-08-07 13:40:00,24.35,24.35,24.32,24.32,97974.0,22.8048,22.8048,22.7768,22.7768,97974.0
2020-08-07 13:50:00,24.32,24.32,24.28,24.28,111450.0,22.7768,22.7768,22.7393,22.7393,111450.0
2020-08-07 14:00:00,24.28,24.3,24.25,24.26,86688.0,22.7393,22.758,22.7112,22.7206,86688.0
2020-08-07 14:10:00,24.27,24.3,24.22,24.23,93582.0,22.7299,22.758,22.6831,22.6925,93582.0
2020-08-07 14:20:00,24.23,24.24,24.2,24.21,126426.0,22.6925,22.7018,22.6644,22.6737,126426.0
2020-08-07 14:30:00,24.21,24.26,24.19,24.24,112671.0,22.6737,22.7206,22.655,22.7018,112671.0
2020-08-07 14:40:00,24.24,24.27,24.22,24.25,88119.0,22.7018,22.7299,22.6831,22.7112,88119.0
2020-08-07 14:50:00,24.25,24.29,24.25,24.27,85929.0,22.7112,22.7487,22.7112,22.7299,85929.0
2020-08-07 15:00:00,24.27,24.31,24.26,24.31,109212.0,22.7299,22.7674,22.7206,22.7674,109212.0
2020-08-07 15:10:00,24.31,24.31,24.25,24.3,270831.0,22.7674,22.7674,22.7112,22.758,270831.0
2020-08-07 15:20:00,24.31,24.32,24.29,24.3,139956.0,22.7674,22.7768,22.7487,22.758,139956.0
2020-08-07 15:30:00,24.3,24.31,24.26,24.3,248385.0,22.758,22.7674,22.7206,22.758,248385.0
2020-08-07 15:40:00,24.31,24.37,24.29,24.34,305910.0,22.7674,22.8236,22.7487,22.7955,305910.0
2020-08-07 15:50:00,24.34,24.41,24.29,24.31,821910.0,22.7955,22.861,22.7487,22.7674,821910.0
2020-08-10 09:30:00,24.41,24.51,24.31,24.46,251217.0,22.861,22.9547,22.7674,22.9079,251217.0
2020-08-10 09:40:00,24.45,24.68,24.45,24.67,374973.0,22.8985,23.1139,22.8985,23.1045,374973.0
2020-08-10 09:50:00,24.66,24.66,24.56,24.64,184926.0,23.0952,23.0952,23.0015,23.0764,184926.0
2020-08-10 10:00:00,24.64,24.66,24.58,24.62,163956.0,23.0764,23.0952,23.0203,23.0577,163956.0
2020-08-10 10:10:00,24.62,24.65,24.53,24.57,297759.0,23.0577,23.0858,22.9734,23.0109,297759.0
2020-08-10 10:20:00,24.57,24.68,24.56,24.68,200877.0,23.0109,23.1139,23.0015,23.1139,200877.0
2020-08-10 10:30:00,24.68,24.74,24.67,24.72,186291.0,23.1139,23.1701,23.1045,23.1514,186291.0
2020-08-10 10:40:00,24.72,24.75,24.69,24.72,283602.0,23.1514,23.1795,23.1233,23.1514,283602.0
2020-08-10 10:50:00,24.72,24.74,24.67,24.67,149148.0,23.1514,23.1701,23.1045,23.1045,149148.0
2020-08-10 11:00:00,24.67,24.68,24.6,24.61,229008.0,23.1045,23.1139,23.039,23.0484,229008.0
2020-08-10 11:10:00,24.6,24.63,24.59,24.62,105621.0,23.039,23.0671,23.0296,23.0577,105621.0
2020-08-10 11:20:00,24.62,24.63,24.6,24.6,157857.0,23.0577,23.0671,23.039,23.039,157857.0
2020-08-10 11:30:00,24.6,24.64,24.59,24.62,129045.0,23.039,23.0764,23.0296,23.0577,129045.0
2020-08-10 11:40:00,24.62,24.65,24.59,24.63,151005.0,23.0577,23.0858,23.0296,23.0671,151005.0
2020-08-10 11:50:00,24.63,24.68,24.63,24.67,162726.0,23.0671,23.1139,23.0671,23.1045,162726.0
2020-08-10 12:00:00,24.67,24.68,24.65,24.65,119034.0,23.1045,23.1139,23.0858,23.0858,119034.0
2020-08-10 12:10:00,24.65,24.66,24.64,24.66,84468.0,23.0858,23.0952,23.0764,23.0952,84468.0
2020-08-10 12:20:00,24.66,24.67,24.64,24.65,103986.0,23.0952,23.1045,23.0764,23.0858,103986.0
2020-08-10 12:30:00,24.64,24.67,24.63,24.66,129882.0,23.0764,23.1045,23.0671,23.0952,129882.0
2020-08-10 12:40:00,24.66,24.68,24.65,24.66,160248.0,23.0952,23.1139,23.0858,23.0952,160248.0
2020-08-10 12:50:00,24.66,24.66,24.61,24.62,173370.0,23.0952,23.0952,23.0484,23.0577,173370.0
2020-08-10 13:00:00,24.62,24.66,24.62,24.64,101073.0,23.0577,23.0952,23.0577,23.0764,101073.0
2020-08-10 13:10:00,24.65,24.65,24.63,24.64,84642.0,23.0858,23.0858,23.0671,23.0764,84642.0
2020-08-10 13:20:00,24.64,24.68,24.63,24.68,105846.0,23.0764,23.1139,23.0671,23.1139,105846.0
2020-08-10 13:30:00,24.68,24.69,24.67,24.68,69702.0,23.1139,23.1233,23.1045,23.1139,69702.0
2020-08-10 13:40:00,24.68,24.68,24.66,24.68,76398.0,23.1139,23.1139,23.0952,23.1139,76398.0
2020-08-10 13:50:00,24.68,24.74,24.67,24.74,87255.0,23.1139,23.1701,23.1045,23.1701,87255.0
2020-08-10 14:00:00,24.74,24.77,24.72,24.76,235800.0,23.1701,23.1982,23.1514,23.1888,235800.0
2020-08-10 14:10:00,24.76,24.79,24.74,24.79,141603.0,23.1888,23.2169,23.1701,23.2169,141603.0
2020-08-10 14:20:00,24.79,24.79,24.74,24.76,128715.0,23.2169,23.2169,23.1701,23.1888,128715.0
2020-08-10 14:30:00,24.76,24.8,24.75,24.79,116163.0,23.1888,23.2263,23.1795,23.2169,116163.0
2020-08-10 14:40:00,24.79,24.8,24.75,24.77,93915.0,23.2169,23.2263,23.1795,23.1982,93915.0
2020-08-10 14:50:00,24.78,24.81,24.77,24.8,101781.0,23.2076,23.2357,23.1982,23.2263,101781.0
2020-08-10 15:00:00,24.8,24.81,24.78,24.8,167583.0,23.2263,23.2357,23.2076,23.2263,167583.0
2020-08-10 15:10:00,24.8,24.81,24.72,24.73,163512.0,23.2263,23.2357,23.1514,23.1607,163512.0
2020-08-10 15:20:00,24.74,24.75,24.71,24.72,235422.0,23.1701,23.1795,23.142,23.1514,235422.0
2020-08-10 15:30:00,24.72,24.75,24.72,24.73,279006.0,23.1514,23.1795,23.1514,23.1607,279006.0
2020-08-10 15:40:00,24.73,24.74,24.69,24.7,313761.0,23.1607,23.1701,23.1233,23.1326,313761.0
2020-08-10 15:50:00,24.7,24.72,24.6,24.69,1438602.0,23.1326,23.1514,23.039,23.1233,1438602.0
2020-08-11 09:30:00,25.03,25.23,24.93,25.19,474858.0,23.4417,23.629,23.348,23.5915,474858.0
2020-08-11 09:40:00,25.19,25.31,25.18,25.3,496497.0,23.5915,23.7039,23.5822,23.6946,496497.0
2020-08-11 09:50:00,25.3,25.31,25.23,25.25,301317.0,23.6946,23.7039,23.629,23.6477,301317.0
2020-08-11 10:00:00,25.25,25.35,25.23,25.29,417180.0,23.6477,23.7414,23.629,23.6852,417180.0
2020-08-11 10:10:00,25.3,25.33,25.23,25.27,274590.0,23.6946,23.7227,23.629,23.6665,274590.0
2020-08-11 10:20:00,25.28,25.35,25.28,25.33,374703.0,23.6758,23.7414,23.6758,23.7227,374703.0
2020-08-11 10:30:00,25.33,25.43,25.31,25.43,345492.0,23.7227,23.8163,23.7039,23.8163,345492.0
2020-08-11 10:40:00,25.44,25.45,25.37,25.37,227157.0,23.8257,23.835,23.7601,23.7601,227157.0
2020-08-11 10:50:00,25.37,25.41,25.35,25.38,223284.0,23.7601,23.7976,23.7414,23.7695,223284.0
2020-08-11 11:00:00,25.38,25.45,25.38,25.44,198231.0,23.7695,23.835,23.7695,23.8257,198231.0
2020-08-11 11:10:00,25.44,25.48,25.38,25.48,184587.0,23.8257,23.8631,23.7695,23.8631,184587.0
2020-08-11 11:20:00,25.47,25.49,25.36,25.37,207999.0,23.8538,23.8725,23.7508,23.7601,207999.0
2020-08-11 11:30:00,25.37,25.43,25.34,25.4,244491.0,23.7601,23.8163,23.732,23.7882,244491.0
2020-08-11 11:40:00,25.4,25.43,25.39,25.42,148248.0,23.7882,23.8163,23.7789,23.807,148248.0
2020-08-11 11:50:00,25.42,25.43,25.31,25.34,252243.0,23.807,23.8163,23.7039,23.732,252243.0
2020-08-11 12:00:00,25.34,25.36,25.22,25.24,498960.0,23.732,23.7508,23.6196,23.6384,498960.0
2020-08-11 12:10:00,25.25,25.31,25.25,25.31,135648.0,23.6477,23.7039,23.6477,23.7039,135648.0
2020-08-11 12:20:00,25.31,25.33,25.31,25.32,90501.0,23.7039,23.7227,23.7039,23.7133,90501.0
2020-08-11 12:30:00,25.32,25.33,25.26,25.28,92748.0,23.7133,23.7227,23.6571,23.6758,92748.0
2020-08-11 12:40:00,25.28,25.29,25.2,25.2,147228.0,23.6758,23.6852,23.6009,23.6009,147228.0
2020-08-11 12:50:00,25.21,25.21,25.18,25.2,160533.0,23.6103,23.6103,23.5822,23.6009,160533.0
2020-08-11 13:00:00,25.2,25.2,25.13,25.16,131586.0,23.6009,23.6009,23.5354,23.5635,131586.0
2020-08-11 13:10:00,25.16,25.21,25.15,25.21,114108.0,23.5635,23.6103,23.5541,23.6103,114108.0
2020-08-11 13:20:00,25.21,25.24,25.2,25.21,89949.0,23.6103,23.6384,23.6009,23.6103,89949.0
2020-08-11 13:30:00,25.21,25.23,25.17,25.19,184050.0,23.6103,23.629,23.5728,23.5915,184050.0
2020-08-11 13:40:00,25.19,25.22,25.18,25.19,80025.0,23.5915,23.6196,23.5822,23.5915,80025.0
2020-08-11 13:50:00,25.2,25.22,25.19,25.21,85749.0,23.6009,23.6196,23.5915,23.6103,85749.0
2020-08-11 14:00:00,25.21,25.29,25.21,25.28,98292.0,23.6103,23.6852,23.6103,23.6758,98292.0
2020-08-11 14:10:00,25.28,25.29,25.24,25.26,165069.0,23.6758,23.6852,23.6384,23.6571,165069.0
2020-08-11 14:20:00,25.26,25.29,25.24,25.25,107676.0,23.6571,23.6852,23.6384,23.6477,107676.0
2020-08-11 14:30:00,25.26,25.26,25.2,25.23,131529.0,23.6571,23.6571,23.6009,23.629,131529.0
2020-08-11 14:40:00,25.23,25.24,25.15,25.15,392772.0,23.629,23.6384,23.5541,23.5541,392772.0
2020-08-11 14:50:00,25.14,25.18,25.14,25.16,284565.0,23.5447,23.5822,23.5447,23.5635,284565.0
2020-08-11 15:00:00,25.16,25.18,25.11,25.11,376533.0,23.5635,23.5822,23.5166,23.5166,376533.0
2020-08-11 15:10:00,25.11,25.16,24.93,24.95,541596.0,23.5166,23.5635,23.348,23.3668,541596.0
2020-08-11 15:20:00,24.95,25.04,24.93,25.02,496938.0,23.3668,23.4511,23.348,23.4323,496938.0
2020-08-11 15:30:00,25.02,25.06,24.99,25.03,635982.0,23.4323,23.4698,23.4042,23.4417,635982.0
2020-08-11 15:40:00,25.03,25.08,24.99,25.0,562908.0,23.4417,23.4885,23.4042,23.4136,562908.0
2020-08-11 15:50:00,25.0,25.06,24.89,25.05,2157837.0,23.4136,23.4698,23.3106,23.4604,2157837.0
2020-08-12 09:30:00,25.2,25.32,25.14,25.21,219021.0,23.6009,23.7133,23.5447,23.6103,219021.0
2020-08-12 09:40:00,25.2,25.25,25.18,25.21,123204.0,23.6009,23.6477,23.5822,23.6103,123204.0
2020-08-12 09:50:00,25.21,25.27,25.18,25.19,156120.0,23.6103,23.6665,23.5822,23.5915,156120.0
2020-08-12 10:00:00,25.19,25.21,25.15,25.16,147798.0,23.5915,23.6103,23.5541,23.5635,147798.0
2020-08-12 10:10:00,25.16,25.27,25.15,25.26,82926.0,23.5635,23.6665,23.5541,23.6571,82926.0
2020-08-12 10:20:00,25.26,25.37,25.23,25.37,149058.0,23.6571,23.7601,23.629,23.7601,149058.0
2020-08-12 10:30:00,25.37,25.43,25.35,25.41,260502.0,23.7601,23.8163,23.7414,23.7976,260502.0
2020-08-12 10:40:00,25.42,25.44,25.36,25.37,173589.0,23.807,23.8257,23.7508,23.7601,173589.0
2020-08-12 10:50:00,25.37,25.41,25.35,25.4,108945.0,23.7601,23.7976,23.7414,23.7882,108945.0
2020-08-12 11:00:00,25.39,25.41,25.36,25.38,162300.0,23.7789,23.7976,23.7508,23.7695,162300.0
2020-08-12 11:10:00,25.39,25.39,25.29,25.3,129447.0,23.7789,23.7789,23.6852,23.6946,129447.0
2020-08-12 11:20:00,25.3,25.33,25.27,25.3,87300.0,23.6946,23.7227,23.6665,23.6946,87300.0
2020-08-12 11:30:00,25.3,25.33,25.26,25.26,104565.0,23.6946,23.7227,23.6571,23.6571,104565.0
2020-08-12 11:40:00,25.25,25.28,25.23,25.25,196485.0,23.6477,23.6758,23.629,23.6477,196485.0
2020-08-12 11:50:00,25.25,25.29,25.23,25.26,298596.0,23.6477,23.6852,23.629,23.6571,298596.0
2020-08-12 12:00:00,25.25,25.28,25.23,25.23,111039.0,23.6477,23.6758,23.629,23.629,111039.0
2020-08-12 12:10:00,25.24,25.25,25.2,25.2,104136.0,23.6384,23.6477,23.6009,23.6009,104136.0
2020-08-12 12:20:00,25.21,25.24,25.18,25.2,106995.0,23.6103,23.6384,23.5822,23.6009,106995.0
2020-08-12 12:30:00,25.2,25.2,25.18,25.19,91530.0,23.6009,23.6009,23.5822,23.5915,91530.0
2020-08-12 12:40:00,25.2,25.2,25.16,25.16,57171.0,23.6009,23.6009,23.5635,23.5635,57171.0
2020-08-12 12:50:00,25.16,25.17,25.11,25.12,40269.0,23.5635,23.5728,23.5166,23.526,40269.0
2020-08-12 13:00:00,25.12,25.13,25.08,25.09,65523.0,23.526,23.5354,23.4885,23.4979,65523.0
2020-08-12 13:10:00,25.09,25.09,25.0,25.03,76920.0,23.4979,23.4979,23.4136,23.4417,76920.0
2020-08-12 13:20:00,25.03,25.03,24.98,25.0,87048.0,23.4417,23.4417,23.3949,23.4136,87048.0
2020-08-12 13:30:00,25.01,25.1,25.01,25.09,76839.0,23.423,23.5073,23.423,23.4979,76839.0
2020-08-12 13:40:00,25.09,25.09,25.05,25.08,89244.0,23.4979,23.4979,23.4604,23.4885,89244.0
2020-08-12 13:50:00,25.08,25.1,25.08,25.09,100599.0,23.4885,23.5073,23.4885,23.4979,100599.0
2020-08-12 14:00:00,25.09,25.11,25.08,25.08,78864.0,23.4979,23.5166,23.4885,23.4885,78864.0
2020-08-12 14:10:00,25.08,25.11,25.07,25.11,66294.0,23.4885,23.5166,23.4792,23.5166,66294.0
2020-08-12 14:20:00,25.11,25.12,25.09,25.1,85404.0,23.5166,23.526,23.4979,23.5073,85404.0
2020-08-12 14:30:00,25.09,25.15,25.09,25.12,73479.0,23.4979,23.5541,23.4979,23.526,73479.0
2020-08-12 14:40:00,25.12,25.15,25.12,25.15,68574.0,23.526,23.5541,23.526,23.5541,68574.0
2020-08-12 14:50:00,25.15,25.17,25.14,25.14,90852.0,23.5541,23.5728,23.5447,23.5447,90852.0
2020-08-12 15:00:00,25.14,25.15,25.1,25.12,123831.0,23.5447,23.5541,23.5073,23.526,123831.0
2020-08-12 15:10:00,25.12,25.17,25.11,25.14,116004.0,23.526,23.5728,23.5166,23.5447,116004.0
2020-08-12 15:20:00,25.14,25.16,25.11,25.11,112161.0,23.5447,23.5635,23.5166,23.5166,112161.0
2020-08-12 15:30:00,25.11,25.12,25.06,25.08,205431.0,23.5166,23.526,23.4698,23.4885,205431.0
2020-08-12 15:40:00,25.08,25.09,25.0,25.01,232050.0,23.4885,23.4979,23.4136,23.423,232050.0
2020-08-12 15:50:00,25.01,25.07,24.99,25.01,577344.0,23.423,23.4792,23.4042,23.423,577344.0
2020-08-13 09:30:00,24.84,24.9,24.78,24.85,167979.0,23.2638,23.3199,23.2076,23.2731,167979.0
2020-08-13 09:40:00,24.86,24.96,24.85,24.91,148593.0,23.2825,23.3761,23.2731,23.3293,148593.0
2020-08-13 09:50:00,24.91,24.97,24.89,24.97,168222.0,23.3293,23.3855,23.3106,23.3855,168222.0
2020-08-13 10:00:00,24.97,24.99,24.91,24.92,149670.0,23.3855,23.4042,23.3293,23.3387,149670.0
2020-08-13 10:10:00,24.93,24.95,24.87,24.87,98355.0,23.348,23.3668,23.2919,23.2919,98355.0
2020-08-13 10:20:00,24.87,24.9,24.78,24.78,95916.0,23.2919,23.3199,23.2076,23.2076,95916.0
2020-08-13 10:30:00,24.78,24.82,24.73,24.73,152625.0,23.2076,23.245,23.1607,23.1607,152625.0
2020-08-13 10:40:00,24.73,24.77,24.71,24.73,158709.0,23.1607,23.1982,23.142,23.1607,158709.0
2020-08-13 10:50:00,24.73,24.77,24.72,24.74,135309.0,23.1607,23.1982,23.1514,23.1701,135309.0
2020-08-13 11:00:00,24.74,24.76,24.71,24.72,103086.0,23.1701,23.1888,23.142,23.1514,103086.0
2020-08-13 11:10:00,24.73,24.78,24.71,24.76,79869.0,23.1607,23.2076,23.142,23.1888,79869.0
2020-08-13 11:20:00,24.77,24.77,24.73,24.74,72858.0,23.1982,23.1982,23.1607,23.1701,72858.0
2020-08-13 11:30:00,24.74,24.75,24.67,24.68,119091.0,23.1701,23.1795,23.1045,23.1139,119091.0
2020-08-13 11:40:00,24.68,24.73,24.68,24.72,75012.0,23.1139,23.1607,23.1139,23.1514,75012.0
2020-08-13 11:50:00,24.72,24.75,24.71,24.71,75756.0,23.1514,23.1795,23.142,23.142,75756.0
2020-08-13 12:00:00,24.72,24.75,24.71,24.74,85941.0,23.1514,23.1795,23.142,23.1701,85941.0
2020-08-13 12:10:00,24.74,24.74,24.7,24.71,65514.0,23.1701,23.1701,23.1326,23.142,65514.0
2020-08-13 12:20:00,24.71,24.71,24.68,24.68,82791.0,23.142,23.142,23.1139,23.1139,82791.0
2020-08-13 12:30:00,24.68,24.7,24.66,24.7,95316.0,23.1139,23.1326,23.0952,23.1326,95316.0
2020-08-13 12:40:00,24.7,24.71,24.69,24.69,79083.0,23.1326,23.142,23.1233,23.1233,79083.0
2020-08-13 12:50:00,24.69,24.7,24.66,24.69,85077.0,23.1233,23.1326,23.0952,23.1233,85077.0
2020-08-13 13:00:00,24.69,24.71,24.67,24.67,78981.0,23.1233,23.142,23.1045,23.1045,78981.0
2020-08-13 13:10:00,24.67,24.7,24.65,24.65,93693.0,23.1045,23.1326,23.0858,23.0858,93693.0
2020-08-13 13:20:00,24.65,24.69,24.64,24.67,106776.0,23.0858,23.1233,23.0764,23.1045,106776.0
2020-08-13 13:30:00,24.67,24.68,24.62,24.63,119655.0,23.1045,23.1139,23.0577,23.0671,119655.0
2020-08-13 13:40:00,24.63,24.71,24.63,24.7,73242.0,23.0671,23.142,23.0671,23.1326,73242.0
2020-08-13 13:50:00,24.7,24.71,24.69,24.7,83877.0,23.1326,23.142,23.1233,23.1326,83877.0
2020-08-13 14:00:00,24.71,24.74,24.68,24.72,103008.0,23.142,23.1701,23.1139,23.1514,103008.0
2020-08-13 14:10:00,24.72,24.74,24.69,24.7,101211.0,23.1514,23.1701,23.1233,23.1326,101211.0
2020-08-13 14:20:00,24.69,24.69,24.65,24.68,133071.0,23.1233,23.1233,23.0858,23.1139,133071.0
2020-08-13 14:30:00,24.67,24.68,24.61,24.66,115737.0,23.1045,23.1139,23.0484,23.0952,115737.0
2020-08-13 14:40:00,24.65,24.69,24.64,24.66,121464.0,23.0858,23.1233,23.0764,23.0952,121464.0
2020-08-13 14:50:00,24.66,24.66,24.58,24.63,213111.0,23.0952,23.0952,23.0203,23.0671,213111.0
2020-08-13 15:00:00,24.63,24.65,24.6,24.64,120312.0,23.0671,23.0858,23.039,23.0764,120312.0
2020-08-13 15:10:00,24.64,24.7,24.62,24.68,99726.0,23.0764,23.1326,23.0577,23.1139,99726.0
2020-08-13 15:20:00,24.69,24.71,24.67,24.69,126942.0,23.1233,23.142,23.1045,23.1233,126942.0
2020-08-13 15:30:00,24.69,24.69,24.64,24.65,197352.0,23.1233,23.1233,23.0764,23.0858,197352.0
2020-08-13 15:40:00,24.65,24.66,24.59,24.6,210690.0,23.0858,23.0952,23.0296,23.039,210690.0
2020-08-13 15:50:00,24.6,24.68,24.6,24.66,640653.0,23.039,23.1139,23.039,23.0952,640653.0
2020-08-14 09:30:00,24.56,24.63,24.5,24.59,228273.0,23.0015,23.0671,22.9453,23.0296,228273.0
2020-08-14 09:40:00,24.59,24.63,24.51,24.63,99246.0,23.0296,23.0671,22.9547,23.0671,99246.0
2020-08-14 09:50:00,24.64,24.65,24.58,24.64,92211.0,23.0764,23.0858,23.0203,23.0764,92211.0
2020-08-14 10:00:00,24.66,24.78,24.64,24.78,252315.0,23.0952,23.2076,23.0764,23.2076,252315.0
2020-08-14 10:10:00,24.78,24.81,24.73,24.76,225528.0,23.2076,23.2357,23.1607,23.1888,225528.0
2020-08-14 10:20:00,24.77,24.86,24.74,24.8,77895.0,23.1982,23.2825,23.1701,23.2263,77895.0
2020-08-14 10:30:00,24.79,24.85,24.79,24.82,62655.0,23.2169,23.2731,23.2169,23.245,62655.0
2020-08-14 10:40:00,24.82,24.83,24.79,24.83,42201.0,23.245,23.2544,23.2169,23.2544,42201.0
2020-08-14 10:50:00,24.83,24.84,24.79,24.8,57630.0,23.2544,23.2638,23.2169,23.2263,57630.0
2020-08-14 11:00:00,24.8,24.8,24.77,24.78,134256.0,23.2263,23.2263,23.1982,23.2076,134256.0
2020-08-14 11:10:00,24.78,24.84,24.77,24.84,79848.0,23.2076,23.2638,23.1982,23.2638,79848.0
2020-08-14 11:20:00,24.84,24.86,24.84,24.85,34146.0,23.2638,23.2825,23.2638,23.2731,34146.0
2020-08-14 11:30:00,24.85,24.88,24.85,24.87,64461.0,23.2731,23.3012,23.2731,23.2919,64461.0
2020-08-14 11:40:00,24.88,24.89,24.84,24.89,65520.0,23.3012,23.3106,23.2638,23.3106,65520.0
2020-08-14 11:50:00,24.88,24.88,24.83,24.86,74208.0,23.3012,23.3012,23.2544,23.2825,74208.0
2020-08-14 12:00:00,24.86,24.88,24.84,24.86,72990.0,23.2825,23.3012,23.2638,23.2825,72990.0
2020-08-14 12:10:00,24.86,24.86,24.83,24.83,99933.0,23.2825,23.2825,23.2544,23.2544,99933.0
2020-08-14 12:20:00,24.83,24.83,24.8,24.82,89568.0,23.2544,23.2544,23.2263,23.245,89568.0
2020-08-14 12:30:00,24.82,24.85,24.82,24.83,60621.0,23.245,23.2731,23.245,23.2544,60621.0
2020-08-14 12:40:00,24.83,24.85,24.8,24.83,73317.0,23.2544,23.2731,23.2263,23.2544,73317.0
2020-08-14 12:50:00,24.83,24.84,24.81,24.81,58857.0,23.2544,23.2638,23.2357,23.2357,58857.0
2020-08-14 13:00:00,24.8,24.81,24.76,24.8,64548.0,23.2263,23.2357,23.1888,23.2263,64548.0
2020-08-14 13:10:00,24.8,24.8,24.76,24.77,79761.0,23.2263,23.2263,23.1888,23.1982,79761.0
2020-08-14 13:20:00,24.77,24.78,24.75,24.78,43089.0,23.1982,23.2076,23.1795,23.2076,43089.0
2020-08-14 13:30:00,24.78,24.79,24.75,24.78,93237.0,23.2076,23.2169,23.1795,23.2076,93237.0
2020-08-14 13:40:00,24.78,24.82,24.78,24.8,175734.0,23.2076,23.245,23.2076,23.2263,175734.0
2020-08-14 13:50:00,24.8,24.82,24.79,24.82,130311.0,23.2263,23.245,23.2169,23.245,130311.0
2020-08-14 14:00:00,24.82,24.83,24.79,24.81,197607.0,23.245,23.2544,23.2169,23.2357,197607.0
2020-08-14 14:10:00,24.81,24.82,24.77,24.82,377433.0,23.2357,23.245,23.1982,23.245,377433.0
2020-08-14 14:20:00,24.83,24.87,24.82,24.86,414963.0,23.2544,23.2919,23.245,23.2825,414963.0
2020-08-14 14:30:00,24.86,24.87,24.79,24.82,318708.0,23.2825,23.2919,23.2169,23.245,318708.0
2020-08-14 14:40:00,24.82,24.83,24.77,24.77,57771.0,23.245,23.2544,23.1982,23.1982,57771.0
2020-08-14 14:50:00,24.77,24.79,24.74,24.74,46473.0,23.1982,23.2169,23.1701,23.1701,46473.0
2020-08-14 15:00:00,24.74,24.76,24.71,24.72,95187.0,23.1701,23.1888,23.142,23.1514,95187.0
2020-08-14 15:10:00,24.72,24.73,24.67,24.69,84528.0,23.1514,23.1607,23.1045,23.1233,84528.0
2020-08-14 15:20:00,24.7,24.75,24.69,24.72,85635.0,23.1326,23.1795,23.1233,23.1514,85635.0
2020-08-14 15:30:00,24.71,24.73,24.68,24.68,77547.0,23.142,23.1607,23.1139,23.1139,77547.0
2020-08-14 15:40:00,24.68,24.73,24.68,24.7,101634.0,23.1139,23.1607,23.1139,23.1326,101634.0
2020-08-14 15:50:00,24.69,24.76,24.67,24.75,446301.0,23.1233,23.1888,23.1045,23.1795,446301.0
2020-08-17 09:30:00,24.81,24.95,24.78,24.94,345771.0,23.2357,23.3668,23.2076,23.3574,345771.0
2020-08-17 09:40:00,24.93,24.94,24.88,24.92,203622.0,23.348,23.3574,23.3012,23.3387,203622.0
2020-08-17 09:50:00,24.93,24.99,24.89,24.98,368316.0,23.348,23.4042,23.3106,23.3949,368316.0
2020-08-17 10:00:00,24.99,24.99,24.88,24.9,213876.0,23.4042,23.4042,23.3012,23.3199,213876.0
2020-08-17 10:10:00,24.9,24.95,24.9,24.94,130215.0,23.3199,23.3668,23.3199,23.3574,130215.0
2020-08-17 10:20:00,24.94,25.0,24.92,24.97,121287.0,23.3574,23.4136,23.3387,23.3855,121287.0
2020-08-17 10:30:00,24.97,24.97,24.92,24.94,80424.0,23.3855,23.3855,23.3387,23.3574,80424.0
2020-08-17 10:40:00,24.94,25.01,24.94,25.01,68847.0,23.3574,23.423,23.3574,23.423,68847.0
2020-08-17 10:50:00,25.01,25.09,25.0,25.05,166446.0,23.423,23.4979,23.4136,23.4604,166446.0
2020-08-17 11:00:00,25.05,25.05,25.01,25.03,103626.0,23.4604,23.4604,23.423,23.4417,103626.0
2020-08-17 11:10:00,25.03,25.07,25.02,25.05,72783.0,23.4417,23.4792,23.4323,23.4604,72783.0
2020-08-17 11:20:00,25.05,25.08,25.05,25.08,77784.0,23.4604,23.4885,23.4604,23.4885,77784.0
2020-08-17 11:30:00,25.08,25.09,25.02,25.03,79746.0,23.4885,23.4979,23.4323,23.4417,79746.0
2020-08-17 11:40:00,25.02,25.04,24.99,25.01,49437.0,23.4323,23.4511,23.4042,23.423,49437.0
2020-08-17 11:50:00,25.01,25.03,25.01,25.03,57237.0,23.423,23.4417,23.423,23.4417,57237.0
2020-08-17 12:00:00,25.03,25.03,25.0,25.01,50136.0,23.4417,23.4417,23.4136,23.423,50136.0
2020-08-17 12:10:00,25.01,25.01,24.98,25.0,53799.0,23.423,23.423,23.3949,23.4136,53799.0
2020-08-17 12:20:00,25.0,25.0,24.96,24.97,34545.0,23.4136,23.4136,23.3761,23.3855,34545.0
2020-08-17 12:30:00,24.97,25.0,24.95,24.95,47169.0,23.3855,23.4136,23.3668,23.3668,47169.0
2020-08-17 12:40:00,24.95,25.02,24.95,25.0,76638.0,23.3668,23.4323,23.3668,23.4136,76638.0
2020-08-17 12:50:00,25.0,25.02,24.99,25.0,53187.0,23.4136,23.4323,23.4042,23.4136,53187.0
2020-08-17 13:00:00,25.01,25.02,24.99,25.01,40896.0,23.423,23.4323,23.4042,23.423,40896.0
2020-08-17 13:10:00,25.01,25.04,25.0,25.04,46350.0,23.423,23.4511,23.4136,23.4511,46350.0
2020-08-17 13:20:00,25.04,25.07,25.04,25.05,92004.0,23.4511,23.4792,23.4511,23.4604,92004.0
2020-08-17 13:30:00,25.05,25.06,25.0,25.06,100266.0,23.4604,23.4698,23.4136,23.4698,100266.0
2020-08-17 13:40:00,25.05,25.07,25.02,25.06,82278.0,23.4604,23.4792,23.4323,23.4698,82278.0
2020-08-17 13:50:00,25.06,25.08,25.04,25.06,89946.0,23.4698,23.4885,23.4511,23.4698,89946.0
2020-08-17 14:00:00,25.06,25.07,25.04,25.05,78789.0,23.4698,23.4792,23.4511,23.4604,78789.0
2020-08-17 14:10:00,25.05,25.06,25.02,25.05,86538.0,23.4604,23.4698,23.4323,23.4604,86538.0
2020-08-17 14:20:00,25.05,25.05,25.01,25.01,71940.0,23.4604,23.4604,23.423,23.423,71940.0
2020-08-17 14:30:00,25.01,25.02,24.99,24.99,98106.0,23.423,23.4323,23.4042,23.4042,98106.0
2020-08-17 14:40:00,24.99,24.99,24.96,24.96,132516.0,23.4042,23.4042,23.3761,23.3761,132516.0
2020-08-17 14:50:00,24.96,24.99,24.95,24.97,124287.0,23.3761,23.4042,23.3668,23.3855,124287.0
2020-08-17 15:00:00,24.97,24.98,24.94,24.96,159357.0,23.3855,23.3949,23.3574,23.3761,159357.0
2020-08-17 15:10:00,24.95,24.97,24.94,24.97,128865.0,23.3668,23.3855,23.3574,23.3855,128865.0
2020-08-17 15:20:00,24.97,24.98,24.95,24.97,184215.0,23.3855,23.3949,23.3668,23.3855,184215.0
2020-08-17 15:30:00,24.97,24.99,24.96,24.97,217698.0,23.3855,23.4042,23.3761,23.3855,217698.0
2020-08-17 15:40:00,24.97,25.01,24.97,25.0,232467.0,23.3855,23.423,23.3855,23.4136,232467.0
2020-08-17 15:50:00,25.0,25.03,24.98,25.0,892485.0,23.4136,23.4417,23.3949,23.4136,892485.0
2020-08-18 09:30:00,25.05,25.06,24.96,24.98,140196.0,23.4604,23.4698,23.3761,23.3949,140196.0
2020-08-18 09:40:00,24.98,25.05,24.97,24.97,103671.0,23.3949,23.4604,23.3855,23.3855,103671.0
2020-08-18 09:50:00,24.98,25.03,24.94,24.96,107259.0,23.3949,23.4417,23.3574,23.3761,107259.0
2020-08-18 10:00:00,24.95,24.99,24.91,24.92,135594.0,23.3668,23.4042,23.3293,23.3387,135594.0
2020-08-18 10:10:00,24.91,24.96,24.89,24.96,85854.0,23.3293,23.3761,23.3106,23.3761,85854.0
2020-08-18 10:20:00,24.95,24.96,24.87,24.88,109332.0,23.3668,23.3761,23.2919,23.3012,109332.0
2020-08-18 10:30:00,24.88,24.91,24.86,24.86,86850.0,23.3012,23.3293,23.2825,23.2825,86850.0
2020-08-18 10:40:00,24.87,24.88,24.79,24.81,175314.0,23.2919,23.3012,23.2169,23.2357,175314.0
2020-08-18 10:50:00,24.82,24.84,24.81,24.84,85572.0,23.245,23.2638,23.2357,23.2638,85572.0
2020-08-18 11:00:00,24.83,24.87,24.83,24.86,84873.0,23.2544,23.2919,23.2544,23.2825,84873.0
2020-08-18 11:10:00,24.87,24.88,24.85,24.87,75147.0,23.2919,23.3012,23.2731,23.2919,75147.0
2020-08-18 11:20:00,24.87,24.89,24.83,24.85,112506.0,23.2919,23.3106,23.2544,23.2731,112506.0
2020-08-18 11:30:00,24.85,24.86,24.83,24.84,91368.0,23.2731,23.2825,23.2544,23.2638,91368.0
2020-08-18 11:40:00,24.84,24.86,24.83,24.84,76122.0,23.2638,23.2825,23.2544,23.2638,76122.0
2020-08-18 11:50:00,24.84,24.86,24.83,24.85,62139.0,23.2638,23.2825,23.2544,23.2731,62139.0
2020-08-18 12:00:00,24.85,24.86,24.84,24.86,88050.0,23.2731,23.2825,23.2638,23.2825,88050.0
2020-08-18 12:10:00,24.86,24.86,24.83,24.85,48402.0,23.2825,23.2825,23.2544,23.2731,48402.0
2020-08-18 12:20:00,24.85,24.86,24.83,24.86,48486.0,23.2731,23.2825,23.2544,23.2825,48486.0
2020-08-18 12:30:00,24.86,24.86,24.83,24.84,54027.0,23.2825,23.2825,23.2544,23.2638,54027.0
2020-08-18 12:40:00,24.85,24.87,24.84,24.84,61128.0,23.2731,23.2919,23.2638,23.2638,61128.0
2020-08-18 12:50:00,24.83,24.87,24.83,24.85,67182.0,23.2544,23.2919,23.2544,23.2731,67182.0
2020-08-18 13:00:00,24.86,24.88,24.85,24.86,38082.0,23.2825,23.3012,23.2731,23.2825,38082.0
2020-08-18 13:10:00,24.86,24.88,24.85,24.86,53694.0,23.2825,23.3012,23.2731,23.2825,53694.0
2020-08-18 13:20:00,24.86,24.87,24.86,24.86,50112.0,23.2825,23.2919,23.2825,23.2825,50112.0
2020-08-18 13:30:00,24.87,24.91,24.86,24.9,78282.0,23.2919,23.3293,23.2825,23.3199,78282.0
2020-08-18 13:40:00,24.9,24.91,24.88,24.91,33066.0,23.3199,23.3293,23.3012,23.3293,33066.0
2020-08-18 13:50:00,24.91,24.93,24.91,24.91,41079.0,23.3293,23.348,23.3293,23.3293,41079.0
2020-08-18 14:00:00,24.91,24.92,24.9,24.91,61272.0,23.3293,23.3387,23.3199,23.3293,61272.0
2020-08-18 14:10:00,24.91,24.91,24.89,24.91,79977.0,23.3293,23.3293,23.3106,23.3293,79977.0
2020-08-18 14:20:00,24.91,24.92,24.9,24.91,73002.0,23.3293,23.3387,23.3199,23.3293,73002.0
2020-08-18 14:30:00,24.91,24.92,24.89,24.9,250437.0,23.3293,23.3387,23.3106,23.3199,250437.0
2020-08-18 14:40:00,24.9,24.91,24.89,24.9,99867.0,23.3199,23.3293,23.3106,23.3199,99867.0
2020-08-18 14:50:00,24.91,24.92,24.9,24.91,114579.0,23.3293,23.3387,23.3199,23.3293,114579.0
2020-08-18 15:00:00,24.91,24.91,24.89,24.9,186444.0,23.3293,23.3293,23.3106,23.3199,186444.0
2020-08-18 15:10:00,24.9,24.92,24.88,24.9,143352.0,23.3199,23.3387,23.3012,23.3199,143352.0
2020-08-18 15:20:00,24.9,24.92,24.88,24.89,181701.0,23.3199,23.3387,23.3012,23.3106,181701.0
2020-08-18 15:30:00,24.88,24.89,24.86,24.87,181323.0,23.3012,23.3106,23.2825,23.2919,181323.0
2020-08-18 15:40:00,24.87,24.87,24.81,24.81,251646.0,23.2919,23.2919,23.2357,23.2357,251646.0
2020-08-18 15:50:00,24.81,24.82,24.77,24.81,933447.0,23.2357,23.245,23.1982,23.2357,933447.0
2020-08-19 09:30:00,24.91,24.95,24.83,24.88,169800.0,23.3293,23.3668,23.2544,23.3012,169800.0
2020-08-19 09:40:00,24.87,24.91,24.86,24.88,90441.0,23.2919,23.3293,23.2825,23.3012,90441.0
2020-08-19 09:50:00,24.88,24.9,24.84,24.87,177378.0,23.3012,23.3199,23.2638,23.2919,177378.0
2020-08-19 10:00:00,24.87,24.89,24.79,24.8,137076.0,23.2919,23.3106,23.2169,23.2263,137076.0
2020-08-19 10:10:00,24.8,24.84,24.79,24.8,59604.0,23.2263,23.2638,23.2169,23.2263,59604.0
2020-08-19 10:20:00,24.8,24.83,24.78,24.8,56484.0,23.2263,23.2544,23.2076,23.2263,56484.0
2020-08-19 10:30:00,24.8,24.82,24.79,24.81,82512.0,23.2263,23.245,23.2169,23.2357,82512.0
2020-08-19 10:40:00,24.81,24.83,24.8,24.81,357249.0,23.2357,23.2544,23.2263,23.2357,357249.0
2020-08-19 10:50:00,24.82,24.84,24.8,24.81,80907.0,23.245,23.2638,23.2263,23.2357,80907.0
2020-08-19 11:00:00,24.81,24.82,24.79,24.8,103908.0,23.2357,23.245,23.2169,23.2263,103908.0
2020-08-19 11:10:00,24.8,24.82,24.78,24.79,76488.0,23.2263,23.245,23.2076,23.2169,76488.0
2020-08-19 11:20:00,24.79,24.82,24.77,24.79,206004.0,23.2169,23.245,23.1982,23.2169,206004.0
2020-08-19 11:30:00,24.79,24.84,24.79,24.83,38856.0,23.2169,23.2638,23.2169,23.2544,38856.0
2020-08-19 11:40:00,24.83,24.83,24.8,24.81,37263.0,23.2544,23.2544,23.2263,23.2357,37263.0
2020-08-19 11:50:00,24.81,24.81,24.78,24.78,45957.0,23.2357,23.2357,23.2076,23.2076,45957.0
2020-08-19 12:00:00,24.78,24.79,24.77,24.79,94194.0,23.2076,23.2169,23.1982,23.2169,94194.0
2020-08-19 12:10:00,24.79,24.82,24.78,24.82,76617.0,23.2169,23.245,23.2076,23.245,76617.0
2020-08-19 12:20:00,24.82,24.87,24.82,24.87,250296.0,23.245,23.2919,23.245,23.2919,250296.0
2020-08-19 12:30:00,24.87,24.88,24.84,24.84,101607.0,23.2919,23.3012,23.2638,23.2638,101607.0
2020-08-19 12:40:00,24.84,24.84,24.77,24.78,97155.0,23.2638,23.2638,23.1982,23.2076,97155.0
2020-08-19 12:50:00,24.77,24.77,24.72,24.74,117723.0,23.1982,23.1982,23.1514,23.1701,117723.0
2020-08-19 13:00:00,24.74,24.77,24.74,24.75,41430.0,23.1701,23.1982,23.1701,23.1795,41430.0
2020-08-19 13:10:00,24.75,24.8,24.75,24.8,63594.0,23.1795,23.2263,23.1795,23.2263,63594.0
2020-08-19 13:20:00,24.81,24.81,24.78,24.79,69741.0,23.2357,23.2357,23.2076,23.2169,69741.0
2020-08-19 13:30:00,24.79,24.79,24.77,24.77,43506.0,23.2169,23.2169,23.1982,23.1982,43506.0
2020-08-19 13:40:00,24.77,24.8,24.77,24.8,63036.0,23.1982,23.2263,23.1982,23.2263,63036.0
2020-08-19 13:50:00,24.79,24.81,24.78,24.79,52716.0,23.2169,23.2357,23.2076,23.2169,52716.0
2020-08-19 14:00:00,24.8,24.85,24.79,24.85,359469.0,23.2263,23.2731,23.2169,23.2731,359469.0
2020-08-19 14:10:00,24.85,24.85,24.81,24.82,108570.0,23.2731,23.2731,23.2357,23.245,108570.0
2020-08-19 14:20:00,24.82,24.82,24.75,24.76,183438.0,23.245,23.245,23.1795,23.1888,183438.0
2020-08-19 14:30:00,24.76,24.77,24.71,24.72,111285.0,23.1888,23.1982,23.142,23.1514,111285.0
2020-08-19 14:40:00,24.72,24.78,24.72,24.76,78978.0,23.1514,23.2076,23.1514,23.1888,78978.0
2020-08-19 14:50:00,24.77,24.8,24.76,24.78,97593.0,23.1982,23.2263,23.1888,23.2076,97593.0
2020-08-19 15:00:00,24.78,24.8,24.76,24.79,216126.0,23.2076,23.2263,23.1888,23.2169,216126.0
2020-08-19 15:10:00,24.79,24.79,24.74,24.75,83247.0,23.2169,23.2169,23.1701,23.1795,83247.0
2020-08-19 15:20:00,24.75,24.76,24.71,24.72,266226.0,23.1795,23.1888,23.142,23.1514,266226.0
2020-08-19 15:30:00,24.72,24.74,24.7,24.71,177453.0,23.1514,23.1701,23.1326,23.142,177453.0
2020-08-19 15:40:00,24.71,24.73,24.66,24.67,330027.0,23.142,23.1607,23.0952,23.1045,330027.0
2020-08-19 15:50:00,24.67,24.7,24.64,24.69,921099.0,23.1045,23.1326,23.0764,23.1233,921099.0
2020-08-20 09:30:00,24.44,24.55,24.42,24.54,147255.0,22.8891,22.9922,22.8704,22.9828,147255.0
2020-08-20 09:40:00,24.54,24.59,24.5,24.57,155916.0,22.9828,23.0296,22.9453,23.0109,155916.0
2020-08-20 09:50:00,24.58,24.6,24.54,24.59,88698.0,23.0203,23.039,22.9828,23.0296,88698.0
2020-08-20 10:00:00,24.59,24.61,24.53,24.6,207699.0,23.0296,23.0484,22.9734,23.039,207699.0
2020-08-20 10:10:00,24.61,24.69,24.59,24.69,109563.0,23.0484,23.1233,23.0296,23.1233,109563.0
2020-08-20 10:20:00,24.69,24.72,24.66,24.67,92949.0,23.1233,23.1514,23.0952,23.1045,92949.0
2020-08-20 10:30:00,24.68,24.71,24.67,24.69,90981.0,23.1139,23.142,23.1045,23.1233,90981.0
2020-08-20 10:40:00,24.69,24.7,24.67,24.7,43317.0,23.1233,23.1326,23.1045,23.1326,43317.0
2020-08-20 10:50:00,24.7,24.71,24.63,24.63,76266.0,23.1326,23.142,23.0671,23.0671,76266.0
2020-08-20 11:00:00,24.63,24.64,24.58,24.59,146853.0,23.0671,23.0764,23.0203,23.0296,146853.0
2020-08-20 11:10:00,24.59,24.62,24.58,24.59,59037.0,23.0296,23.0577,23.0203,23.0296,59037.0
2020-08-20 11:20:00,24.59,24.6,24.57,24.58,59124.0,23.0296,23.039,23.0109,23.0203,59124.0
2020-08-20 11:30:00,24.57,24.59,24.56,24.58,49197.0,23.0109,23.0296,23.0015,23.0203,49197.0
2020-08-20 11:40:00,24.58,24.6,24.58,24.59,42873.0,23.0203,23.039,23.0203,23.0296,42873.0
2020-08-20 11:50:00,24.59,24.64,24.59,24.59,83007.0,23.0296,23.0764,23.0296,23.0296,83007.0
2020-08-20 12:00:00,24.59,24.61,24.58,24.6,98028.0,23.0296,23.0484,23.0203,23.039,98028.0
2020-08-20 12:10:00,24.6,24.62,24.59,24.6,130662.0,23.039,23.0577,23.0296,23.039,130662.0
2020-08-20 12:20:00,24.6,24.63,24.59,24.61,106911.0,23.039,23.0671,23.0296,23.0484,106911.0
2020-08-20 12:30:00,24.61,24.62,24.57,24.58,40398.0,23.0484,23.0577,23.0109,23.0203,40398.0
2020-08-20 12:40:00,24.58,24.59,24.56,24.58,38859.0,23.0203,23.0296,23.0015,23.0203,38859.0
2020-08-20 12:50:00,24.59,24.59,24.57,24.57,69783.0,23.0296,23.0296,23.0109,23.0109,69783.0
2020-08-20 13:00:00,24.58,24.6,24.57,24.59,53508.0,23.0203,23.039,23.0109,23.0296,53508.0
2020-08-20 13:10:00,24.59,24.6,24.55,24.59,46641.0,23.0296,23.039,22.9922,23.0296,46641.0
2020-08-20 13:20:00,24.59,24.6,24.57,24.57,86973.0,23.0296,23.039,23.0109,23.0109,86973.0
2020-08-20 13:30:00,24.57,24.59,24.56,24.59,100989.0,23.0109,23.0296,23.0015,23.0296,100989.0
2020-08-20 13:40:00,24.59,24.6,24.54,24.56,113475.0,23.0296,23.039,22.9828,23.0015,113475.0
2020-08-20 13:50:00,24.56,24.57,24.55,24.56,88518.0,23.0015,23.0109,22.9922,23.0015,88518.0
2020-08-20 14:00:00,24.57,24.57,24.55,24.57,119877.0,23.0109,23.0109,22.9922,23.0109,119877.0
2020-08-20 14:10:00,24.57,24.61,24.56,24.59,58962.0,23.0109,23.0484,23.0015,23.0296,58962.0
2020-08-20 14:20:00,24.59,24.63,24.58,24.61,106542.0,23.0296,23.0671,23.0203,23.0484,106542.0
2020-08-20 14:30:00,24.61,24.62,24.58,24.58,162558.0,23.0484,23.0577,23.0203,23.0203,162558.0
2020-08-20 14:40:00,24.58,24.62,24.57,24.62,127539.0,23.0203,23.0577,23.0109,23.0577,127539.0
2020-08-20 14:50:00,24.61,24.62,24.61,24.61,83349.0,23.0484,23.0577,23.0484,23.0484,83349.0
2020-08-20 15:00:00,24.61,24.65,24.61,24.64,242775.0,23.0484,23.0858,23.0484,23.0764,242775.0
2020-08-20 15:10:00,24.65,24.65,24.62,24.63,131472.0,23.0858,23.0858,23.0577,23.0671,131472.0
2020-08-20 15:20:00,24.63,24.64,24.62,24.63,109284.0,23.0671,23.0764,23.0577,23.0671,109284.0
2020-08-20 15:30:00,24.63,24.65,24.61,24.64,149874.0,23.0671,23.0858,23.0484,23.0764,149874.0
2020-08-20 15:40:00,24.64,24.66,24.63,24.64,278001.0,23.0764,23.0952,23.0671,23.0764,278001.0
2020-08-20 15:50:00,24.63,24.67,24.62,24.64,627027.0,23.0671,23.1045,23.0577,23.0764,627027.0
2020-08-21 09:30:00,24.62,24.68,24.47,24.56,670428.0,23.0577,23.1139,22.9172,23.0015,670428.0
2020-08-21 09:40:00,24.55,24.73,24.49,24.73,125016.0,22.9922,23.1607,22.936,23.1607,125016.0
2020-08-21 09:50:00,24.71,24.72,24.66,24.7,94458.0,23.142,23.1514,23.0952,23.1326,94458.0
2020-08-21 10:00:00,24.71,24.75,24.67,24.74,321768.0,23.142,23.1795,23.1045,23.1701,321768.0
2020-08-21 10:10:00,24.74,24.74,24.67,24.71,157902.0,23.1701,23.1701,23.1045,23.142,157902.0
2020-08-21 10:20:00,24.71,24.71,24.67,24.7,151497.0,23.142,23.142,23.1045,23.1326,151497.0
2020-08-21 10:30:00,24.7,24.71,24.65,24.69,89409.0,23.1326,23.142,23.0858,23.1233,89409.0
2020-08-21 10:40:00,24.69,24.7,24.63,24.64,46857.0,23.1233,23.1326,23.0671,23.0764,46857.0
2020-08-21 10:50:00,24.64,24.66,24.59,24.6,72168.0,23.0764,23.0952,23.0296,23.039,72168.0
2020-08-21 11:00:00,24.6,24.64,24.59,24.61,132372.0,23.039,23.0764,23.0296,23.0484,132372.0
2020-08-21 11:10:00,24.61,24.63,24.58,24.6,128424.0,23.0484,23.0671,23.0203,23.039,128424.0
2020-08-21 11:20:00,24.6,24.61,24.58,24.6,107298.0,23.039,23.0484,23.0203,23.039,107298.0
2020-08-21 11:30:00,24.59,24.62,24.59,24.62,100575.0,23.0296,23.0577,23.0296,23.0577,100575.0
2020-08-21 11:40:00,24.62,24.64,24.59,24.6,170394.0,23.0577,23.0764,23.0296,23.039,170394.0
2020-08-21 11:50:00,24.61,24.65,24.61,24.62,53751.0,23.0484,23.0858,23.0484,23.0577,53751.0
2020-08-21 12:00:00,24.62,24.65,24.59,24.63,75915.0,23.0577,23.0858,23.0296,23.0671,75915.0
2020-08-21 12:10:00,24.63,24.66,24.63,24.65,63306.0,23.0671,23.0952,23.0671,23.0858,63306.0
2020-08-21 12:20:00,24.65,24.65,24.61,24.62,48486.0,23.0858,23.0858,23.0484,23.0577,48486.0
2020-08-21 12:30:00,24.62,24.63,24.61,24.61,43560.0,23.0577,23.0671,23.0484,23.0484,43560.0
2020-08-21 12:40:00,24.61,24.64,24.6,24.63,42933.0,23.0484,23.0764,23.039,23.0671,42933.0
2020-08-21 12:50:00,24.63,24.63,24.62,24.62,33438.0,23.0671,23.0671,23.0577,23.0577,33438.0
2020-08-21 13:00:00,24.62,24.64,24.58,24.64,68385.0,23.0577,23.0764,23.0203,23.0764,68385.0
2020-08-21 13:10:00,24.64,24.66,24.62,24.63,56316.0,23.0764,23.0952,23.0577,23.0671,56316.0
2020-08-21 13:20:00,24.63,24.65,24.62,24.63,56271.0,23.0671,23.0858,23.0577,23.0671,56271.0
2020-08-21 13:30:00,24.63,24.66,24.62,24.66,64452.0,23.0671,23.0952,23.0577,23.0952,64452.0
2020-08-21 13:40:00,24.66,24.66,24.64,24.66,65502.0,23.0952,23.0952,23.0764,23.0952,65502.0
2020-08-21 13:50:00,24.66,24.68,24.65,24.68,97992.0,23.0952,23.1139,23.0858,23.1139,97992.0
2020-08-21 14:00:00,24.69,24.69,24.66,24.66,63633.0,23.1233,23.1233,23.0952,23.0952,63633.0
2020-08-21 14:10:00,24.66,24.67,24.64,24.66,140859.0,23.0952,23.1045,23.0764,23.0952,140859.0
2020-08-21 14:20:00,24.66,24.68,24.65,24.67,54834.0,23.0952,23.1139,23.0858,23.1045,54834.0
2020-08-21 14:30:00,24.66,24.68,24.66,24.68,71169.0,23.0952,23.1139,23.0952,23.1139,71169.0
2020-08-21 14:40:00,24.68,24.72,24.67,24.71,286725.0,23.1139,23.1514,23.1045,23.142,286725.0
2020-08-21 14:50:00,24.71,24.74,24.7,24.71,103680.0,23.142,23.1701,23.1326,23.142,103680.0
2020-08-21 15:00:00,24.71,24.73,24.7,24.72,131985.0,23.142,23.1607,23.1326,23.1514,131985.0
2020-08-21 15:10:00,24.72,24.74,24.71,24.71,120039.0,23.1514,23.1701,23.142,23.142,120039.0
2020-08-21 15:20:00,24.71,24.72,24.67,24.68,177087.0,23.142,23.1514,23.1045,23.1139,177087.0
2020-08-21 15:30:00,24.68,24.72,24.67,24.7,285180.0,23.1139,23.1514,23.1045,23.1326,285180.0
2020-08-21 15:40:00,24.7,24.74,24.7,24.72,274788.0,23.1326,23.1701,23.1326,23.1514,274788.0
2020-08-21 15:50:00,24.72,24.74,24.7,24.71,694197.0,23.1514,23.1701,23.1326,23.142,694197.0
2020-08-24 09:30:00,24.89,24.93,24.82,24.89,470244.0,23.3106,23.348,23.245,23.3106,470244.0
2020-08-24 09:40:00,24.88,24.96,24.86,24.94,232044.0,23.3012,23.3761,23.2825,23.3574,232044.0
2020-08-24 09:50:00,24.94,24.98,24.83,24.85,286236.0,23.3574,23.3949,23.2544,23.2731,286236.0
2020-08-24 10:00:00,24.86,24.94,24.82,24.93,177177.0,23.2825,23.3574,23.245,23.348,177177.0
2020-08-24 10:10:00,24.92,24.97,24.88,24.92,144768.0,23.3387,23.3855,23.3012,23.3387,144768.0
2020-08-24 10:20:00,24.91,24.93,24.88,24.88,80148.0,23.3293,23.348,23.3012,23.3012,80148.0
2020-08-24 10:30:00,24.88,24.95,24.87,24.91,104169.0,23.3012,23.3668,23.2919,23.3293,104169.0
2020-08-24 10:40:00,24.91,24.93,24.88,24.91,96726.0,23.3293,23.348,23.3012,23.3293,96726.0
2020-08-24 10:50:00,24.91,24.96,24.91,24.93,116838.0,23.3293,23.3761,23.3293,23.348,116838.0
2020-08-24 11:00:00,24.94,24.94,24.9,24.91,122562.0,23.3574,23.3574,23.3199,23.3293,122562.0
2020-08-24 11:10:00,24.91,24.96,24.9,24.96,157503.0,23.3293,23.3761,23.3199,23.3761,157503.0
2020-08-24 11:20:00,24.96,24.96,24.93,24.94,46443.0,23.3761,23.3761,23.348,23.3574,46443.0
2020-08-24 11:30:00,24.94,24.99,24.93,24.97,60186.0,23.3574,23.4042,23.348,23.3855,60186.0
2020-08-24 11:40:00,24.97,24.97,24.93,24.94,89883.0,23.3855,23.3855,23.348,23.3574,89883.0
2020-08-24 11:50:00,24.94,24.96,24.89,24.9,74130.0,23.3574,23.3761,23.3106,23.3199,74130.0
2020-08-24 12:00:00,24.9,24.91,24.88,24.9,82194.0,23.3199,23.3293,23.3012,23.3199,82194.0
2020-08-24 12:10:00,24.91,24.91,24.87,24.87,80172.0,23.3293,23.3293,23.2919,23.2919,80172.0
2020-08-24 12:20:00,24.87,24.88,24.86,24.86,43641.0,23.2919,23.3012,23.2825,23.2825,43641.0
2020-08-24 12:30:00,24.86,24.87,24.83,24.85,72423.0,23.2825,23.2919,23.2544,23.2731,72423.0
2020-08-24 12:40:00,24.85,24.87,24.82,24.82,53526.0,23.2731,23.2919,23.245,23.245,53526.0
2020-08-24 12:50:00,24.82,24.83,24.79,24.81,67455.0,23.245,23.2544,23.2169,23.2357,67455.0
2020-08-24 13:00:00,24.81,24.83,24.79,24.8,68568.0,23.2357,23.2544,23.2169,23.2263,68568.0
2020-08-24 13:10:00,24.8,24.83,24.8,24.81,58521.0,23.2263,23.2544,23.2263,23.2357,58521.0
2020-08-24 13:20:00,24.81,24.82,24.8,24.81,46611.0,23.2357,23.245,23.2263,23.2357,46611.0
2020-08-24 13:30:00,24.82,24.83,24.8,24.8,189183.0,23.245,23.2544,23.2263,23.2263,189183.0
2020-08-24 13:40:00,24.8,24.82,24.8,24.81,90279.0,23.2263,23.245,23.2263,23.2357,90279.0
2020-08-24 13:50:00,24.81,24.86,24.81,24.85,66168.0,23.2357,23.2825,23.2357,23.2731,66168.0
2020-08-24 14:00:00,24.86,24.86,24.82,24.83,66393.0,23.2825,23.2825,23.245,23.2544,66393.0
2020-08-24 14:10:00,24.83,24.85,24.83,24.83,57663.0,23.2544,23.2731,23.2544,23.2544,57663.0
2020-08-24 14:20:00,24.83,24.86,24.83,24.86,75636.0,23.2544,23.2825,23.2544,23.2825,75636.0
2020-08-24 14:30:00,24.85,24.86,24.82,24.82,74436.0,23.2731,23.2825,23.245,23.245,74436.0
2020-08-24 14:40:00,24.82,24.86,24.82,24.84,170604.0,23.245,23.2825,23.245,23.2638,170604.0
2020-08-24 14:50:00,24.84,24.84,24.8,24.81,357357.0,23.2638,23.2638,23.2263,23.2357,357357.0
2020-08-24 15:00:00,24.81,24.86,24.81,24.85,250950.0,23.2357,23.2825,23.2357,23.2731,250950.0
2020-08-24 15:10:00,24.85,24.91,24.85,24.9,106290.0,23.2731,23.3293,23.2731,23.3199,106290.0
2020-08-24 15:20:00,24.9,24.95,24.89,24.94,109557.0,23.3199,23.3668,23.3106,23.3574,109557.0
2020-08-24 15:30:00,24.93,25.0,24.93,24.99,173586.0,23.348,23.4136,23.348,23.4042,173586.0
2020-08-24 15:40:00,24.99,25.01,24.97,25.01,371895.0,23.4042,23.423,23.3855,23.423,371895.0
2020-08-24 15:50:00,25.01,25.06,24.99,25.05,582108.0,23.423,23.4698,23.4042,23.4604,582108.0
2020-08-25 09:30:00,25.2,25.21,25.02,25.05,209322.0,23.6009,23.6103,23.4323,23.4604,209322.0
2020-08-25 09:40:00,25.04,25.09,24.99,25.09,90702.0,23.4511,23.4979,23.4042,23.4979,90702.0
2020-08-25 09:50:00,25.08,25.15,25.07,25.13,116577.0,23.4885,23.5541,23.4792,23.5354,116577.0
2020-08-25 10:00:00,25.13,25.14,25.07,25.07,138339.0,23.5354,23.5447,23.4792,23.4792,138339.0
2020-08-25 10:10:00,25.07,25.07,24.98,25.03,73074.0,23.4792,23.4792,23.3949,23.4417,73074.0
2020-08-25 10:20:00,25.03,25.05,25.01,25.03,61695.0,23.4417,23.4604,23.423,23.4417,61695.0
2020-08-25 10:30:00,25.02,25.05,25.0,25.04,81456.0,23.4323,23.4604,23.4136,23.4511,81456.0
2020-08-25 10:40:00,25.04,25.06,25.02,25.03,109644.0,23.4511,23.4698,23.4323,23.4417,109644.0
2020-08-25 10:50:00,25.02,25.03,25.0,25.01,62616.0,23.4323,23.4417,23.4136,23.423,62616.0
2020-08-25 11:00:00,25.0,25.03,25.0,25.01,81615.0,23.4136,23.4417,23.4136,23.423,81615.0
2020-08-25 11:10:00,25.01,25.01,24.95,24.95,134406.0,23.423,23.423,23.3668,23.3668,134406.0
2020-08-25 11:20:00,24.95,24.99,24.94,24.99,93723.0,23.3668,23.4042,23.3574,23.4042,93723.0
2020-08-25 11:30:00,24.99,25.01,24.97,24.99,54501.0,23.4042,23.423,23.3855,23.4042,54501.0
2020-08-25 11:40:00,24.99,25.02,24.98,25.0,63903.0,23.4042,23.4323,23.3949,23.4136,63903.0
2020-08-25 11:50:00,25.01,25.03,25.0,25.03,47235.0,23.423,23.4417,23.4136,23.4417,47235.0
2020-08-25 12:00:00,25.03,25.07,25.01,25.06,89796.0,23.4417,23.4792,23.423,23.4698,89796.0
2020-08-25 12:10:00,25.06,25.12,25.04,25.12,143391.0,23.4698,23.526,23.4511,23.526,143391.0
2020-08-25 12:20:00,25.13,25.13,25.09,25.09,60663.0,23.5354,23.5354,23.4979,23.4979,60663.0
2020-08-25 12:30:00,25.09,25.16,25.08,25.16,62880.0,23.4979,23.5635,23.4885,23.5635,62880.0
2020-08-25 12:40:00,25.16,25.16,25.12,25.13,65502.0,23.5635,23.5635,23.526,23.5354,65502.0
2020-08-25 12:50:00,25.13,25.15,25.12,25.14,54978.0,23.5354,23.5541,23.526,23.5447,54978.0
2020-08-25 13:00:00,25.14,25.15,25.12,25.14,53394.0,23.5447,23.5541,23.526,23.5447,53394.0
2020-08-25 13:10:00,25.13,25.14,25.11,25.12,49665.0,23.5354,23.5447,23.5166,23.526,49665.0
2020-08-25 13:20:00,25.11,25.16,25.11,25.15,57759.0,23.5166,23.5635,23.5166,23.5541,57759.0
2020-08-25 13:30:00,25.15,25.18,25.15,25.17,44853.0,23.5541,23.5822,23.5541,23.5728,44853.0
2020-08-25 13:40:00,25.17,25.17,25.15,25.16,58785.0,23.5728,23.5728,23.5541,23.5635,58785.0
2020-08-25 13:50:00,25.16,25.17,25.14,25.16,57672.0,23.5635,23.5728,23.5447,23.5635,57672.0
2020-08-25 14:00:00,25.16,25.17,25.15,25.17,88815.0,23.5635,23.5728,23.5541,23.5728,88815.0
2020-08-25 14:10:00,25.16,25.2,25.16,25.18,117231.0,23.5635,23.6009,23.5635,23.5822,117231.0
2020-08-25 14:20:00,25.19,25.22,25.19,25.22,106227.0,23.5915,23.6196,23.5915,23.6196,106227.0
2020-08-25 14:30:00,25.22,25.23,25.2,25.22,101724.0,23.6196,23.629,23.6009,23.6196,101724.0
2020-08-25 14:40:00,25.22,25.26,25.22,25.25,112362.0,23.6196,23.6571,23.6196,23.6477,112362.0
2020-08-25 14:50:00,25.25,25.25,25.21,25.21,184551.0,23.6477,23.6477,23.6103,23.6103,184551.0
2020-08-25 15:00:00,25.21,25.25,25.2,25.24,152121.0,23.6103,23.6477,23.6009,23.6384,152121.0
2020-08-25 15:10:00,25.24,25.3,25.24,25.29,224784.0,23.6384,23.6946,23.6384,23.6852,224784.0
2020-08-25 15:20:00,25.29,25.31,25.26,25.29,264567.0,23.6852,23.7039,23.6571,23.6852,264567.0
2020-08-25 15:30:00,25.29,25.3,25.24,25.28,256401.0,23.6852,23.6946,23.6384,23.6758,256401.0
2020-08-25 15:40:00,25.28,25.3,25.27,25.29,335334.0,23.6758,23.6946,23.6665,23.6852,335334.0
2020-08-25 15:50:00,25.29,25.31,25.26,25.28,764211.0,23.6852,23.7039,23.6571,23.6758,764211.0
2020-08-26 09:30:00,25.16,25.16,25.02,25.03,270975.0,23.5635,23.5635,23.4323,23.4417,270975.0
2020-08-26 09:40:00,25.03,25.05,24.99,25.02,126315.0,23.4417,23.4604,23.4042,23.4323,126315.0
2020-08-26 09:50:00,25.03,25.12,25.02,25.07,75894.0,23.4417,23.526,23.4323,23.4792,75894.0
2020-08-26 10:00:00,25.07,25.18,25.07,25.16,152550.0,23.4792,23.5822,23.4792,23.5635,152550.0
2020-08-26 10:10:00,25.16,25.22,25.15,25.16,112095.0,23.5635,23.6196,23.5541,23.5635,112095.0
2020-08-26 10:20:00,25.16,25.18,25.14,25.15,118941.0,23.5635,23.5822,23.5447,23.5541,118941.0
2020-08-26 10:30:00,25.15,25.17,25.12,25.16,96849.0,23.5541,23.5728,23.526,23.5635,96849.0
2020-08-26 10:40:00,25.16,25.24,25.16,25.23,108723.0,23.5635,23.6384,23.5635,23.629,108723.0
2020-08-26 10:50:00,25.23,25.24,25.19,25.2,77055.0,23.629,23.6384,23.5915,23.6009,77055.0
2020-08-26 11:00:00,25.2,25.21,25.15,25.17,126240.0,23.6009,23.6103,23.5541,23.5728,126240.0
2020-08-26 11:10:00,25.17,25.23,25.15,25.15,223983.0,23.5728,23.629,23.5541,23.5541,223983.0
2020-08-26 11:20:00,25.15,25.15,25.1,25.1,88077.0,23.5541,23.5541,23.5073,23.5073,88077.0
2020-08-26 11:30:00,25.1,25.1,25.06,25.07,65025.0,23.5073,23.5073,23.4698,23.4792,65025.0
2020-08-26 11:40:00,25.07,25.11,25.06,25.1,74310.0,23.4792,23.5166,23.4698,23.5073,74310.0
2020-08-26 11:50:00,25.1,25.12,25.08,25.1,83964.0,23.5073,23.526,23.4885,23.5073,83964.0
2020-08-26 12:00:00,25.1,25.15,25.09,25.13,208752.0,23.5073,23.5541,23.4979,23.5354,208752.0
2020-08-26 12:10:00,25.12,25.14,25.09,25.12,110562.0,23.526,23.5447,23.4979,23.526,110562.0
2020-08-26 12:20:00,25.13,25.16,25.1,25.13,162483.0,23.5354,23.5635,23.5073,23.5354,162483.0
2020-08-26 12:30:00,25.13,25.14,25.11,25.13,155307.0,23.5354,23.5447,23.5166,23.5354,155307.0
2020-08-26 12:40:00,25.13,25.18,25.13,25.18,190848.0,23.5354,23.5822,23.5354,23.5822,190848.0
2020-08-26 12:50:00,25.18,25.2,25.16,25.16,44955.0,23.5822,23.6009,23.5635,23.5635,44955.0
2020-08-26 13:00:00,25.15,25.18,25.15,25.17,43146.0,23.5541,23.5822,23.5541,23.5728,43146.0
2020-08-26 13:10:00,25.17,25.17,25.14,25.14,64914.0,23.5728,23.5728,23.5447,23.5447,64914.0
2020-08-26 13:20:00,25.14,25.15,25.11,25.12,60843.0,23.5447,23.5541,23.5166,23.526,60843.0
2020-08-26 13:30:00,25.12,25.14,25.11,25.13,64443.0,23.526,23.5447,23.5166,23.5354,64443.0
2020-08-26 13:40:00,25.13,25.13,25.12,25.13,64977.0,23.5354,23.5354,23.526,23.5354,64977.0
2020-08-26 13:50:00,25.13,25.17,25.12,25.17,199311.0,23.5354,23.5728,23.526,23.5728,199311.0
2020-08-26 14:00:00,25.17,25.2,25.16,25.19,78720.0,23.5728,23.6009,23.5635,23.5915,78720.0
2020-08-26 14:10:00,25.19,25.2,25.16,25.2,189606.0,23.5915,23.6009,23.5635,23.6009,189606.0
2020-08-26 14:20:00,25.2,25.24,25.2,25.22,132228.0,23.6009,23.6384,23.6009,23.6196,132228.0
2020-08-26 14:30:00,25.21,25.24,25.21,25.23,93858.0,23.6103,23.6384,23.6103,23.629,93858.0
2020-08-26 14:40:00,25.23,25.25,25.22,25.23,222954.0,23.629,23.6477,23.6196,23.629,222954.0
2020-08-26 14:50:00,25.23,25.26,25.23,25.25,99483.0,23.629,23.6571,23.629,23.6477,99483.0
2020-08-26 15:00:00,25.25,25.26,25.23,25.23,204642.0,23.6477,23.6571,23.629,23.629,204642.0
2020-08-26 15:10:00,25.23,25.24,25.22,25.23,214221.0,23.629,23.6384,23.6196,23.629,214221.0
2020-08-26 15:20:00,25.23,25.25,25.22,25.22,217050.0,23.629,23.6477,23.6196,23.6196,217050.0
2020-08-26 15:30:00,25.22,25.22,25.14,25.16,204261.0,23.6196,23.6196,23.5447,23.5635,204261.0
2020-08-26 15:40:00,25.16,25.17,25.14,25.15,230412.0,23.5635,23.5728,23.5447,23.5541,230412.0
2020-08-26 15:50:00,25.15,25.17,25.11,25.13,931452.0,23.5541,23.5728,23.5166,23.5354,931452.0
2020-08-27 09:30:00,25.31,25.33,25.16,25.16,164943.0,23.7039,23.7227,23.5635,23.5635,164943.0
2020-08-27 09:40:00,25.17,25.19,25.15,25.15,187752.0,23.5728,23.5915,23.5541,23.5541,187752.0
2020-08-27 09:50:00,25.15,25.29,25.15,25.27,102726.0,23.5541,23.6852,23.5541,23.6665,102726.0
2020-08-27 10:00:00,25.27,25.28,25.15,25.15,116031.0,23.6665,23.6758,23.5541,23.5541,116031.0
2020-08-27 10:10:00,25.16,25.2,25.09,25.19,165813.0,23.5635,23.6009,23.4979,23.5915,165813.0
2020-08-27 10:20:00,25.19,25.26,25.19,25.25,100800.0,23.5915,23.6571,23.5915,23.6477,100800.0
2020-08-27 10:30:00,25.25,25.27,25.2,25.23,83793.0,23.6477,23.6665,23.6009,23.629,83793.0
2020-08-27 10:40:00,25.23,25.26,25.21,25.25,69909.0,23.629,23.6571,23.6103,23.6477,69909.0
2020-08-27 10:50:00,25.25,25.3,25.25,25.29,55956.0,23.6477,23.6946,23.6477,23.6852,55956.0
2020-08-27 11:00:00,25.28,25.29,25.22,25.22,81432.0,23.6758,23.6852,23.6196,23.6196,81432.0
2020-08-27 11:10:00,25.22,25.25,25.21,25.22,61653.0,23.6196,23.6477,23.6103,23.6196,61653.0
2020-08-27 11:20:00,25.22,25.22,25.18,25.21,50718.0,23.6196,23.6196,23.5822,23.6103,50718.0
2020-08-27 11:30:00,25.22,25.3,25.2,25.3,71715.0,23.6196,23.6946,23.6009,23.6946,71715.0
2020-08-27 11:40:00,25.3,25.33,25.29,25.32,53355.0,23.6946,23.7227,23.6852,23.7133,53355.0
2020-08-27 11:50:00,25.32,25.37,25.31,25.35,102999.0,23.7133,23.7601,23.7039,23.7414,102999.0
2020-08-27 12:00:00,25.35,25.37,25.29,25.32,118560.0,23.7414,23.7601,23.6852,23.7133,118560.0
2020-08-27 12:10:00,25.32,25.33,25.3,25.3,97068.0,23.7133,23.7227,23.6946,23.6946,97068.0
2020-08-27 12:20:00,25.3,25.32,25.29,25.3,69774.0,23.6946,23.7133,23.6852,23.6946,69774.0
2020-08-27 12:30:00,25.3,25.32,25.25,25.28,115497.0,23.6946,23.7133,23.6477,23.6758,115497.0
2020-08-27 12:40:00,25.29,25.32,25.27,25.31,64911.0,23.6852,23.7133,23.6665,23.7039,64911.0
2020-08-27 12:50:00,25.32,25.35,25.29,25.32,114168.0,23.7133,23.7414,23.6852,23.7133,114168.0
2020-08-27 13:00:00,25.31,25.36,25.3,25.35,66534.0,23.7039,23.7508,23.6946,23.7414,66534.0
2020-08-27 13:10:00,25.34,25.41,25.34,25.41,88884.0,23.732,23.7976,23.732,23.7976,88884.0
2020-08-27 13:20:00,25.41,25.42,25.39,25.39,95130.0,23.7976,23.807,23.7789,23.7789,95130.0
2020-08-27 13:30:00,25.4,25.42,25.4,25.4,62922.0,23.7882,23.807,23.7882,23.7882,62922.0
2020-08-27 13:40:00,25.4,25.41,25.39,25.4,84411.0,23.7882,23.7976,23.7789,23.7882,84411.0
2020-08-27 13:50:00,25.4,25.42,25.35,25.42,108204.0,23.7882,23.807,23.7414,23.807,108204.0
2020-08-27 14:00:00,25.42,25.46,25.42,25.46,113403.0,23.807,23.8444,23.807,23.8444,113403.0
2020-08-27 14:10:00,25.47,25.5,25.46,25.48,125163.0,23.8538,23.8819,23.8444,23.8631,125163.0
2020-08-27 14:20:00,25.49,25.5,25.45,25.48,101013.0,23.8725,23.8819,23.835,23.8631,101013.0
2020-08-27 14:30:00,25.48,25.49,25.46,25.47,69495.0,23.8631,23.8725,23.8444,23.8538,69495.0
2020-08-27 14:40:00,25.47,25.53,25.47,25.53,155943.0,23.8538,23.91,23.8538,23.91,155943.0
2020-08-27 14:50:00,25.53,25.55,25.5,25.5,171651.0,23.91,23.9287,23.8819,23.8819,171651.0
2020-08-27 15:00:00,25.5,25.55,25.5,25.54,202506.0,23.8819,23.9287,23.8819,23.9193,202506.0
2020-08-27 15:10:00,25.54,25.57,25.49,25.57,244560.0,23.9193,23.9474,23.8725,23.9474,244560.0
2020-08-27 15:20:00,25.57,25.58,25.52,25.54,282993.0,23.9474,23.9568,23.9006,23.9193,282993.0
2020-08-27 15:30:00,25.54,25.55,25.49,25.49,176487.0,23.9193,23.9287,23.8725,23.8725,176487.0
2020-08-27 15:40:00,25.49,25.52,25.42,25.42,334287.0,23.8725,23.9006,23.807,23.807,334287.0
2020-08-27 15:50:00,25.42,25.44,25.38,25.39,741390.0,23.807,23.8257,23.7695,23.7789,741390.0
2020-08-28 09:30:00,25.34,25.42,25.26,25.41,161625.0,23.8121,23.8873,23.7369,23.8779,161625.0
2020-08-28 09:40:00,25.41,25.48,25.4,25.46,70395.0,23.8779,23.9436,23.8685,23.9249,70395.0
2020-08-28 09:50:00,25.46,25.48,25.42,25.43,153180.0,23.9249,23.9436,23.8873,23.8967,153180.0
2020-08-28 10:00:00,25.42,25.45,25.37,25.39,169215.0,23.8873,23.9155,23.8403,23.8591,169215.0
2020-08-28 10:10:00,25.38,25.4,25.34,25.39,106782.0,23.8497,23.8685,23.8121,23.8591,106782.0
2020-08-28 10:20:00,25.38,25.45,25.37,25.38,77385.0,23.8497,23.9155,23.8403,23.8497,77385.0
2020-08-28 10:30:00,25.37,25.4,25.31,25.33,109197.0,23.8403,23.8685,23.7839,23.8027,109197.0
2020-08-28 10:40:00,25.33,25.39,25.32,25.38,71889.0,23.8027,23.8591,23.7933,23.8497,71889.0
2020-08-28 10:50:00,25.38,25.38,25.31,25.34,63243.0,23.8497,23.8497,23.7839,23.8121,63243.0
2020-08-28 11:00:00,25.34,25.36,25.32,25.33,72273.0,23.8121,23.8309,23.7933,23.8027,72273.0
2020-08-28 11:10:00,25.33,25.34,25.32,25.33,54585.0,23.8027,23.8121,23.7933,23.8027,54585.0
2020-08-28 11:20:00,25.33,25.35,25.32,25.35,95331.0,23.8027,23.8215,23.7933,23.8215,95331.0
2020-08-28 11:30:00,25.35,25.36,25.34,25.34,47679.0,23.8215,23.8309,23.8121,23.8121,47679.0
2020-08-28 11:40:00,25.34,25.34,25.3,25.32,70059.0,23.8121,23.8121,23.7745,23.7933,70059.0
2020-08-28 11:50:00,25.32,25.34,25.31,25.32,74349.0,23.7933,23.8121,23.7839,23.7933,74349.0
2020-08-28 12:00:00,25.32,25.38,25.3,25.38,47394.0,23.7933,23.8497,23.7745,23.8497,47394.0
2020-08-28 12:10:00,25.38,25.42,25.38,25.39,44592.0,23.8497,23.8873,23.8497,23.8591,44592.0
2020-08-28 12:20:00,25.39,25.41,25.38,25.4,56691.0,23.8591,23.8779,23.8497,23.8685,56691.0
2020-08-28 12:30:00,25.41,25.43,25.4,25.42,65484.0,23.8779,23.8967,23.8685,23.8873,65484.0
2020-08-28 12:40:00,25.42,25.47,25.42,25.47,96651.0,23.8873,23.9343,23.8873,23.9343,96651.0
2020-08-28 12:50:00,25.47,25.51,25.47,25.51,88380.0,23.9343,23.9718,23.9343,23.9718,88380.0
2020-08-28 13:00:00,25.51,25.51,25.48,25.48,61452.0,23.9718,23.9718,23.9436,23.9436,61452.0
2020-08-28 13:10:00,25.49,25.5,25.46,25.49,70668.0,23.953,23.9624,23.9249,23.953,70668.0
2020-08-28 13:20:00,25.48,25.49,25.45,25.47,54165.0,23.9436,23.953,23.9155,23.9343,54165.0
2020-08-28 13:30:00,25.47,25.49,25.46,25.47,69573.0,23.9343,23.953,23.9249,23.9343,69573.0
2020-08-28 13:40:00,25.47,25.48,25.46,25.47,47106.0,23.9343,23.9436,23.9249,23.9343,47106.0
2020-08-28 13:50:00,25.47,25.5,25.46,25.48,136821.0,23.9343,23.9624,23.9249,23.9436,136821.0
2020-08-28 14:00:00,25.48,25.49,25.46,25.48,72336.0,23.9436,23.953,23.9249,23.9436,72336.0
2020-08-28 14:10:00,25.48,25.53,25.47,25.52,47088.0,23.9436,23.9906,23.9343,23.9812,47088.0
2020-08-28 14:20:00,25.52,25.55,25.51,25.55,100803.0,23.9812,24.0094,23.9718,24.0094,100803.0
2020-08-28 14:30:00,25.55,25.58,25.55,25.57,83313.0,24.0094,24.0376,24.0094,24.0282,83313.0
2020-08-28 14:40:00,25.57,25.6,25.55,25.6,108867.0,24.0282,24.0564,24.0094,24.0564,108867.0
2020-08-28 14:50:00,25.6,25.62,25.59,25.61,102147.0,24.0564,24.0752,24.047,24.0658,102147.0
2020-08-28 15:00:00,25.62,25.63,25.59,25.63,198273.0,24.0752,24.0846,24.047,24.0846,198273.0
2020-08-28 15:10:00,25.63,25.69,25.62,25.69,182517.0,24.0846,24.141,24.0752,24.141,182517.0
2020-08-28 15:20:00,25.69,25.7,25.68,25.68,190572.0,24.141,24.1504,24.1316,24.1316,190572.0
2020-08-28 15:30:00,25.68,25.69,25.66,25.69,241098.0,24.1316,24.141,24.1128,24.141,241098.0
2020-08-28 15:40:00,25.69,25.7,25.66,25.68,390576.0,24.141,24.1504,24.1128,24.1316,390576.0
2020-08-28 15:50:00,25.68,25.73,25.65,25.69,958374.0,24.1316,24.1786,24.1034,24.141,958374.0
2020-08-31 09:30:00,25.67,25.85,25.61,25.77,441159.0,24.1222,24.2913,24.0658,24.2162,441159.0
2020-08-31 09:40:00,25.77,25.8,25.61,25.63,215166.0,24.2162,24.2444,24.0658,24.0846,215166.0
2020-08-31 09:50:00,25.63,25.64,25.56,25.61,198243.0,24.0846,24.094,24.0188,24.0658,198243.0
2020-08-31 10:00:00,25.62,25.7,25.51,25.7,304350.0,24.0752,24.1504,23.9718,24.1504,304350.0
2020-08-31 10:10:00,25.7,25.73,25.66,25.73,199356.0,24.1504,24.1786,24.1128,24.1786,199356.0
2020-08-31 10:20:00,25.72,25.72,25.64,25.65,137901.0,24.1692,24.1692,24.094,24.1034,137901.0
2020-08-31 10:30:00,25.65,25.73,25.65,25.69,124515.0,24.1034,24.1786,24.1034,24.141,124515.0
2020-08-31 10:40:00,25.69,25.69,25.62,25.62,101970.0,24.141,24.141,24.0752,24.0752,101970.0
2020-08-31 10:50:00,25.61,25.62,25.58,25.61,84051.0,24.0658,24.0752,24.0376,24.0658,84051.0
2020-08-31 11:00:00,25.61,25.62,25.58,25.58,83922.0,24.0658,24.0752,24.0376,24.0376,83922.0
2020-08-31 11:10:00,25.58,25.6,25.53,25.53,142752.0,24.0376,24.0564,23.9906,23.9906,142752.0
2020-08-31 11:20:00,25.53,25.53,25.45,25.46,169872.0,23.9906,23.9906,23.9155,23.9249,169872.0
2020-08-31 11:30:00,25.46,25.47,25.43,25.46,114465.0,23.9249,23.9343,23.8967,23.9249,114465.0
2020-08-31 11:40:00,25.46,25.5,25.45,25.49,85638.0,23.9249,23.9624,23.9155,23.953,85638.0
2020-08-31 11:50:00,25.49,25.53,25.49,25.49,61935.0,23.953,23.9906,23.953,23.953,61935.0
2020-08-31 12:00:00,25.49,25.53,25.48,25.51,62907.0,23.953,23.9906,23.9436,23.9718,62907.0
2020-08-31 12:10:00,25.51,25.55,25.49,25.55,58683.0,23.9718,24.0094,23.953,24.0094,58683.0
2020-08-31 12:20:00,25.55,25.55,25.5,25.52,65295.0,24.0094,24.0094,23.9624,23.9812,65295.0
2020-08-31 12:30:00,25.52,25.53,25.5,25.51,56043.0,23.9812,23.9906,23.9624,23.9718,56043.0
2020-08-31 12:40:00,25.51,25.52,25.44,25.45,76737.0,23.9718,23.9812,23.9061,23.9155,76737.0
2020-08-31 12:50:00,25.45,25.47,25.44,25.44,49221.0,23.9155,23.9343,23.9061,23.9061,49221.0
2020-08-31 13:00:00,25.44,25.44,25.41,25.41,67392.0,23.9061,23.9061,23.8779,23.8779,67392.0
2020-08-31 13:10:00,25.41,25.44,25.39,25.43,51699.0,23.8779,23.9061,23.8591,23.8967,51699.0
2020-08-31 13:20:00,25.42,25.45,25.42,25.44,64167.0,23.8873,23.9155,23.8873,23.9061,64167.0
2020-08-31 13:30:00,25.44,25.45,25.42,25.43,85581.0,23.9061,23.9155,23.8873,23.8967,85581.0
2020-08-31 13:40:00,25.43,25.45,25.41,25.43,119712.0,23.8967,23.9155,23.8779,23.8967,119712.0
2020-08-31 13:50:00,25.43,25.43,25.38,25.43,102177.0,23.8967,23.8967,23.8497,23.8967,102177.0
2020-08-31 14:00:00,25.43,25.45,25.41,25.44,69750.0,23.8967,23.9155,23.8779,23.9061,69750.0
2020-08-31 14:10:00,25.44,25.47,25.44,25.45,93882.0,23.9061,23.9343,23.9061,23.9155,93882.0
2020-08-31 14:20:00,25.45,25.47,25.44,25.44,69063.0,23.9155,23.9343,23.9061,23.9061,69063.0
2020-08-31 14:30:00,25.44,25.49,25.44,25.49,65745.0,23.9061,23.953,23.9061,23.953,65745.0
2020-08-31 14:40:00,25.49,25.53,25.48,25.52,94950.0,23.953,23.9906,23.9436,23.9812,94950.0
2020-08-31 14:50:00,25.52,25.56,25.5,25.53,138495.0,23.9812,24.0188,23.9624,23.9906,138495.0
2020-08-31 15:00:00,25.53,25.54,25.5,25.5,96447.0,23.9906,24.0,23.9624,23.9624,96447.0
2020-08-31 15:10:00,25.49,25.51,25.48,25.5,85638.0,23.953,23.9718,23.9436,23.9624,85638.0
2020-08-31 15:20:00,25.5,25.53,25.48,25.52,146577.0,23.9624,23.9906,23.9436,23.9812,146577.0
2020-08-31 15:30:00,25.53,25.55,25.52,25.55,146673.0,23.9906,24.0094,23.9812,24.0094,146673.0
2020-08-31 15:40:00,25.54,25.58,25.5,25.56,251037.0,24.0,24.0376,23.9624,24.0188,251037.0
2020-08-31 15:50:00,25.55,25.6,25.48,25.48,941205.0,24.0094,24.0564,23.9436,23.9436,941205.0
2020-09-01 09:30:00,25.37,25.46,25.25,25.36,355923.0,23.8403,23.9249,23.7275,23.8309,355923.0
2020-09-01 09:40:00,25.38,25.45,25.34,25.43,159489.0,23.8497,23.9155,23.8121,23.8967,159489.0
2020-09-01 09:50:00,25.42,25.45,25.39,25.41,92724.0,23.8873,23.9155,23.8591,23.8779,92724.0
2020-09-01 10:00:00,25.43,25.56,25.43,25.56,225237.0,23.8967,24.0188,23.8967,24.0188,225237.0
2020-09-01 10:10:00,25.56,25.59,25.52,25.58,110958.0,24.0188,24.047,23.9812,24.0376,110958.0
2020-09-01 10:20:00,25.58,25.66,25.57,25.66,123945.0,24.0376,24.1128,24.0282,24.1128,123945.0
2020-09-01 10:30:00,25.65,25.74,25.65,25.73,193239.0,24.1034,24.188,24.1034,24.1786,193239.0
2020-09-01 10:40:00,25.74,25.76,25.71,25.74,153051.0,24.188,24.2068,24.1598,24.188,153051.0
2020-09-01 10:50:00,25.73,25.74,25.69,25.72,140304.0,24.1786,24.188,24.141,24.1692,140304.0
2020-09-01 11:00:00,25.72,25.74,25.67,25.71,107688.0,24.1692,24.188,24.1222,24.1598,107688.0
2020-09-01 11:10:00,25.71,25.73,25.66,25.69,79245.0,24.1598,24.1786,24.1128,24.141,79245.0
2020-09-01 11:20:00,25.69,25.69,25.62,25.67,113898.0,24.141,24.141,24.0752,24.1222,113898.0
2020-09-01 11:30:00,25.66,25.74,25.66,25.71,103737.0,24.1128,24.188,24.1128,24.1598,103737.0
2020-09-01 11:40:00,25.71,25.74,25.71,25.74,73656.0,24.1598,24.188,24.1598,24.188,73656.0
2020-09-01 11:50:00,25.74,25.76,25.72,25.72,84570.0,24.188,24.2068,24.1692,24.1692,84570.0
2020-09-01 12:00:00,25.72,25.77,25.71,25.76,87726.0,24.1692,24.2162,24.1598,24.2068,87726.0
2020-09-01 12:10:00,25.76,25.76,25.72,25.72,61887.0,24.2068,24.2068,24.1692,24.1692,61887.0
2020-09-01 12:20:00,25.73,25.75,25.71,25.72,57732.0,24.1786,24.1974,24.1598,24.1692,57732.0
2020-09-01 12:30:00,25.72,25.72,25.69,25.7,63108.0,24.1692,24.1692,24.141,24.1504,63108.0
2020-09-01 12:40:00,25.7,25.72,25.69,25.71,118029.0,24.1504,24.1692,24.141,24.1598,118029.0
2020-09-01 12:50:00,25.7,25.74,25.7,25.73,66717.0,24.1504,24.188,24.1504,24.1786,66717.0
2020-09-01 13:00:00,25.73,25.73,25.71,25.73,51381.0,24.1786,24.1786,24.1598,24.1786,51381.0
2020-09-01 13:10:00,25.72,25.73,25.69,25.69,60399.0,24.1692,24.1786,24.141,24.141,60399.0
2020-09-01 13:20:00,25.68,25.68,25.65,25.66,45933.0,24.1316,24.1316,24.1034,24.1128,45933.0
2020-09-01 13:30:00,25.66,25.7,25.65,25.7,60930.0,24.1128,24.1504,24.1034,24.1504,60930.0
2020-09-01 13:40:00,25.7,25.75,25.69,25.74,78492.0,24.1504,24.1974,24.141,24.188,78492.0
2020-09-01 13:50:00,25.75,25.78,25.73,25.78,84417.0,24.1974,24.2256,24.1786,24.2256,84417.0
2020-09-01 14:00:00,25.78,25.85,25.78,25.85,136611.0,24.2256,24.2913,24.2256,24.2913,136611.0
2020-09-01 14:10:00,25.85,25.86,25.83,25.83,112266.0,24.2913,24.3007,24.2725,24.2725,112266.0
2020-09-01 14:20:00,25.84,25.91,25.84,25.9,90492.0,24.2819,24.3477,24.2819,24.3383,90492.0
2020-09-01 14:30:00,25.9,25.94,25.89,25.93,145617.0,24.3383,24.3759,24.3289,24.3665,145617.0
2020-09-01 14:40:00,25.93,25.96,25.92,25.95,111927.0,24.3665,24.3947,24.3571,24.3853,111927.0
2020-09-01 14:50:00,25.95,25.96,25.9,25.93,161433.0,24.3853,24.3947,24.3383,24.3665,161433.0
2020-09-01 15:00:00,25.94,25.94,25.9,25.93,140187.0,24.3759,24.3759,24.3383,24.3665,140187.0
2020-09-01 15:10:00,25.93,25.94,25.88,25.92,144552.0,24.3665,24.3759,24.3195,24.3571,144552.0
2020-09-01 15:20:00,25.92,25.95,25.91,25.91,232221.0,24.3571,24.3853,24.3477,24.3477,232221.0
2020-09-01 15:30:00,25.91,25.93,25.9,25.93,371790.0,24.3477,24.3665,24.3383,24.3665,371790.0
2020-09-01 15:40:00,25.93,25.97,25.92,25.94,405051.0,24.3665,24.4041,24.3571,24.3759,405051.0
2020-09-01 15:50:00,25.94,26.02,25.92,26.01,1376910.0,24.3759,24.4511,24.3571,24.4417,1376910.0
2020-09-02 09:30:00,25.98,26.05,25.88,26.04,449676.0,24.4135,24.4793,24.3195,24.4699,449676.0
2020-09-02 09:40:00,26.03,26.06,25.95,25.98,220338.0,24.4605,24.4887,24.3853,24.4135,220338.0
2020-09-02 09:50:00,25.98,26.21,25.95,26.21,417072.0,24.4135,24.6296,24.3853,24.6296,417072.0
2020-09-02 10:00:00,26.21,26.22,25.99,26.01,182772.0,24.6296,24.639,24.4229,24.4417,182772.0
2020-09-02 10:10:00,26.01,26.04,25.97,25.99,131901.0,24.4417,24.4699,24.4041,24.4229,131901.0
2020-09-02 10:20:00,25.99,26.01,25.91,25.95,117489.0,24.4229,24.4417,24.3477,24.3853,117489.0
2020-09-02 10:30:00,25.95,25.98,25.91,25.94,115476.0,24.3853,24.4135,24.3477,24.3759,115476.0
2020-09-02 10:40:00,25.95,25.96,25.85,25.85,80271.0,24.3853,24.3947,24.2913,24.2913,80271.0
2020-09-02 10:50:00,25.85,25.87,25.8,25.85,111393.0,24.2913,24.3101,24.2444,24.2913,111393.0
2020-09-02 11:00:00,25.86,25.89,25.83,25.85,125925.0,24.3007,24.3289,24.2725,24.2913,125925.0
2020-09-02 11:10:00,25.85,25.86,25.78,25.85,573459.0,24.2913,24.3007,24.2256,24.2913,573459.0
2020-09-02 11:20:00,25.86,25.88,25.82,25.85,134631.0,24.3007,24.3195,24.2631,24.2913,134631.0
2020-09-02 11:30:00,25.85,25.9,25.83,25.85,171246.0,24.2913,24.3383,24.2725,24.2913,171246.0
2020-09-02 11:40:00,25.85,25.87,25.84,25.85,89382.0,24.2913,24.3101,24.2819,24.2913,89382.0
2020-09-02 11:50:00,25.86,25.87,25.83,25.85,90582.0,24.3007,24.3101,24.2725,24.2913,90582.0
2020-09-02 12:00:00,25.84,25.85,25.76,25.76,67575.0,24.2819,24.2913,24.2068,24.2068,67575.0
2020-09-02 12:10:00,25.76,25.79,25.76,25.77,85920.0,24.2068,24.235,24.2068,24.2162,85920.0
2020-09-02 12:20:00,25.76,25.8,25.76,25.77,102288.0,24.2068,24.2444,24.2068,24.2162,102288.0
2020-09-02 12:30:00,25.77,25.79,25.75,25.76,106341.0,24.2162,24.235,24.1974,24.2068,106341.0
2020-09-02 12:40:00,25.76,25.78,25.74,25.75,158304.0,24.2068,24.2256,24.188,24.1974,158304.0
2020-09-02 12:50:00,25.75,25.78,25.73,25.74,65430.0,24.1974,24.2256,24.1786,24.188,65430.0
2020-09-02 13:00:00,25.75,25.77,25.72,25.76,134211.0,24.1974,24.2162,24.1692,24.2068,134211.0
2020-09-02 13:10:00,25.76,25.79,25.74,25.77,220914.0,24.2068,24.235,24.188,24.2162,220914.0
2020-09-02 13:20:00,25.76,25.79,25.76,25.78,197016.0,24.2068,24.235,24.2068,24.2256,197016.0
2020-09-02 13:30:00,25.78,25.8,25.76,25.8,139722.0,24.2256,24.2444,24.2068,24.2444,139722.0
2020-09-02 13:40:00,25.8,25.82,25.79,25.81,206304.0,24.2444,24.2631,24.235,24.2538,206304.0
2020-09-02 13:50:00,25.81,25.86,25.78,25.85,469836.0,24.2538,24.3007,24.2256,24.2913,469836.0
2020-09-02 14:00:00,25.85,25.85,25.8,25.8,91614.0,24.2913,24.2913,24.2444,24.2444,91614.0
2020-09-02 14:10:00,25.8,25.81,25.77,25.81,109986.0,24.2444,24.2538,24.2162,24.2538,109986.0
2020-09-02 14:20:00,25.82,25.85,25.81,25.84,117057.0,24.2631,24.2913,24.2538,24.2819,117057.0
2020-09-02 14:30:00,25.83,25.85,25.79,25.8,75819.0,24.2725,24.2913,24.235,24.2444,75819.0
2020-09-02 14:40:00,25.8,25.83,25.79,25.82,108069.0,24.2444,24.2725,24.235,24.2631,108069.0
2020-09-02 14:50:00,25.82,25.85,25.82,25.83,191907.0,24.2631,24.2913,24.2631,24.2725,191907.0
2020-09-02 15:00:00,25.83,25.93,25.82,25.9,994578.0,24.2725,24.3665,24.2631,24.3383,994578.0
2020-09-02 15:10:00,25.9,26.01,25.89,25.96,469794.0,24.3383,24.4417,24.3289,24.3947,469794.0
2020-09-02 15:20:00,25.96,25.96,25.9,25.92,263250.0,24.3947,24.3947,24.3383,24.3571,263250.0
2020-09-02 15:30:00,25.93,25.98,25.91,25.94,320448.0,24.3665,24.4135,24.3477,24.3759,320448.0
2020-09-02 15:40:00,25.94,25.97,25.92,25.92,556773.0,24.3759,24.4041,24.3571,24.3571,556773.0
2020-09-02 15:50:00,25.92,25.94,25.85,25.89,1109535.0,24.3571,24.3759,24.2913,24.3289,1109535.0
2020-09-03 09:30:00,26.11,26.14,25.9,25.96,444450.0,24.5357,24.5639,24.3383,24.3947,444450.0
2020-09-03 09:40:00,25.97,25.98,25.86,25.91,245511.0,24.4041,24.4135,24.3007,24.3477,245511.0
2020-09-03 09:50:00,25.91,25.91,25.8,25.9,176880.0,24.3477,24.3477,24.2444,24.3383,176880.0
2020-09-03 10:00:00,25.89,25.89,25.68,25.69,173523.0,24.3289,24.3289,24.1316,24.141,173523.0
2020-09-03 10:10:00,25.68,25.76,25.67,25.74,164040.0,24.1316,24.2068,24.1222,24.188,164040.0
2020-09-03 10:20:00,25.74,25.75,25.61,25.71,129057.0,24.188,24.1974,24.0658,24.1598,129057.0
2020-09-03 10:30:00,25.71,25.75,25.63,25.65,162045.0,24.1598,24.1974,24.0846,24.1034,162045.0
2020-09-03 10:40:00,25.65,25.79,25.65,25.72,472089.0,24.1034,24.235,24.1034,24.1692,472089.0
2020-09-03 10:50:00,25.73,25.75,25.68,25.71,159297.0,24.1786,24.1974,24.1316,24.1598,159297.0
2020-09-03 11:00:00,25.71,25.71,25.5,25.51,161415.0,24.1598,24.1598,23.9624,23.9718,161415.0
2020-09-03 11:10:00,25.52,25.55,25.21,25.23,320850.0,23.9812,24.0094,23.6899,23.7087,320850.0
2020-09-03 11:20:00,25.22,25.34,25.21,25.33,480885.0,23.6993,23.8121,23.6899,23.8027,480885.0
2020-09-03 11:30:00,25.34,25.4,25.3,25.39,355926.0,23.8121,23.8685,23.7745,23.8591,355926.0
2020-09-03 11:40:00,25.39,25.47,25.36,25.43,281157.0,23.8591,23.9343,23.8309,23.8967,281157.0
2020-09-03 11:50:00,25.43,25.48,25.36,25.38,191049.0,23.8967,23.9436,23.8309,23.8497,191049.0
2020-09-03 12:00:00,25.38,25.42,25.33,25.42,160443.0,23.8497,23.8873,23.8027,23.8873,160443.0
2020-09-03 12:10:00,25.42,25.45,25.37,25.4,126579.0,23.8873,23.9155,23.8403,23.8685,126579.0
2020-09-03 12:20:00,25.41,25.41,25.34,25.35,183477.0,23.8779,23.8779,23.8121,23.8215,183477.0
2020-09-03 12:30:00,25.35,25.36,25.23,25.26,240429.0,23.8215,23.8309,23.7087,23.7369,240429.0
2020-09-03 12:40:00,25.25,25.27,25.18,25.21,454266.0,23.7275,23.7463,23.6617,23.6899,454266.0
2020-09-03 12:50:00,25.21,25.27,25.19,25.19,193071.0,23.6899,23.7463,23.6711,23.6711,193071.0
2020-09-03 13:00:00,25.19,25.26,25.11,25.24,164598.0,23.6711,23.7369,23.596,23.7181,164598.0
2020-09-03 13:10:00,25.25,25.3,25.2,25.22,157650.0,23.7275,23.7745,23.6805,23.6993,157650.0
2020-09-03 13:20:00,25.22,25.27,25.18,25.26,131217.0,23.6993,23.7463,23.6617,23.7369,131217.0
2020-09-03 13:30:00,25.25,25.26,25.14,25.17,191085.0,23.7275,23.7369,23.6241,23.6523,191085.0
2020-09-03 13:40:00,25.16,25.19,25.12,25.12,118953.0,23.6429,23.6711,23.6054,23.6054,118953.0
2020-09-03 13:50:00,25.13,25.22,25.13,25.14,119766.0,23.6148,23.6993,23.6148,23.6241,119766.0
2020-09-03 14:00:00,25.14,25.19,25.13,25.18,185010.0,23.6241,23.6711,23.6148,23.6617,185010.0
2020-09-03 14:10:00,25.18,25.21,25.1,25.12,370482.0,23.6617,23.6899,23.5866,23.6054,370482.0
2020-09-03 14:20:00,25.12,25.18,25.1,25.17,130410.0,23.6054,23.6617,23.5866,23.6523,130410.0
2020-09-03 14:30:00,25.16,25.29,25.15,25.25,431694.0,23.6429,23.7651,23.6335,23.7275,431694.0
2020-09-03 14:40:00,25.25,25.27,25.17,25.19,287535.0,23.7275,23.7463,23.6523,23.6711,287535.0
2020-09-03 14:50:00,25.19,25.22,25.14,25.15,155265.0,23.6711,23.6993,23.6241,23.6335,155265.0
2020-09-03 15:00:00,25.15,25.21,25.12,25.18,203553.0,23.6335,23.6899,23.6054,23.6617,203553.0
2020-09-03 15:10:00,25.19,25.23,25.15,25.18,200997.0,23.6711,23.7087,23.6335,23.6617,200997.0
2020-09-03 15:20:00,25.18,25.18,25.06,25.08,325167.0,23.6617,23.6617,23.549,23.5678,325167.0
2020-09-03 15:30:00,25.08,25.18,25.05,25.14,370209.0,23.5678,23.6617,23.5396,23.6241,370209.0
2020-09-03 15:40:00,25.14,25.18,25.06,25.06,369147.0,23.6241,23.6617,23.549,23.549,369147.0
2020-09-03 15:50:00,25.05,25.24,25.03,25.22,1031808.0,23.5396,23.7181,23.5208,23.6993,1031808.0
2020-09-04 09:30:00,25.41,25.53,25.3,25.4,234693.0,23.8779,23.9906,23.7745,23.8685,234693.0
2020-09-04 09:40:00,25.41,25.57,25.41,25.5,197025.0,23.8779,24.0282,23.8779,23.9624,197025.0
2020-09-04 09:50:00,25.51,25.52,25.43,25.49,383175.0,23.9718,23.9812,23.8967,23.953,383175.0
2020-09-04 10:00:00,25.48,25.66,25.48,25.58,449967.0,23.9436,24.1128,23.9436,24.0376,449967.0
2020-09-04 10:10:00,25.58,25.6,25.32,25.32,305727.0,24.0376,24.0564,23.7933,23.7933,305727.0
2020-09-04 10:20:00,25.33,25.35,25.17,25.2,377499.0,23.8027,23.8215,23.6523,23.6805,377499.0
2020-09-04 10:30:00,25.2,25.25,25.01,25.11,284595.0,23.6805,23.7275,23.502,23.596,284595.0
2020-09-04 10:40:00,25.1,25.12,24.94,25.1,411777.0,23.5866,23.6054,23.4362,23.5866,411777.0
2020-09-04 10:50:00,25.08,25.11,24.98,25.05,274200.0,23.5678,23.596,23.4738,23.5396,274200.0
2020-09-04 11:00:00,25.05,25.07,24.92,24.95,202011.0,23.5396,23.5584,23.4174,23.4456,202011.0
2020-09-04 11:10:00,24.96,25.02,24.88,24.95,228756.0,23.455,23.5114,23.3798,23.4456,228756.0
2020-09-04 11:20:00,24.93,24.94,24.8,24.88,291030.0,23.4268,23.4362,23.3047,23.3798,291030.0
2020-09-04 11:30:00,24.89,25.0,24.89,24.92,129138.0,23.3892,23.4926,23.3892,23.4174,129138.0
2020-09-04 11:40:00,24.92,24.96,24.83,24.87,134706.0,23.4174,23.455,23.3328,23.3704,134706.0
2020-09-04 11:50:00,24.87,24.96,24.83,24.95,151866.0,23.3704,23.455,23.3328,23.4456,151866.0
2020-09-04 12:00:00,24.94,24.97,24.88,24.88,116112.0,23.4362,23.4644,23.3798,23.3798,116112.0
2020-09-04 12:10:00,24.9,24.93,24.84,24.85,111099.0,23.3986,23.4268,23.3422,23.3516,111099.0
2020-09-04 12:20:00,24.86,24.96,24.84,24.95,96816.0,23.361,23.455,23.3422,23.4456,96816.0
2020-09-04 12:30:00,24.95,25.05,24.95,25.04,133134.0,23.4456,23.5396,23.4456,23.5302,133134.0
2020-09-04 12:40:00,25.04,25.11,24.99,25.04,192552.0,23.5302,23.596,23.4832,23.5302,192552.0
2020-09-04 12:50:00,25.04,25.09,25.02,25.05,234465.0,23.5302,23.5772,23.5114,23.5396,234465.0
2020-09-04 13:00:00,25.03,25.06,25.02,25.06,90336.0,23.5208,23.549,23.5114,23.549,90336.0
2020-09-04 13:10:00,25.06,25.12,25.05,25.07,121848.0,23.549,23.6054,23.5396,23.5584,121848.0
2020-09-04 13:20:00,25.08,25.17,25.08,25.14,150408.0,23.5678,23.6523,23.5678,23.6241,150408.0
2020-09-04 13:30:00,25.13,25.14,25.03,25.11,125361.0,23.6148,23.6241,23.5208,23.596,125361.0
2020-09-04 13:40:00,25.11,25.15,25.07,25.13,127581.0,23.596,23.6335,23.5584,23.6148,127581.0
2020-09-04 13:50:00,25.12,25.18,25.09,25.17,95643.0,23.6054,23.6617,23.5772,23.6523,95643.0
2020-09-04 14:00:00,25.17,25.2,25.14,25.16,115125.0,23.6523,23.6805,23.6241,23.6429,115125.0
2020-09-04 14:10:00,25.16,25.19,25.12,25.16,69072.0,23.6429,23.6711,23.6054,23.6429,69072.0
2020-09-04 14:20:00,25.17,25.21,25.15,25.21,122739.0,23.6523,23.6899,23.6335,23.6899,122739.0
2020-09-04 14:30:00,25.21,25.25,25.16,25.25,86625.0,23.6899,23.7275,23.6429,23.7275,86625.0
2020-09-04 14:40:00,25.25,25.33,25.24,25.28,212973.0,23.7275,23.8027,23.7181,23.7557,212973.0
2020-09-04 14:50:00,25.28,25.34,25.25,25.33,115269.0,23.7557,23.8121,23.7275,23.8027,115269.0
2020-09-04 15:00:00,25.33,25.35,25.3,25.32,159669.0,23.8027,23.8215,23.7745,23.7933,159669.0
2020-09-04 15:10:00,25.31,25.37,25.3,25.34,197454.0,23.7839,23.8403,23.7745,23.8121,197454.0
2020-09-04 15:20:00,25.35,25.37,25.31,25.32,151332.0,23.8215,23.8403,23.7839,23.7933,151332.0
2020-09-04 15:30:00,25.32,25.34,25.21,25.24,181353.0,23.7933,23.8121,23.6899,23.7181,181353.0
2020-09-04 15:40:00,25.23,25.3,25.18,25.18,248514.0,23.7087,23.7745,23.6617,23.6617,248514.0
2020-09-04 15:50:00,25.18,25.24,25.15,25.18,839814.0,23.6617,23.7181,23.6335,23.6617,839814.0
2020-09-08 09:30:00,25.15,25.2,25.03,25.11,483633.0,23.6335,23.6805,23.5208,23.596,483633.0
2020-09-08 09:40:00,25.1,25.1,24.82,24.87,283260.0,23.5866,23.5866,23.3234,23.3704,283260.0
2020-09-08 09:50:00,24.86,24.91,24.79,24.88,275739.0,23.361,23.408,23.2953,23.3798,275739.0
2020-09-08 10:00:00,24.89,24.92,24.71,24.83,282009.0,23.3892,23.4174,23.2201,23.3328,282009.0
2020-09-08 10:10:00,24.85,24.92,24.82,24.84,164472.0,23.3516,23.4174,23.3234,23.3422,164472.0
2020-09-08 10:20:00,24.84,24.99,24.8,24.98,139071.0,23.3422,23.4832,23.3047,23.4738,139071.0
2020-09-08 10:30:00,24.98,25.03,24.95,25.03,279900.0,23.4738,23.5208,23.4456,23.5208,279900.0
2020-09-08 10:40:00,25.03,25.05,24.97,25.0,500709.0,23.5208,23.5396,23.4644,23.4926,500709.0
2020-09-08 10:50:00,24.99,25.15,24.99,25.09,386976.0,23.4832,23.6335,23.4832,23.5772,386976.0
2020-09-08 11:00:00,25.09,25.23,25.04,25.2,394047.0,23.5772,23.7087,23.5302,23.6805,394047.0
2020-09-08 11:10:00,25.21,25.24,25.17,25.22,246312.0,23.6899,23.7181,23.6523,23.6993,246312.0
2020-09-08 11:20:00,25.22,25.24,25.17,25.21,183906.0,23.6993,23.7181,23.6523,23.6899,183906.0
2020-09-08 11:30:00,25.21,25.22,25.11,25.15,133056.0,23.6899,23.6993,23.596,23.6335,133056.0
2020-09-08 11:40:00,25.14,25.15,25.09,25.12,154395.0,23.6241,23.6335,23.5772,23.6054,154395.0
2020-09-08 11:50:00,25.14,25.18,25.07,25.18,110682.0,23.6241,23.6617,23.5584,23.6617,110682.0
2020-09-08 12:00:00,25.17,25.27,25.16,25.26,152922.0,23.6523,23.7463,23.6429,23.7369,152922.0
2020-09-08 12:10:00,25.26,25.33,25.24,25.32,143040.0,23.7369,23.8027,23.7181,23.7933,143040.0
2020-09-08 12:20:00,25.33,25.36,25.3,25.31,106542.0,23.8027,23.8309,23.7745,23.7839,106542.0
2020-09-08 12:30:00,25.32,25.35,25.3,25.3,142149.0,23.7933,23.8215,23.7745,23.7745,142149.0
2020-09-08 12:40:00,25.31,25.39,25.28,25.38,142899.0,23.7839,23.8591,23.7557,23.8497,142899.0
2020-09-08 12:50:00,25.38,25.41,25.37,25.41,79221.0,23.8497,23.8779,23.8403,23.8779,79221.0
2020-09-08 13:00:00,25.42,25.42,25.37,25.37,84762.0,23.8873,23.8873,23.8403,23.8403,84762.0
2020-09-08 13:10:00,25.37,25.46,25.36,25.46,70104.0,23.8403,23.9249,23.8309,23.9249,70104.0
2020-09-08 13:20:00,25.45,25.45,25.41,25.41,61905.0,23.9155,23.9155,23.8779,23.8779,61905.0
2020-09-08 13:30:00,25.41,25.46,25.38,25.45,82449.0,23.8779,23.9249,23.8497,23.9155,82449.0
2020-09-08 13:40:00,25.45,25.5,25.44,25.5,84744.0,23.9155,23.9624,23.9061,23.9624,84744.0
2020-09-08 13:50:00,25.5,25.52,25.44,25.44,118935.0,23.9624,23.9812,23.9061,23.9061,118935.0
2020-09-08 14:00:00,25.44,25.46,25.39,25.41,125184.0,23.9061,23.9249,23.8591,23.8779,125184.0
2020-09-08 14:10:00,25.41,25.42,25.34,25.36,94158.0,23.8779,23.8873,23.8121,23.8309,94158.0
2020-09-08 14:20:00,25.36,25.36,25.33,25.34,107367.0,23.8309,23.8309,23.8027,23.8121,107367.0
2020-09-08 14:30:00,25.34,25.34,25.2,25.2,179376.0,23.8121,23.8121,23.6805,23.6805,179376.0
2020-09-08 14:40:00,25.21,25.23,25.15,25.23,98898.0,23.6899,23.7087,23.6335,23.7087,98898.0
2020-09-08 14:50:00,25.22,25.28,25.15,25.27,172071.0,23.6993,23.7557,23.6335,23.7463,172071.0
2020-09-08 15:00:00,25.27,25.28,25.09,25.14,170106.0,23.7463,23.7557,23.5772,23.6241,170106.0
2020-09-08 15:10:00,25.14,25.23,25.14,25.19,179322.0,23.6241,23.7087,23.6241,23.6711,179322.0
2020-09-08 15:20:00,25.18,25.23,25.18,25.21,203298.0,23.6617,23.7087,23.6617,23.6899,203298.0
2020-09-08 15:30:00,25.21,25.25,25.12,25.15,280527.0,23.6899,23.7275,23.6054,23.6335,280527.0
2020-09-08 15:40:00,25.15,25.18,25.07,25.13,401190.0,23.6335,23.6617,23.5584,23.6148,401190.0
2020-09-08 15:50:00,25.13,25.13,25.04,25.09,926133.0,23.6148,23.6148,23.5302,23.5772,926133.0
2020-09-09 09:30:00,25.25,25.5,25.23,25.39,470139.0,23.7275,23.9624,23.7087,23.8591,470139.0
2020-09-09 09:40:00,25.4,25.43,25.33,25.35,167148.0,23.8685,23.8967,23.8027,23.8215,167148.0
2020-09-09 09:50:00,25.35,25.52,25.35,25.43,173805.0,23.8215,23.9812,23.8215,23.8967,173805.0
2020-09-09 10:00:00,25.44,25.58,25.42,25.49,371769.0,23.9061,24.0376,23.8873,23.953,371769.0
2020-09-09 10:10:00,25.5,25.59,25.49,25.56,195159.0,23.9624,24.047,23.953,24.0188,195159.0
2020-09-09 10:20:00,25.56,25.63,25.54,25.58,220749.0,24.0188,24.0846,24.0,24.0376,220749.0
2020-09-09 10:30:00,25.58,25.71,25.58,25.65,167937.0,24.0376,24.1598,24.0376,24.1034,167937.0
2020-09-09 10:40:00,25.64,25.66,25.59,25.59,92982.0,24.094,24.1128,24.047,24.047,92982.0
2020-09-09 10:50:00,25.6,25.62,25.57,25.6,89754.0,24.0564,24.0752,24.0282,24.0564,89754.0
2020-09-09 11:00:00,25.61,25.72,25.61,25.64,105672.0,24.0658,24.1692,24.0658,24.094,105672.0
2020-09-09 11:10:00,25.64,25.69,25.63,25.68,93981.0,24.094,24.141,24.0846,24.1316,93981.0
2020-09-09 11:20:00,25.68,25.71,25.66,25.66,67002.0,24.1316,24.1598,24.1128,24.1128,67002.0
2020-09-09 11:30:00,25.66,25.69,25.65,25.67,50367.0,24.1128,24.141,24.1034,24.1222,50367.0
2020-09-09 11:40:00,25.67,25.68,25.62,25.65,61197.0,24.1222,24.1316,24.0752,24.1034,61197.0
2020-09-09 11:50:00,25.65,25.67,25.62,25.64,44694.0,24.1034,24.1222,24.0752,24.094,44694.0
2020-09-09 12:00:00,25.64,25.65,25.61,25.63,46992.0,24.094,24.1034,24.0658,24.0846,46992.0
2020-09-09 12:10:00,25.63,25.69,25.62,25.68,72036.0,24.0846,24.141,24.0752,24.1316,72036.0
2020-09-09 12:20:00,25.69,25.75,25.67,25.7,94614.0,24.141,24.1974,24.1222,24.1504,94614.0
2020-09-09 12:30:00,25.71,25.75,25.67,25.75,94458.0,24.1598,24.1974,24.1222,24.1974,94458.0
2020-09-09 12:40:00,25.75,25.85,25.73,25.85,178593.0,24.1974,24.2913,24.1786,24.2913,178593.0
2020-09-09 12:50:00,25.85,25.85,25.79,25.83,73608.0,24.2913,24.2913,24.235,24.2725,73608.0
2020-09-09 13:00:00,25.83,25.9,25.81,25.9,115782.0,24.2725,24.3383,24.2538,24.3383,115782.0
2020-09-09 13:10:00,25.9,25.96,25.88,25.89,185616.0,24.3383,24.3947,24.3195,24.3289,185616.0
2020-09-09 13:20:00,25.89,25.91,25.77,25.78,141354.0,24.3289,24.3477,24.2162,24.2256,141354.0
2020-09-09 13:30:00,25.78,25.79,25.75,25.79,152940.0,24.2256,24.235,24.1974,24.235,152940.0
2020-09-09 13:40:00,25.79,25.8,25.73,25.75,98367.0,24.235,24.2444,24.1786,24.1974,98367.0
2020-09-09 13:50:00,25.76,25.82,25.75,25.78,75438.0,24.2068,24.2631,24.1974,24.2256,75438.0
2020-09-09 14:00:00,25.79,25.81,25.76,25.8,85947.0,24.235,24.2538,24.2068,24.2444,85947.0
2020-09-09 14:10:00,25.8,25.8,25.75,25.79,54738.0,24.2444,24.2444,24.1974,24.235,54738.0
2020-09-09 14:20:00,25.79,25.81,25.77,25.8,91794.0,24.235,24.2538,24.2162,24.2444,91794.0
2020-09-09 14:30:00,25.79,25.87,25.79,25.85,89265.0,24.235,24.3101,24.235,24.2913,89265.0
2020-09-09 14:40:00,25.85,25.87,25.84,25.86,90549.0,24.2913,24.3101,24.2819,24.3007,90549.0
2020-09-09 14:50:00,25.86,25.89,25.85,25.87,74103.0,24.3007,24.3289,24.2913,24.3101,74103.0
2020-09-09 15:00:00,25.88,25.91,25.85,25.86,174099.0,24.3195,24.3477,24.2913,24.3007,174099.0
2020-09-09 15:10:00,25.86,25.88,25.83,25.85,154533.0,24.3007,24.3195,24.2725,24.2913,154533.0
2020-09-09 15:20:00,25.86,25.88,25.83,25.87,124995.0,24.3007,24.3195,24.2725,24.3101,124995.0
2020-09-09 15:30:00,25.87,25.88,25.76,25.76,348255.0,24.3101,24.3195,24.2068,24.2068,348255.0
2020-09-09 15:40:00,25.75,25.77,25.64,25.67,493197.0,24.1974,24.2162,24.094,24.1222,493197.0
2020-09-09 15:50:00,25.68,25.68,25.53,25.55,1550001.0,24.1316,24.1316,23.9906,24.0094,1550001.0
2020-09-10 09:30:00,25.45,25.67,25.45,25.6,232740.0,23.9155,24.1222,23.9155,24.0564,232740.0
2020-09-10 09:40:00,25.6,25.64,25.56,25.58,198135.0,24.0564,24.094,24.0188,24.0376,198135.0
2020-09-10 09:50:00,25.58,25.61,25.48,25.49,186267.0,24.0376,24.0658,23.9436,23.953,186267.0
2020-09-10 10:00:00,25.49,25.56,25.47,25.52,164307.0,23.953,24.0188,23.9343,23.9812,164307.0
2020-09-10 10:10:00,25.53,25.58,25.48,25.58,92670.0,23.9906,24.0376,23.9436,24.0376,92670.0
2020-09-10 10:20:00,25.58,25.59,25.47,25.49,120216.0,24.0376,24.047,23.9343,23.953,120216.0
2020-09-10 10:30:00,25.49,25.57,25.49,25.55,75507.0,23.953,24.0282,23.953,24.0094,75507.0
2020-09-10 10:40:00,25.55,25.55,25.37,25.4,485010.0,24.0094,24.0094,23.8403,23.8685,485010.0
2020-09-10 10:50:00,25.41,25.44,25.29,25.33,283356.0,23.8779,23.9061,23.7651,23.8027,283356.0
2020-09-10 11:00:00,25.33,25.39,25.29,25.34,187098.0,23.8027,23.8591,23.7651,23.8121,187098.0
2020-09-10 11:10:00,25.33,25.41,25.32,25.41,131769.0,23.8027,23.8779,23.7933,23.8779,131769.0
2020-09-10 11:20:00,25.41,25.49,25.39,25.49,149409.0,23.8779,23.953,23.8591,23.953,149409.0
2020-09-10 11:30:00,25.49,25.55,25.47,25.53,55968.0,23.953,24.0094,23.9343,23.9906,55968.0
2020-09-10 11:40:00,25.53,25.54,25.45,25.48,289188.0,23.9906,24.0,23.9155,23.9436,289188.0
2020-09-10 11:50:00,25.48,25.49,25.38,25.38,117597.0,23.9436,23.953,23.8497,23.8497,117597.0
2020-09-10 12:00:00,25.38,25.44,25.35,25.36,193137.0,23.8497,23.9061,23.8215,23.8309,193137.0
2020-09-10 12:10:00,25.38,25.41,25.3,25.34,195045.0,23.8497,23.8779,23.7745,23.8121,195045.0
2020-09-10 12:20:00,25.34,25.34,25.28,25.3,143595.0,23.8121,23.8121,23.7557,23.7745,143595.0
2020-09-10 12:30:00,25.3,25.36,25.24,25.27,195897.0,23.7745,23.8309,23.7181,23.7463,195897.0
2020-09-10 12:40:00,25.27,25.31,25.25,25.27,273975.0,23.7463,23.7839,23.7275,23.7463,273975.0
2020-09-10 12:50:00,25.29,25.34,25.29,25.33,42699.0,23.7651,23.8121,23.7651,23.8027,42699.0
2020-09-10 13:00:00,25.34,25.36,25.31,25.35,78054.0,23.8121,23.8309,23.7839,23.8215,78054.0
2020-09-10 13:10:00,25.36,25.42,25.34,25.42,118824.0,23.8309,23.8873,23.8121,23.8873,118824.0
2020-09-10 13:20:00,25.41,25.41,25.33,25.34,97887.0,23.8779,23.8779,23.8027,23.8121,97887.0
2020-09-10 13:30:00,25.34,25.4,25.34,25.35,71649.0,23.8121,23.8685,23.8121,23.8215,71649.0
2020-09-10 13:40:00,25.34,25.36,25.32,25.34,83775.0,23.8121,23.8309,23.7933,23.8121,83775.0
2020-09-10 13:50:00,25.35,25.36,25.3,25.32,86694.0,23.8215,23.8309,23.7745,23.7933,86694.0
2020-09-10 14:00:00,25.33,25.42,25.32,25.39,90642.0,23.8027,23.8873,23.7933,23.8591,90642.0
2020-09-10 14:10:00,25.4,25.41,25.28,25.3,234438.0,23.8685,23.8779,23.7557,23.7745,234438.0
2020-09-10 14:20:00,25.29,25.32,25.1,25.1,277380.0,23.7651,23.7933,23.5866,23.5866,277380.0
2020-09-10 14:30:00,25.11,25.23,25.1,25.21,146805.0,23.596,23.7087,23.5866,23.6899,146805.0
2020-09-10 14:40:00,25.2,25.3,25.15,25.28,159060.0,23.6805,23.7745,23.6335,23.7557,159060.0
2020-09-10 14:50:00,25.28,25.32,25.22,25.3,106347.0,23.7557,23.7933,23.6993,23.7745,106347.0
2020-09-10 15:00:00,25.3,25.31,25.15,25.15,180936.0,23.7745,23.7839,23.6335,23.6335,180936.0
2020-09-10 15:10:00,25.15,25.19,25.09,25.11,164904.0,23.6335,23.6711,23.5772,23.596,164904.0
2020-09-10 15:20:00,25.1,25.19,25.1,25.18,213633.0,23.5866,23.6711,23.5866,23.6617,213633.0
2020-09-10 15:30:00,25.17,25.24,25.15,25.23,162150.0,23.6523,23.7181,23.6335,23.7087,162150.0
2020-09-10 15:40:00,25.23,25.31,25.2,25.22,197802.0,23.7087,23.7839,23.6805,23.6993,197802.0
2020-09-10 15:50:00,25.22,25.38,25.21,25.29,1157388.0,23.6993,23.8497,23.6899,23.7651,1157388.0
2020-09-11 09:30:00,25.4,25.46,25.35,25.42,299442.0,23.8685,23.9249,23.8215,23.8873,299442.0
2020-09-11 09:40:00,25.42,25.53,25.38,25.53,200103.0,23.8873,23.9906,23.8497,23.9906,200103.0
2020-09-11 09:50:00,25.53,25.58,25.42,25.45,202194.0,23.9906,24.0376,23.8873,23.9155,202194.0
2020-09-11 10:00:00,25.45,25.56,25.44,25.52,183474.0,23.9155,24.0188,23.9061,23.9812,183474.0
2020-09-11 10:10:00,25.51,25.63,25.44,25.62,291264.0,23.9718,24.0846,23.9061,24.0752,291264.0
2020-09-11 10:20:00,25.63,25.7,25.6,25.66,258057.0,24.0846,24.1504,24.0564,24.1128,258057.0
2020-09-11 10:30:00,25.67,25.69,25.57,25.63,184869.0,24.1222,24.141,24.0282,24.0846,184869.0
2020-09-11 10:40:00,25.63,25.78,25.62,25.77,162177.0,24.0846,24.2256,24.0752,24.2162,162177.0
2020-09-11 10:50:00,25.77,25.8,25.66,25.66,175038.0,24.2162,24.2444,24.1128,24.1128,175038.0
2020-09-11 11:00:00,25.66,25.81,25.66,25.81,133989.0,24.1128,24.2538,24.1128,24.2538,133989.0
2020-09-11 11:10:00,25.8,25.8,25.73,25.78,92295.0,24.2444,24.2444,24.1786,24.2256,92295.0
2020-09-11 11:20:00,25.78,25.78,25.66,25.73,192105.0,24.2256,24.2256,24.1128,24.1786,192105.0
2020-09-11 11:30:00,25.72,25.72,25.63,25.68,85446.0,24.1692,24.1692,24.0846,24.1316,85446.0
2020-09-11 11:40:00,25.68,25.68,25.63,25.65,55770.0,24.1316,24.1316,24.0846,24.1034,55770.0
2020-09-11 11:50:00,25.64,25.65,25.6,25.6,62433.0,24.094,24.1034,24.0564,24.0564,62433.0
2020-09-11 12:00:00,25.6,25.71,25.57,25.68,110133.0,24.0564,24.1598,24.0282,24.1316,110133.0
2020-09-11 12:10:00,25.69,25.7,25.65,25.7,61167.0,24.141,24.1504,24.1034,24.1504,61167.0
2020-09-11 12:20:00,25.71,25.74,25.69,25.69,66969.0,24.1598,24.188,24.141,24.141,66969.0
2020-09-11 12:30:00,25.68,25.69,25.61,25.63,144243.0,24.1316,24.141,24.0658,24.0846,144243.0
2020-09-11 12:40:00,25.63,25.63,25.56,25.59,97248.0,24.0846,24.0846,24.0188,24.047,97248.0
2020-09-11 12:50:00,25.6,25.63,25.52,25.53,89169.0,24.0564,24.0846,23.9812,23.9906,89169.0
2020-09-11 13:00:00,25.54,25.57,25.51,25.53,82353.0,24.0,24.0282,23.9718,23.9906,82353.0
2020-09-11 13:10:00,25.53,25.56,25.49,25.54,132066.0,23.9906,24.0188,23.953,24.0,132066.0
2020-09-11 13:20:00,25.55,25.56,25.47,25.47,91167.0,24.0094,24.0188,23.9343,23.9343,91167.0
2020-09-11 13:30:00,25.48,25.51,25.43,25.5,110928.0,23.9436,23.9718,23.8967,23.9624,110928.0
2020-09-11 13:40:00,25.49,25.54,25.47,25.52,68568.0,23.953,24.0,23.9343,23.9812,68568.0
2020-09-11 13:50:00,25.51,25.54,25.44,25.44,97395.0,23.9718,24.0,23.9061,23.9061,97395.0
2020-09-11 14:00:00,25.45,25.51,25.42,25.49,70641.0,23.9155,23.9718,23.8873,23.953,70641.0
2020-09-11 14:10:00,25.49,25.55,25.48,25.52,81288.0,23.953,24.0094,23.9436,23.9812,81288.0
2020-09-11 14:20:00,25.54,25.54,25.49,25.51,64230.0,24.0,24.0,23.953,23.9718,64230.0
2020-09-11 14:30:00,25.51,25.63,25.51,25.62,83430.0,23.9718,24.0846,23.9718,24.0752,83430.0
2020-09-11 14:40:00,25.62,25.65,25.59,25.59,113388.0,24.0752,24.1034,24.047,24.047,113388.0
2020-09-11 14:50:00,25.59,25.66,25.58,25.65,125868.0,24.047,24.1128,24.0376,24.1034,125868.0
2020-09-11 15:00:00,25.64,25.66,25.57,25.58,107256.0,24.094,24.1128,24.0282,24.0376,107256.0
2020-09-11 15:10:00,25.58,25.69,25.56,25.68,107067.0,24.0376,24.141,24.0188,24.1316,107067.0
2020-09-11 15:20:00,25.68,25.74,25.67,25.73,128742.0,24.1316,24.188,24.1222,24.1786,128742.0
2020-09-11 15:30:00,25.74,25.78,25.74,25.76,259806.0,24.188,24.2256,24.188,24.2068,259806.0
2020-09-11 15:40:00,25.75,25.8,25.74,25.78,237696.0,24.1974,24.2444,24.188,24.2256,237696.0
2020-09-11 15:50:00,25.79,25.79,25.71,25.72,601794.0,24.235,24.235,24.1598,24.1692,601794.0
2020-09-14 09:30:00,25.95,26.02,25.75,25.92,291255.0,24.3853,24.4511,24.1974,24.3571,291255.0
2020-09-14 09:40:00,25.92,26.0,25.9,25.98,129252.0,24.3571,24.4323,24.3383,24.4135,129252.0
2020-09-14 09:50:00,26.0,26.05,25.98,26.0,96483.0,24.4323,24.4793,24.4135,24.4323,96483.0
2020-09-14 10:00:00,26.01,26.08,26.0,26.05,254925.0,24.4417,24.5075,24.4323,24.4793,254925.0
2020-09-14 10:10:00,26.05,26.12,26.03,26.09,168711.0,24.4793,24.5451,24.4605,24.5169,168711.0
2020-09-14 10:20:00,26.1,26.11,26.01,26.01,132918.0,24.5263,24.5357,24.4417,24.4417,132918.0
2020-09-14 10:30:00,26.01,26.02,25.99,26.0,162933.0,24.4417,24.4511,24.4229,24.4323,162933.0
2020-09-14 10:40:00,26.0,26.07,26.0,26.06,111297.0,24.4323,24.4981,24.4323,24.4887,111297.0
2020-09-14 10:50:00,26.06,26.08,26.01,26.01,86541.0,24.4887,24.5075,24.4417,24.4417,86541.0
2020-09-14 11:00:00,26.0,26.02,25.99,25.99,127896.0,24.4323,24.4511,24.4229,24.4229,127896.0
2020-09-14 11:10:00,26.0,26.0,25.95,25.97,171966.0,24.4323,24.4323,24.3853,24.4041,171966.0
2020-09-14 11:20:00,25.97,26.0,25.95,25.97,80061.0,24.4041,24.4323,24.3853,24.4041,80061.0
2020-09-14 11:30:00,25.97,26.03,25.97,26.03,93960.0,24.4041,24.4605,24.4041,24.4605,93960.0
2020-09-14 11:40:00,26.03,26.08,26.03,26.04,96282.0,24.4605,24.5075,24.4605,24.4699,96282.0
2020-09-14 11:50:00,26.04,26.07,26.03,26.06,114156.0,24.4699,24.4981,24.4605,24.4887,114156.0
2020-09-14 12:00:00,26.06,26.12,26.05,26.12,105684.0,24.4887,24.5451,24.4793,24.5451,105684.0
2020-09-14 12:10:00,26.11,26.19,26.11,26.18,118380.0,24.5357,24.6108,24.5357,24.6014,118380.0
2020-09-14 12:20:00,26.18,26.2,26.16,26.2,117027.0,24.6014,24.6202,24.5826,24.6202,117027.0
2020-09-14 12:30:00,26.2,26.21,26.15,26.15,80880.0,24.6202,24.6296,24.5732,24.5732,80880.0
2020-09-14 12:40:00,26.16,26.21,26.15,26.2,83880.0,24.5826,24.6296,24.5732,24.6202,83880.0
2020-09-14 12:50:00,26.2,26.23,26.15,26.17,102858.0,24.6202,24.6484,24.5732,24.592,102858.0
2020-09-14 13:00:00,26.18,26.22,26.17,26.19,119751.0,24.6014,24.639,24.592,24.6108,119751.0
2020-09-14 13:10:00,26.18,26.21,26.17,26.19,122829.0,24.6014,24.6296,24.592,24.6108,122829.0
2020-09-14 13:20:00,26.19,26.19,26.13,26.14,80352.0,24.6108,24.6108,24.5545,24.5639,80352.0
2020-09-14 13:30:00,26.15,26.16,26.09,26.13,157701.0,24.5732,24.5826,24.5169,24.5545,157701.0
2020-09-14 13:40:00,26.13,26.15,26.11,26.13,90546.0,24.5545,24.5732,24.5357,24.5545,90546.0
2020-09-14 13:50:00,26.13,26.17,26.12,26.17,83796.0,24.5545,24.592,24.5451,24.592,83796.0
2020-09-14 14:00:00,26.16,26.23,26.16,26.23,157833.0,24.5826,24.6484,24.5826,24.6484,157833.0
2020-09-14 14:10:00,26.23,26.26,26.22,26.24,129651.0,24.6484,24.6766,24.639,24.6578,129651.0
2020-09-14 14:20:00,26.24,26.24,26.2,26.23,139728.0,24.6578,24.6578,24.6202,24.6484,139728.0
2020-09-14 14:30:00,26.23,26.28,26.23,26.25,188049.0,24.6484,24.6954,24.6484,24.6672,188049.0
2020-09-14 14:40:00,26.25,26.29,26.24,26.25,233694.0,24.6672,24.7048,24.6578,24.6672,233694.0
2020-09-14 14:50:00,26.25,26.27,26.18,26.24,210624.0,24.6672,24.686,24.6014,24.6578,210624.0
2020-09-14 15:00:00,26.25,26.26,26.18,26.2,192885.0,24.6672,24.6766,24.6014,24.6202,192885.0
2020-09-14 15:10:00,26.2,26.21,26.16,26.2,238770.0,24.6202,24.6296,24.5826,24.6202,238770.0
2020-09-14 15:20:00,26.2,26.23,26.14,26.23,286362.0,24.6202,24.6484,24.5639,24.6484,286362.0
2020-09-14 15:30:00,26.23,26.29,26.19,26.28,245049.0,24.6484,24.7048,24.6108,24.6954,245049.0
2020-09-14 15:40:00,26.28,26.46,26.28,26.46,755991.0,24.6954,24.8646,24.6954,24.8646,755991.0
2020-09-14 15:50:00,26.46,26.46,26.32,26.32,1201041.0,24.8646,24.8646,24.733,24.733,1201041.0
2020-09-15 09:30:00,26.54,26.59,26.44,26.55,491388.0,24.9397,24.9867,24.8458,24.9491,491388.0
2020-09-15 09:40:00,26.55,26.63,26.53,26.56,291144.0,24.9491,25.0243,24.9303,24.9585,291144.0
2020-09-15 09:50:00,26.55,26.58,26.51,26.54,167529.0,24.9491,24.9773,24.9115,24.9397,167529.0
2020-09-15 10:00:00,26.53,26.68,26.53,26.67,637329.0,24.9303,25.0713,24.9303,25.0619,637329.0
2020-09-15 10:10:00,26.67,26.68,26.54,26.55,213639.0,25.0619,25.0713,24.9397,24.9491,213639.0
2020-09-15 10:20:00,26.55,26.56,26.42,26.52,264147.0,24.9491,24.9585,24.827,24.9209,264147.0
2020-09-15 10:30:00,26.53,26.63,26.52,26.56,586515.0,24.9303,25.0243,24.9209,24.9585,586515.0
2020-09-15 10:40:00,26.56,26.6,26.54,26.6,119676.0,24.9585,24.9961,24.9397,24.9961,119676.0
2020-09-15 10:50:00,26.6,26.65,26.58,26.65,299487.0,24.9961,25.0431,24.9773,25.0431,299487.0
2020-09-15 11:00:00,26.65,26.72,26.65,26.71,325269.0,25.0431,25.1089,25.0431,25.0995,325269.0
2020-09-15 11:10:00,26.72,26.75,26.66,26.68,216612.0,25.1089,25.1371,25.0525,25.0713,216612.0
2020-09-15 11:20:00,26.68,26.68,26.56,26.58,117720.0,25.0713,25.0713,24.9585,24.9773,117720.0
2020-09-15 11:30:00,26.57,26.58,26.54,26.57,124332.0,24.9679,24.9773,24.9397,24.9679,124332.0
2020-09-15 11:40:00,26.57,26.62,26.56,26.6,73590.0,24.9679,25.0149,24.9585,24.9961,73590.0
2020-09-15 11:50:00,26.6,26.6,26.56,26.58,76731.0,24.9961,24.9961,24.9585,24.9773,76731.0
2020-09-15 12:00:00,26.58,26.62,26.58,26.6,73410.0,24.9773,25.0149,24.9773,24.9961,73410.0
2020-09-15 12:10:00,26.6,26.63,26.58,26.63,102990.0,24.9961,25.0243,24.9773,25.0243,102990.0
2020-09-15 12:20:00,26.63,26.67,26.61,26.66,164613.0,25.0243,25.0619,25.0055,25.0525,164613.0
2020-09-15 12:30:00,26.66,26.68,26.64,26.68,101112.0,25.0525,25.0713,25.0337,25.0713,101112.0
2020-09-15 12:40:00,26.68,26.76,26.68,26.75,192147.0,25.0713,25.1465,25.0713,25.1371,192147.0
2020-09-15 12:50:00,26.74,26.76,26.73,26.75,257940.0,25.1277,25.1465,25.1183,25.1371,257940.0
2020-09-15 13:00:00,26.75,26.84,26.75,26.81,487419.0,25.1371,25.2216,25.1371,25.1935,487419.0
2020-09-15 13:10:00,26.81,26.88,26.8,26.87,372054.0,25.1935,25.2592,25.1841,25.2498,372054.0
2020-09-15 13:20:00,26.87,26.87,26.78,26.79,253122.0,25.2498,25.2498,25.1653,25.1747,253122.0
2020-09-15 13:30:00,26.79,26.91,26.79,26.9,459258.0,25.1747,25.2874,25.1747,25.278,459258.0
2020-09-15 13:40:00,26.9,26.91,26.85,26.85,221544.0,25.278,25.2874,25.231,25.231,221544.0
2020-09-15 13:50:00,26.85,26.91,26.85,26.88,73752.0,25.231,25.2874,25.231,25.2592,73752.0
2020-09-15 14:00:00,26.88,26.89,26.84,26.88,380790.0,25.2592,25.2686,25.2216,25.2592,380790.0
2020-09-15 14:10:00,26.88,26.9,26.87,26.89,137655.0,25.2592,25.278,25.2498,25.2686,137655.0
2020-09-15 14:20:00,26.89,26.95,26.88,26.95,196359.0,25.2686,25.325,25.2592,25.325,196359.0
2020-09-15 14:30:00,26.95,27.02,26.95,26.99,366972.0,25.325,25.3908,25.325,25.3626,366972.0
2020-09-15 14:40:00,26.99,27.02,26.97,27.01,279159.0,25.3626,25.3908,25.3438,25.3814,279159.0
2020-09-15 14:50:00,27.01,27.03,26.99,27.01,222756.0,25.3814,25.4002,25.3626,25.3814,222756.0
2020-09-15 15:00:00,27.01,27.01,26.99,27.0,778350.0,25.3814,25.3814,25.3626,25.372,778350.0
2020-09-15 15:10:00,27.0,27.02,26.95,26.96,224949.0,25.372,25.3908,25.325,25.3344,224949.0
2020-09-15 15:20:00,26.96,26.96,26.88,26.9,317175.0,25.3344,25.3344,25.2592,25.278,317175.0
2020-09-15 15:30:00,26.9,26.9,26.79,26.83,374559.0,25.278,25.278,25.1747,25.2122,374559.0
2020-09-15 15:40:00,26.83,26.83,26.76,26.81,397779.0,25.2122,25.2122,25.1465,25.1935,397779.0
2020-09-15 15:50:00,26.8,26.81,26.74,26.76,1302522.0,25.1841,25.1935,25.1277,25.1465,1302522.0
2020-09-16 09:30:00,27.07,27.13,26.86,26.96,463188.0,25.4378,25.4942,25.2404,25.3344,463188.0
2020-09-16 09:40:00,26.98,27.0,26.85,26.96,139731.0,25.3532,25.372,25.231,25.3344,139731.0
2020-09-16 09:50:00,26.97,27.01,26.89,26.93,136371.0,25.3438,25.3814,25.2686,25.3062,136371.0
2020-09-16 10:00:00,26.93,26.98,26.85,26.85,234918.0,25.3062,25.3532,25.231,25.231,234918.0
2020-09-16 10:10:00,26.85,26.87,26.73,26.85,234741.0,25.231,25.2498,25.1183,25.231,234741.0
2020-09-16 10:20:00,26.85,26.88,26.75,26.75,289320.0,25.231,25.2592,25.1371,25.1371,289320.0
2020-09-16 10:30:00,26.75,26.8,26.72,26.74,126888.0,25.1371,25.1841,25.1089,25.1277,126888.0
2020-09-16 10:40:00,26.74,26.78,26.68,26.7,118077.0,25.1277,25.1653,25.0713,25.0901,118077.0
2020-09-16 10:50:00,26.69,26.71,26.65,26.66,207765.0,25.0807,25.0995,25.0431,25.0525,207765.0
2020-09-16 11:00:00,26.65,26.73,26.65,26.71,295041.0,25.0431,25.1183,25.0431,25.0995,295041.0
2020-09-16 11:10:00,26.72,26.78,26.68,26.75,196719.0,25.1089,25.1653,25.0713,25.1371,196719.0
2020-09-16 11:20:00,26.74,26.74,26.69,26.73,152589.0,25.1277,25.1277,25.0807,25.1183,152589.0
2020-09-16 11:30:00,26.73,26.74,26.67,26.69,164289.0,25.1183,25.1277,25.0619,25.0807,164289.0
2020-09-16 11:40:00,26.68,26.69,26.62,26.62,173985.0,25.0713,25.0807,25.0149,25.0149,173985.0
2020-09-16 11:50:00,26.62,26.67,26.6,26.67,701304.0,25.0149,25.0619,24.9961,25.0619,701304.0
2020-09-16 12:00:00,26.67,26.8,26.67,26.76,249792.0,25.0619,25.1841,25.0619,25.1465,249792.0
2020-09-16 12:10:00,26.77,26.84,26.76,26.82,703842.0,25.1559,25.2216,25.1465,25.2029,703842.0
2020-09-16 12:20:00,26.82,26.86,26.78,26.81,601218.0,25.2029,25.2404,25.1653,25.1935,601218.0
2020-09-16 12:30:00,26.81,26.84,26.79,26.83,125244.0,25.1935,25.2216,25.1747,25.2122,125244.0
2020-09-16 12:40:00,26.82,26.84,26.8,26.8,85965.0,25.2029,25.2216,25.1841,25.1841,85965.0
2020-09-16 12:50:00,26.8,26.82,26.76,26.79,87213.0,25.1841,25.2029,25.1465,25.1747,87213.0
2020-09-16 13:00:00,26.79,26.8,26.74,26.74,131289.0,25.1747,25.1841,25.1277,25.1277,131289.0
2020-09-16 13:10:00,26.74,26.74,26.68,26.71,348684.0,25.1277,25.1277,25.0713,25.0995,348684.0
2020-09-16 13:20:00,26.71,26.71,26.67,26.69,224439.0,25.0995,25.0995,25.0619,25.0807,224439.0
2020-09-16 13:30:00,26.69,26.73,26.69,26.7,316488.0,25.0807,25.1183,25.0807,25.0901,316488.0
2020-09-16 13:40:00,26.7,26.73,26.69,26.71,253692.0,25.0901,25.1183,25.0807,25.0995,253692.0
2020-09-16 13:50:00,26.71,26.74,26.68,26.72,226851.0,25.0995,25.1277,25.0713,25.1089,226851.0
2020-09-16 14:00:00,26.71,26.81,26.68,26.7,165432.0,25.0995,25.1935,25.0713,25.0901,165432.0
2020-09-16 14:10:00,26.71,26.8,26.69,26.78,143901.0,25.0995,25.1841,25.0807,25.1653,143901.0
2020-09-16 14:20:00,26.79,26.79,26.74,26.76,163740.0,25.1747,25.1747,25.1277,25.1465,163740.0
2020-09-16 14:30:00,26.76,26.83,26.74,26.82,206955.0,25.1465,25.2122,25.1277,25.2029,206955.0
2020-09-16 14:40:00,26.81,26.83,26.73,26.78,191004.0,25.1935,25.2122,25.1183,25.1653,191004.0
2020-09-16 14:50:00,26.78,26.78,26.69,26.7,173889.0,25.1653,25.1653,25.0807,25.0901,173889.0
2020-09-16 15:00:00,26.7,26.75,26.64,26.64,377493.0,25.0901,25.1371,25.0337,25.0337,377493.0
2020-09-16 15:10:00,26.64,26.64,26.53,26.6,274767.0,25.0337,25.0337,24.9303,24.9961,274767.0
2020-09-16 15:20:00,26.6,26.6,26.54,26.56,229029.0,24.9961,24.9961,24.9397,24.9585,229029.0
2020-09-16 15:30:00,26.55,26.57,26.47,26.52,272235.0,24.9491,24.9679,24.874,24.9209,272235.0
2020-09-16 15:40:00,26.51,26.6,26.47,26.54,474927.0,24.9115,24.9961,24.874,24.9397,474927.0
2020-09-16 15:50:00,26.54,26.55,26.38,26.44,1255821.0,24.9397,24.9491,24.7894,24.8458,1255821.0
2020-09-17 09:30:00,25.97,26.11,25.79,26.1,556626.0,24.4041,24.5357,24.235,24.5263,556626.0
2020-09-17 09:40:00,26.09,26.28,26.09,26.25,200769.0,24.5169,24.6954,24.5169,24.6672,200769.0
2020-09-17 09:50:00,26.25,26.38,26.25,26.37,224904.0,24.6672,24.7894,24.6672,24.78,224904.0
2020-09-17 10:00:00,26.37,26.52,26.36,26.49,306246.0,24.78,24.9209,24.7706,24.8927,306246.0
2020-09-17 10:10:00,26.49,26.6,26.48,26.54,304230.0,24.8927,24.9961,24.8834,24.9397,304230.0
2020-09-17 10:20:00,26.54,26.63,26.5,26.52,279204.0,24.9397,25.0243,24.9021,24.9209,279204.0
2020-09-17 10:30:00,26.5,26.59,26.47,26.47,188568.0,24.9021,24.9867,24.874,24.874,188568.0
2020-09-17 10:40:00,26.47,26.59,26.46,26.5,288435.0,24.874,24.9867,24.8646,24.9021,288435.0
2020-09-17 10:50:00,26.5,26.55,26.5,26.53,176121.0,24.9021,24.9491,24.9021,24.9303,176121.0
2020-09-17 11:00:00,26.53,26.67,26.53,26.62,200466.0,24.9303,25.0619,24.9303,25.0149,200466.0
2020-09-17 11:10:00,26.62,26.64,26.52,26.55,122484.0,25.0149,25.0337,24.9209,24.9491,122484.0
2020-09-17 11:20:00,26.55,26.55,26.49,26.5,134166.0,24.9491,24.9491,24.8927,24.9021,134166.0
2020-09-17 11:30:00,26.49,26.52,26.45,26.47,98892.0,24.8927,24.9209,24.8552,24.874,98892.0
2020-09-17 11:40:00,26.47,26.49,26.38,26.38,185802.0,24.874,24.8927,24.7894,24.7894,185802.0
2020-09-17 11:50:00,26.38,26.42,26.35,26.38,154392.0,24.7894,24.827,24.7612,24.7894,154392.0
2020-09-17 12:00:00,26.37,26.39,26.33,26.33,118638.0,24.78,24.7988,24.7424,24.7424,118638.0
2020-09-17 12:10:00,26.34,26.34,26.17,26.19,229020.0,24.7518,24.7518,24.592,24.6108,229020.0
2020-09-17 12:20:00,26.19,26.24,26.15,26.22,331821.0,24.6108,24.6578,24.5732,24.639,331821.0
2020-09-17 12:30:00,26.22,26.28,26.2,26.23,188775.0,24.639,24.6954,24.6202,24.6484,188775.0
2020-09-17 12:40:00,26.22,26.23,26.12,26.16,236007.0,24.639,24.6484,24.5451,24.5826,236007.0
2020-09-17 12:50:00,26.16,26.27,26.14,26.27,120960.0,24.5826,24.686,24.5639,24.686,120960.0
2020-09-17 13:00:00,26.27,26.3,26.21,26.22,114063.0,24.686,24.7142,24.6296,24.639,114063.0
2020-09-17 13:10:00,26.22,26.23,26.18,26.18,135750.0,24.639,24.6484,24.6014,24.6014,135750.0
2020-09-17 13:20:00,26.19,26.23,26.18,26.22,136719.0,24.6108,24.6484,24.6014,24.639,136719.0
2020-09-17 13:30:00,26.22,26.34,26.21,26.34,213681.0,24.639,24.7518,24.6296,24.7518,213681.0
2020-09-17 13:40:00,26.34,26.36,26.29,26.35,144483.0,24.7518,24.7706,24.7048,24.7612,144483.0
2020-09-17 13:50:00,26.35,26.36,26.32,26.33,162561.0,24.7612,24.7706,24.733,24.7424,162561.0
2020-09-17 14:00:00,26.34,26.42,26.33,26.4,158085.0,24.7518,24.827,24.7424,24.8082,158085.0
2020-09-17 14:10:00,26.41,26.45,26.4,26.4,188022.0,24.8176,24.8552,24.8082,24.8082,188022.0
2020-09-17 14:20:00,26.41,26.42,26.33,26.33,160593.0,24.8176,24.827,24.7424,24.7424,160593.0
2020-09-17 14:30:00,26.33,26.37,26.32,26.33,191097.0,24.7424,24.78,24.733,24.7424,191097.0
2020-09-17 14:40:00,26.33,26.38,26.32,26.36,160479.0,24.7424,24.7894,24.733,24.7706,160479.0
2020-09-17 14:50:00,26.36,26.39,26.3,26.3,376938.0,24.7706,24.7988,24.7142,24.7142,376938.0
2020-09-17 15:00:00,26.3,26.34,26.28,26.32,331500.0,24.7142,24.7518,24.6954,24.733,331500.0
2020-09-17 15:10:00,26.32,26.4,26.32,26.36,201375.0,24.733,24.8082,24.733,24.7706,201375.0
2020-09-17 15:20:00,26.36,26.39,26.28,26.32,291285.0,24.7706,24.7988,24.6954,24.733,291285.0
2020-09-17 15:30:00,26.32,26.46,26.31,26.45,360126.0,24.733,24.8646,24.7236,24.8552,360126.0
2020-09-17 15:40:00,26.46,26.48,26.37,26.45,428592.0,24.8646,24.8834,24.78,24.8552,428592.0
2020-09-17 15:50:00,26.45,26.52,26.43,26.5,876492.0,24.8552,24.9209,24.8364,24.9021,876492.0
2020-09-18 09:30:00,26.58,26.75,26.42,26.75,3194820.0,24.9773,25.1371,24.827,25.1371,3194820.0
2020-09-18 09:40:00,26.75,26.77,26.58,26.59,230964.0,25.1371,25.1559,24.9773,24.9867,230964.0
2020-09-18 09:50:00,26.59,26.61,26.54,26.57,140262.0,24.9867,25.0055,24.9397,24.9679,140262.0
2020-09-18 10:00:00,26.57,26.73,26.56,26.72,185826.0,24.9679,25.1183,24.9585,25.1089,185826.0
2020-09-18 10:10:00,26.71,26.85,26.71,26.83,158361.0,25.0995,25.231,25.0995,25.2122,158361.0
2020-09-18 10:20:00,26.83,26.86,26.74,26.85,200268.0,25.2122,25.2404,25.1277,25.231,200268.0
2020-09-18 10:30:00,26.86,26.86,26.71,26.75,210939.0,25.2404,25.2404,25.0995,25.1371,210939.0
2020-09-18 10:40:00,26.76,26.76,26.67,26.71,172926.0,25.1465,25.1465,25.0619,25.0995,172926.0
2020-09-18 10:50:00,26.71,26.72,26.65,26.71,168828.0,25.0995,25.1089,25.0431,25.0995,168828.0
2020-09-18 11:00:00,26.71,26.82,26.69,26.81,283353.0,25.0995,25.2029,25.0807,25.1935,283353.0
2020-09-18 11:10:00,26.81,26.81,26.71,26.71,144021.0,25.1935,25.1935,25.0995,25.0995,144021.0
2020-09-18 11:20:00,26.72,26.82,26.72,26.75,135258.0,25.1089,25.2029,25.1089,25.1371,135258.0
2020-09-18 11:30:00,26.76,26.79,26.72,26.76,172575.0,25.1465,25.1747,25.1089,25.1465,172575.0
2020-09-18 11:40:00,26.75,26.8,26.68,26.79,138711.0,25.1371,25.1841,25.0713,25.1747,138711.0
2020-09-18 11:50:00,26.79,26.81,26.76,26.77,142380.0,25.1747,25.1935,25.1465,25.1559,142380.0
2020-09-18 12:00:00,26.77,26.8,26.74,26.78,113421.0,25.1559,25.1841,25.1277,25.1653,113421.0
2020-09-18 12:10:00,26.78,26.79,26.67,26.67,196137.0,25.1653,25.1747,25.0619,25.0619,196137.0
2020-09-18 12:20:00,26.69,26.71,26.65,26.71,195741.0,25.0807,25.0995,25.0431,25.0995,195741.0
2020-09-18 12:30:00,26.71,26.71,26.61,26.63,193707.0,25.0995,25.0995,25.0055,25.0243,193707.0
2020-09-18 12:40:00,26.62,26.62,26.53,26.54,177420.0,25.0149,25.0149,24.9303,24.9397,177420.0
2020-09-18 12:50:00,26.54,26.6,26.52,26.58,218496.0,24.9397,24.9961,24.9209,24.9773,218496.0
2020-09-18 13:00:00,26.58,26.62,26.56,26.6,132408.0,24.9773,25.0149,24.9585,24.9961,132408.0
2020-09-18 13:10:00,26.59,26.66,26.58,26.62,178947.0,24.9867,25.0525,24.9773,25.0149,178947.0
2020-09-18 13:20:00,26.62,26.64,26.51,26.51,244605.0,25.0149,25.0337,24.9115,24.9115,244605.0
2020-09-18 13:30:00,26.51,26.55,26.42,26.52,305730.0,24.9115,24.9491,24.827,24.9209,305730.0
2020-09-18 13:40:00,26.52,26.56,26.49,26.54,156900.0,24.9209,24.9585,24.8927,24.9397,156900.0
2020-09-18 13:50:00,26.54,26.54,26.51,26.53,111606.0,24.9397,24.9397,24.9115,24.9303,111606.0
2020-09-18 14:00:00,26.53,26.54,26.49,26.52,115896.0,24.9303,24.9397,24.8927,24.9209,115896.0
2020-09-18 14:10:00,26.52,26.53,26.44,26.44,162321.0,24.9209,24.9303,24.8458,24.8458,162321.0
2020-09-18 14:20:00,26.44,26.56,26.44,26.55,137445.0,24.8458,24.9585,24.8458,24.9491,137445.0
2020-09-18 14:30:00,26.54,26.54,26.5,26.51,126783.0,24.9397,24.9397,24.9021,24.9115,126783.0
2020-09-18 14:40:00,26.51,26.55,26.47,26.54,132675.0,24.9115,24.9491,24.874,24.9397,132675.0
2020-09-18 14:50:00,26.54,26.59,26.52,26.59,145293.0,24.9397,24.9867,24.9209,24.9867,145293.0
2020-09-18 15:00:00,26.59,26.64,26.58,26.63,181221.0,24.9867,25.0337,24.9773,25.0243,181221.0
2020-09-18 15:10:00,26.62,26.65,26.59,26.61,183165.0,25.0149,25.0431,24.9867,25.0055,183165.0
2020-09-18 15:20:00,26.61,26.67,26.58,26.66,236016.0,25.0055,25.0619,24.9773,25.0525,236016.0
2020-09-18 15:30:00,26.66,26.68,26.62,26.65,271572.0,25.0525,25.0713,25.0149,25.0431,271572.0
2020-09-18 15:40:00,26.65,26.67,26.61,26.62,372066.0,25.0431,25.0619,25.0055,25.0149,372066.0
2020-09-18 15:50:00,26.62,26.73,26.57,26.62,1849662.0,25.0149,25.1183,24.9679,25.0149,1849662.0
2020-09-21 09:30:00,26.13,26.25,25.89,25.96,655140.0,24.5545,24.6672,24.3289,24.3947,655140.0
2020-09-21 09:40:00,25.96,26.1,25.9,26.1,307794.0,24.3947,24.5263,24.3383,24.5263,307794.0
2020-09-21 09:50:00,26.09,26.12,25.98,26.02,530991.0,24.5169,24.5451,24.4135,24.4511,530991.0
2020-09-21 10:00:00,26.02,26.02,25.82,25.85,543456.0,24.4511,24.4511,24.2631,24.2913,543456.0
2020-09-21 10:10:00,25.85,25.89,25.7,25.7,364554.0,24.2913,24.3289,24.1504,24.1504,364554.0
2020-09-21 10:20:00,25.7,25.72,25.61,25.67,365700.0,24.1504,24.1692,24.0658,24.1222,365700.0
2020-09-21 10:30:00,25.66,25.66,25.48,25.48,181548.0,24.1128,24.1128,23.9436,23.9436,181548.0
2020-09-21 10:40:00,25.48,25.62,25.44,25.62,153294.0,23.9436,24.0752,23.9061,24.0752,153294.0
2020-09-21 10:50:00,25.63,25.67,25.56,25.63,103305.0,24.0846,24.1222,24.0188,24.0846,103305.0
2020-09-21 11:00:00,25.63,25.8,25.63,25.77,118947.0,24.0846,24.2444,24.0846,24.2162,118947.0
2020-09-21 11:10:00,25.76,25.77,25.54,25.57,121896.0,24.2068,24.2162,24.0,24.0282,121896.0
2020-09-21 11:20:00,25.56,25.59,25.5,25.55,129531.0,24.0188,24.047,23.9624,24.0094,129531.0
2020-09-21 11:30:00,25.54,25.57,25.49,25.53,168231.0,24.0,24.0282,23.953,23.9906,168231.0
2020-09-21 11:40:00,25.53,25.67,25.51,25.66,163338.0,23.9906,24.1222,23.9718,24.1128,163338.0
2020-09-21 11:50:00,25.65,25.72,25.65,25.71,105039.0,24.1034,24.1692,24.1034,24.1598,105039.0
2020-09-21 12:00:00,25.72,25.87,25.7,25.78,278280.0,24.1692,24.3101,24.1504,24.2256,278280.0
2020-09-21 12:10:00,25.76,25.78,25.71,25.76,56643.0,24.2068,24.2256,24.1598,24.2068,56643.0
2020-09-21 12:20:00,25.76,25.79,25.72,25.75,52527.0,24.2068,24.235,24.1692,24.1974,52527.0
2020-09-21 12:30:00,25.75,25.77,25.68,25.75,60306.0,24.1974,24.2162,24.1316,24.1974,60306.0
2020-09-21 12:40:00,25.75,25.78,25.65,25.65,111645.0,24.1974,24.2256,24.1034,24.1034,111645.0
2020-09-21 12:50:00,25.65,25.67,25.62,25.67,159672.0,24.1034,24.1222,24.0752,24.1222,159672.0
2020-09-21 13:00:00,25.67,25.69,25.62,25.66,82788.0,24.1222,24.141,24.0752,24.1128,82788.0
2020-09-21 13:10:00,25.65,25.7,25.64,25.66,116970.0,24.1034,24.1504,24.094,24.1128,116970.0
2020-09-21 13:20:00,25.66,25.71,25.66,25.69,127929.0,24.1128,24.1598,24.1128,24.141,127929.0
2020-09-21 13:30:00,25.68,25.7,25.63,25.65,230682.0,24.1316,24.1504,24.0846,24.1034,230682.0
2020-09-21 13:40:00,25.65,25.66,25.56,25.58,167085.0,24.1034,24.1128,24.0188,24.0376,167085.0
2020-09-21 13:50:00,25.58,25.61,25.55,25.61,135663.0,24.0376,24.0658,24.0094,24.0658,135663.0
2020-09-21 14:00:00,25.6,25.62,25.55,25.56,134586.0,24.0564,24.0752,24.0094,24.0188,134586.0
2020-09-21 14:10:00,25.56,25.58,25.51,25.51,153681.0,24.0188,24.0376,23.9718,23.9718,153681.0
2020-09-21 14:20:00,25.52,25.57,25.5,25.56,171327.0,23.9812,24.0282,23.9624,24.0188,171327.0
2020-09-21 14:30:00,25.56,25.57,25.49,25.51,171444.0,24.0188,24.0282,23.953,23.9718,171444.0
2020-09-21 14:40:00,25.51,25.53,25.5,25.52,106584.0,23.9718,23.9906,23.9624,23.9812,106584.0
2020-09-21 14:50:00,25.52,25.61,25.51,25.59,114597.0,23.9812,24.0658,23.9718,24.047,114597.0
2020-09-21 15:00:00,25.58,25.66,25.58,25.66,184014.0,24.0376,24.1128,24.0376,24.1128,184014.0
2020-09-21 15:10:00,25.66,25.72,25.66,25.7,224454.0,24.1128,24.1692,24.1128,24.1504,224454.0
2020-09-21 15:20:00,25.7,25.77,25.68,25.72,251046.0,24.1504,24.2162,24.1316,24.1692,251046.0
2020-09-21 15:30:00,25.72,25.77,25.65,25.74,291171.0,24.1692,24.2162,24.1034,24.188,291171.0
2020-09-21 15:40:00,25.74,25.76,25.69,25.69,404487.0,24.188,24.2068,24.141,24.141,404487.0
2020-09-21 15:50:00,25.69,25.89,25.68,25.87,1417107.0,24.141,24.3289,24.1316,24.3101,1417107.0
2020-09-22 09:30:00,25.88,26.06,25.84,25.99,328050.0,24.3195,24.4887,24.2819,24.4229,328050.0
2020-09-22 09:40:00,26.01,26.09,25.99,26.03,248127.0,24.4417,24.5169,24.4229,24.4605,248127.0
2020-09-22 09:50:00,26.03,26.03,25.91,25.91,224289.0,24.4605,24.4605,24.3477,24.3477,224289.0
2020-09-22 10:00:00,25.92,25.94,25.82,25.85,579711.0,24.3571,24.3759,24.2631,24.2913,579711.0
2020-09-22 10:10:00,25.85,25.92,25.84,25.91,204378.0,24.2913,24.3571,24.2819,24.3477,204378.0
2020-09-22 10:20:00,25.91,25.91,25.83,25.87,261021.0,24.3477,24.3477,24.2725,24.3101,261021.0
2020-09-22 10:30:00,25.88,25.88,25.81,25.82,127770.0,24.3195,24.3195,24.2538,24.2631,127770.0
2020-09-22 10:40:00,25.82,25.86,25.8,25.84,146931.0,24.2631,24.3007,24.2444,24.2819,146931.0
2020-09-22 10:50:00,25.84,25.87,25.77,25.77,112029.0,24.2819,24.3101,24.2162,24.2162,112029.0
2020-09-22 11:00:00,25.77,25.8,25.74,25.74,163134.0,24.2162,24.2444,24.188,24.188,163134.0
2020-09-22 11:10:00,25.75,25.83,25.74,25.82,140424.0,24.1974,24.2725,24.188,24.2631,140424.0
2020-09-22 11:20:00,25.8,25.86,25.8,25.83,116124.0,24.2444,24.3007,24.2444,24.2725,116124.0
2020-09-22 11:30:00,25.84,25.84,25.71,25.78,88308.0,24.2819,24.2819,24.1598,24.2256,88308.0
2020-09-22 11:40:00,25.79,25.84,25.79,25.82,198375.0,24.235,24.2819,24.235,24.2631,198375.0
2020-09-22 11:50:00,25.82,25.85,25.81,25.84,122973.0,24.2631,24.2913,24.2538,24.2819,122973.0
2020-09-22 12:00:00,25.83,25.87,25.83,25.87,81816.0,24.2725,24.3101,24.2725,24.3101,81816.0
2020-09-22 12:10:00,25.87,25.88,25.84,25.84,84498.0,24.3101,24.3195,24.2819,24.2819,84498.0
2020-09-22 12:20:00,25.84,25.87,25.84,25.87,75741.0,24.2819,24.3101,24.2819,24.3101,75741.0
2020-09-22 12:30:00,25.87,25.88,25.85,25.86,73770.0,24.3101,24.3195,24.2913,24.3007,73770.0
2020-09-22 12:40:00,25.86,25.87,25.83,25.83,64467.0,24.3007,24.3101,24.2725,24.2725,64467.0
2020-09-22 12:50:00,25.83,25.84,25.79,25.81,91152.0,24.2725,24.2819,24.235,24.2538,91152.0
2020-09-22 13:00:00,25.82,25.83,25.79,25.83,29043.0,24.2631,24.2725,24.235,24.2725,29043.0
2020-09-22 13:10:00,25.83,25.85,25.82,25.85,50493.0,24.2725,24.2913,24.2631,24.2913,50493.0
2020-09-22 13:20:00,25.85,25.88,25.85,25.86,153948.0,24.2913,24.3195,24.2913,24.3007,153948.0
2020-09-22 13:30:00,25.86,25.9,25.86,25.9,164016.0,24.3007,24.3383,24.3007,24.3383,164016.0
2020-09-22 13:40:00,25.91,25.92,25.88,25.92,134001.0,24.3477,24.3571,24.3195,24.3571,134001.0
2020-09-22 13:50:00,25.92,25.94,25.91,25.92,154926.0,24.3571,24.3759,24.3477,24.3571,154926.0
2020-09-22 14:00:00,25.92,25.95,25.9,25.9,178776.0,24.3571,24.3853,24.3383,24.3383,178776.0
2020-09-22 14:10:00,25.9,25.93,25.89,25.91,91116.0,24.3383,24.3665,24.3289,24.3477,91116.0
2020-09-22 14:20:00,25.9,25.91,25.87,25.91,159621.0,24.3383,24.3477,24.3101,24.3477,159621.0
2020-09-22 14:30:00,25.91,25.91,25.87,25.9,187698.0,24.3477,24.3477,24.3101,24.3383,187698.0
2020-09-22 14:40:00,25.9,25.95,25.89,25.9,197325.0,24.3383,24.3853,24.3289,24.3383,197325.0
2020-09-22 14:50:00,25.9,25.9,25.86,25.88,133197.0,24.3383,24.3383,24.3007,24.3195,133197.0
2020-09-22 15:00:00,25.88,25.88,25.85,25.88,175329.0,24.3195,24.3195,24.2913,24.3195,175329.0
2020-09-22 15:10:00,25.88,25.9,25.84,25.9,233817.0,24.3195,24.3383,24.2819,24.3383,233817.0
2020-09-22 15:20:00,25.9,25.98,25.87,25.98,299787.0,24.3383,24.4135,24.3101,24.4135,299787.0
2020-09-22 15:30:00,25.98,26.01,25.95,25.99,426237.0,24.4135,24.4417,24.3853,24.4229,426237.0
2020-09-22 15:40:00,25.99,26.03,25.98,26.0,490362.0,24.4229,24.4605,24.4135,24.4323,490362.0
2020-09-22 15:50:00,26.0,26.01,25.94,25.97,683259.0,24.4323,24.4417,24.3759,24.4041,683259.0
2020-09-23 09:30:00,26.22,26.31,26.07,26.23,492915.0,24.639,24.7236,24.4981,24.6484,492915.0
2020-09-23 09:40:00,26.23,26.33,26.18,26.31,306342.0,24.6484,24.7424,24.6014,24.7236,306342.0
2020-09-23 09:50:00,26.31,26.32,26.16,26.17,164472.0,24.7236,24.733,24.5826,24.592,164472.0
2020-09-23 10:00:00,26.17,26.22,26.13,26.13,104937.0,24.592,24.639,24.5545,24.5545,104937.0
2020-09-23 10:10:00,26.13,26.13,26.02,26.1,89955.0,24.5545,24.5545,24.4511,24.5263,89955.0
2020-09-23 10:20:00,26.09,26.14,26.06,26.09,74037.0,24.5169,24.5639,24.4887,24.5169,74037.0
2020-09-23 10:30:00,26.1,26.13,26.0,26.02,103731.0,24.5263,24.5545,24.4323,24.4511,103731.0
2020-09-23 10:40:00,26.03,26.09,26.03,26.08,120276.0,24.4605,24.5169,24.4605,24.5075,120276.0
2020-09-23 10:50:00,26.08,26.12,26.05,26.08,167517.0,24.5075,24.5451,24.4793,24.5075,167517.0
2020-09-23 11:00:00,26.08,26.13,26.05,26.12,72738.0,24.5075,24.5545,24.4793,24.5451,72738.0
2020-09-23 11:10:00,26.13,26.13,26.05,26.07,81477.0,24.5545,24.5545,24.4793,24.4981,81477.0
2020-09-23 11:20:00,26.08,26.08,26.02,26.03,92100.0,24.5075,24.5075,24.4511,24.4605,92100.0
2020-09-23 11:30:00,26.03,26.05,26.0,26.05,51630.0,24.4605,24.4793,24.4323,24.4793,51630.0
2020-09-23 11:40:00,26.05,26.05,25.98,25.99,54651.0,24.4793,24.4793,24.4135,24.4229,54651.0
2020-09-23 11:50:00,25.98,25.98,25.9,25.92,125304.0,24.4135,24.4135,24.3383,24.3571,125304.0
2020-09-23 12:00:00,25.91,25.95,25.89,25.95,119577.0,24.3477,24.3853,24.3289,24.3853,119577.0
2020-09-23 12:10:00,25.95,25.98,25.89,25.9,80454.0,24.3853,24.4135,24.3289,24.3383,80454.0
2020-09-23 12:20:00,25.9,25.92,25.85,25.91,110241.0,24.3383,24.3571,24.2913,24.3477,110241.0
2020-09-23 12:30:00,25.91,25.95,25.9,25.95,56907.0,24.3477,24.3853,24.3383,24.3853,56907.0
2020-09-23 12:40:00,25.95,25.97,25.93,25.94,44667.0,24.3853,24.4041,24.3665,24.3759,44667.0
2020-09-23 12:50:00,25.93,25.99,25.93,25.99,61263.0,24.3665,24.4229,24.3665,24.4229,61263.0
2020-09-23 13:00:00,25.99,25.99,25.94,25.97,56241.0,24.4229,24.4229,24.3759,24.4041,56241.0
2020-09-23 13:10:00,25.96,26.01,25.95,25.99,113424.0,24.3947,24.4417,24.3853,24.4229,113424.0
2020-09-23 13:20:00,25.99,26.01,25.94,25.94,682665.0,24.4229,24.4417,24.3759,24.3759,682665.0
2020-09-23 13:30:00,25.94,25.97,25.92,25.94,134190.0,24.3759,24.4041,24.3571,24.3759,134190.0
2020-09-23 13:40:00,25.94,25.96,25.91,25.92,103824.0,24.3759,24.3947,24.3477,24.3571,103824.0
2020-09-23 13:50:00,25.92,25.92,25.83,25.84,177252.0,24.3571,24.3571,24.2725,24.2819,177252.0
2020-09-23 14:00:00,25.84,25.87,25.8,25.82,193941.0,24.2819,24.3101,24.2444,24.2631,193941.0
2020-09-23 14:10:00,25.81,25.83,25.68,25.69,145044.0,24.2538,24.2725,24.1316,24.141,145044.0
2020-09-23 14:20:00,25.69,25.73,25.61,25.62,183468.0,24.141,24.1786,24.0658,24.0752,183468.0
2020-09-23 14:30:00,25.62,25.64,25.57,25.59,150399.0,24.0752,24.094,24.0282,24.047,150399.0
2020-09-23 14:40:00,25.58,25.59,25.51,25.54,157149.0,24.0376,24.047,23.9718,24.0,157149.0
2020-09-23 14:50:00,25.54,25.57,25.44,25.45,213645.0,24.0,24.0282,23.9061,23.9155,213645.0
2020-09-23 15:00:00,25.46,25.48,25.36,25.41,306693.0,23.9249,23.9436,23.8309,23.8779,306693.0
2020-09-23 15:10:00,25.41,25.49,25.41,25.47,220941.0,23.8779,23.953,23.8779,23.9343,220941.0
2020-09-23 15:20:00,25.47,25.55,25.46,25.55,362934.0,23.9343,24.0094,23.9249,24.0094,362934.0
2020-09-23 15:30:00,25.54,25.58,25.48,25.52,238335.0,24.0,24.0376,23.9436,23.9812,238335.0
2020-09-23 15:40:00,25.52,25.55,25.44,25.47,331443.0,23.9812,24.0094,23.9061,23.9343,331443.0
2020-09-23 15:50:00,25.46,25.53,25.43,25.51,902154.0,23.9249,23.9906,23.8967,23.9718,902154.0
2020-09-24 09:30:00,25.36,25.45,25.14,25.16,448740.0,23.8309,23.9155,23.6241,23.6429,448740.0
2020-09-24 09:40:00,25.16,25.33,25.13,25.33,393957.0,23.6429,23.8027,23.6148,23.8027,393957.0
2020-09-24 09:50:00,25.34,25.37,25.28,25.3,266298.0,23.8121,23.8403,23.7557,23.7745,266298.0
2020-09-24 10:00:00,25.3,25.45,25.3,25.44,245766.0,23.7745,23.9155,23.7745,23.9061,245766.0
2020-09-24 10:10:00,25.43,25.51,25.4,25.47,156201.0,23.8967,23.9718,23.8685,23.9343,156201.0
2020-09-24 10:20:00,25.46,25.47,25.4,25.43,100653.0,23.9249,23.9343,23.8685,23.8967,100653.0
2020-09-24 10:30:00,25.44,25.45,25.35,25.37,120198.0,23.9061,23.9155,23.8215,23.8403,120198.0
2020-09-24 10:40:00,25.36,25.38,25.29,25.36,209289.0,23.8309,23.8497,23.7651,23.8309,209289.0
2020-09-24 10:50:00,25.36,25.42,25.33,25.42,102903.0,23.8309,23.8873,23.8027,23.8873,102903.0
2020-09-24 11:00:00,25.41,25.46,25.39,25.4,96048.0,23.8779,23.9249,23.8591,23.8685,96048.0
2020-09-24 11:10:00,25.4,25.45,25.38,25.39,76569.0,23.8685,23.9155,23.8497,23.8591,76569.0
2020-09-24 11:20:00,25.39,25.45,25.38,25.4,76977.0,23.8591,23.9155,23.8497,23.8685,76977.0
2020-09-24 11:30:00,25.41,25.47,25.39,25.46,135426.0,23.8779,23.9343,23.8591,23.9249,135426.0
2020-09-24 11:40:00,25.47,25.54,25.46,25.48,86343.0,23.9343,24.0,23.9249,23.9436,86343.0
2020-09-24 11:50:00,25.48,25.53,25.48,25.51,188907.0,23.9436,23.9906,23.9436,23.9718,188907.0
2020-09-24 12:00:00,25.51,25.53,25.49,25.51,229365.0,23.9718,23.9906,23.953,23.9718,229365.0
2020-09-24 12:10:00,25.5,25.53,25.37,25.5,1759845.0,23.9624,23.9906,23.8403,23.9624,1759845.0
2020-09-24 12:20:00,25.51,25.57,25.51,25.54,253098.0,23.9718,24.0282,23.9718,24.0,253098.0
2020-09-24 12:30:00,25.54,25.54,25.4,25.41,70617.0,24.0,24.0,23.8685,23.8779,70617.0
2020-09-24 12:40:00,25.41,25.48,25.41,25.48,79758.0,23.8779,23.9436,23.8779,23.9436,79758.0
2020-09-24 12:50:00,25.48,25.6,25.47,25.59,101397.0,23.9436,24.0564,23.9343,24.047,101397.0
2020-09-24 13:00:00,25.59,25.7,25.59,25.7,113097.0,24.047,24.1504,24.047,24.1504,113097.0
2020-09-24 13:10:00,25.7,25.75,25.69,25.7,240219.0,24.1504,24.1974,24.141,24.1504,240219.0
2020-09-24 13:20:00,25.7,25.8,25.7,25.77,105369.0,24.1504,24.2444,24.1504,24.2162,105369.0
2020-09-24 13:30:00,25.77,25.8,25.74,25.78,76626.0,24.2162,24.2444,24.188,24.2256,76626.0
2020-09-24 13:40:00,25.78,25.84,25.78,25.8,175140.0,24.2256,24.2819,24.2256,24.2444,175140.0
2020-09-24 13:50:00,25.8,25.85,25.74,25.74,156192.0,24.2444,24.2913,24.188,24.188,156192.0
2020-09-24 14:00:00,25.75,25.77,25.72,25.76,68151.0,24.1974,24.2162,24.1692,24.2068,68151.0
2020-09-24 14:10:00,25.75,25.77,25.67,25.67,130368.0,24.1974,24.2162,24.1222,24.1222,130368.0
2020-09-24 14:20:00,25.67,25.69,25.64,25.68,105177.0,24.1222,24.141,24.094,24.1316,105177.0
2020-09-24 14:30:00,25.67,25.71,25.65,25.71,124671.0,24.1222,24.1598,24.1034,24.1598,124671.0
2020-09-24 14:40:00,25.71,25.74,25.63,25.63,121761.0,24.1598,24.188,24.0846,24.0846,121761.0
2020-09-24 14:50:00,25.63,25.64,25.55,25.56,96114.0,24.0846,24.094,24.0094,24.0188,96114.0
2020-09-24 15:00:00,25.57,25.61,25.56,25.57,101190.0,24.0282,24.0658,24.0188,24.0282,101190.0
2020-09-24 15:10:00,25.56,25.6,25.54,25.54,141861.0,24.0188,24.0564,24.0,24.0,141861.0
2020-09-24 15:20:00,25.54,25.55,25.46,25.5,184923.0,24.0,24.0094,23.9249,23.9624,184923.0
2020-09-24 15:30:00,25.49,25.52,25.45,25.51,178620.0,23.953,23.9812,23.9155,23.9718,178620.0
2020-09-24 15:40:00,25.51,25.58,25.48,25.49,169497.0,23.9718,24.0376,23.9436,23.953,169497.0
2020-09-24 15:50:00,25.49,25.54,25.49,25.52,762900.0,23.953,24.0,23.953,23.9812,762900.0
2020-09-25 09:30:00,25.75,25.8,25.55,25.57,453543.0,24.1974,24.2444,24.0094,24.0282,453543.0
2020-09-25 09:40:00,25.58,25.77,25.58,25.7,899346.0,24.0376,24.2162,24.0376,24.1504,899346.0
2020-09-25 09:50:00,25.7,25.82,25.65,25.77,294444.0,24.1504,24.2631,24.1034,24.2162,294444.0
2020-09-25 10:00:00,25.77,25.85,25.75,25.79,187476.0,24.2162,24.2913,24.1974,24.235,187476.0
2020-09-25 10:10:00,25.8,25.8,25.61,25.72,178173.0,24.2444,24.2444,24.0658,24.1692,178173.0
2020-09-25 10:20:00,25.73,25.87,25.72,25.82,132195.0,24.1786,24.3101,24.1692,24.2631,132195.0
2020-09-25 10:30:00,25.83,25.83,25.69,25.78,181947.0,24.2725,24.2725,24.141,24.2256,181947.0
2020-09-25 10:40:00,25.78,25.81,25.72,25.76,264435.0,24.2256,24.2538,24.1692,24.2068,264435.0
2020-09-25 10:50:00,25.77,25.8,25.71,25.73,317130.0,24.2162,24.2444,24.1598,24.1786,317130.0
2020-09-25 11:00:00,25.73,25.77,25.7,25.73,101274.0,24.1786,24.2162,24.1504,24.1786,101274.0
2020-09-25 11:10:00,25.73,25.85,25.72,25.84,123825.0,24.1786,24.2913,24.1692,24.2819,123825.0
2020-09-25 11:20:00,25.83,25.87,25.82,25.85,105009.0,24.2725,24.3101,24.2631,24.2913,105009.0
2020-09-25 11:30:00,25.86,25.88,25.84,25.86,54957.0,24.3007,24.3195,24.2819,24.3007,54957.0
2020-09-25 11:40:00,25.86,25.88,25.73,25.73,82980.0,24.3007,24.3195,24.1786,24.1786,82980.0
2020-09-25 11:50:00,25.74,25.79,25.73,25.75,72825.0,24.188,24.235,24.1786,24.1974,72825.0
2020-09-25 12:00:00,25.75,25.83,25.74,25.82,78423.0,24.1974,24.2725,24.188,24.2631,78423.0
2020-09-25 12:10:00,25.82,25.87,25.8,25.81,86085.0,24.2631,24.3101,24.2444,24.2538,86085.0
2020-09-25 12:20:00,25.81,25.84,25.78,25.83,75957.0,24.2538,24.2819,24.2256,24.2725,75957.0
2020-09-25 12:30:00,25.84,25.85,25.8,25.84,73065.0,24.2819,24.2913,24.2444,24.2819,73065.0
2020-09-25 12:40:00,25.84,25.86,25.83,25.83,57540.0,24.2819,24.3007,24.2725,24.2725,57540.0
2020-09-25 12:50:00,25.83,25.9,25.83,25.86,135459.0,24.2725,24.3383,24.2725,24.3007,135459.0
2020-09-25 13:00:00,25.86,25.86,25.81,25.86,120372.0,24.3007,24.3007,24.2538,24.3007,120372.0
2020-09-25 13:10:00,25.86,25.9,25.86,25.88,79545.0,24.3007,24.3383,24.3007,24.3195,79545.0
2020-09-25 13:20:00,25.88,25.9,25.87,25.89,70440.0,24.3195,24.3383,24.3101,24.3289,70440.0
2020-09-25 13:30:00,25.89,25.94,25.89,25.92,64953.0,24.3289,24.3759,24.3289,24.3571,64953.0
2020-09-25 13:40:00,25.92,25.98,25.92,25.94,80526.0,24.3571,24.4135,24.3571,24.3759,80526.0
2020-09-25 13:50:00,25.94,25.96,25.93,25.94,56487.0,24.3759,24.3947,24.3665,24.3759,56487.0
2020-09-25 14:00:00,25.93,25.98,25.92,25.96,79974.0,24.3665,24.4135,24.3571,24.3947,79974.0
2020-09-25 14:10:00,25.96,26.0,25.93,26.0,73350.0,24.3947,24.4323,24.3665,24.4323,73350.0
2020-09-25 14:20:00,26.0,26.02,25.97,26.0,162276.0,24.4323,24.4511,24.4041,24.4323,162276.0
2020-09-25 14:30:00,26.0,26.0,25.95,25.96,89928.0,24.4323,24.4323,24.3853,24.3947,89928.0
2020-09-25 14:40:00,25.95,25.97,25.93,25.96,69018.0,24.3853,24.4041,24.3665,24.3947,69018.0
2020-09-25 14:50:00,25.96,26.0,25.95,26.0,100980.0,24.3947,24.4323,24.3853,24.4323,100980.0
2020-09-25 15:00:00,26.0,26.07,25.99,26.06,138672.0,24.4323,24.4981,24.4229,24.4887,138672.0
2020-09-25 15:10:00,26.06,26.09,26.03,26.08,138390.0,24.4887,24.5169,24.4605,24.5075,138390.0
2020-09-25 15:20:00,26.08,26.11,26.07,26.09,146778.0,24.5075,24.5357,24.4981,24.5169,146778.0
2020-09-25 15:30:00,26.09,26.09,25.99,25.99,183084.0,24.5169,24.5169,24.4229,24.4229,183084.0
2020-09-25 15:40:00,25.99,26.03,25.97,26.02,223671.0,24.4229,24.4605,24.4041,24.4511,223671.0
2020-09-25 15:50:00,26.02,26.05,25.97,26.03,601314.0,24.4511,24.4793,24.4041,24.4605,601314.0
2020-09-28 09:30:00,26.41,26.54,26.33,26.44,331455.0,24.8176,24.9397,24.7424,24.8458,331455.0
2020-09-28 09:40:00,26.45,26.48,26.3,26.36,155304.0,24.8552,24.8834,24.7142,24.7706,155304.0
2020-09-28 09:50:00,26.36,26.37,26.28,26.3,116238.0,24.7706,24.78,24.6954,24.7142,116238.0
2020-09-28 10:00:00,26.3,26.32,26.18,26.19,209304.0,24.7142,24.733,24.6014,24.6108,209304.0
2020-09-28 10:10:00,26.2,26.33,26.17,26.32,91428.0,24.6202,24.7424,24.592,24.733,91428.0
2020-09-28 10:20:00,26.32,26.44,26.31,26.35,109893.0,24.733,24.8458,24.7236,24.7612,109893.0
2020-09-28 10:30:00,26.35,26.47,26.35,26.44,117153.0,24.7612,24.874,24.7612,24.8458,117153.0
2020-09-28 10:40:00,26.44,26.49,26.41,26.42,84426.0,24.8458,24.8927,24.8176,24.827,84426.0
2020-09-28 10:50:00,26.43,26.43,26.34,26.36,50982.0,24.8364,24.8364,24.7518,24.7706,50982.0
2020-09-28 11:00:00,26.37,26.4,26.34,26.39,58920.0,24.78,24.8082,24.7518,24.7988,58920.0
2020-09-28 11:10:00,26.39,26.44,26.38,26.42,79701.0,24.7988,24.8458,24.7894,24.827,79701.0
2020-09-28 11:20:00,26.42,26.45,26.4,26.43,56628.0,24.827,24.8552,24.8082,24.8364,56628.0
2020-09-28 11:30:00,26.43,26.49,26.41,26.47,75819.0,24.8364,24.8927,24.8176,24.874,75819.0
2020-09-28 11:40:00,26.47,26.48,26.41,26.43,67788.0,24.874,24.8834,24.8176,24.8364,67788.0
2020-09-28 11:50:00,26.42,26.43,26.39,26.41,58188.0,24.827,24.8364,24.7988,24.8176,58188.0
2020-09-28 12:00:00,26.41,26.41,26.37,26.4,67785.0,24.8176,24.8176,24.78,24.8082,67785.0
2020-09-28 12:10:00,26.4,26.46,26.39,26.4,79422.0,24.8082,24.8646,24.7988,24.8082,79422.0
2020-09-28 12:20:00,26.41,26.45,26.41,26.45,51207.0,24.8176,24.8552,24.8176,24.8552,51207.0
2020-09-28 12:30:00,26.45,26.46,26.43,26.43,53922.0,24.8552,24.8646,24.8364,24.8364,53922.0
2020-09-28 12:40:00,26.43,26.47,26.43,26.45,58128.0,24.8364,24.874,24.8364,24.8552,58128.0
2020-09-28 12:50:00,26.46,26.48,26.43,26.44,69063.0,24.8646,24.8834,24.8364,24.8458,69063.0
2020-09-28 13:00:00,26.44,26.48,26.44,26.47,137913.0,24.8458,24.8834,24.8458,24.874,137913.0
2020-09-28 13:10:00,26.47,26.49,26.46,26.47,113487.0,24.874,24.8927,24.8646,24.874,113487.0
2020-09-28 13:20:00,26.47,26.49,26.45,26.48,141549.0,24.874,24.8927,24.8552,24.8834,141549.0
2020-09-28 13:30:00,26.49,26.53,26.49,26.49,101151.0,24.8927,24.9303,24.8927,24.8927,101151.0
2020-09-28 13:40:00,26.49,26.51,26.48,26.51,118800.0,24.8927,24.9115,24.8834,24.9115,118800.0
2020-09-28 13:50:00,26.51,26.56,26.51,26.54,110865.0,24.9115,24.9585,24.9115,24.9397,110865.0
2020-09-28 14:00:00,26.54,26.55,26.5,26.53,161901.0,24.9397,24.9491,24.9021,24.9303,161901.0
2020-09-28 14:10:00,26.53,26.56,26.52,26.55,138381.0,24.9303,24.9585,24.9209,24.9491,138381.0
2020-09-28 14:20:00,26.55,26.56,26.52,26.53,156273.0,24.9491,24.9585,24.9209,24.9303,156273.0
2020-09-28 14:30:00,26.53,26.57,26.53,26.56,107589.0,24.9303,24.9679,24.9303,24.9585,107589.0
2020-09-28 14:40:00,26.56,26.57,26.53,26.54,162384.0,24.9585,24.9679,24.9303,24.9397,162384.0
2020-09-28 14:50:00,26.54,26.57,26.52,26.54,127908.0,24.9397,24.9679,24.9209,24.9397,127908.0
2020-09-28 15:00:00,26.54,26.54,26.48,26.49,110763.0,24.9397,24.9397,24.8834,24.8927,110763.0
2020-09-28 15:10:00,26.49,26.51,26.46,26.46,150426.0,24.8927,24.9115,24.8646,24.8646,150426.0
2020-09-28 15:20:00,26.46,26.49,26.45,26.46,143058.0,24.8646,24.8927,24.8552,24.8646,143058.0
2020-09-28 15:30:00,26.46,26.46,26.4,26.43,188241.0,24.8646,24.8646,24.8082,24.8364,188241.0
2020-09-28 15:40:00,26.43,26.48,26.43,26.43,329007.0,24.8364,24.8834,24.8364,24.8364,329007.0
2020-09-28 15:50:00,26.43,26.47,26.39,26.47,1075794.0,24.8364,24.874,24.7988,24.874,1075794.0
2020-09-29 09:30:00,26.32,26.43,26.14,26.4,464358.0,24.733,24.8364,24.5639,24.8082,464358.0
2020-09-29 09:40:00,26.41,26.45,26.3,26.33,142506.0,24.8176,24.8552,24.7142,24.7424,142506.0
2020-09-29 09:50:00,26.33,26.36,26.26,26.3,161967.0,24.7424,24.7706,24.6766,24.7142,161967.0
2020-09-29 10:00:00,26.3,26.32,26.23,26.3,451431.0,24.7142,24.733,24.6484,24.7142,451431.0
2020-09-29 10:10:00,26.31,26.48,26.3,26.46,269139.0,24.7236,24.8834,24.7142,24.8646,269139.0
2020-09-29 10:20:00,26.46,26.49,26.4,26.4,224493.0,24.8646,24.8927,24.8082,24.8082,224493.0
2020-09-29 10:30:00,26.4,26.41,26.23,26.23,264951.0,24.8082,24.8176,24.6484,24.6484,264951.0
2020-09-29 10:40:00,26.23,26.26,26.19,26.23,280989.0,24.6484,24.6766,24.6108,24.6484,280989.0
2020-09-29 10:50:00,26.23,26.24,26.17,26.18,263775.0,24.6484,24.6578,24.592,24.6014,263775.0
2020-09-29 11:00:00,26.18,26.2,26.15,26.17,277707.0,24.6014,24.6202,24.5732,24.592,277707.0
2020-09-29 11:10:00,26.17,26.17,26.1,26.12,215583.0,24.592,24.592,24.5263,24.5451,215583.0
2020-09-29 11:20:00,26.13,26.17,26.11,26.13,115941.0,24.5545,24.592,24.5357,24.5545,115941.0
2020-09-29 11:30:00,26.13,26.14,26.12,26.12,77481.0,24.5545,24.5639,24.5451,24.5451,77481.0
2020-09-29 11:40:00,26.12,26.12,25.99,26.01,214698.0,24.5451,24.5451,24.4229,24.4417,214698.0
2020-09-29 11:50:00,26.01,26.02,25.97,25.97,122202.0,24.4417,24.4511,24.4041,24.4041,122202.0
2020-09-29 12:00:00,25.97,25.98,25.9,25.95,125073.0,24.4041,24.4135,24.3383,24.3853,125073.0
2020-09-29 12:10:00,25.94,25.98,25.91,25.96,118398.0,24.3759,24.4135,24.3477,24.3947,118398.0
2020-09-29 12:20:00,25.96,26.0,25.94,25.98,87000.0,24.3947,24.4323,24.3759,24.4135,87000.0
2020-09-29 12:30:00,25.99,26.04,25.98,26.01,59529.0,24.4229,24.4699,24.4135,24.4417,59529.0
2020-09-29 12:40:00,26.01,26.01,25.93,25.93,87882.0,24.4417,24.4417,24.3665,24.3665,87882.0
2020-09-29 12:50:00,25.93,25.97,25.92,25.96,115023.0,24.3665,24.4041,24.3571,24.3947,115023.0
2020-09-29 13:00:00,25.96,25.96,25.88,25.9,121245.0,24.3947,24.3947,24.3195,24.3383,121245.0
2020-09-29 13:10:00,25.9,25.91,25.86,25.89,128841.0,24.3383,24.3477,24.3007,24.3289,128841.0
2020-09-29 13:20:00,25.89,25.91,25.86,25.91,219996.0,24.3289,24.3477,24.3007,24.3477,219996.0
2020-09-29 13:30:00,25.91,25.93,25.88,25.88,179019.0,24.3477,24.3665,24.3195,24.3195,179019.0
2020-09-29 13:40:00,25.88,25.9,25.87,25.87,102942.0,24.3195,24.3383,24.3101,24.3101,102942.0
2020-09-29 13:50:00,25.87,25.97,25.87,25.95,258699.0,24.3101,24.4041,24.3101,24.3853,258699.0
2020-09-29 14:00:00,25.95,25.96,25.94,25.96,131379.0,24.3853,24.3947,24.3759,24.3947,131379.0
2020-09-29 14:10:00,25.96,26.0,25.95,26.0,218703.0,24.3947,24.4323,24.3853,24.4323,218703.0
2020-09-29 14:20:00,26.0,26.05,25.98,26.05,238728.0,24.4323,24.4793,24.4135,24.4793,238728.0
2020-09-29 14:30:00,26.04,26.1,26.04,26.07,193872.0,24.4699,24.5263,24.4699,24.4981,193872.0
2020-09-29 14:40:00,26.07,26.08,26.0,26.02,111585.0,24.4981,24.5075,24.4323,24.4511,111585.0
2020-09-29 14:50:00,26.02,26.04,25.98,25.98,175209.0,24.4511,24.4699,24.4135,24.4135,175209.0
2020-09-29 15:00:00,25.98,26.0,25.95,25.96,194598.0,24.4135,24.4323,24.3853,24.3947,194598.0
2020-09-29 15:10:00,25.96,25.99,25.94,25.98,182415.0,24.3947,24.4229,24.3759,24.4135,182415.0
2020-09-29 15:20:00,25.98,25.98,25.94,25.95,221502.0,24.4135,24.4135,24.3759,24.3853,221502.0
2020-09-29 15:30:00,25.95,25.97,25.92,25.93,218196.0,24.3853,24.4041,24.3571,24.3665,218196.0
2020-09-29 15:40:00,25.93,25.95,25.93,25.94,253803.0,24.3665,24.3853,24.3665,24.3759,253803.0
2020-09-29 15:50:00,25.94,25.95,25.86,25.87,832017.0,24.3759,24.3853,24.3007,24.3101,832017.0
2020-09-30 09:30:00,26.17,26.17,26.01,26.1,279480.0,24.592,24.592,24.4417,24.5263,279480.0
2020-09-30 09:40:00,26.11,26.12,26.03,26.09,184017.0,24.5357,24.5451,24.4605,24.5169,184017.0
2020-09-30 09:50:00,26.09,26.17,26.07,26.14,319644.0,24.5169,24.592,24.4981,24.5639,319644.0
2020-09-30 10:00:00,26.14,26.29,26.14,26.25,267072.0,24.5639,24.7048,24.5639,24.6672,267072.0
2020-09-30 10:10:00,26.25,26.35,26.24,26.32,191952.0,24.6672,24.7612,24.6578,24.733,191952.0
2020-09-30 10:20:00,26.32,26.37,26.29,26.3,182226.0,24.733,24.78,24.7048,24.7142,182226.0
2020-09-30 10:30:00,26.3,26.35,26.28,26.34,179031.0,24.7142,24.7612,24.6954,24.7518,179031.0
2020-09-30 10:40:00,26.34,26.41,26.34,26.38,139353.0,24.7518,24.8176,24.7518,24.7894,139353.0
2020-09-30 10:50:00,26.39,26.39,26.33,26.33,135531.0,24.7988,24.7988,24.7424,24.7424,135531.0
2020-09-30 11:00:00,26.33,26.34,26.28,26.29,115287.0,24.7424,24.7518,24.6954,24.7048,115287.0
2020-09-30 11:10:00,26.3,26.37,26.29,26.37,83931.0,24.7142,24.78,24.7048,24.78,83931.0
2020-09-30 11:20:00,26.37,26.38,26.29,26.29,128709.0,24.78,24.7894,24.7048,24.7048,128709.0
2020-09-30 11:30:00,26.29,26.32,26.25,26.26,91965.0,24.7048,24.733,24.6672,24.6766,91965.0
2020-09-30 11:40:00,26.27,26.28,26.23,26.28,117384.0,24.686,24.6954,24.6484,24.6954,117384.0
2020-09-30 11:50:00,26.27,26.28,26.23,26.26,85680.0,24.686,24.6954,24.6484,24.6766,85680.0
2020-09-30 12:00:00,26.25,26.29,26.25,26.26,91263.0,24.6672,24.7048,24.6672,24.6766,91263.0
2020-09-30 12:10:00,26.26,26.32,26.25,26.32,75516.0,24.6766,24.733,24.6672,24.733,75516.0
2020-09-30 12:20:00,26.32,26.35,26.29,26.31,88629.0,24.733,24.7612,24.7048,24.7236,88629.0
2020-09-30 12:30:00,26.3,26.31,26.25,26.26,76344.0,24.7142,24.7236,24.6672,24.6766,76344.0
2020-09-30 12:40:00,26.27,26.28,26.22,26.23,98823.0,24.686,24.6954,24.639,24.6484,98823.0
2020-09-30 12:50:00,26.23,26.28,26.22,26.26,112224.0,24.6484,24.6954,24.639,24.6766,112224.0
2020-09-30 13:00:00,26.26,26.26,26.18,26.19,83016.0,24.6766,24.6766,24.6014,24.6108,83016.0
2020-09-30 13:10:00,26.19,26.24,26.19,26.22,109911.0,24.6108,24.6578,24.6108,24.639,109911.0
2020-09-30 13:20:00,26.22,26.22,26.17,26.19,214650.0,24.639,24.639,24.592,24.6108,214650.0
2020-09-30 13:30:00,26.18,26.18,26.15,26.16,246471.0,24.6014,24.6014,24.5732,24.5826,246471.0
2020-09-30 13:40:00,26.16,26.21,26.15,26.2,155979.0,24.5826,24.6296,24.5732,24.6202,155979.0
2020-09-30 13:50:00,26.2,26.2,26.15,26.18,155382.0,24.6202,24.6202,24.5732,24.6014,155382.0
2020-09-30 14:00:00,26.19,26.21,26.17,26.21,194028.0,24.6108,24.6296,24.592,24.6296,194028.0
2020-09-30 14:10:00,26.21,26.21,26.17,26.18,110787.0,24.6296,24.6296,24.592,24.6014,110787.0
2020-09-30 14:20:00,26.19,26.22,25.97,26.05,427560.0,24.6108,24.639,24.4041,24.4793,427560.0
2020-09-30 14:30:00,26.05,26.06,25.98,25.98,153900.0,24.4793,24.4887,24.4135,24.4135,153900.0
2020-09-30 14:40:00,25.98,25.99,25.86,25.87,195507.0,24.4135,24.4229,24.3007,24.3101,195507.0
2020-09-30 14:50:00,25.87,26.04,25.86,26.02,263985.0,24.3101,24.4699,24.3007,24.4511,263985.0
2020-09-30 15:00:00,26.02,26.03,25.96,26.0,168477.0,24.4511,24.4605,24.3947,24.4323,168477.0
2020-09-30 15:10:00,25.99,26.0,25.83,25.84,370083.0,24.4229,24.4323,24.2725,24.2819,370083.0
2020-09-30 15:20:00,25.85,25.95,25.79,25.93,482586.0,24.2913,24.3853,24.235,24.3665,482586.0
2020-09-30 15:30:00,25.93,25.96,25.88,25.91,498345.0,24.3665,24.3947,24.3195,24.3477,498345.0
2020-09-30 15:40:00,25.9,25.93,25.86,25.91,408642.0,24.3383,24.3665,24.3007,24.3477,408642.0
2020-09-30 15:50:00,25.91,25.97,25.86,25.87,1457370.0,24.3477,24.4041,24.3007,24.3101,1457370.0
2020-10-01 09:30:00,26.12,26.12,25.89,25.89,450909.0,24.5451,24.5451,24.3289,24.3289,450909.0
2020-10-01 09:40:00,25.88,26.0,25.82,25.98,272901.0,24.3195,24.4323,24.2631,24.4135,272901.0
2020-10-01 09:50:00,25.97,26.01,25.92,25.92,195219.0,24.4041,24.4417,24.3571,24.3571,195219.0
2020-10-01 10:00:00,25.92,25.95,25.76,25.76,238320.0,24.3571,24.3853,24.2068,24.2068,238320.0
2020-10-01 10:10:00,25.76,25.82,25.74,25.77,286260.0,24.2068,24.2631,24.188,24.2162,286260.0
2020-10-01 10:20:00,25.77,25.8,25.72,25.76,142461.0,24.2162,24.2444,24.1692,24.2068,142461.0
2020-10-01 10:30:00,25.76,25.89,25.74,25.86,98628.0,24.2068,24.3289,24.188,24.3007,98628.0
2020-10-01 10:40:00,25.86,25.92,25.84,25.84,160014.0,24.3007,24.3571,24.2819,24.2819,160014.0
2020-10-01 10:50:00,25.84,25.87,25.79,25.84,146970.0,24.2819,24.3101,24.235,24.2819,146970.0
2020-10-01 11:00:00,25.84,25.89,25.79,25.79,163044.0,24.2819,24.3289,24.235,24.235,163044.0
2020-10-01 11:10:00,25.79,25.86,25.76,25.81,148137.0,24.235,24.3007,24.2068,24.2538,148137.0
2020-10-01 11:20:00,25.81,25.88,25.8,25.86,135315.0,24.2538,24.3195,24.2444,24.3007,135315.0
2020-10-01 11:30:00,25.86,25.89,25.83,25.85,208815.0,24.3007,24.3289,24.2725,24.2913,208815.0
2020-10-01 11:40:00,25.84,25.87,25.8,25.85,189171.0,24.2819,24.3101,24.2444,24.2913,189171.0
2020-10-01 11:50:00,25.85,25.88,25.84,25.87,57978.0,24.2913,24.3195,24.2819,24.3101,57978.0
2020-10-01 12:00:00,25.87,25.87,25.81,25.81,105594.0,24.3101,24.3101,24.2538,24.2538,105594.0
2020-10-01 12:10:00,25.81,25.82,25.77,25.79,145203.0,24.2538,24.2631,24.2162,24.235,145203.0
2020-10-01 12:20:00,25.79,25.87,25.78,25.86,116931.0,24.235,24.3101,24.2256,24.3007,116931.0
2020-10-01 12:30:00,25.86,25.9,25.84,25.89,86622.0,24.3007,24.3383,24.2819,24.3289,86622.0
2020-10-01 12:40:00,25.89,25.9,25.85,25.86,77124.0,24.3289,24.3383,24.2913,24.3007,77124.0
2020-10-01 12:50:00,25.86,25.89,25.85,25.85,83580.0,24.3007,24.3289,24.2913,24.2913,83580.0
2020-10-01 13:00:00,25.85,25.86,25.81,25.85,143316.0,24.2913,24.3007,24.2538,24.2913,143316.0
2020-10-01 13:10:00,25.85,25.85,25.78,25.79,160620.0,24.2913,24.2913,24.2256,24.235,160620.0
2020-10-01 13:20:00,25.79,25.79,25.67,25.67,189918.0,24.235,24.235,24.1222,24.1222,189918.0
2020-10-01 13:30:00,25.67,25.69,25.64,25.64,165009.0,24.1222,24.141,24.094,24.094,165009.0
2020-10-01 13:40:00,25.64,25.64,25.55,25.55,242823.0,24.094,24.094,24.0094,24.0094,242823.0
2020-10-01 13:50:00,25.55,25.62,25.49,25.54,256263.0,24.0094,24.0752,23.953,24.0,256263.0
2020-10-01 14:00:00,25.54,25.59,25.46,25.52,322896.0,24.0,24.047,23.9249,23.9812,322896.0
2020-10-01 14:10:00,25.52,25.53,25.42,25.44,272100.0,23.9812,23.9906,23.8873,23.9061,272100.0
2020-10-01 14:20:00,25.45,25.6,25.44,25.6,191526.0,23.9155,24.0564,23.9061,24.0564,191526.0
2020-10-01 14:30:00,25.6,25.66,25.6,25.64,182388.0,24.0564,24.1128,24.0564,24.094,182388.0
2020-10-01 14:40:00,25.65,25.71,25.64,25.68,164823.0,24.1034,24.1598,24.094,24.1316,164823.0
2020-10-01 14:50:00,25.68,25.72,25.66,25.68,133707.0,24.1316,24.1692,24.1128,24.1316,133707.0
2020-10-01 15:00:00,25.68,25.72,25.68,25.68,165168.0,24.1316,24.1692,24.1316,24.1316,165168.0
2020-10-01 15:10:00,25.68,25.71,25.61,25.61,139866.0,24.1316,24.1598,24.0658,24.0658,139866.0
2020-10-01 15:20:00,25.6,25.63,25.58,25.59,179547.0,24.0564,24.0846,24.0376,24.047,179547.0
2020-10-01 15:30:00,25.58,25.63,25.57,25.59,372825.0,24.0376,24.0846,24.0282,24.047,372825.0
2020-10-01 15:40:00,25.59,25.61,25.52,25.55,459075.0,24.047,24.0658,23.9812,24.0094,459075.0
2020-10-01 15:50:00,25.55,25.64,25.55,25.62,1092549.0,24.0094,24.094,24.0094,24.0752,1092549.0
2020-10-02 09:30:00,25.61,25.67,25.45,25.65,669399.0,24.0658,24.1222,23.9155,24.1034,669399.0
2020-10-02 09:40:00,25.65,25.71,25.61,25.62,201345.0,24.1034,24.1598,24.0658,24.0752,201345.0
2020-10-02 09:50:00,25.62,25.63,25.46,25.54,181302.0,24.0752,24.0846,23.9249,24.0,181302.0
2020-10-02 10:00:00,25.54,25.64,25.53,25.54,214056.0,24.0,24.094,23.9906,24.0,214056.0
2020-10-02 10:10:00,25.54,25.56,25.44,25.49,176790.0,24.0,24.0188,23.9061,23.953,176790.0
2020-10-02 10:20:00,25.49,25.62,25.44,25.6,159567.0,23.953,24.0752,23.9061,24.0564,159567.0
2020-10-02 10:30:00,25.6,25.64,25.54,25.54,67704.0,24.0564,24.094,24.0,24.0,67704.0
2020-10-02 10:40:00,25.53,25.59,25.5,25.58,110715.0,23.9906,24.047,23.9624,24.0376,110715.0
2020-10-02 10:50:00,25.57,25.7,25.56,25.66,172362.0,24.0282,24.1504,24.0188,24.1128,172362.0
2020-10-02 11:00:00,25.65,25.75,25.61,25.72,193185.0,24.1034,24.1974,24.0658,24.1692,193185.0
2020-10-02 11:10:00,25.71,25.86,25.7,25.84,176415.0,24.1598,24.3007,24.1504,24.2819,176415.0
2020-10-02 11:20:00,25.84,25.88,25.79,25.84,183192.0,24.2819,24.3195,24.235,24.2819,183192.0
2020-10-02 11:30:00,25.84,25.85,25.72,25.72,130524.0,24.2819,24.2913,24.1692,24.1692,130524.0
2020-10-02 11:40:00,25.72,25.76,25.69,25.74,82074.0,24.1692,24.2068,24.141,24.188,82074.0
2020-10-02 11:50:00,25.74,25.77,25.7,25.76,220956.0,24.188,24.2162,24.1504,24.2068,220956.0
2020-10-02 12:00:00,25.76,25.82,25.67,25.78,185388.0,24.2068,24.2631,24.1222,24.2256,185388.0
2020-10-02 12:10:00,25.78,25.94,25.78,25.92,194919.0,24.2256,24.3759,24.2256,24.3571,194919.0
2020-10-02 12:20:00,25.91,25.96,25.84,25.85,106380.0,24.3477,24.3947,24.2819,24.2913,106380.0
2020-10-02 12:30:00,25.85,25.92,25.84,25.91,72684.0,24.2913,24.3571,24.2819,24.3477,72684.0
2020-10-02 12:40:00,25.9,25.94,25.86,25.87,81825.0,24.3383,24.3759,24.3007,24.3101,81825.0
2020-10-02 12:50:00,25.88,25.89,25.84,25.87,98427.0,24.3195,24.3289,24.2819,24.3101,98427.0
2020-10-02 13:00:00,25.86,25.87,25.81,25.85,140145.0,24.3007,24.3101,24.2538,24.2913,140145.0
2020-10-02 13:10:00,25.85,25.89,25.79,25.82,107559.0,24.2913,24.3289,24.235,24.2631,107559.0
2020-10-02 13:20:00,25.82,25.87,25.78,25.81,58053.0,24.2631,24.3101,24.2256,24.2538,58053.0
2020-10-02 13:30:00,25.81,25.82,25.76,25.79,69426.0,24.2538,24.2631,24.2068,24.235,69426.0
2020-10-02 13:40:00,25.79,25.79,25.66,25.69,122934.0,24.235,24.235,24.1128,24.141,122934.0
2020-10-02 13:50:00,25.69,25.7,25.66,25.69,82962.0,24.141,24.1504,24.1128,24.141,82962.0
2020-10-02 14:00:00,25.68,25.76,25.68,25.73,88194.0,24.1316,24.2068,24.1316,24.1786,88194.0
2020-10-02 14:10:00,25.73,25.74,25.7,25.72,115050.0,24.1786,24.188,24.1504,24.1692,115050.0
2020-10-02 14:20:00,25.73,25.75,25.71,25.73,147654.0,24.1786,24.1974,24.1598,24.1786,147654.0
2020-10-02 14:30:00,25.73,25.77,25.7,25.76,193188.0,24.1786,24.2162,24.1504,24.2068,193188.0
2020-10-02 14:40:00,25.76,25.83,25.76,25.79,209847.0,24.2068,24.2725,24.2068,24.235,209847.0
2020-10-02 14:50:00,25.79,25.85,25.76,25.82,192885.0,24.235,24.2913,24.2068,24.2631,192885.0
2020-10-02 15:00:00,25.83,25.83,25.75,25.75,96930.0,24.2725,24.2725,24.1974,24.1974,96930.0
2020-10-02 15:10:00,25.75,25.8,25.67,25.71,221175.0,24.1974,24.2444,24.1222,24.1598,221175.0
2020-10-02 15:20:00,25.7,25.77,25.69,25.76,101055.0,24.1504,24.2162,24.141,24.2068,101055.0
2020-10-02 15:30:00,25.77,25.82,25.76,25.81,172989.0,24.2162,24.2631,24.2068,24.2538,172989.0
2020-10-02 15:40:00,25.81,25.83,25.77,25.82,205971.0,24.2538,24.2725,24.2162,24.2631,205971.0
2020-10-02 15:50:00,25.83,25.83,25.71,25.71,905280.0,24.2725,24.2725,24.1598,24.1598,905280.0
2020-10-05 09:30:00,25.83,26.1,25.77,26.06,263304.0,24.2725,24.5263,24.2162,24.4887,263304.0
2020-10-05 09:40:00,26.07,26.07,25.96,25.99,147024.0,24.4981,24.4981,24.3947,24.4229,147024.0
2020-10-05 09:50:00,26.01,26.01,25.81,25.87,200445.0,24.4417,24.4417,24.2538,24.3101,200445.0
2020-10-05 10:00:00,25.87,25.95,25.86,25.89,410133.0,24.3101,24.3853,24.3007,24.3289,410133.0
2020-10-05 10:10:00,25.89,25.91,25.84,25.9,315126.0,24.3289,24.3477,24.2819,24.3383,315126.0
2020-10-05 10:20:00,25.9,25.98,25.86,25.86,169962.0,24.3383,24.4135,24.3007,24.3007,169962.0
2020-10-05 10:30:00,25.86,25.96,25.86,25.91,136983.0,24.3007,24.3947,24.3007,24.3477,136983.0
2020-10-05 10:40:00,25.92,25.93,25.87,25.87,99366.0,24.3571,24.3665,24.3101,24.3101,99366.0
2020-10-05 10:50:00,25.87,25.96,25.86,25.93,83514.0,24.3101,24.3947,24.3007,24.3665,83514.0
2020-10-05 11:00:00,25.92,25.95,25.88,25.88,97452.0,24.3571,24.3853,24.3195,24.3195,97452.0
2020-10-05 11:10:00,25.88,25.94,25.83,25.93,124968.0,24.3195,24.3759,24.2725,24.3665,124968.0
2020-10-05 11:20:00,25.93,25.95,25.89,25.89,115545.0,24.3665,24.3853,24.3289,24.3289,115545.0
2020-10-05 11:30:00,25.89,25.89,25.81,25.83,67065.0,24.3289,24.3289,24.2538,24.2725,67065.0
2020-10-05 11:40:00,25.84,25.87,25.83,25.84,81834.0,24.2819,24.3101,24.2725,24.2819,81834.0
2020-10-05 11:50:00,25.84,25.91,25.84,25.91,86793.0,24.2819,24.3477,24.2819,24.3477,86793.0
2020-10-05 12:00:00,25.91,25.92,25.87,25.89,116010.0,24.3477,24.3571,24.3101,24.3289,116010.0
2020-10-05 12:10:00,25.89,25.9,25.84,25.84,95730.0,24.3289,24.3383,24.2819,24.2819,95730.0
2020-10-05 12:20:00,25.85,25.85,25.81,25.85,67683.0,24.2913,24.2913,24.2538,24.2913,67683.0
2020-10-05 12:30:00,25.84,25.85,25.82,25.85,87516.0,24.2819,24.2913,24.2631,24.2913,87516.0
2020-10-05 12:40:00,25.86,25.88,25.84,25.85,73371.0,24.3007,24.3195,24.2819,24.2913,73371.0
2020-10-05 12:50:00,25.85,25.85,25.82,25.83,65907.0,24.2913,24.2913,24.2631,24.2725,65907.0
2020-10-05 13:00:00,25.84,25.84,25.79,25.8,175125.0,24.2819,24.2819,24.235,24.2444,175125.0
2020-10-05 13:10:00,25.8,25.85,25.78,25.83,80004.0,24.2444,24.2913,24.2256,24.2725,80004.0
2020-10-05 13:20:00,25.83,25.87,25.81,25.87,79860.0,24.2725,24.3101,24.2538,24.3101,79860.0
2020-10-05 13:30:00,25.86,25.9,25.85,25.89,83316.0,24.3007,24.3383,24.2913,24.3289,83316.0
2020-10-05 13:40:00,25.89,25.9,25.86,25.86,68949.0,24.3289,24.3383,24.3007,24.3007,68949.0
2020-10-05 13:50:00,25.86,25.87,25.82,25.83,81810.0,24.3007,24.3101,24.2631,24.2725,81810.0
2020-10-05 14:00:00,25.83,25.85,25.82,25.84,146799.0,24.2725,24.2913,24.2631,24.2819,146799.0
2020-10-05 14:10:00,25.84,25.89,25.84,25.88,71295.0,24.2819,24.3289,24.2819,24.3195,71295.0
2020-10-05 14:20:00,25.87,25.88,25.84,25.86,88641.0,24.3101,24.3195,24.2819,24.3007,88641.0
2020-10-05 14:30:00,25.86,25.91,25.86,25.9,121788.0,24.3007,24.3477,24.3007,24.3383,121788.0
2020-10-05 14:40:00,25.9,25.92,25.89,25.89,76959.0,24.3383,24.3571,24.3289,24.3289,76959.0
2020-10-05 14:50:00,25.89,25.93,25.87,25.92,110874.0,24.3289,24.3665,24.3101,24.3571,110874.0
2020-10-05 15:00:00,25.93,25.94,25.9,25.94,89691.0,24.3665,24.3759,24.3383,24.3759,89691.0
2020-10-05 15:10:00,25.94,25.97,25.93,25.96,109992.0,24.3759,24.4041,24.3665,24.3947,109992.0
2020-10-05 15:20:00,25.96,25.99,25.94,25.96,198954.0,24.3947,24.4229,24.3759,24.3947,198954.0
2020-10-05 15:30:00,25.96,25.98,25.91,25.93,168375.0,24.3947,24.4135,24.3477,24.3665,168375.0
2020-10-05 15:40:00,25.93,25.97,25.93,25.96,208236.0,24.3665,24.4041,24.3665,24.3947,208236.0
2020-10-05 15:50:00,25.96,25.97,25.83,25.9,816264.0,24.3947,24.4041,24.2725,24.3383,816264.0
2020-10-06 09:30:00,25.99,25.99,25.79,25.81,217758.0,24.4229,24.4229,24.235,24.2538,217758.0
2020-10-06 09:40:00,25.82,25.88,25.79,25.8,156213.0,24.2631,24.3195,24.235,24.2444,156213.0
2020-10-06 09:50:00,25.79,25.85,25.76,25.83,219912.0,24.235,24.2913,24.2068,24.2725,219912.0
2020-10-06 10:00:00,25.83,25.9,25.81,25.9,190011.0,24.2725,24.3383,24.2538,24.3383,190011.0
2020-10-06 10:10:00,25.89,25.95,25.87,25.92,109878.0,24.3289,24.3853,24.3101,24.3571,109878.0
2020-10-06 10:20:00,25.91,26.01,25.91,25.99,108279.0,24.3477,24.4417,24.3477,24.4229,108279.0
2020-10-06 10:30:00,26.0,26.04,25.94,25.98,117414.0,24.4323,24.4699,24.3759,24.4135,117414.0
2020-10-06 10:40:00,25.98,26.0,25.84,25.89,219498.0,24.4135,24.4323,24.2819,24.3289,219498.0
2020-10-06 10:50:00,25.89,25.96,25.88,25.95,139236.0,24.3289,24.3947,24.3195,24.3853,139236.0
2020-10-06 11:00:00,25.95,25.99,25.94,25.99,115779.0,24.3853,24.4229,24.3759,24.4229,115779.0
2020-10-06 11:10:00,25.99,26.05,25.99,26.04,174900.0,24.4229,24.4793,24.4229,24.4699,174900.0
2020-10-06 11:20:00,26.04,26.04,25.99,26.01,102276.0,24.4699,24.4699,24.4229,24.4417,102276.0
2020-10-06 11:30:00,26.01,26.01,25.96,25.99,72396.0,24.4417,24.4417,24.3947,24.4229,72396.0
2020-10-06 11:40:00,25.99,26.02,25.94,25.94,90498.0,24.4229,24.4511,24.3759,24.3759,90498.0
2020-10-06 11:50:00,25.94,25.95,25.89,25.94,132276.0,24.3759,24.3853,24.3289,24.3759,132276.0
2020-10-06 12:00:00,25.94,25.97,25.9,25.97,66243.0,24.3759,24.4041,24.3383,24.4041,66243.0
2020-10-06 12:10:00,25.97,25.99,25.95,25.97,56544.0,24.4041,24.4229,24.3853,24.4041,56544.0
2020-10-06 12:20:00,25.96,25.97,25.92,25.94,90897.0,24.3947,24.4041,24.3571,24.3759,90897.0
2020-10-06 12:30:00,25.94,25.95,25.92,25.93,55233.0,24.3759,24.3853,24.3571,24.3665,55233.0
2020-10-06 12:40:00,25.93,25.93,25.89,25.92,65310.0,24.3665,24.3665,24.3289,24.3571,65310.0
2020-10-06 12:50:00,25.93,25.95,25.91,25.93,51129.0,24.3665,24.3853,24.3477,24.3665,51129.0
2020-10-06 13:00:00,25.94,25.95,25.92,25.95,71841.0,24.3759,24.3853,24.3571,24.3853,71841.0
2020-10-06 13:10:00,25.95,25.96,25.92,25.95,85131.0,24.3853,24.3947,24.3571,24.3853,85131.0
2020-10-06 13:20:00,25.95,25.99,25.94,25.98,140562.0,24.3853,24.4229,24.3759,24.4135,140562.0
2020-10-06 13:30:00,25.98,26.04,25.98,26.03,106554.0,24.4135,24.4699,24.4135,24.4605,106554.0
2020-10-06 13:40:00,26.04,26.08,26.03,26.05,101496.0,24.4699,24.5075,24.4605,24.4793,101496.0
2020-10-06 13:50:00,26.04,26.05,26.01,26.04,70170.0,24.4699,24.4793,24.4417,24.4699,70170.0
2020-10-06 14:00:00,26.04,26.06,26.01,26.03,77754.0,24.4699,24.4887,24.4417,24.4605,77754.0
2020-10-06 14:10:00,26.03,26.08,26.02,26.07,105960.0,24.4605,24.5075,24.4511,24.4981,105960.0
2020-10-06 14:20:00,26.07,26.12,26.07,26.09,80208.0,24.4981,24.5451,24.4981,24.5169,80208.0
2020-10-06 14:30:00,26.09,26.13,26.08,26.11,97398.0,24.5169,24.5545,24.5075,24.5357,97398.0
2020-10-06 14:40:00,26.11,26.13,25.98,26.0,151989.0,24.5357,24.5545,24.4135,24.4323,151989.0
2020-10-06 14:50:00,25.98,25.98,25.67,25.76,409812.0,24.4135,24.4135,24.1222,24.2068,409812.0
2020-10-06 15:00:00,25.75,25.76,25.58,25.66,193905.0,24.1974,24.2068,24.0376,24.1128,193905.0
2020-10-06 15:10:00,25.65,25.67,25.54,25.54,200019.0,24.1034,24.1222,24.0,24.0,200019.0
2020-10-06 15:20:00,25.55,25.6,25.51,25.6,188838.0,24.0094,24.0564,23.9718,24.0564,188838.0
2020-10-06 15:30:00,25.59,25.69,25.56,25.65,306996.0,24.047,24.141,24.0188,24.1034,306996.0
2020-10-06 15:40:00,25.63,25.66,25.5,25.55,312615.0,24.0846,24.1128,23.9624,24.0094,312615.0
2020-10-06 15:50:00,25.55,25.61,25.49,25.58,1006431.0,24.0094,24.0658,23.953,24.0376,1006431.0
2020-10-07 09:30:00,25.7,25.88,25.68,25.79,224928.0,24.1504,24.3195,24.1316,24.235,224928.0
2020-10-07 09:40:00,25.8,25.93,25.79,25.86,115083.0,24.2444,24.3665,24.235,24.3007,115083.0
2020-10-07 09:50:00,25.86,25.92,25.83,25.9,84105.0,24.3007,24.3571,24.2725,24.3383,84105.0
2020-10-07 10:00:00,25.89,25.93,25.82,25.92,110397.0,24.3289,24.3665,24.2631,24.3571,110397.0
2020-10-07 10:10:00,25.93,25.94,25.86,25.94,101679.0,24.3665,24.3759,24.3007,24.3759,101679.0
2020-10-07 10:20:00,25.93,25.96,25.91,25.93,78285.0,24.3665,24.3947,24.3477,24.3665,78285.0
2020-10-07 10:30:00,25.93,25.98,25.9,25.91,79059.0,24.3665,24.4135,24.3383,24.3477,79059.0
2020-10-07 10:40:00,25.92,25.96,25.91,25.93,51564.0,24.3571,24.3947,24.3477,24.3665,51564.0
2020-10-07 10:50:00,25.94,25.96,25.89,25.91,52995.0,24.3759,24.3947,24.3289,24.3477,52995.0
2020-10-07 11:00:00,25.91,25.96,25.91,25.95,57999.0,24.3477,24.3947,24.3477,24.3853,57999.0
2020-10-07 11:10:00,25.96,25.97,25.9,25.92,56004.0,24.3947,24.4041,24.3383,24.3571,56004.0
2020-10-07 11:20:00,25.91,25.93,25.88,25.92,54060.0,24.3477,24.3665,24.3195,24.3571,54060.0
2020-10-07 11:30:00,25.92,25.92,25.85,25.86,98445.0,24.3571,24.3571,24.2913,24.3007,98445.0
2020-10-07 11:40:00,25.87,25.9,25.87,25.87,45510.0,24.3101,24.3383,24.3101,24.3101,45510.0
2020-10-07 11:50:00,25.87,25.88,25.85,25.86,47529.0,24.3101,24.3195,24.2913,24.3007,47529.0
2020-10-07 12:00:00,25.86,25.9,25.86,25.89,251229.0,24.3007,24.3383,24.3007,24.3289,251229.0
2020-10-07 12:10:00,25.89,25.95,25.89,25.95,76452.0,24.3289,24.3853,24.3289,24.3853,76452.0
2020-10-07 12:20:00,25.94,26.03,25.93,26.02,192090.0,24.3759,24.4605,24.3665,24.4511,192090.0
2020-10-07 12:30:00,26.02,26.11,26.02,26.05,166029.0,24.4511,24.5357,24.4511,24.4793,166029.0
2020-10-07 12:40:00,26.05,26.06,26.01,26.03,82569.0,24.4793,24.4887,24.4417,24.4605,82569.0
2020-10-07 12:50:00,26.03,26.03,25.99,26.02,88956.0,24.4605,24.4605,24.4229,24.4511,88956.0
2020-10-07 13:00:00,26.04,26.06,26.02,26.06,90252.0,24.4699,24.4887,24.4511,24.4887,90252.0
2020-10-07 13:10:00,26.06,26.06,26.03,26.06,85146.0,24.4887,24.4887,24.4605,24.4887,85146.0
2020-10-07 13:20:00,26.06,26.07,26.04,26.06,74265.0,24.4887,24.4981,24.4699,24.4887,74265.0
2020-10-07 13:30:00,26.06,26.11,26.06,26.09,102480.0,24.4887,24.5357,24.4887,24.5169,102480.0
2020-10-07 13:40:00,26.08,26.16,26.08,26.16,116925.0,24.5075,24.5826,24.5075,24.5826,116925.0
2020-10-07 13:50:00,26.16,26.18,26.14,26.14,109557.0,24.5826,24.6014,24.5639,24.5639,109557.0
2020-10-07 14:00:00,26.15,26.19,26.13,26.16,125901.0,24.5732,24.6108,24.5545,24.5826,125901.0
2020-10-07 14:10:00,26.16,26.25,26.14,26.24,142686.0,24.5826,24.6672,24.5639,24.6578,142686.0
2020-10-07 14:20:00,26.23,26.33,26.22,26.33,242019.0,24.6484,24.7424,24.639,24.7424,242019.0
2020-10-07 14:30:00,26.33,26.38,26.32,26.34,210303.0,24.7424,24.7894,24.733,24.7518,210303.0
2020-10-07 14:40:00,26.34,26.35,26.31,26.34,155934.0,24.7518,24.7612,24.7236,24.7518,155934.0
2020-10-07 14:50:00,26.35,26.37,26.33,26.35,173922.0,24.7612,24.78,24.7424,24.7612,173922.0
2020-10-07 15:00:00,26.35,26.36,26.3,26.32,266550.0,24.7612,24.7706,24.7142,24.733,266550.0
2020-10-07 15:10:00,26.32,26.34,26.31,26.32,361182.0,24.733,24.7518,24.7236,24.733,361182.0
2020-10-07 15:20:00,26.33,26.33,26.3,26.31,278580.0,24.7424,24.7424,24.7142,24.7236,278580.0
2020-10-07 15:30:00,26.31,26.32,26.25,26.27,397443.0,24.7236,24.733,24.6672,24.686,397443.0
2020-10-07 15:40:00,26.27,26.27,26.2,26.24,306729.0,24.686,24.686,24.6202,24.6578,306729.0
2020-10-07 15:50:00,26.25,26.29,26.19,26.25,1039308.0,24.6672,24.7048,24.6108,24.6672,1039308.0
2020-10-08 09:30:00,26.31,26.4,26.23,26.23,299430.0,24.7236,24.8082,24.6484,24.6484,299430.0
2020-10-08 09:40:00,26.24,26.24,26.06,26.08,206655.0,24.6578,24.6578,24.4887,24.5075,206655.0
2020-10-08 09:50:00,26.09,26.14,26.03,26.11,385461.0,24.5169,24.5639,24.4605,24.5357,385461.0
2020-10-08 10:00:00,26.11,26.12,25.99,26.01,201519.0,24.5357,24.5451,24.4229,24.4417,201519.0
2020-10-08 10:10:00,26.0,26.04,25.95,25.99,240864.0,24.4323,24.4699,24.3853,24.4229,240864.0
2020-10-08 10:20:00,25.99,26.0,25.91,25.94,251439.0,24.4229,24.4323,24.3477,24.3759,251439.0
2020-10-08 10:30:00,25.95,26.0,25.88,25.9,519771.0,24.3853,24.4323,24.3195,24.3383,519771.0
2020-10-08 10:40:00,25.91,25.91,25.84,25.85,188052.0,24.3477,24.3477,24.2819,24.2913,188052.0
2020-10-08 10:50:00,25.85,25.91,25.78,25.8,167424.0,24.2913,24.3477,24.2256,24.2444,167424.0
2020-10-08 11:00:00,25.79,25.91,25.76,25.9,168339.0,24.235,24.3477,24.2068,24.3383,168339.0
2020-10-08 11:10:00,25.9,25.97,25.88,25.88,146898.0,24.3383,24.4041,24.3195,24.3195,146898.0
2020-10-08 11:20:00,25.87,25.88,25.79,25.84,102060.0,24.3101,24.3195,24.235,24.2819,102060.0
2020-10-08 11:30:00,25.84,25.85,25.74,25.85,108363.0,24.2819,24.2913,24.188,24.2913,108363.0
2020-10-08 11:40:00,25.85,25.88,25.79,25.8,72279.0,24.2913,24.3195,24.235,24.2444,72279.0
2020-10-08 11:50:00,25.8,25.82,25.75,25.75,89253.0,24.2444,24.2631,24.1974,24.1974,89253.0
2020-10-08 12:00:00,25.75,25.87,25.73,25.86,96543.0,24.1974,24.3101,24.1786,24.3007,96543.0
2020-10-08 12:10:00,25.86,25.91,25.85,25.91,120807.0,24.3007,24.3477,24.2913,24.3477,120807.0
2020-10-08 12:20:00,25.91,25.92,25.86,25.92,91200.0,24.3477,24.3571,24.3007,24.3571,91200.0
2020-10-08 12:30:00,25.92,25.97,25.89,25.97,78369.0,24.3571,24.4041,24.3289,24.4041,78369.0
2020-10-08 12:40:00,25.96,25.96,25.92,25.94,106791.0,24.3947,24.3947,24.3571,24.3759,106791.0
2020-10-08 12:50:00,25.93,25.93,25.88,25.92,71106.0,24.3665,24.3665,24.3195,24.3571,71106.0
2020-10-08 13:00:00,25.92,25.99,25.91,25.98,104676.0,24.3571,24.4229,24.3477,24.4135,104676.0
2020-10-08 13:10:00,25.98,25.99,25.95,25.95,53241.0,24.4135,24.4229,24.3853,24.3853,53241.0
2020-10-08 13:20:00,25.95,25.95,25.92,25.95,180225.0,24.3853,24.3853,24.3571,24.3853,180225.0
2020-10-08 13:30:00,25.96,25.98,25.94,25.96,82035.0,24.3947,24.4135,24.3759,24.3947,82035.0
2020-10-08 13:40:00,25.96,25.97,25.92,25.93,148131.0,24.3947,24.4041,24.3571,24.3665,148131.0
2020-10-08 13:50:00,25.94,25.96,25.92,25.92,248121.0,24.3759,24.3947,24.3571,24.3571,248121.0
2020-10-08 14:00:00,25.92,25.95,25.91,25.95,209817.0,24.3571,24.3853,24.3477,24.3853,209817.0
2020-10-08 14:10:00,25.95,25.95,25.9,25.92,133479.0,24.3853,24.3853,24.3383,24.3571,133479.0
2020-10-08 14:20:00,25.92,25.93,25.91,25.91,81498.0,24.3571,24.3665,24.3477,24.3477,81498.0
2020-10-08 14:30:00,25.92,25.98,25.92,25.98,94416.0,24.3571,24.4135,24.3571,24.4135,94416.0
2020-10-08 14:40:00,25.98,25.99,25.96,25.96,99003.0,24.4135,24.4229,24.3947,24.3947,99003.0
2020-10-08 14:50:00,25.96,25.98,25.94,25.97,69273.0,24.3947,24.4135,24.3759,24.4041,69273.0
2020-10-08 15:00:00,25.97,25.98,25.93,25.93,104184.0,24.4041,24.4135,24.3665,24.3665,104184.0
2020-10-08 15:10:00,25.93,25.95,25.88,25.89,116169.0,24.3665,24.3853,24.3195,24.3289,116169.0
2020-10-08 15:20:00,25.89,25.91,25.86,25.9,191040.0,24.3289,24.3477,24.3007,24.3383,191040.0
2020-10-08 15:30:00,25.9,25.93,25.89,25.91,206067.0,24.3383,24.3665,24.3289,24.3477,206067.0
2020-10-08 15:40:00,25.91,25.93,25.88,25.88,312672.0,24.3477,24.3665,24.3195,24.3195,312672.0
2020-10-08 15:50:00,25.88,25.91,25.84,25.91,1283211.0,24.3195,24.3477,24.2819,24.3477,1283211.0
2020-10-09 09:30:00,25.96,26.24,25.96,26.21,294363.0,24.3947,24.6578,24.3947,24.6296,294363.0
2020-10-09 09:40:00,26.22,26.26,26.16,26.16,147972.0,24.639,24.6766,24.5826,24.5826,147972.0
2020-10-09 09:50:00,26.15,26.22,26.13,26.22,139545.0,24.5732,24.639,24.5545,24.639,139545.0
2020-10-09 10:00:00,26.22,26.22,26.09,26.14,137364.0,24.639,24.639,24.5169,24.5639,137364.0
2020-10-09 10:10:00,26.14,26.14,26.09,26.1,73377.0,24.5639,24.5639,24.5169,24.5263,73377.0
2020-10-09 10:20:00,26.1,26.11,26.03,26.05,82653.0,24.5263,24.5357,24.4605,24.4793,82653.0
2020-10-09 10:30:00,26.05,26.1,26.03,26.09,64545.0,24.4793,24.5263,24.4605,24.5169,64545.0
2020-10-09 10:40:00,26.09,26.12,26.06,26.1,71871.0,24.5169,24.5451,24.4887,24.5263,71871.0
2020-10-09 10:50:00,26.09,26.1,26.04,26.07,64431.0,24.5169,24.5263,24.4699,24.4981,64431.0
2020-10-09 11:00:00,26.07,26.08,26.04,26.04,74577.0,24.4981,24.5075,24.4699,24.4699,74577.0
2020-10-09 11:10:00,26.05,26.07,26.02,26.04,56874.0,24.4793,24.4981,24.4511,24.4699,56874.0
2020-10-09 11:20:00,26.03,26.07,26.02,26.06,82392.0,24.4605,24.4981,24.4511,24.4887,82392.0
2020-10-09 11:30:00,26.06,26.07,26.04,26.06,126408.0,24.4887,24.4981,24.4699,24.4887,126408.0
2020-10-09 11:40:00,26.06,26.14,26.0,26.14,112413.0,24.4887,24.5639,24.4323,24.5639,112413.0
2020-10-09 11:50:00,26.15,26.23,26.11,26.21,64386.0,24.5732,24.6484,24.5357,24.6296,64386.0
2020-10-09 12:00:00,26.21,26.28,26.21,26.27,72996.0,24.6296,24.6954,24.6296,24.686,72996.0
2020-10-09 12:10:00,26.27,26.28,26.24,26.24,66723.0,24.686,24.6954,24.6578,24.6578,66723.0
2020-10-09 12:20:00,26.24,26.27,26.18,26.21,119073.0,24.6578,24.686,24.6014,24.6296,119073.0
2020-10-09 12:30:00,26.21,26.25,26.2,26.25,52791.0,24.6296,24.6672,24.6202,24.6672,52791.0
2020-10-09 12:40:00,26.24,26.31,26.22,26.23,119745.0,24.6578,24.7236,24.639,24.6484,119745.0
2020-10-09 12:50:00,26.23,26.23,26.15,26.17,113427.0,24.6484,24.6484,24.5732,24.592,113427.0
2020-10-09 13:00:00,26.17,26.19,26.15,26.18,74121.0,24.592,24.6108,24.5732,24.6014,74121.0
2020-10-09 13:10:00,26.18,26.18,26.15,26.16,42912.0,24.6014,24.6014,24.5732,24.5826,42912.0
2020-10-09 13:20:00,26.16,26.16,26.14,26.16,55107.0,24.5826,24.5826,24.5639,24.5826,55107.0
2020-10-09 13:30:00,26.16,26.18,26.16,26.18,68034.0,24.5826,24.6014,24.5826,24.6014,68034.0
2020-10-09 13:40:00,26.18,26.19,26.12,26.16,62400.0,24.6014,24.6108,24.5451,24.5826,62400.0
2020-10-09 13:50:00,26.16,26.19,26.15,26.19,51501.0,24.5826,24.6108,24.5732,24.6108,51501.0
2020-10-09 14:00:00,26.19,26.19,26.16,26.16,57858.0,24.6108,24.6108,24.5826,24.5826,57858.0
2020-10-09 14:10:00,26.16,26.17,26.15,26.16,36960.0,24.5826,24.592,24.5732,24.5826,36960.0
2020-10-09 14:20:00,26.16,26.16,26.12,26.13,50682.0,24.5826,24.5826,24.5451,24.5545,50682.0
2020-10-09 14:30:00,26.13,26.14,26.09,26.11,89214.0,24.5545,24.5639,24.5169,24.5357,89214.0
2020-10-09 14:40:00,26.11,26.15,26.09,26.14,57375.0,24.5357,24.5732,24.5169,24.5639,57375.0
2020-10-09 14:50:00,26.14,26.14,26.11,26.13,53451.0,24.5639,24.5639,24.5357,24.5545,53451.0
2020-10-09 15:00:00,26.13,26.17,26.13,26.16,84021.0,24.5545,24.592,24.5545,24.5826,84021.0
2020-10-09 15:10:00,26.16,26.18,26.15,26.18,75918.0,24.5826,24.6014,24.5732,24.6014,75918.0
2020-10-09 15:20:00,26.18,26.23,26.18,26.22,128199.0,24.6014,24.6484,24.6014,24.639,128199.0
2020-10-09 15:30:00,26.22,26.23,26.14,26.14,126258.0,24.639,24.6484,24.5639,24.5639,126258.0
2020-10-09 15:40:00,26.15,26.17,26.12,26.13,150882.0,24.5732,24.592,24.5451,24.5545,150882.0
2020-10-09 15:50:00,26.14,26.17,26.13,26.16,614493.0,24.5639,24.592,24.5545,24.5826,614493.0
2020-10-12 09:30:00,26.31,26.44,26.22,26.42,559848.0,24.7236,24.8458,24.639,24.827,559848.0
2020-10-12 09:40:00,26.44,26.47,26.32,26.37,274959.0,24.8458,24.874,24.733,24.78,274959.0
2020-10-12 09:50:00,26.37,26.38,26.32,26.35,204768.0,24.78,24.7894,24.733,24.7612,204768.0
2020-10-12 10:00:00,26.35,26.36,26.16,26.18,244125.0,24.7612,24.7706,24.5826,24.6014,244125.0
2020-10-12 10:10:00,26.18,26.23,26.15,26.2,382809.0,24.6014,24.6484,24.5732,24.6202,382809.0
2020-10-12 10:20:00,26.21,26.26,26.14,26.25,247341.0,24.6296,24.6766,24.5639,24.6672,247341.0
2020-10-12 10:30:00,26.24,26.33,26.24,26.33,142140.0,24.6578,24.7424,24.6578,24.7424,142140.0
2020-10-12 10:40:00,26.33,26.37,26.31,26.33,158298.0,24.7424,24.78,24.7236,24.7424,158298.0
2020-10-12 10:50:00,26.33,26.35,26.27,26.3,179052.0,24.7424,24.7612,24.686,24.7142,179052.0
2020-10-12 11:00:00,26.31,26.33,26.29,26.32,163950.0,24.7236,24.7424,24.7048,24.733,163950.0
2020-10-12 11:10:00,26.32,26.37,26.32,26.35,245043.0,24.733,24.78,24.733,24.7612,245043.0
2020-10-12 11:20:00,26.35,26.46,26.35,26.45,152580.0,24.7612,24.8646,24.7612,24.8552,152580.0
2020-10-12 11:30:00,26.44,26.48,26.41,26.46,149703.0,24.8458,24.8834,24.8176,24.8646,149703.0
2020-10-12 11:40:00,26.45,26.46,26.42,26.43,160359.0,24.8552,24.8646,24.827,24.8364,160359.0
2020-10-12 11:50:00,26.43,26.45,26.41,26.43,97944.0,24.8364,24.8552,24.8176,24.8364,97944.0
2020-10-12 12:00:00,26.43,26.45,26.42,26.43,116103.0,24.8364,24.8552,24.827,24.8364,116103.0
2020-10-12 12:10:00,26.44,26.45,26.42,26.43,171918.0,24.8458,24.8552,24.827,24.8364,171918.0
2020-10-12 12:20:00,26.44,26.56,26.43,26.54,310809.0,24.8458,24.9585,24.8364,24.9397,310809.0
2020-10-12 12:30:00,26.54,26.59,26.51,26.53,133737.0,24.9397,24.9867,24.9115,24.9303,133737.0
2020-10-12 12:40:00,26.55,26.61,26.55,26.58,306822.0,24.9491,25.0055,24.9491,24.9773,306822.0
2020-10-12 12:50:00,26.58,26.59,26.47,26.5,293046.0,24.9773,24.9867,24.874,24.9021,293046.0
2020-10-12 13:00:00,26.5,26.51,26.45,26.47,117321.0,24.9021,24.9115,24.8552,24.874,117321.0
2020-10-12 13:10:00,26.46,26.53,26.46,26.53,144216.0,24.8646,24.9303,24.8646,24.9303,144216.0
2020-10-12 13:20:00,26.53,26.59,26.52,26.58,164154.0,24.9303,24.9867,24.9209,24.9773,164154.0
2020-10-12 13:30:00,26.58,26.6,26.52,26.55,156042.0,24.9773,24.9961,24.9209,24.9491,156042.0
2020-10-12 13:40:00,26.55,26.56,26.51,26.53,138159.0,24.9491,24.9585,24.9115,24.9303,138159.0
2020-10-12 13:50:00,26.54,26.56,26.52,26.55,149373.0,24.9397,24.9585,24.9209,24.9491,149373.0
2020-10-12 14:00:00,26.56,26.63,26.56,26.62,266403.0,24.9585,25.0243,24.9585,25.0149,266403.0
2020-10-12 14:10:00,26.61,26.62,26.59,26.61,148983.0,25.0055,25.0149,24.9867,25.0055,148983.0
2020-10-12 14:20:00,26.62,26.63,26.58,26.63,182223.0,25.0149,25.0243,24.9773,25.0243,182223.0
2020-10-12 14:30:00,26.63,26.66,26.58,26.6,211554.0,25.0243,25.0525,24.9773,24.9961,211554.0
2020-10-12 14:40:00,26.61,26.65,26.59,26.65,191751.0,25.0055,25.0431,24.9867,25.0431,191751.0
2020-10-12 14:50:00,26.64,26.64,26.6,26.64,214422.0,25.0337,25.0337,24.9961,25.0337,214422.0
2020-10-12 15:00:00,26.64,26.66,26.61,26.62,199125.0,25.0337,25.0525,25.0055,25.0149,199125.0
2020-10-12 15:10:00,26.62,26.67,26.61,26.66,324888.0,25.0149,25.0619,25.0055,25.0525,324888.0
2020-10-12 15:20:00,26.67,26.74,26.66,26.68,586059.0,25.0619,25.1277,25.0525,25.0713,586059.0
2020-10-12 15:30:00,26.67,26.68,26.6,26.61,274659.0,25.0619,25.0713,24.9961,25.0055,274659.0
2020-10-12 15:40:00,26.61,26.62,26.52,26.52,344277.0,25.0055,25.0149,24.9209,24.9209,344277.0
2020-10-12 15:50:00,26.52,26.55,26.48,26.51,1040037.0,24.9209,24.9491,24.8834,24.9115,1040037.0
2020-10-13 09:30:00,26.84,27.0,26.72,26.9,684741.0,25.2216,25.372,25.1089,25.278,684741.0
2020-10-13 09:40:00,26.91,26.98,26.87,26.89,285615.0,25.2874,25.3532,25.2498,25.2686,285615.0
2020-10-13 09:50:00,26.86,26.89,26.78,26.85,487107.0,25.2404,25.2686,25.1653,25.231,487107.0
2020-10-13 10:00:00,26.85,26.85,26.69,26.72,431004.0,25.231,25.231,25.0807,25.1089,431004.0
2020-10-13 10:10:00,26.72,26.78,26.65,26.72,429228.0,25.1089,25.1653,25.0431,25.1089,429228.0
2020-10-13 10:20:00,26.73,26.85,26.72,26.84,217515.0,25.1183,25.231,25.1089,25.2216,217515.0
2020-10-13 10:30:00,26.85,26.91,26.75,26.78,141372.0,25.231,25.2874,25.1371,25.1653,141372.0
2020-10-13 10:40:00,26.78,26.79,26.75,26.77,208302.0,25.1653,25.1747,25.1371,25.1559,208302.0
2020-10-13 10:50:00,26.77,26.84,26.76,26.76,169134.0,25.1559,25.2216,25.1465,25.1465,169134.0
2020-10-13 11:00:00,26.76,26.77,26.65,26.67,288816.0,25.1465,25.1559,25.0431,25.0619,288816.0
2020-10-13 11:10:00,26.67,26.7,26.64,26.67,124806.0,25.0619,25.0901,25.0337,25.0619,124806.0
2020-10-13 11:20:00,26.67,26.75,26.67,26.69,141039.0,25.0619,25.1371,25.0619,25.0807,141039.0
2020-10-13 11:30:00,26.68,26.71,26.65,26.65,132957.0,25.0713,25.0995,25.0431,25.0431,132957.0
2020-10-13 11:40:00,26.65,26.66,26.57,26.59,172431.0,25.0431,25.0525,24.9679,24.9867,172431.0
2020-10-13 11:50:00,26.59,26.62,26.57,26.59,130545.0,24.9867,25.0149,24.9679,24.9867,130545.0
2020-10-13 12:00:00,26.59,26.63,26.58,26.59,190779.0,24.9867,25.0243,24.9773,24.9867,190779.0
2020-10-13 12:10:00,26.59,26.66,26.55,26.65,107430.0,24.9867,25.0525,24.9491,25.0431,107430.0
2020-10-13 12:20:00,26.65,26.72,26.64,26.71,109470.0,25.0431,25.1089,25.0337,25.0995,109470.0
2020-10-13 12:30:00,26.71,26.72,26.62,26.62,68880.0,25.0995,25.1089,25.0149,25.0149,68880.0
2020-10-13 12:40:00,26.62,26.7,26.62,26.69,83844.0,25.0149,25.0901,25.0149,25.0807,83844.0
2020-10-13 12:50:00,26.68,26.72,26.67,26.68,87780.0,25.0713,25.1089,25.0619,25.0713,87780.0
2020-10-13 13:00:00,26.68,26.7,26.65,26.66,83433.0,25.0713,25.0901,25.0431,25.0525,83433.0
2020-10-13 13:10:00,26.66,26.71,26.64,26.65,121830.0,25.0525,25.0995,25.0337,25.0431,121830.0
2020-10-13 13:20:00,26.65,26.66,26.6,26.65,88134.0,25.0431,25.0525,24.9961,25.0431,88134.0
2020-10-13 13:30:00,26.65,26.71,26.65,26.68,121362.0,25.0431,25.0995,25.0431,25.0713,121362.0
2020-10-13 13:40:00,26.68,26.69,26.66,26.66,166182.0,25.0713,25.0807,25.0525,25.0525,166182.0
2020-10-13 13:50:00,26.66,26.66,26.59,26.61,285240.0,25.0525,25.0525,24.9867,25.0055,285240.0
2020-10-13 14:00:00,26.61,26.61,26.58,26.61,148962.0,25.0055,25.0055,24.9773,25.0055,148962.0
2020-10-13 14:10:00,26.61,26.62,26.55,26.56,226398.0,25.0055,25.0149,24.9491,24.9585,226398.0
2020-10-13 14:20:00,26.56,26.56,26.45,26.45,154515.0,24.9585,24.9585,24.8552,24.8552,154515.0
2020-10-13 14:30:00,26.45,26.5,26.39,26.41,127896.0,24.8552,24.9021,24.7988,24.8176,127896.0
2020-10-13 14:40:00,26.4,26.4,26.32,26.35,208269.0,24.8082,24.8082,24.733,24.7612,208269.0
2020-10-13 14:50:00,26.35,26.39,26.34,26.37,186522.0,24.7612,24.7988,24.7518,24.78,186522.0
2020-10-13 15:00:00,26.36,26.4,26.35,26.36,358608.0,24.7706,24.8082,24.7612,24.7706,358608.0
2020-10-13 15:10:00,26.36,26.4,26.34,26.36,318198.0,24.7706,24.8082,24.7518,24.7706,318198.0
2020-10-13 15:20:00,26.36,26.38,26.33,26.33,363339.0,24.7706,24.7894,24.7424,24.7424,363339.0
2020-10-13 15:30:00,26.33,26.42,26.33,26.41,206679.0,24.7424,24.827,24.7424,24.8176,206679.0
2020-10-13 15:40:00,26.41,26.45,26.41,26.41,208263.0,24.8176,24.8552,24.8176,24.8176,208263.0
2020-10-13 15:50:00,26.41,26.51,26.38,26.4,650250.0,24.8176,24.9115,24.7894,24.8082,650250.0
2020-10-14 09:30:00,26.54,26.69,26.49,26.6,511920.0,24.9397,25.0807,24.8927,24.9961,511920.0
2020-10-14 09:40:00,26.6,26.77,26.59,26.75,253308.0,24.9961,25.1559,24.9867,25.1371,253308.0
2020-10-14 09:50:00,26.75,26.8,26.72,26.79,445266.0,25.1371,25.1841,25.1089,25.1747,445266.0
2020-10-14 10:00:00,26.79,26.92,26.79,26.92,415260.0,25.1747,25.2968,25.1747,25.2968,415260.0
2020-10-14 10:10:00,26.91,26.93,26.84,26.88,351960.0,25.2874,25.3062,25.2216,25.2592,351960.0
2020-10-14 10:20:00,26.88,26.98,26.86,26.93,174489.0,25.2592,25.3532,25.2404,25.3062,174489.0
2020-10-14 10:30:00,26.93,27.03,26.92,27.02,217173.0,25.3062,25.4002,25.2968,25.3908,217173.0
2020-10-14 10:40:00,27.02,27.03,26.95,26.98,214983.0,25.3908,25.4002,25.325,25.3532,214983.0
2020-10-14 10:50:00,26.99,26.99,26.94,26.95,91956.0,25.3626,25.3626,25.3156,25.325,91956.0
2020-10-14 11:00:00,26.95,27.03,26.92,27.02,124500.0,25.325,25.4002,25.2968,25.3908,124500.0
2020-10-14 11:10:00,27.02,27.04,26.98,27.01,111321.0,25.3908,25.4096,25.3532,25.3814,111321.0
2020-10-14 11:20:00,27.01,27.07,26.98,27.06,139146.0,25.3814,25.4378,25.3532,25.4284,139146.0
2020-10-14 11:30:00,27.06,27.08,27.03,27.06,121914.0,25.4284,25.4472,25.4002,25.4284,121914.0
2020-10-14 11:40:00,27.06,27.08,26.95,26.99,277212.0,25.4284,25.4472,25.325,25.3626,277212.0
2020-10-14 11:50:00,26.99,27.01,26.92,26.94,162726.0,25.3626,25.3814,25.2968,25.3156,162726.0
2020-10-14 12:00:00,26.94,26.98,26.92,26.95,117915.0,25.3156,25.3532,25.2968,25.325,117915.0
2020-10-14 12:10:00,26.95,26.95,26.9,26.93,90171.0,25.325,25.325,25.278,25.3062,90171.0
2020-10-14 12:20:00,26.93,26.95,26.9,26.9,157029.0,25.3062,25.325,25.278,25.278,157029.0
2020-10-14 12:30:00,26.9,26.92,26.82,26.88,148548.0,25.278,25.2968,25.2029,25.2592,148548.0
2020-10-14 12:40:00,26.89,26.95,26.88,26.94,122232.0,25.2686,25.325,25.2592,25.3156,122232.0
2020-10-14 12:50:00,26.93,26.98,26.92,26.95,148005.0,25.3062,25.3532,25.2968,25.325,148005.0
2020-10-14 13:00:00,26.95,26.99,26.93,26.99,86643.0,25.325,25.3626,25.3062,25.3626,86643.0
2020-10-14 13:10:00,26.98,27.01,26.97,26.99,75087.0,25.3532,25.3814,25.3438,25.3626,75087.0
2020-10-14 13:20:00,26.99,26.99,26.92,26.93,77145.0,25.3626,25.3626,25.2968,25.3062,77145.0
2020-10-14 13:30:00,26.94,26.95,26.91,26.93,106989.0,25.3156,25.325,25.2874,25.3062,106989.0
2020-10-14 13:40:00,26.93,26.94,26.9,26.94,106143.0,25.3062,25.3156,25.278,25.3156,106143.0
2020-10-14 13:50:00,26.93,26.96,26.91,26.93,94230.0,25.3062,25.3344,25.2874,25.3062,94230.0
2020-10-14 14:00:00,26.93,26.98,26.91,26.97,135192.0,25.3062,25.3532,25.2874,25.3438,135192.0
2020-10-14 14:10:00,26.97,27.0,26.96,27.0,186489.0,25.3438,25.372,25.3344,25.372,186489.0
2020-10-14 14:20:00,26.99,27.0,26.93,26.94,141711.0,25.3626,25.372,25.3062,25.3156,141711.0
2020-10-14 14:30:00,26.95,26.95,26.87,26.87,107739.0,25.325,25.325,25.2498,25.2498,107739.0
2020-10-14 14:40:00,26.88,26.89,26.85,26.89,126636.0,25.2592,25.2686,25.231,25.2686,126636.0
2020-10-14 14:50:00,26.89,26.9,26.86,26.87,151491.0,25.2686,25.278,25.2404,25.2498,151491.0
2020-10-14 15:00:00,26.87,26.95,26.87,26.93,142461.0,25.2498,25.325,25.2498,25.3062,142461.0
2020-10-14 15:10:00,26.93,26.98,26.93,26.96,150771.0,25.3062,25.3532,25.3062,25.3344,150771.0
2020-10-14 15:20:00,26.97,26.98,26.91,26.92,180747.0,25.3438,25.3532,25.2874,25.2968,180747.0
2020-10-14 15:30:00,26.92,26.94,26.89,26.89,264726.0,25.2968,25.3156,25.2686,25.2686,264726.0
2020-10-14 15:40:00,26.89,26.93,26.88,26.89,300702.0,25.2686,25.3062,25.2592,25.2686,300702.0
2020-10-14 15:50:00,26.89,26.92,26.81,26.84,942672.0,25.2686,25.2968,25.1935,25.2216,942672.0
2020-10-15 09:30:00,26.54,26.66,26.44,26.45,311940.0,24.9397,25.0525,24.8458,24.8552,311940.0
2020-10-15 09:40:00,26.47,26.57,26.42,26.55,197880.0,24.874,24.9679,24.827,24.9491,197880.0
2020-10-15 09:50:00,26.54,26.62,26.54,26.61,121464.0,24.9397,25.0149,24.9397,25.0055,121464.0
2020-10-15 10:00:00,26.61,26.65,26.55,26.56,202830.0,25.0055,25.0431,24.9491,24.9585,202830.0
2020-10-15 10:10:00,26.56,26.62,26.52,26.62,168915.0,24.9585,25.0149,24.9209,25.0149,168915.0
2020-10-15 10:20:00,26.61,26.67,26.61,26.64,194385.0,25.0055,25.0619,25.0055,25.0337,194385.0
2020-10-15 10:30:00,26.64,26.7,26.58,26.69,180426.0,25.0337,25.0901,24.9773,25.0807,180426.0
2020-10-15 10:40:00,26.69,26.72,26.64,26.65,223629.0,25.0807,25.1089,25.0337,25.0431,223629.0
2020-10-15 10:50:00,26.66,26.68,26.59,26.65,98025.0,25.0525,25.0713,24.9867,25.0431,98025.0
2020-10-15 11:00:00,26.66,26.71,26.59,26.69,89346.0,25.0525,25.0995,24.9867,25.0807,89346.0
2020-10-15 11:10:00,26.69,26.78,26.66,26.76,78804.0,25.0807,25.1653,25.0525,25.1465,78804.0
2020-10-15 11:20:00,26.76,26.76,26.68,26.7,73698.0,25.1465,25.1465,25.0713,25.0901,73698.0
2020-10-15 11:30:00,26.7,26.73,26.68,26.71,64920.0,25.0901,25.1183,25.0713,25.0995,64920.0
2020-10-15 11:40:00,26.71,26.78,26.7,26.76,73434.0,25.0995,25.1653,25.0901,25.1465,73434.0
2020-10-15 11:50:00,26.76,26.82,26.74,26.75,117384.0,25.1465,25.2029,25.1277,25.1371,117384.0
2020-10-15 12:00:00,26.75,26.77,26.72,26.72,66192.0,25.1371,25.1559,25.1089,25.1089,66192.0
2020-10-15 12:10:00,26.72,26.76,26.71,26.75,92208.0,25.1089,25.1465,25.0995,25.1371,92208.0
2020-10-15 12:20:00,26.75,26.76,26.72,26.73,70167.0,25.1371,25.1465,25.1089,25.1183,70167.0
2020-10-15 12:30:00,26.73,26.76,26.73,26.75,49356.0,25.1183,25.1465,25.1183,25.1371,49356.0
2020-10-15 12:40:00,26.76,26.8,26.74,26.78,57744.0,25.1465,25.1841,25.1277,25.1653,57744.0
2020-10-15 12:50:00,26.77,26.82,26.77,26.81,69615.0,25.1559,25.2029,25.1559,25.1935,69615.0
2020-10-15 13:00:00,26.82,26.84,26.8,26.83,69921.0,25.2029,25.2216,25.1841,25.2122,69921.0
2020-10-15 13:10:00,26.84,26.87,26.82,26.87,64041.0,25.2216,25.2498,25.2029,25.2498,64041.0
2020-10-15 13:20:00,26.87,26.92,26.86,26.91,81138.0,25.2498,25.2968,25.2404,25.2874,81138.0
2020-10-15 13:30:00,26.92,26.96,26.91,26.96,102879.0,25.2968,25.3344,25.2874,25.3344,102879.0
2020-10-15 13:40:00,26.96,26.98,26.91,26.91,71718.0,25.3344,25.3532,25.2874,25.2874,71718.0
2020-10-15 13:50:00,26.92,26.96,26.92,26.95,91074.0,25.2968,25.3344,25.2968,25.325,91074.0
2020-10-15 14:00:00,26.95,27.04,26.95,27.04,104775.0,25.325,25.4096,25.325,25.4096,104775.0
2020-10-15 14:10:00,27.04,27.04,27.01,27.03,80913.0,25.4096,25.4096,25.3814,25.4002,80913.0
2020-10-15 14:20:00,27.04,27.05,27.02,27.04,76740.0,25.4096,25.419,25.3908,25.4096,76740.0
2020-10-15 14:30:00,27.04,27.04,26.94,26.95,97707.0,25.4096,25.4096,25.3156,25.325,97707.0
2020-10-15 14:40:00,26.95,26.97,26.9,26.92,142080.0,25.325,25.3438,25.278,25.2968,142080.0
2020-10-15 14:50:00,26.92,26.95,26.91,26.94,158118.0,25.2968,25.325,25.2874,25.3156,158118.0
2020-10-15 15:00:00,26.93,26.99,26.93,26.94,139149.0,25.3062,25.3626,25.3062,25.3156,139149.0
2020-10-15 15:10:00,26.95,26.98,26.93,26.98,166113.0,25.325,25.3532,25.3062,25.3532,166113.0
2020-10-15 15:20:00,26.97,27.01,26.97,26.99,130287.0,25.3438,25.3814,25.3438,25.3626,130287.0
2020-10-15 15:30:00,27.0,27.01,26.97,27.0,207339.0,25.372,25.3814,25.3438,25.372,207339.0
2020-10-15 15:40:00,27.0,27.02,26.94,26.94,336384.0,25.372,25.3908,25.3156,25.3156,336384.0
2020-10-15 15:50:00,26.94,27.02,26.94,27.01,707868.0,25.3156,25.3908,25.3156,25.3814,707868.0
2020-10-16 09:30:00,26.98,27.04,26.78,26.92,703551.0,25.3532,25.4096,25.1653,25.2968,703551.0
2020-10-16 09:40:00,26.93,27.01,26.89,26.92,214323.0,25.3062,25.3814,25.2686,25.2968,214323.0
2020-10-16 09:50:00,26.92,26.92,26.82,26.86,203913.0,25.2968,25.2968,25.2029,25.2404,203913.0
2020-10-16 10:00:00,26.86,27.06,26.86,27.06,418923.0,25.2404,25.4284,25.2404,25.4284,418923.0
2020-10-16 10:10:00,27.06,27.11,27.02,27.02,117336.0,25.4284,25.4754,25.3908,25.3908,117336.0
2020-10-16 10:20:00,27.03,27.03,26.98,27.0,103143.0,25.4002,25.4002,25.3532,25.372,103143.0
2020-10-16 10:30:00,27.0,27.03,26.95,26.96,104358.0,25.372,25.4002,25.325,25.3344,104358.0
2020-10-16 10:40:00,26.97,26.98,26.87,26.88,123852.0,25.3438,25.3532,25.2498,25.2592,123852.0
2020-10-16 10:50:00,26.88,26.9,26.85,26.88,86820.0,25.2592,25.278,25.231,25.2592,86820.0
2020-10-16 11:00:00,26.87,26.92,26.84,26.89,83514.0,25.2498,25.2968,25.2216,25.2686,83514.0
2020-10-16 11:10:00,26.89,26.9,26.78,26.82,170004.0,25.2686,25.278,25.1653,25.2029,170004.0
2020-10-16 11:20:00,26.82,26.83,26.78,26.79,150312.0,25.2029,25.2122,25.1653,25.1747,150312.0
2020-10-16 11:30:00,26.79,26.91,26.79,26.89,113826.0,25.1747,25.2874,25.1747,25.2686,113826.0
2020-10-16 11:40:00,26.88,26.9,26.86,26.89,82392.0,25.2592,25.278,25.2404,25.2686,82392.0
2020-10-16 11:50:00,26.89,26.91,26.88,26.91,49773.0,25.2686,25.2874,25.2592,25.2874,49773.0
2020-10-16 12:00:00,26.91,26.93,26.88,26.93,91743.0,25.2874,25.3062,25.2592,25.3062,91743.0
2020-10-16 12:10:00,26.92,26.97,26.91,26.97,51780.0,25.2968,25.3438,25.2874,25.3438,51780.0
2020-10-16 12:20:00,26.97,26.99,26.94,26.96,214413.0,25.3438,25.3626,25.3156,25.3344,214413.0
2020-10-16 12:30:00,26.96,26.97,26.95,26.96,69282.0,25.3344,25.3438,25.325,25.3344,69282.0
2020-10-16 12:40:00,26.96,26.96,26.91,26.92,89724.0,25.3344,25.3344,25.2874,25.2968,89724.0
2020-10-16 12:50:00,26.93,26.98,26.91,26.96,49707.0,25.3062,25.3532,25.2874,25.3344,49707.0
2020-10-16 13:00:00,26.95,26.98,26.95,26.98,50115.0,25.325,25.3532,25.325,25.3532,50115.0
2020-10-16 13:10:00,26.98,27.02,26.97,26.99,52050.0,25.3532,25.3908,25.3438,25.3626,52050.0
2020-10-16 13:20:00,26.99,26.99,26.95,26.95,105582.0,25.3626,25.3626,25.325,25.325,105582.0
2020-10-16 13:30:00,26.95,26.96,26.91,26.91,86037.0,25.325,25.3344,25.2874,25.2874,86037.0
2020-10-16 13:40:00,26.91,26.93,26.85,26.86,135435.0,25.2874,25.3062,25.231,25.2404,135435.0
2020-10-16 13:50:00,26.86,26.88,26.84,26.85,244038.0,25.2404,25.2592,25.2216,25.231,244038.0
2020-10-16 14:00:00,26.85,26.95,26.85,26.95,133317.0,25.231,25.325,25.231,25.325,133317.0
2020-10-16 14:10:00,26.96,26.99,26.96,26.96,260316.0,25.3344,25.3626,25.3344,25.3344,260316.0
2020-10-16 14:20:00,26.96,26.98,26.92,26.92,142872.0,25.3344,25.3532,25.2968,25.2968,142872.0
2020-10-16 14:30:00,26.92,26.94,26.9,26.92,114348.0,25.2968,25.3156,25.278,25.2968,114348.0
2020-10-16 14:40:00,26.92,26.92,26.87,26.88,114825.0,25.2968,25.2968,25.2498,25.2592,114825.0
2020-10-16 14:50:00,26.88,26.89,26.85,26.86,105939.0,25.2592,25.2686,25.231,25.2404,105939.0
2020-10-16 15:00:00,26.86,26.86,26.82,26.84,163287.0,25.2404,25.2404,25.2029,25.2216,163287.0
2020-10-16 15:10:00,26.84,26.84,26.77,26.78,161184.0,25.2216,25.2216,25.1559,25.1653,161184.0
2020-10-16 15:20:00,26.78,26.78,26.75,26.76,202134.0,25.1653,25.1653,25.1371,25.1465,202134.0
2020-10-16 15:30:00,26.76,26.8,26.75,26.76,368961.0,25.1465,25.1841,25.1371,25.1465,368961.0
2020-10-16 15:40:00,26.76,26.77,26.7,26.73,491187.0,25.1465,25.1559,25.0901,25.1183,491187.0
2020-10-16 15:50:00,26.73,26.8,26.69,26.7,1006752.0,25.1183,25.1841,25.0807,25.0901,1006752.0
2020-10-19 09:30:00,26.6,26.78,26.6,26.75,374745.0,24.9961,25.1653,24.9961,25.1371,374745.0
2020-10-19 09:40:00,26.74,26.86,26.73,26.85,321867.0,25.1277,25.2404,25.1183,25.231,321867.0
2020-10-19 09:50:00,26.84,26.96,26.81,26.88,247908.0,25.2216,25.3344,25.1935,25.2592,247908.0
2020-10-19 10:00:00,26.88,26.88,26.76,26.78,167898.0,25.2592,25.2592,25.1465,25.1653,167898.0
2020-10-19 10:10:00,26.78,26.82,26.74,26.81,91947.0,25.1653,25.2029,25.1277,25.1935,91947.0
2020-10-19 10:20:00,26.81,26.83,26.78,26.82,77667.0,25.1935,25.2122,25.1653,25.2029,77667.0
2020-10-19 10:30:00,26.82,26.9,26.77,26.79,123984.0,25.2029,25.278,25.1559,25.1747,123984.0
2020-10-19 10:40:00,26.79,26.83,26.73,26.81,118113.0,25.1747,25.2122,25.1183,25.1935,118113.0
2020-10-19 10:50:00,26.81,26.91,26.8,26.9,178404.0,25.1935,25.2874,25.1841,25.278,178404.0
2020-10-19 11:00:00,26.9,26.95,26.86,26.86,140676.0,25.278,25.325,25.2404,25.2404,140676.0
2020-10-19 11:10:00,26.85,26.87,26.8,26.82,77799.0,25.231,25.2498,25.1841,25.2029,77799.0
2020-10-19 11:20:00,26.82,26.82,26.71,26.75,123840.0,25.2029,25.2029,25.0995,25.1371,123840.0
2020-10-19 11:30:00,26.75,26.77,26.7,26.72,98262.0,25.1371,25.1559,25.0901,25.1089,98262.0
2020-10-19 11:40:00,26.73,26.73,26.67,26.67,102471.0,25.1183,25.1183,25.0619,25.0619,102471.0
2020-10-19 11:50:00,26.68,26.69,26.63,26.64,113556.0,25.0713,25.0807,25.0243,25.0337,113556.0
2020-10-19 12:00:00,26.63,26.66,26.6,26.62,213498.0,25.0243,25.0525,24.9961,25.0149,213498.0
2020-10-19 12:10:00,26.63,26.64,26.57,26.58,139197.0,25.0243,25.0337,24.9679,24.9773,139197.0
2020-10-19 12:20:00,26.58,26.61,26.56,26.6,96633.0,24.9773,25.0055,24.9585,24.9961,96633.0
2020-10-19 12:30:00,26.6,26.65,26.59,26.61,79500.0,24.9961,25.0431,24.9867,25.0055,79500.0
2020-10-19 12:40:00,26.62,26.67,26.62,26.66,157590.0,25.0149,25.0619,25.0149,25.0525,157590.0
2020-10-19 12:50:00,26.66,26.68,26.63,26.64,98751.0,25.0525,25.0713,25.0243,25.0337,98751.0
2020-10-19 13:00:00,26.63,26.66,26.57,26.58,79878.0,25.0243,25.0525,24.9679,24.9773,79878.0
2020-10-19 13:10:00,26.58,26.66,26.57,26.64,89700.0,24.9773,25.0525,24.9679,25.0337,89700.0
2020-10-19 13:20:00,26.65,26.66,26.59,26.61,91737.0,25.0431,25.0525,24.9867,25.0055,91737.0
2020-10-19 13:30:00,26.61,26.62,26.58,26.6,83976.0,25.0055,25.0149,24.9773,24.9961,83976.0
2020-10-19 13:40:00,26.6,26.61,26.53,26.55,121563.0,24.9961,25.0055,24.9303,24.9491,121563.0
2020-10-19 13:50:00,26.55,26.56,26.5,26.53,76068.0,24.9491,24.9585,24.9021,24.9303,76068.0
2020-10-19 14:00:00,26.53,26.53,26.46,26.49,83385.0,24.9303,24.9303,24.8646,24.8927,83385.0
2020-10-19 14:10:00,26.49,26.55,26.49,26.51,85272.0,24.8927,24.9491,24.8927,24.9115,85272.0
2020-10-19 14:20:00,26.52,26.55,26.52,26.54,86931.0,24.9209,24.9491,24.9209,24.9397,86931.0
2020-10-19 14:30:00,26.54,26.54,26.42,26.43,174762.0,24.9397,24.9397,24.827,24.8364,174762.0
2020-10-19 14:40:00,26.43,26.44,26.35,26.35,165834.0,24.8364,24.8458,24.7612,24.7612,165834.0
2020-10-19 14:50:00,26.35,26.38,26.31,26.31,126531.0,24.7612,24.7894,24.7236,24.7236,126531.0
2020-10-19 15:00:00,26.31,26.36,26.27,26.36,236316.0,24.7236,24.7706,24.686,24.7706,236316.0
2020-10-19 15:10:00,26.35,26.4,26.33,26.39,206781.0,24.7612,24.8082,24.7424,24.7988,206781.0
2020-10-19 15:20:00,26.38,26.39,26.34,26.38,202605.0,24.7894,24.7988,24.7518,24.7894,202605.0
2020-10-19 15:30:00,26.38,26.41,26.36,26.4,143826.0,24.7894,24.8176,24.7706,24.8082,143826.0
2020-10-19 15:40:00,26.4,26.4,26.35,26.39,219915.0,24.8082,24.8082,24.7612,24.7988,219915.0
2020-10-19 15:50:00,26.38,26.38,26.28,26.35,708216.0,24.7894,24.7894,24.6954,24.7612,708216.0
2020-10-20 09:30:00,26.43,26.57,26.39,26.55,159312.0,24.8364,24.9679,24.7988,24.9491,159312.0
2020-10-20 09:40:00,26.57,26.6,26.52,26.56,78801.0,24.9679,24.9961,24.9209,24.9585,78801.0
2020-10-20 09:50:00,26.56,26.63,26.51,26.62,71985.0,24.9585,25.0243,24.9115,25.0149,71985.0
2020-10-20 10:00:00,26.62,26.63,26.54,26.56,102816.0,25.0149,25.0243,24.9397,24.9585,102816.0
2020-10-20 10:10:00,26.56,26.63,26.55,26.57,85545.0,24.9585,25.0243,24.9491,24.9679,85545.0
2020-10-20 10:20:00,26.59,26.63,26.56,26.63,71754.0,24.9867,25.0243,24.9585,25.0243,71754.0
2020-10-20 10:30:00,26.63,26.66,26.54,26.62,70962.0,25.0243,25.0525,24.9397,25.0149,70962.0
2020-10-20 10:40:00,26.63,26.7,26.62,26.66,99855.0,25.0243,25.0901,25.0149,25.0525,99855.0
2020-10-20 10:50:00,26.69,26.72,26.63,26.64,149814.0,25.0807,25.1089,25.0243,25.0337,149814.0
2020-10-20 11:00:00,26.62,26.65,26.59,26.62,43995.0,25.0149,25.0431,24.9867,25.0149,43995.0
2020-10-20 11:10:00,26.62,26.7,26.61,26.69,63609.0,25.0149,25.0901,25.0055,25.0807,63609.0
2020-10-20 11:20:00,26.69,26.75,26.64,26.74,109986.0,25.0807,25.1371,25.0337,25.1277,109986.0
2020-10-20 11:30:00,26.75,26.8,26.73,26.77,78468.0,25.1371,25.1841,25.1183,25.1559,78468.0
2020-10-20 11:40:00,26.78,26.85,26.77,26.81,95589.0,25.1653,25.231,25.1559,25.1935,95589.0
2020-10-20 11:50:00,26.81,26.85,26.79,26.85,66849.0,25.1935,25.231,25.1747,25.231,66849.0
2020-10-20 12:00:00,26.85,26.89,26.82,26.88,220785.0,25.231,25.2686,25.2029,25.2592,220785.0
2020-10-20 12:10:00,26.88,26.88,26.83,26.83,115188.0,25.2592,25.2592,25.2122,25.2122,115188.0
2020-10-20 12:20:00,26.83,26.83,26.78,26.78,86898.0,25.2122,25.2122,25.1653,25.1653,86898.0
2020-10-20 12:30:00,26.78,26.91,26.78,26.87,114990.0,25.1653,25.2874,25.1653,25.2498,114990.0
2020-10-20 12:40:00,26.88,26.94,26.87,26.91,90915.0,25.2592,25.3156,25.2498,25.2874,90915.0
2020-10-20 12:50:00,26.91,26.93,26.88,26.93,85722.0,25.2874,25.3062,25.2592,25.3062,85722.0
2020-10-20 13:00:00,26.94,26.94,26.9,26.91,70011.0,25.3156,25.3156,25.278,25.2874,70011.0
2020-10-20 13:10:00,26.91,26.98,26.91,26.96,98454.0,25.2874,25.3532,25.2874,25.3344,98454.0
2020-10-20 13:20:00,26.96,27.04,26.95,27.02,101883.0,25.3344,25.4096,25.325,25.3908,101883.0
2020-10-20 13:30:00,27.03,27.05,27.01,27.01,102963.0,25.4002,25.419,25.3814,25.3814,102963.0
2020-10-20 13:40:00,27.01,27.07,27.01,27.03,85743.0,25.3814,25.4378,25.3814,25.4002,85743.0
2020-10-20 13:50:00,27.03,27.04,26.94,26.98,79947.0,25.4002,25.4096,25.3156,25.3532,79947.0
2020-10-20 14:00:00,26.97,26.98,26.91,26.94,121398.0,25.3438,25.3532,25.2874,25.3156,121398.0
2020-10-20 14:10:00,26.94,26.95,26.87,26.89,126345.0,25.3156,25.325,25.2498,25.2686,126345.0
2020-10-20 14:20:00,26.9,26.9,26.86,26.86,120495.0,25.278,25.278,25.2404,25.2404,120495.0
2020-10-20 14:30:00,26.86,26.92,26.85,26.87,76002.0,25.2404,25.2968,25.231,25.2498,76002.0
2020-10-20 14:40:00,26.87,26.88,26.83,26.85,77136.0,25.2498,25.2592,25.2122,25.231,77136.0
2020-10-20 14:50:00,26.85,26.85,26.8,26.81,97434.0,25.231,25.231,25.1841,25.1935,97434.0
2020-10-20 15:00:00,26.82,26.84,26.74,26.75,123252.0,25.2029,25.2216,25.1277,25.1371,123252.0
2020-10-20 15:10:00,26.74,26.76,26.66,26.75,258435.0,25.1277,25.1465,25.0525,25.1371,258435.0
2020-10-20 15:20:00,26.75,26.81,26.71,26.8,367356.0,25.1371,25.1935,25.0995,25.1841,367356.0
2020-10-20 15:30:00,26.8,26.81,26.69,26.72,240027.0,25.1841,25.1935,25.0807,25.1089,240027.0
2020-10-20 15:40:00,26.72,26.82,26.72,26.76,231129.0,25.1089,25.2029,25.1089,25.1465,231129.0
2020-10-20 15:50:00,26.75,26.78,26.7,26.72,756039.0,25.1371,25.1653,25.0901,25.1089,756039.0
2020-10-21 09:30:00,26.4,26.63,26.37,26.61,314220.0,24.8082,25.0243,24.78,25.0055,314220.0
2020-10-21 09:40:00,26.63,26.63,26.53,26.58,149031.0,25.0243,25.0243,24.9303,24.9773,149031.0
2020-10-21 09:50:00,26.58,26.66,26.55,26.62,155202.0,24.9773,25.0525,24.9491,25.0149,155202.0
2020-10-21 10:00:00,26.62,26.68,26.59,26.63,194175.0,25.0149,25.0713,24.9867,25.0243,194175.0
2020-10-21 10:10:00,26.62,26.69,26.6,26.67,145962.0,25.0149,25.0807,24.9961,25.0619,145962.0
2020-10-21 10:20:00,26.69,26.69,26.59,26.61,109719.0,25.0807,25.0807,24.9867,25.0055,109719.0
2020-10-21 10:30:00,26.61,26.63,26.57,26.58,155610.0,25.0055,25.0243,24.9679,24.9773,155610.0
2020-10-21 10:40:00,26.57,26.57,26.44,26.44,308769.0,24.9679,24.9679,24.8458,24.8458,308769.0
2020-10-21 10:50:00,26.44,26.49,26.4,26.43,480117.0,24.8458,24.8927,24.8082,24.8364,480117.0
2020-10-21 11:00:00,26.43,26.46,26.4,26.42,245421.0,24.8364,24.8646,24.8082,24.827,245421.0
2020-10-21 11:10:00,26.42,26.46,26.37,26.43,487356.0,24.827,24.8646,24.78,24.8364,487356.0
2020-10-21 11:20:00,26.43,26.45,26.39,26.41,105120.0,24.8364,24.8552,24.7988,24.8176,105120.0
2020-10-21 11:30:00,26.41,26.5,26.39,26.47,169101.0,24.8176,24.9021,24.7988,24.874,169101.0
2020-10-21 11:40:00,26.48,26.5,26.46,26.46,160629.0,24.8834,24.9021,24.8646,24.8646,160629.0
2020-10-21 11:50:00,26.46,26.5,26.39,26.39,142761.0,24.8646,24.9021,24.7988,24.7988,142761.0
2020-10-21 12:00:00,26.4,26.41,26.34,26.36,99921.0,24.8082,24.8176,24.7518,24.7706,99921.0
2020-10-21 12:10:00,26.35,26.35,26.28,26.29,113793.0,24.7612,24.7612,24.6954,24.7048,113793.0
2020-10-21 12:20:00,26.29,26.44,26.28,26.4,192423.0,24.7048,24.8458,24.6954,24.8082,192423.0
2020-10-21 12:30:00,26.39,26.39,26.26,26.32,127635.0,24.7988,24.7988,24.6766,24.733,127635.0
2020-10-21 12:40:00,26.33,26.36,26.28,26.29,111306.0,24.7424,24.7706,24.6954,24.7048,111306.0
2020-10-21 12:50:00,26.3,26.36,26.29,26.34,97617.0,24.7142,24.7706,24.7048,24.7518,97617.0
2020-10-21 13:00:00,26.33,26.4,26.33,26.37,74898.0,24.7424,24.8082,24.7424,24.78,74898.0
2020-10-21 13:10:00,26.38,26.41,26.37,26.39,100563.0,24.7894,24.8176,24.78,24.7988,100563.0
2020-10-21 13:20:00,26.4,26.4,26.29,26.31,131691.0,24.8082,24.8082,24.7048,24.7236,131691.0
2020-10-21 13:30:00,26.31,26.35,26.31,26.32,80694.0,24.7236,24.7612,24.7236,24.733,80694.0
2020-10-21 13:40:00,26.33,26.36,26.3,26.34,112224.0,24.7424,24.7706,24.7142,24.7518,112224.0
2020-10-21 13:50:00,26.34,26.39,26.27,26.28,100983.0,24.7518,24.7988,24.686,24.6954,100983.0
2020-10-21 14:00:00,26.29,26.36,26.27,26.36,114132.0,24.7048,24.7706,24.686,24.7706,114132.0
2020-10-21 14:10:00,26.35,26.39,26.34,26.36,115269.0,24.7612,24.7988,24.7518,24.7706,115269.0
2020-10-21 14:20:00,26.36,26.37,26.33,26.35,143268.0,24.7706,24.78,24.7424,24.7612,143268.0
2020-10-21 14:30:00,26.35,26.37,26.31,26.37,195156.0,24.7612,24.78,24.7236,24.78,195156.0
2020-10-21 14:40:00,26.37,26.43,26.37,26.38,154770.0,24.78,24.8364,24.78,24.7894,154770.0
2020-10-21 14:50:00,26.37,26.4,26.35,26.38,248064.0,24.78,24.8082,24.7612,24.7894,248064.0
2020-10-21 15:00:00,26.39,26.39,26.31,26.33,290088.0,24.7988,24.7988,24.7236,24.7424,290088.0
2020-10-21 15:10:00,26.33,26.35,26.29,26.32,241368.0,24.7424,24.7612,24.7048,24.733,241368.0
2020-10-21 15:20:00,26.32,26.39,26.3,26.39,193716.0,24.733,24.7988,24.7142,24.7988,193716.0
2020-10-21 15:30:00,26.39,26.4,26.31,26.32,275472.0,24.7988,24.8082,24.7236,24.733,275472.0
2020-10-21 15:40:00,26.31,26.33,26.29,26.32,402387.0,24.7236,24.7424,24.7048,24.733,402387.0
2020-10-21 15:50:00,26.32,26.38,26.21,26.22,1172775.0,24.733,24.7894,24.6296,24.639,1172775.0
2020-10-22 09:30:00,27.39,28.27,27.37,27.58,3718911.0,25.7385,26.5654,25.7197,25.917,3718911.0
2020-10-22 09:40:00,27.57,27.71,27.33,27.71,1239051.0,25.9076,26.0392,25.6821,26.0392,1239051.0
2020-10-22 09:50:00,27.69,27.71,27.36,27.36,702489.0,26.0204,26.0392,25.7103,25.7103,702489.0
2020-10-22 10:00:00,27.35,27.42,27.29,27.34,686733.0,25.7009,25.7667,25.6445,25.6915,686733.0
2020-10-22 10:10:00,27.34,27.45,27.32,27.38,351135.0,25.6915,25.7949,25.6727,25.7291,351135.0
2020-10-22 10:20:00,27.38,27.38,27.23,27.3,332757.0,25.7291,25.7291,25.5881,25.6539,332757.0
2020-10-22 10:30:00,27.31,27.49,27.24,27.45,516258.0,25.6633,25.8325,25.5975,25.7949,516258.0
2020-10-22 10:40:00,27.45,27.5,27.25,27.29,221442.0,25.7949,25.8418,25.6069,25.6445,221442.0
2020-10-22 10:50:00,27.29,27.31,27.2,27.22,313089.0,25.6445,25.6633,25.5599,25.5787,313089.0
2020-10-22 11:00:00,27.21,27.31,27.19,27.2,250680.0,25.5693,25.6633,25.5505,25.5599,250680.0
2020-10-22 11:10:00,27.2,27.23,27.1,27.16,279828.0,25.5599,25.5881,25.466,25.5224,279828.0
2020-10-22 11:20:00,27.15,27.16,27.01,27.08,205818.0,25.513,25.5224,25.3814,25.4472,205818.0
2020-10-22 11:30:00,27.08,27.15,27.01,27.05,223134.0,25.4472,25.513,25.3814,25.419,223134.0
2020-10-22 11:40:00,27.04,27.28,27.01,27.26,341562.0,25.4096,25.6351,25.3814,25.6163,341562.0
2020-10-22 11:50:00,27.25,27.29,27.03,27.05,154992.0,25.6069,25.6445,25.4002,25.419,154992.0
2020-10-22 12:00:00,27.05,27.1,27.0,27.07,140424.0,25.419,25.466,25.372,25.4378,140424.0
2020-10-22 12:10:00,27.08,27.17,27.05,27.1,154566.0,25.4472,25.5317,25.419,25.466,154566.0
2020-10-22 12:20:00,27.09,27.2,27.09,27.2,215436.0,25.4566,25.5599,25.4566,25.5599,215436.0
2020-10-22 12:30:00,27.2,27.21,27.15,27.2,164067.0,25.5599,25.5693,25.513,25.5599,164067.0
2020-10-22 12:40:00,27.2,27.26,27.17,27.26,147696.0,25.5599,25.6163,25.5317,25.6163,147696.0
2020-10-22 12:50:00,27.26,27.31,27.23,27.23,237372.0,25.6163,25.6633,25.5881,25.5881,237372.0
2020-10-22 13:00:00,27.23,27.29,27.21,27.28,245661.0,25.5881,25.6445,25.5693,25.6351,245661.0
2020-10-22 13:10:00,27.28,27.35,27.23,27.25,224031.0,25.6351,25.7009,25.5881,25.6069,224031.0
2020-10-22 13:20:00,27.24,27.24,27.18,27.2,212598.0,25.5975,25.5975,25.5411,25.5599,212598.0
2020-10-22 13:30:00,27.22,27.24,27.17,27.22,182994.0,25.5787,25.5975,25.5317,25.5787,182994.0
2020-10-22 13:40:00,27.22,27.25,27.19,27.24,142710.0,25.5787,25.6069,25.5505,25.5975,142710.0
2020-10-22 13:50:00,27.24,27.33,27.23,27.33,122937.0,25.5975,25.6821,25.5881,25.6821,122937.0
2020-10-22 14:00:00,27.33,27.33,27.21,27.25,148818.0,25.6821,25.6821,25.5693,25.6069,148818.0
2020-10-22 14:10:00,27.24,27.27,27.19,27.23,135459.0,25.5975,25.6257,25.5505,25.5881,135459.0
2020-10-22 14:20:00,27.23,27.33,27.23,27.26,117078.0,25.5881,25.6821,25.5881,25.6163,117078.0
2020-10-22 14:30:00,27.25,27.25,27.15,27.17,187332.0,25.6069,25.6069,25.513,25.5317,187332.0
2020-10-22 14:40:00,27.17,27.18,27.12,27.13,397509.0,25.5317,25.5411,25.4848,25.4942,397509.0
2020-10-22 14:50:00,27.13,27.13,27.07,27.07,132420.0,25.4942,25.4942,25.4378,25.4378,132420.0
2020-10-22 15:00:00,27.07,27.12,27.05,27.11,310794.0,25.4378,25.4848,25.419,25.4754,310794.0
2020-10-22 15:10:00,27.11,27.2,27.1,27.19,283761.0,25.4754,25.5599,25.466,25.5505,283761.0
2020-10-22 15:20:00,27.19,27.24,27.16,27.23,235974.0,25.5505,25.5975,25.5224,25.5881,235974.0
2020-10-22 15:30:00,27.23,27.26,27.18,27.24,371622.0,25.5881,25.6163,25.5411,25.5975,371622.0
2020-10-22 15:40:00,27.24,27.27,27.21,27.27,492765.0,25.5975,25.6257,25.5693,25.6257,492765.0
2020-10-22 15:50:00,27.28,27.28,27.21,27.24,1781055.0,25.6351,25.6351,25.5693,25.5975,1781055.0
2020-10-23 09:30:00,27.23,27.53,27.18,27.45,486870.0,25.5881,25.87,25.5411,25.7949,486870.0
2020-10-23 09:40:00,27.45,27.45,27.25,27.28,162210.0,25.7949,25.7949,25.6069,25.6351,162210.0
2020-10-23 09:50:00,27.29,27.31,27.17,27.18,224793.0,25.6445,25.6633,25.5317,25.5411,224793.0
2020-10-23 10:00:00,27.18,27.18,27.08,27.15,208563.0,25.5411,25.5411,25.4472,25.513,208563.0
2020-10-23 10:10:00,27.16,27.23,27.12,27.2,190248.0,25.5224,25.5881,25.4848,25.5599,190248.0
2020-10-23 10:20:00,27.2,27.28,27.16,27.23,171759.0,25.5599,25.6351,25.5224,25.5881,171759.0
2020-10-23 10:30:00,27.23,27.28,27.2,27.22,113787.0,25.5881,25.6351,25.5599,25.5787,113787.0
2020-10-23 10:40:00,27.23,27.24,27.1,27.12,205608.0,25.5881,25.5975,25.466,25.4848,205608.0
2020-10-23 10:50:00,27.13,27.15,27.01,27.02,108501.0,25.4942,25.513,25.3814,25.3908,108501.0
2020-10-23 11:00:00,27.02,27.07,27.02,27.02,109998.0,25.3908,25.4378,25.3908,25.3908,109998.0
2020-10-23 11:10:00,27.03,27.08,27.0,27.07,170604.0,25.4002,25.4472,25.372,25.4378,170604.0
2020-10-23 11:20:00,27.07,27.08,26.99,27.06,107349.0,25.4378,25.4472,25.3626,25.4284,107349.0
2020-10-23 11:30:00,27.05,27.07,27.01,27.02,96210.0,25.419,25.4378,25.3814,25.3908,96210.0
2020-10-23 11:40:00,27.02,27.03,26.91,26.93,111294.0,25.3908,25.4002,25.2874,25.3062,111294.0
2020-10-23 11:50:00,26.93,26.99,26.92,26.97,67044.0,25.3062,25.3626,25.2968,25.3438,67044.0
2020-10-23 12:00:00,26.97,27.01,26.96,27.0,129072.0,25.3438,25.3814,25.3344,25.372,129072.0
2020-10-23 12:10:00,27.0,27.01,26.87,26.94,149532.0,25.372,25.3814,25.2498,25.3156,149532.0
2020-10-23 12:20:00,26.93,26.93,26.85,26.87,142725.0,25.3062,25.3062,25.231,25.2498,142725.0
2020-10-23 12:30:00,26.87,26.91,26.83,26.9,143763.0,25.2498,25.2874,25.2122,25.278,143763.0
2020-10-23 12:40:00,26.9,26.92,26.87,26.87,79929.0,25.278,25.2968,25.2498,25.2498,79929.0
2020-10-23 12:50:00,26.87,26.88,26.79,26.81,128724.0,25.2498,25.2592,25.1747,25.1935,128724.0
2020-10-23 13:00:00,26.81,26.9,26.81,26.88,76425.0,25.1935,25.278,25.1935,25.2592,76425.0
2020-10-23 13:10:00,26.87,26.9,26.84,26.89,255417.0,25.2498,25.278,25.2216,25.2686,255417.0
2020-10-23 13:20:00,26.89,26.95,26.88,26.95,82140.0,25.2686,25.325,25.2592,25.325,82140.0
2020-10-23 13:30:00,26.95,26.99,26.93,26.94,131220.0,25.325,25.3626,25.3062,25.3156,131220.0
2020-10-23 13:40:00,26.94,27.03,26.94,27.0,140022.0,25.3156,25.4002,25.3156,25.372,140022.0
2020-10-23 13:50:00,27.0,27.09,26.99,27.09,100254.0,25.372,25.4566,25.3626,25.4566,100254.0
2020-10-23 14:00:00,27.09,27.14,27.07,27.13,107154.0,25.4566,25.5036,25.4378,25.4942,107154.0
2020-10-23 14:10:00,27.12,27.16,27.11,27.14,99726.0,25.4848,25.5224,25.4754,25.5036,99726.0
2020-10-23 14:20:00,27.13,27.16,27.12,27.15,71907.0,25.4942,25.5224,25.4848,25.513,71907.0
2020-10-23 14:30:00,27.15,27.16,27.08,27.09,161859.0,25.513,25.5224,25.4472,25.4566,161859.0
2020-10-23 14:40:00,27.1,27.1,27.04,27.1,103050.0,25.466,25.466,25.4096,25.466,103050.0
2020-10-23 14:50:00,27.1,27.11,27.04,27.05,72033.0,25.466,25.4754,25.4096,25.419,72033.0
2020-10-23 15:00:00,27.05,27.07,27.03,27.05,86352.0,25.419,25.4378,25.4002,25.419,86352.0
2020-10-23 15:10:00,27.05,27.1,27.03,27.1,173067.0,25.419,25.466,25.4002,25.466,173067.0
2020-10-23 15:20:00,27.1,27.15,27.08,27.15,181251.0,25.466,25.513,25.4472,25.513,181251.0
2020-10-23 15:30:00,27.15,27.18,27.12,27.18,311190.0,25.513,25.5411,25.4848,25.5411,311190.0
2020-10-23 15:40:00,27.17,27.17,27.12,27.14,190920.0,25.5317,25.5317,25.4848,25.5036,190920.0
2020-10-23 15:50:00,27.13,27.14,27.06,27.1,734694.0,25.4942,25.5036,25.4284,25.466,734694.0
2020-10-26 09:30:00,26.78,26.8,26.63,26.63,206301.0,25.1653,25.1841,25.0243,25.0243,206301.0
2020-10-26 09:40:00,26.64,26.65,26.54,26.61,264588.0,25.0337,25.0431,24.9397,25.0055,264588.0
2020-10-26 09:50:00,26.61,26.72,26.58,26.71,190182.0,25.0055,25.1089,24.9773,25.0995,190182.0
2020-10-26 10:00:00,26.71,26.71,26.61,26.69,166593.0,25.0995,25.0995,25.0055,25.0807,166593.0
2020-10-26 10:10:00,26.69,26.7,26.56,26.59,188925.0,25.0807,25.0901,24.9585,24.9867,188925.0
2020-10-26 10:20:00,26.59,26.59,26.49,26.52,222351.0,24.9867,24.9867,24.8927,24.9209,222351.0
2020-10-26 10:30:00,26.52,26.59,26.46,26.59,222915.0,24.9209,24.9867,24.8646,24.9867,222915.0
2020-10-26 10:40:00,26.58,26.58,26.42,26.46,193944.0,24.9773,24.9773,24.827,24.8646,193944.0
2020-10-26 10:50:00,26.45,26.46,26.38,26.46,189291.0,24.8552,24.8646,24.7894,24.8646,189291.0
2020-10-26 11:00:00,26.46,26.53,26.4,26.52,300510.0,24.8646,24.9303,24.8082,24.9209,300510.0
2020-10-26 11:10:00,26.52,26.55,26.4,26.43,222825.0,24.9209,24.9491,24.8082,24.8364,222825.0
2020-10-26 11:20:00,26.43,26.49,26.4,26.45,223689.0,24.8364,24.8927,24.8082,24.8552,223689.0
2020-10-26 11:30:00,26.46,26.46,26.35,26.39,157683.0,24.8646,24.8646,24.7612,24.7988,157683.0
2020-10-26 11:40:00,26.39,26.46,26.37,26.45,186843.0,24.7988,24.8646,24.78,24.8552,186843.0
2020-10-26 11:50:00,26.46,26.47,26.41,26.43,151707.0,24.8646,24.874,24.8176,24.8364,151707.0
2020-10-26 12:00:00,26.43,26.44,26.34,26.35,122220.0,24.8364,24.8458,24.7518,24.7612,122220.0
2020-10-26 12:10:00,26.35,26.38,26.29,26.31,134757.0,24.7612,24.7894,24.7048,24.7236,134757.0
2020-10-26 12:20:00,26.31,26.31,26.25,26.27,142437.0,24.7236,24.7236,24.6672,24.686,142437.0
2020-10-26 12:30:00,26.26,26.26,26.2,26.22,113769.0,24.6766,24.6766,24.6202,24.639,113769.0
2020-10-26 12:40:00,26.22,26.27,26.22,26.26,129663.0,24.639,24.686,24.639,24.6766,129663.0
2020-10-26 12:50:00,26.26,26.27,26.2,26.22,170343.0,24.6766,24.686,24.6202,24.639,170343.0
2020-10-26 13:00:00,26.22,26.26,26.18,26.24,87429.0,24.639,24.6766,24.6014,24.6578,87429.0
2020-10-26 13:10:00,26.24,26.25,26.16,26.16,94560.0,24.6578,24.6672,24.5826,24.5826,94560.0
2020-10-26 13:20:00,26.17,26.19,26.15,26.15,89943.0,24.592,24.6108,24.5732,24.5732,89943.0
2020-10-26 13:30:00,26.15,26.16,26.11,26.15,116838.0,24.5732,24.5826,24.5357,24.5732,116838.0
2020-10-26 13:40:00,26.15,26.19,26.15,26.18,111411.0,24.5732,24.6108,24.5732,24.6014,111411.0
2020-10-26 13:50:00,26.17,26.21,26.14,26.2,97860.0,24.592,24.6296,24.5639,24.6202,97860.0
2020-10-26 14:00:00,26.2,26.27,26.18,26.26,132999.0,24.6202,24.686,24.6014,24.6766,132999.0
2020-10-26 14:10:00,26.26,26.28,26.23,26.26,128595.0,24.6766,24.6954,24.6484,24.6766,128595.0
2020-10-26 14:20:00,26.26,26.28,26.21,26.28,121572.0,24.6766,24.6954,24.6296,24.6954,121572.0
2020-10-26 14:30:00,26.28,26.29,26.22,26.22,120033.0,24.6954,24.7048,24.639,24.639,120033.0
2020-10-26 14:40:00,26.21,26.27,26.21,26.24,106377.0,24.6296,24.686,24.6296,24.6578,106377.0
2020-10-26 14:50:00,26.24,26.29,26.24,26.26,112566.0,24.6578,24.7048,24.6578,24.6766,112566.0
2020-10-26 15:00:00,26.27,26.28,26.19,26.2,118746.0,24.686,24.6954,24.6108,24.6202,118746.0
2020-10-26 15:10:00,26.2,26.24,26.19,26.19,152319.0,24.6202,24.6578,24.6108,24.6108,152319.0
2020-10-26 15:20:00,26.19,26.26,26.19,26.24,173724.0,24.6108,24.6766,24.6108,24.6578,173724.0
2020-10-26 15:30:00,26.25,26.31,26.24,26.29,200214.0,24.6672,24.7236,24.6578,24.7048,200214.0
2020-10-26 15:40:00,26.29,26.3,26.18,26.19,236175.0,24.7048,24.7142,24.6014,24.6108,236175.0
2020-10-26 15:50:00,26.19,26.29,26.18,26.29,665604.0,24.6108,24.7048,24.6014,24.7048,665604.0
2020-10-27 09:30:00,26.33,26.42,26.29,26.38,325113.0,24.7424,24.827,24.7048,24.7894,325113.0
2020-10-27 09:40:00,26.38,26.47,26.34,26.39,621150.0,24.7894,24.874,24.7518,24.7988,621150.0
2020-10-27 09:50:00,26.39,26.4,26.2,26.37,719130.0,24.7988,24.8082,24.6202,24.78,719130.0
2020-10-27 10:00:00,26.38,26.44,26.27,26.44,504852.0,24.7894,24.8458,24.686,24.8458,504852.0
2020-10-27 10:10:00,26.44,26.49,26.36,26.36,245190.0,24.8458,24.8927,24.7706,24.7706,245190.0
2020-10-27 10:20:00,26.36,26.38,26.29,26.32,386358.0,24.7706,24.7894,24.7048,24.733,386358.0
2020-10-27 10:30:00,26.32,26.34,26.2,26.22,152592.0,24.733,24.7518,24.6202,24.639,152592.0
2020-10-27 10:40:00,26.23,26.33,26.23,26.32,177096.0,24.6484,24.7424,24.6484,24.733,177096.0
2020-10-27 10:50:00,26.33,26.39,26.22,26.23,371220.0,24.7424,24.7988,24.639,24.6484,371220.0
2020-10-27 11:00:00,26.24,26.25,26.21,26.23,164535.0,24.6578,24.6672,24.6296,24.6484,164535.0
2020-10-27 11:10:00,26.22,26.29,26.21,26.24,120582.0,24.639,24.7048,24.6296,24.6578,120582.0
2020-10-27 11:20:00,26.25,26.26,26.21,26.23,124758.0,24.6672,24.6766,24.6296,24.6484,124758.0
2020-10-27 11:30:00,26.24,26.24,26.15,26.19,151611.0,24.6578,24.6578,24.5732,24.6108,151611.0
2020-10-27 11:40:00,26.18,26.2,26.13,26.14,88437.0,24.6014,24.6202,24.5545,24.5639,88437.0
2020-10-27 11:50:00,26.13,26.16,26.1,26.16,108831.0,24.5545,24.5826,24.5263,24.5826,108831.0
2020-10-27 12:00:00,26.16,26.16,26.11,26.13,124821.0,24.5826,24.5826,24.5357,24.5545,124821.0
2020-10-27 12:10:00,26.12,26.16,26.06,26.07,179913.0,24.5451,24.5826,24.4887,24.4981,179913.0
2020-10-27 12:20:00,26.07,26.11,26.01,26.01,119151.0,24.4981,24.5357,24.4417,24.4417,119151.0
2020-10-27 12:30:00,26.02,26.11,26.01,26.1,160485.0,24.4511,24.5357,24.4417,24.5263,160485.0
2020-10-27 12:40:00,26.11,26.11,26.03,26.04,93795.0,24.5357,24.5357,24.4605,24.4699,93795.0
2020-10-27 12:50:00,26.04,26.05,26.0,26.01,106545.0,24.4699,24.4793,24.4323,24.4417,106545.0
2020-10-27 13:00:00,26.0,26.01,25.96,26.0,113322.0,24.4323,24.4417,24.3947,24.4323,113322.0
2020-10-27 13:10:00,26.01,26.03,25.99,25.99,124143.0,24.4417,24.4605,24.4229,24.4229,124143.0
2020-10-27 13:20:00,25.99,26.08,25.97,26.05,155568.0,24.4229,24.5075,24.4041,24.4793,155568.0
2020-10-27 13:30:00,26.05,26.09,26.0,26.01,148422.0,24.4793,24.5169,24.4323,24.4417,148422.0
2020-10-27 13:40:00,26.02,26.02,25.98,26.0,126693.0,24.4511,24.4511,24.4135,24.4323,126693.0
2020-10-27 13:50:00,26.0,26.01,25.92,25.95,184479.0,24.4323,24.4417,24.3571,24.3853,184479.0
2020-10-27 14:00:00,25.95,25.97,25.93,25.93,127434.0,24.3853,24.4041,24.3665,24.3665,127434.0
2020-10-27 14:10:00,25.93,25.94,25.88,25.88,164085.0,24.3665,24.3759,24.3195,24.3195,164085.0
2020-10-27 14:20:00,25.88,25.92,25.87,25.9,150681.0,24.3195,24.3571,24.3101,24.3383,150681.0
2020-10-27 14:30:00,25.9,25.99,25.9,25.95,410046.0,24.3383,24.4229,24.3383,24.3853,410046.0
2020-10-27 14:40:00,25.95,26.0,25.94,25.99,343923.0,24.3853,24.4323,24.3759,24.4229,343923.0
2020-10-27 14:50:00,25.99,25.99,25.91,25.93,110502.0,24.4229,24.4229,24.3477,24.3665,110502.0
2020-10-27 15:00:00,25.93,25.95,25.89,25.91,160020.0,24.3665,24.3853,24.3289,24.3477,160020.0
2020-10-27 15:10:00,25.91,25.96,25.9,25.94,169116.0,24.3477,24.3947,24.3383,24.3759,169116.0
2020-10-27 15:20:00,25.94,26.03,25.92,26.02,496371.0,24.3759,24.4605,24.3571,24.4511,496371.0
2020-10-27 15:30:00,26.02,26.11,26.01,26.1,374109.0,24.4511,24.5357,24.4417,24.5263,374109.0
2020-10-27 15:40:00,26.1,26.1,26.02,26.04,454593.0,24.5263,24.5263,24.4511,24.4699,454593.0
2020-10-27 15:50:00,26.04,26.12,26.02,26.03,1189557.0,24.4699,24.5451,24.4511,24.4605,1189557.0
2020-10-28 09:30:00,25.43,25.76,25.4,25.76,703464.0,23.8967,24.2068,23.8685,24.2068,703464.0
2020-10-28 09:40:00,25.78,25.85,25.75,25.83,333714.0,24.2256,24.2913,24.1974,24.2725,333714.0
2020-10-28 09:50:00,25.84,25.84,25.59,25.61,362076.0,24.2819,24.2819,24.047,24.0658,362076.0
2020-10-28 10:00:00,25.61,25.68,25.59,25.67,305340.0,24.0658,24.1316,24.047,24.1222,305340.0
2020-10-28 10:10:00,25.67,25.73,25.65,25.68,499629.0,24.1222,24.1786,24.1034,24.1316,499629.0
2020-10-28 10:20:00,25.67,25.69,25.51,25.58,332514.0,24.1222,24.141,23.9718,24.0376,332514.0
2020-10-28 10:30:00,25.58,25.62,25.47,25.5,335313.0,24.0376,24.0752,23.9343,23.9624,335313.0
2020-10-28 10:40:00,25.49,25.52,25.45,25.48,325572.0,23.953,23.9812,23.9155,23.9436,325572.0
2020-10-28 10:50:00,25.49,25.58,25.46,25.57,301776.0,23.953,24.0376,23.9249,24.0282,301776.0
2020-10-28 11:00:00,25.57,25.59,25.48,25.52,208002.0,24.0282,24.047,23.9436,23.9812,208002.0
2020-10-28 11:10:00,25.51,25.56,25.5,25.54,285405.0,23.9718,24.0188,23.9624,24.0,285405.0
2020-10-28 11:20:00,25.54,25.57,25.51,25.53,213312.0,24.0,24.0282,23.9718,23.9906,213312.0
2020-10-28 11:30:00,25.52,25.55,25.48,25.53,258549.0,23.9812,24.0094,23.9436,23.9906,258549.0
2020-10-28 11:40:00,25.53,25.67,25.52,25.66,222669.0,23.9906,24.1222,23.9812,24.1128,222669.0
2020-10-28 11:50:00,25.66,25.69,25.62,25.63,343719.0,24.1128,24.141,24.0752,24.0846,343719.0
2020-10-28 12:00:00,25.63,25.69,25.62,25.64,193482.0,24.0846,24.141,24.0752,24.094,193482.0
2020-10-28 12:10:00,25.64,25.71,25.63,25.67,165792.0,24.094,24.1598,24.0846,24.1222,165792.0
2020-10-28 12:20:00,25.67,25.69,25.61,25.62,136341.0,24.1222,24.141,24.0658,24.0752,136341.0
2020-10-28 12:30:00,25.62,25.62,25.51,25.51,154086.0,24.0752,24.0752,23.9718,23.9718,154086.0
2020-10-28 12:40:00,25.51,25.53,25.49,25.49,163473.0,23.9718,23.9906,23.953,23.953,163473.0
2020-10-28 12:50:00,25.49,25.52,25.46,25.48,128739.0,23.953,23.9812,23.9249,23.9436,128739.0
2020-10-28 13:00:00,25.48,25.49,25.4,25.4,257550.0,23.9436,23.953,23.8685,23.8685,257550.0
2020-10-28 13:10:00,25.4,25.41,25.37,25.41,378801.0,23.8685,23.8779,23.8403,23.8779,378801.0
2020-10-28 13:20:00,25.41,25.41,25.34,25.4,220884.0,23.8779,23.8779,23.8121,23.8685,220884.0
2020-10-28 13:30:00,25.39,25.43,25.37,25.39,183525.0,23.8591,23.8967,23.8403,23.8591,183525.0
2020-10-28 13:40:00,25.39,25.4,25.31,25.38,279090.0,23.8591,23.8685,23.7839,23.8497,279090.0
2020-10-28 13:50:00,25.38,25.44,25.35,25.42,190233.0,23.8497,23.9061,23.8215,23.8873,190233.0
2020-10-28 14:00:00,25.42,25.44,25.37,25.39,192672.0,23.8873,23.9061,23.8403,23.8591,192672.0
2020-10-28 14:10:00,25.39,25.39,25.3,25.33,147681.0,23.8591,23.8591,23.7745,23.8027,147681.0
2020-10-28 14:20:00,25.33,25.47,25.33,25.45,193131.0,23.8027,23.9343,23.8027,23.9155,193131.0
2020-10-28 14:30:00,25.45,25.46,25.39,25.39,157167.0,23.9155,23.9249,23.8591,23.8591,157167.0
2020-10-28 14:40:00,25.39,25.45,25.37,25.42,210042.0,23.8591,23.9155,23.8403,23.8873,210042.0
2020-10-28 14:50:00,25.42,25.47,25.37,25.47,185925.0,23.8873,23.9343,23.8403,23.9343,185925.0
2020-10-28 15:00:00,25.47,25.48,25.41,25.44,174987.0,23.9343,23.9436,23.8779,23.9061,174987.0
2020-10-28 15:10:00,25.44,25.48,25.41,25.46,246999.0,23.9061,23.9436,23.8779,23.9249,246999.0
2020-10-28 15:20:00,25.46,25.53,25.45,25.49,231963.0,23.9249,23.9906,23.9155,23.953,231963.0
2020-10-28 15:30:00,25.49,25.53,25.38,25.38,300300.0,23.953,23.9906,23.8497,23.8497,300300.0
2020-10-28 15:40:00,25.38,25.43,25.36,25.43,525633.0,23.8497,23.8967,23.8309,23.8967,525633.0
2020-10-28 15:50:00,25.42,25.43,25.25,25.32,1336728.0,23.8873,23.8967,23.7275,23.7933,1336728.0
2020-10-29 09:30:00,25.22,25.46,25.13,25.35,777930.0,23.6993,23.9249,23.6148,23.8215,777930.0
2020-10-29 09:40:00,25.34,25.54,25.32,25.47,446121.0,23.8121,24.0,23.7933,23.9343,446121.0
2020-10-29 09:50:00,25.48,25.66,25.46,25.55,474216.0,23.9436,24.1128,23.9249,24.0094,474216.0
2020-10-29 10:00:00,25.55,25.71,25.5,25.7,368658.0,24.0094,24.1598,23.9624,24.1504,368658.0
2020-10-29 10:10:00,25.7,25.74,25.63,25.74,302514.0,24.1504,24.188,24.0846,24.188,302514.0
2020-10-29 10:20:00,25.74,25.81,25.66,25.8,202662.0,24.188,24.2538,24.1128,24.2444,202662.0
2020-10-29 10:30:00,25.81,25.97,25.81,25.97,391527.0,24.2538,24.4041,24.2538,24.4041,391527.0
2020-10-29 10:40:00,25.97,26.07,25.97,26.05,461145.0,24.4041,24.4981,24.4041,24.4793,461145.0
2020-10-29 10:50:00,26.05,26.08,25.95,25.98,351738.0,24.4793,24.5075,24.3853,24.4135,351738.0
2020-10-29 11:00:00,25.99,25.99,25.83,25.83,267966.0,24.4229,24.4229,24.2725,24.2725,267966.0
2020-10-29 11:10:00,25.82,25.9,25.81,25.86,167577.0,24.2631,24.3383,24.2538,24.3007,167577.0
2020-10-29 11:20:00,25.86,25.9,25.84,25.87,155616.0,24.3007,24.3383,24.2819,24.3101,155616.0
2020-10-29 11:30:00,25.87,25.89,25.81,25.87,203097.0,24.3101,24.3289,24.2538,24.3101,203097.0
2020-10-29 11:40:00,25.86,25.87,25.81,25.83,202635.0,24.3007,24.3101,24.2538,24.2725,202635.0
2020-10-29 11:50:00,25.83,25.86,25.75,25.78,185631.0,24.2725,24.3007,24.1974,24.2256,185631.0
2020-10-29 12:00:00,25.79,25.81,25.69,25.74,377226.0,24.235,24.2538,24.141,24.188,377226.0
2020-10-29 12:10:00,25.74,25.8,25.71,25.79,163158.0,24.188,24.2444,24.1598,24.235,163158.0
2020-10-29 12:20:00,25.8,25.82,25.79,25.81,126750.0,24.2444,24.2631,24.235,24.2538,126750.0
2020-10-29 12:30:00,25.82,25.93,25.8,25.9,153237.0,24.2631,24.3665,24.2444,24.3383,153237.0
2020-10-29 12:40:00,25.9,26.0,25.9,25.97,257193.0,24.3383,24.4323,24.3383,24.4041,257193.0
2020-10-29 12:50:00,25.98,26.04,25.97,26.02,132525.0,24.4135,24.4699,24.4041,24.4511,132525.0
2020-10-29 13:00:00,26.02,26.06,25.93,25.93,189858.0,24.4511,24.4887,24.3665,24.3665,189858.0
2020-10-29 13:10:00,25.94,25.95,25.91,25.94,91980.0,24.3759,24.3853,24.3477,24.3759,91980.0
2020-10-29 13:20:00,25.94,26.03,25.94,26.02,151278.0,24.3759,24.4605,24.3759,24.4511,151278.0
2020-10-29 13:30:00,26.02,26.08,26.01,26.02,161346.0,24.4511,24.5075,24.4417,24.4511,161346.0
2020-10-29 13:40:00,26.02,26.08,26.02,26.08,143691.0,24.4511,24.5075,24.4511,24.5075,143691.0
2020-10-29 13:50:00,26.08,26.12,26.06,26.11,146793.0,24.5075,24.5451,24.4887,24.5357,146793.0
2020-10-29 14:00:00,26.11,26.26,26.11,26.24,246936.0,24.5357,24.6766,24.5357,24.6578,246936.0
2020-10-29 14:10:00,26.24,26.29,26.23,26.29,248223.0,24.6578,24.7048,24.6484,24.7048,248223.0
2020-10-29 14:20:00,26.28,26.31,26.26,26.3,332109.0,24.6954,24.7236,24.6766,24.7142,332109.0
2020-10-29 14:30:00,26.3,26.31,26.19,26.2,282702.0,24.7142,24.7236,24.6108,24.6202,282702.0
2020-10-29 14:40:00,26.19,26.21,26.12,26.16,188514.0,24.6108,24.6296,24.5451,24.5826,188514.0
2020-10-29 14:50:00,26.15,26.2,26.14,26.18,197595.0,24.5732,24.6202,24.5639,24.6014,197595.0
2020-10-29 15:00:00,26.19,26.2,26.11,26.11,226863.0,24.6108,24.6202,24.5357,24.5357,226863.0
2020-10-29 15:10:00,26.11,26.12,26.04,26.08,227421.0,24.5357,24.5451,24.4699,24.5075,227421.0
2020-10-29 15:20:00,26.08,26.15,26.06,26.15,300348.0,24.5075,24.5732,24.4887,24.5732,300348.0
2020-10-29 15:30:00,26.15,26.16,26.1,26.14,394398.0,24.5732,24.5826,24.5263,24.5639,394398.0
2020-10-29 15:40:00,26.13,26.14,26.07,26.12,440856.0,24.5545,24.5639,24.4981,24.5451,440856.0
2020-10-29 15:50:00,26.12,26.17,25.96,25.96,1408746.0,24.5451,24.592,24.3947,24.3947,1408746.0
2020-10-30 09:30:00,25.9,26.03,25.83,25.98,442686.0,24.3383,24.4605,24.2725,24.4135,442686.0
2020-10-30 09:40:00,25.98,26.1,25.92,26.01,382941.0,24.4135,24.5263,24.3571,24.4417,382941.0
2020-10-30 09:50:00,26.01,26.17,26.0,26.13,244425.0,24.4417,24.592,24.4323,24.5545,244425.0
2020-10-30 10:00:00,26.12,26.29,26.09,26.2,472215.0,24.5451,24.7048,24.5169,24.6202,472215.0
2020-10-30 10:10:00,26.18,26.18,26.0,26.01,237537.0,24.6014,24.6014,24.4323,24.4417,237537.0
2020-10-30 10:20:00,26.01,26.06,25.96,25.99,443985.0,24.4417,24.4887,24.3947,24.4229,443985.0
2020-10-30 10:30:00,25.99,26.1,25.97,26.03,446469.0,24.4229,24.5263,24.4041,24.4605,446469.0
2020-10-30 10:40:00,26.03,26.04,25.9,25.9,395586.0,24.4605,24.4699,24.3383,24.3383,395586.0
2020-10-30 10:50:00,25.9,26.01,25.9,25.94,311850.0,24.3383,24.4417,24.3383,24.3759,311850.0
2020-10-30 11:00:00,25.94,26.08,25.94,25.97,305187.0,24.3759,24.5075,24.3759,24.4041,305187.0
2020-10-30 11:10:00,25.97,26.11,25.97,26.05,248691.0,24.4041,24.5357,24.4041,24.4793,248691.0
2020-10-30 11:20:00,26.06,26.1,26.01,26.03,178296.0,24.4887,24.5263,24.4417,24.4605,178296.0
2020-10-30 11:30:00,26.03,26.07,26.0,26.03,102867.0,24.4605,24.4981,24.4323,24.4605,102867.0
2020-10-30 11:40:00,26.03,26.1,25.95,26.1,224799.0,24.4605,24.5263,24.3853,24.5263,224799.0
2020-10-30 11:50:00,26.09,26.1,26.02,26.04,116880.0,24.5169,24.5263,24.4511,24.4699,116880.0
2020-10-30 12:00:00,26.04,26.12,26.03,26.09,121983.0,24.4699,24.5451,24.4605,24.5169,121983.0
2020-10-30 12:10:00,26.1,26.14,26.07,26.14,132855.0,24.5263,24.5639,24.4981,24.5639,132855.0
2020-10-30 12:20:00,26.13,26.24,26.11,26.23,173082.0,24.5545,24.6578,24.5357,24.6484,173082.0
2020-10-30 12:30:00,26.23,26.24,26.13,26.16,243258.0,24.6484,24.6578,24.5545,24.5826,243258.0
2020-10-30 12:40:00,26.17,26.17,26.09,26.16,143109.0,24.592,24.592,24.5169,24.5826,143109.0
2020-10-30 12:50:00,26.15,26.17,26.12,26.16,120492.0,24.5732,24.592,24.5451,24.5826,120492.0
2020-10-30 13:00:00,26.15,26.2,26.13,26.15,141750.0,24.5732,24.6202,24.5545,24.5732,141750.0
2020-10-30 13:10:00,26.15,26.22,26.14,26.21,150075.0,24.5732,24.639,24.5639,24.6296,150075.0
2020-10-30 13:20:00,26.21,26.24,26.19,26.23,163386.0,24.6296,24.6578,24.6108,24.6484,163386.0
2020-10-30 13:30:00,26.22,26.22,26.09,26.14,213978.0,24.639,24.639,24.5169,24.5639,213978.0
2020-10-30 13:40:00,26.14,26.15,26.08,26.14,83094.0,24.5639,24.5732,24.5075,24.5639,83094.0
2020-10-30 13:50:00,26.14,26.16,26.12,26.14,103092.0,24.5639,24.5826,24.5451,24.5639,103092.0
2020-10-30 14:00:00,26.14,26.14,26.07,26.09,344580.0,24.5639,24.5639,24.4981,24.5169,344580.0
2020-10-30 14:10:00,26.09,26.1,26.03,26.08,152091.0,24.5169,24.5263,24.4605,24.5075,152091.0
2020-10-30 14:20:00,26.08,26.11,26.02,26.04,468132.0,24.5075,24.5357,24.4511,24.4699,468132.0
2020-10-30 14:30:00,26.04,26.11,25.99,26.09,238131.0,24.4699,24.5357,24.4229,24.5169,238131.0
2020-10-30 14:40:00,26.09,26.13,26.02,26.13,181383.0,24.5169,24.5545,24.4511,24.5545,181383.0
2020-10-30 14:50:00,26.13,26.17,26.07,26.08,227079.0,24.5545,24.592,24.4981,24.5075,227079.0
2020-10-30 15:00:00,26.08,26.1,26.02,26.05,256887.0,24.5075,24.5263,24.4511,24.4793,256887.0
2020-10-30 15:10:00,26.05,26.1,26.0,26.03,316761.0,24.4793,24.5263,24.4323,24.4605,316761.0
2020-10-30 15:20:00,26.03,26.07,25.99,26.0,369606.0,24.4605,24.4981,24.4229,24.4323,369606.0
2020-10-30 15:30:00,26.0,26.05,25.97,26.05,459885.0,24.4323,24.4793,24.4041,24.4793,459885.0
2020-10-30 15:40:00,26.05,26.19,26.01,26.13,858933.0,24.4793,24.6108,24.4417,24.5545,858933.0
2020-10-30 15:50:00,26.13,26.34,26.13,26.33,1748004.0,24.5545,24.7518,24.5545,24.7424,1748004.0
2020-11-02 09:30:00,26.67,26.85,26.62,26.64,514806.0,25.0619,25.231,25.0149,25.0337,514806.0
2020-11-02 09:40:00,26.64,26.66,26.42,26.65,402537.0,25.0337,25.0525,24.827,25.0431,402537.0
2020-11-02 09:50:00,26.65,26.93,26.64,26.91,327918.0,25.0431,25.3062,25.0337,25.2874,327918.0
2020-11-02 10:00:00,26.91,27.14,26.91,27.12,473205.0,25.2874,25.5036,25.2874,25.4848,473205.0
2020-11-02 10:10:00,27.12,27.29,27.1,27.23,533139.0,25.4848,25.6445,25.466,25.5881,533139.0
2020-11-02 10:20:00,27.23,27.31,27.19,27.24,417654.0,25.5881,25.6633,25.5505,25.5975,417654.0
2020-11-02 10:30:00,27.25,27.25,27.11,27.23,521811.0,25.6069,25.6069,25.4754,25.5881,521811.0
2020-11-02 10:40:00,27.23,27.31,27.16,27.19,499272.0,25.5881,25.6633,25.5224,25.5505,499272.0
2020-11-02 10:50:00,27.19,27.24,27.14,27.17,194430.0,25.5505,25.5975,25.5036,25.5317,194430.0
2020-11-02 11:00:00,27.17,27.25,27.16,27.24,199257.0,25.5317,25.6069,25.5224,25.5975,199257.0
2020-11-02 11:10:00,27.24,27.25,27.12,27.15,213882.0,25.5975,25.6069,25.4848,25.513,213882.0
2020-11-02 11:20:00,27.15,27.21,27.13,27.19,144657.0,25.513,25.5693,25.4942,25.5505,144657.0
2020-11-02 11:30:00,27.19,27.29,27.17,27.28,221970.0,25.5505,25.6445,25.5317,25.6351,221970.0
2020-11-02 11:40:00,27.28,27.35,27.28,27.34,198663.0,25.6351,25.7009,25.6351,25.6915,198663.0
2020-11-02 11:50:00,27.35,27.37,27.28,27.29,139914.0,25.7009,25.7197,25.6351,25.6445,139914.0
2020-11-02 12:00:00,27.29,27.37,27.26,27.31,158796.0,25.6445,25.7197,25.6163,25.6633,158796.0
2020-11-02 12:10:00,27.3,27.31,27.22,27.22,124518.0,25.6539,25.6633,25.5787,25.5787,124518.0
2020-11-02 12:20:00,27.22,27.27,27.21,27.27,115995.0,25.5787,25.6257,25.5693,25.6257,115995.0
2020-11-02 12:30:00,27.27,27.32,27.21,27.22,179253.0,25.6257,25.6727,25.5693,25.5787,179253.0
2020-11-02 12:40:00,27.22,27.25,27.19,27.19,342105.0,25.5787,25.6069,25.5505,25.5505,342105.0
2020-11-02 12:50:00,27.19,27.24,27.16,27.2,192204.0,25.5505,25.5975,25.5224,25.5599,192204.0
2020-11-02 13:00:00,27.21,27.27,27.21,27.24,162300.0,25.5693,25.6257,25.5693,25.5975,162300.0
2020-11-02 13:10:00,27.24,27.24,27.14,27.14,323973.0,25.5975,25.5975,25.5036,25.5036,323973.0
2020-11-02 13:20:00,27.15,27.16,27.04,27.07,238872.0,25.513,25.5224,25.4096,25.4378,238872.0
2020-11-02 13:30:00,27.06,27.13,27.06,27.09,131295.0,25.4284,25.4942,25.4284,25.4566,131295.0
2020-11-02 13:40:00,27.1,27.11,27.05,27.08,145755.0,25.466,25.4754,25.419,25.4472,145755.0
2020-11-02 13:50:00,27.08,27.08,27.0,27.02,189207.0,25.4472,25.4472,25.372,25.3908,189207.0
2020-11-02 14:00:00,27.01,27.06,27.0,27.01,156144.0,25.3814,25.4284,25.372,25.3814,156144.0
2020-11-02 14:10:00,27.01,27.02,26.98,27.01,138219.0,25.3814,25.3908,25.3532,25.3814,138219.0
2020-11-02 14:20:00,27.01,27.13,27.01,27.12,125913.0,25.3814,25.4942,25.3814,25.4848,125913.0
2020-11-02 14:30:00,27.12,27.18,27.08,27.13,145902.0,25.4848,25.5411,25.4472,25.4942,145902.0
2020-11-02 14:40:00,27.14,27.19,27.11,27.17,166032.0,25.5036,25.5505,25.4754,25.5317,166032.0
2020-11-02 14:50:00,27.18,27.18,27.09,27.15,192963.0,25.5411,25.5411,25.4566,25.513,192963.0
2020-11-02 15:00:00,27.15,27.2,27.14,27.18,160626.0,25.513,25.5599,25.5036,25.5411,160626.0
2020-11-02 15:10:00,27.18,27.22,27.17,27.22,187560.0,25.5411,25.5787,25.5317,25.5787,187560.0
2020-11-02 15:20:00,27.22,27.25,27.21,27.22,182994.0,25.5787,25.6069,25.5693,25.5787,182994.0
2020-11-02 15:30:00,27.22,27.27,27.16,27.16,235173.0,25.5787,25.6257,25.5224,25.5224,235173.0
2020-11-02 15:40:00,27.16,27.17,27.06,27.16,400323.0,25.5224,25.5317,25.4284,25.5224,400323.0
2020-11-02 15:50:00,27.17,27.27,27.12,27.26,1283004.0,25.5317,25.6257,25.4848,25.6163,1283004.0
2020-11-03 09:30:00,27.54,27.8,27.45,27.48,654393.0,25.8794,26.1238,25.7949,25.8231,654393.0
2020-11-03 09:40:00,27.48,27.59,27.41,27.52,441489.0,25.8231,25.9264,25.7573,25.8606,441489.0
2020-11-03 09:50:00,27.53,27.68,27.53,27.62,457296.0,25.87,26.011,25.87,25.9546,457296.0
2020-11-03 10:00:00,27.63,27.9,27.61,27.82,636822.0,25.964,26.2177,25.9452,26.1426,636822.0
2020-11-03 10:10:00,27.82,28.0,27.77,28.0,354798.0,26.1426,26.3117,26.0956,26.3117,354798.0
2020-11-03 10:20:00,28.0,28.03,27.95,27.99,218166.0,26.3117,26.3399,26.2647,26.3023,218166.0
2020-11-03 10:30:00,28.0,28.02,27.81,27.86,285264.0,26.3117,26.3305,26.1332,26.1801,285264.0
2020-11-03 10:40:00,27.87,27.87,27.79,27.81,224895.0,26.1895,26.1895,26.1144,26.1332,224895.0
2020-11-03 10:50:00,27.81,27.88,27.78,27.88,279753.0,26.1332,26.1989,26.105,26.1989,279753.0
2020-11-03 11:00:00,27.89,28.01,27.88,27.99,221472.0,26.2083,26.3211,26.1989,26.3023,221472.0
2020-11-03 11:10:00,27.98,28.06,27.98,28.02,162030.0,26.2929,26.3681,26.2929,26.3305,162030.0
2020-11-03 11:20:00,28.02,28.08,28.01,28.02,160440.0,26.3305,26.3869,26.3211,26.3305,160440.0
2020-11-03 11:30:00,28.03,28.08,28.02,28.08,177057.0,26.3399,26.3869,26.3305,26.3869,177057.0
2020-11-03 11:40:00,28.08,28.08,27.95,27.96,158673.0,26.3869,26.3869,26.2647,26.2741,158673.0
2020-11-03 11:50:00,27.97,27.98,27.93,27.97,180102.0,26.2835,26.2929,26.2459,26.2835,180102.0
2020-11-03 12:00:00,27.97,28.0,27.91,27.91,125706.0,26.2835,26.3117,26.2271,26.2271,125706.0
2020-11-03 12:10:00,27.91,27.99,27.91,27.98,129270.0,26.2271,26.3023,26.2271,26.2929,129270.0
2020-11-03 12:20:00,27.99,28.03,27.98,28.02,141396.0,26.3023,26.3399,26.2929,26.3305,141396.0
2020-11-03 12:30:00,28.02,28.04,27.99,28.01,123582.0,26.3305,26.3493,26.3023,26.3211,123582.0
2020-11-03 12:40:00,28.01,28.01,27.94,27.97,127764.0,26.3211,26.3211,26.2553,26.2835,127764.0
2020-11-03 12:50:00,27.97,28.0,27.96,27.97,162993.0,26.2835,26.3117,26.2741,26.2835,162993.0
2020-11-03 13:00:00,27.97,28.03,27.97,28.03,169641.0,26.2835,26.3399,26.2835,26.3399,169641.0
2020-11-03 13:10:00,28.03,28.07,28.03,28.06,168726.0,26.3399,26.3775,26.3399,26.3681,168726.0
2020-11-03 13:20:00,28.06,28.11,28.05,28.09,199734.0,26.3681,26.4151,26.3587,26.3963,199734.0
2020-11-03 13:30:00,28.1,28.16,28.07,28.13,240477.0,26.4057,26.4621,26.3775,26.4339,240477.0
2020-11-03 13:40:00,28.13,28.14,28.02,28.02,245724.0,26.4339,26.4433,26.3305,26.3305,245724.0
2020-11-03 13:50:00,28.02,28.06,27.89,27.92,272133.0,26.3305,26.3681,26.2083,26.2365,272133.0
2020-11-03 14:00:00,27.91,28.03,27.9,28.03,374982.0,26.2271,26.3399,26.2177,26.3399,374982.0
2020-11-03 14:10:00,28.03,28.13,28.03,28.06,338673.0,26.3399,26.4339,26.3399,26.3681,338673.0
2020-11-03 14:20:00,28.07,28.14,28.05,28.09,180387.0,26.3775,26.4433,26.3587,26.3963,180387.0
2020-11-03 14:30:00,28.09,28.14,28.08,28.1,167127.0,26.3963,26.4433,26.3869,26.4057,167127.0
2020-11-03 14:40:00,28.09,28.1,28.06,28.09,147414.0,26.3963,26.4057,26.3681,26.3963,147414.0
2020-11-03 14:50:00,28.09,28.11,28.07,28.09,190740.0,26.3963,26.4151,26.3775,26.3963,190740.0
2020-11-03 15:00:00,28.09,28.1,28.04,28.06,407598.0,26.3963,26.4057,26.3493,26.3681,407598.0
2020-11-03 15:10:00,28.06,28.12,28.06,28.11,469026.0,26.3681,26.4245,26.3681,26.4151,469026.0
2020-11-03 15:20:00,28.11,28.13,28.07,28.09,300714.0,26.4151,26.4339,26.3775,26.3963,300714.0
2020-11-03 15:30:00,28.09,28.13,28.08,28.1,424539.0,26.3963,26.4339,26.3869,26.4057,424539.0
2020-11-03 15:40:00,28.1,28.2,28.09,28.2,462408.0,26.4057,26.4996,26.3963,26.4996,462408.0
2020-11-03 15:50:00,28.2,28.26,28.05,28.06,1215213.0,26.4996,26.556,26.3587,26.3681,1215213.0
2020-11-04 09:30:00,28.49,28.83,28.19,28.27,1036236.0,26.7722,27.0917,26.4902,26.5654,1036236.0
2020-11-04 09:40:00,28.28,28.57,28.24,28.54,725304.0,26.5748,26.8473,26.5372,26.8191,725304.0
2020-11-04 09:50:00,28.54,28.67,28.47,28.66,787977.0,26.8191,26.9413,26.7534,26.9319,787977.0
2020-11-04 10:00:00,28.67,28.72,28.53,28.67,753441.0,26.9413,26.9883,26.8097,26.9413,753441.0
2020-11-04 10:10:00,28.68,28.79,28.61,28.73,509379.0,26.9507,27.0541,26.8849,26.9977,509379.0
2020-11-04 10:20:00,28.72,28.81,28.64,28.68,470331.0,26.9883,27.0729,26.9131,26.9507,470331.0
2020-11-04 10:30:00,28.7,28.77,28.67,28.7,244230.0,26.9695,27.0353,26.9413,26.9695,244230.0
2020-11-04 10:40:00,28.71,28.73,28.67,28.68,201741.0,26.9789,26.9977,26.9413,26.9507,201741.0
2020-11-04 10:50:00,28.68,28.73,28.63,28.73,186429.0,26.9507,26.9977,26.9037,26.9977,186429.0
2020-11-04 11:00:00,28.73,28.81,28.71,28.79,206817.0,26.9977,27.0729,26.9789,27.0541,206817.0
2020-11-04 11:10:00,28.8,28.83,28.72,28.82,198867.0,27.0635,27.0917,26.9883,27.0823,198867.0
2020-11-04 11:20:00,28.82,28.88,28.8,28.84,170760.0,27.0823,27.1386,27.0635,27.1011,170760.0
2020-11-04 11:30:00,28.84,28.96,28.83,28.95,219840.0,27.1011,27.2138,27.0917,27.2044,219840.0
2020-11-04 11:40:00,28.96,28.96,28.89,28.92,197283.0,27.2138,27.2138,27.148,27.1762,197283.0
2020-11-04 11:50:00,28.92,29.09,28.92,29.06,262605.0,27.1762,27.336,27.1762,27.3078,262605.0
2020-11-04 12:00:00,29.06,29.18,29.06,29.17,267729.0,27.3078,27.4206,27.3078,27.4112,267729.0
2020-11-04 12:10:00,29.17,29.17,29.05,29.06,222150.0,27.4112,27.4112,27.2984,27.3078,222150.0
2020-11-04 12:20:00,29.05,29.15,29.05,29.13,211062.0,27.2984,27.3924,27.2984,27.3736,211062.0
2020-11-04 12:30:00,29.13,29.17,29.11,29.12,147276.0,27.3736,27.4112,27.3548,27.3642,147276.0
2020-11-04 12:40:00,29.13,29.15,29.04,29.06,168900.0,27.3736,27.3924,27.289,27.3078,168900.0
2020-11-04 12:50:00,29.06,29.08,29.01,29.07,254742.0,27.3078,27.3266,27.2608,27.3172,254742.0
2020-11-04 13:00:00,29.07,29.08,28.96,28.99,166512.0,27.3172,27.3266,27.2138,27.242,166512.0
2020-11-04 13:10:00,28.99,29.01,28.92,28.94,223215.0,27.242,27.2608,27.1762,27.195,223215.0
2020-11-04 13:20:00,28.94,28.95,28.76,28.79,264054.0,27.195,27.2044,27.0259,27.0541,264054.0
2020-11-04 13:30:00,28.79,28.86,28.76,28.85,273840.0,27.0541,27.1198,27.0259,27.1104,273840.0
2020-11-04 13:40:00,28.86,28.88,28.73,28.75,350187.0,27.1198,27.1386,26.9977,27.0165,350187.0
2020-11-04 13:50:00,28.75,28.79,28.71,28.79,111831.0,27.0165,27.0541,26.9789,27.0541,111831.0
2020-11-04 14:00:00,28.79,28.81,28.75,28.77,151905.0,27.0541,27.0729,27.0165,27.0353,151905.0
2020-11-04 14:10:00,28.77,28.8,28.67,28.75,213666.0,27.0353,27.0635,26.9413,27.0165,213666.0
2020-11-04 14:20:00,28.75,28.78,28.64,28.64,133080.0,27.0165,27.0447,26.9131,26.9131,133080.0
2020-11-04 14:30:00,28.65,28.66,28.61,28.64,172458.0,26.9225,26.9319,26.8849,26.9131,172458.0
2020-11-04 14:40:00,28.64,28.65,28.57,28.58,391455.0,26.9131,26.9225,26.8473,26.8567,391455.0
2020-11-04 14:50:00,28.58,28.6,28.54,28.54,242133.0,26.8567,26.8755,26.8191,26.8191,242133.0
2020-11-04 15:00:00,28.54,28.58,28.43,28.44,165045.0,26.8191,26.8567,26.7158,26.7252,165045.0
2020-11-04 15:10:00,28.44,28.44,28.35,28.37,275829.0,26.7252,26.7252,26.6406,26.6594,275829.0
2020-11-04 15:20:00,28.37,28.39,28.3,28.32,392733.0,26.6594,26.6782,26.5936,26.6124,392733.0
2020-11-04 15:30:00,28.32,28.38,28.27,28.34,336561.0,26.6124,26.6688,26.5654,26.6312,336561.0
2020-11-04 15:40:00,28.34,28.35,28.27,28.3,447339.0,26.6312,26.6406,26.5654,26.5936,447339.0
2020-11-04 15:50:00,28.3,28.37,28.24,28.27,1106112.0,26.5936,26.6594,26.5372,26.5654,1106112.0
2020-11-05 09:30:00,28.5,28.94,28.33,28.86,610149.0,26.7816,27.195,26.6218,27.1198,610149.0
2020-11-05 09:40:00,28.87,29.03,28.85,28.93,385332.0,27.1292,27.2796,27.1104,27.1856,385332.0
2020-11-05 09:50:00,28.92,29.05,28.9,28.94,289824.0,27.1762,27.2984,27.1574,27.195,289824.0
2020-11-05 10:00:00,28.94,29.02,28.88,28.97,527823.0,27.195,27.2702,27.1386,27.2232,527823.0
2020-11-05 10:10:00,28.97,29.14,28.96,29.09,240606.0,27.2232,27.383,27.2138,27.336,240606.0
2020-11-05 10:20:00,29.09,29.13,28.96,28.96,255774.0,27.336,27.3736,27.2138,27.2138,255774.0
2020-11-05 10:30:00,28.95,29.0,28.91,28.98,316596.0,27.2044,27.2514,27.1668,27.2326,316596.0
2020-11-05 10:40:00,28.98,29.11,28.95,29.11,198753.0,27.2326,27.3548,27.2044,27.3548,198753.0
2020-11-05 10:50:00,29.11,29.2,29.1,29.19,226731.0,27.3548,27.4393,27.3454,27.4299,226731.0
2020-11-05 11:00:00,29.2,29.2,29.14,29.18,159258.0,27.4393,27.4393,27.383,27.4206,159258.0
2020-11-05 11:10:00,29.18,29.19,29.11,29.16,164736.0,27.4206,27.4299,27.3548,27.4018,164736.0
2020-11-05 11:20:00,29.16,29.21,29.15,29.16,140214.0,27.4018,27.4487,27.3924,27.4018,140214.0
2020-11-05 11:30:00,29.17,29.22,29.13,29.14,205218.0,27.4112,27.4581,27.3736,27.383,205218.0
2020-11-05 11:40:00,29.14,29.16,29.08,29.16,141603.0,27.383,27.4018,27.3266,27.4018,141603.0
2020-11-05 11:50:00,29.15,29.16,29.09,29.09,148311.0,27.3924,27.4018,27.336,27.336,148311.0
2020-11-05 12:00:00,29.1,29.11,29.01,29.06,204486.0,27.3454,27.3548,27.2608,27.3078,204486.0
2020-11-05 12:10:00,29.07,29.09,28.9,28.92,211632.0,27.3172,27.336,27.1574,27.1762,211632.0
2020-11-05 12:20:00,28.92,28.93,28.84,28.85,651972.0,27.1762,27.1856,27.1011,27.1104,651972.0
2020-11-05 12:30:00,28.86,29.01,28.86,29.0,300129.0,27.1198,27.2608,27.1198,27.2514,300129.0
2020-11-05 12:40:00,28.99,29.09,28.99,29.08,103023.0,27.242,27.336,27.242,27.3266,103023.0
2020-11-05 12:50:00,29.08,29.11,29.06,29.11,89286.0,27.3266,27.3548,27.3078,27.3548,89286.0
2020-11-05 13:00:00,29.12,29.18,29.11,29.17,282597.0,27.3642,27.4206,27.3548,27.4112,282597.0
2020-11-05 13:10:00,29.18,29.2,29.16,29.18,103389.0,27.4206,27.4393,27.4018,27.4206,103389.0
2020-11-05 13:20:00,29.19,29.24,29.16,29.21,149856.0,27.4299,27.4769,27.4018,27.4487,149856.0
2020-11-05 13:30:00,29.2,29.3,29.2,29.24,354477.0,27.4393,27.5333,27.4393,27.4769,354477.0
2020-11-05 13:40:00,29.23,29.24,29.19,29.23,115164.0,27.4675,27.4769,27.4299,27.4675,115164.0
2020-11-05 13:50:00,29.23,29.24,29.14,29.17,324381.0,27.4675,27.4769,27.383,27.4112,324381.0
2020-11-05 14:00:00,29.18,29.25,29.14,29.16,148125.0,27.4206,27.4863,27.383,27.4018,148125.0
2020-11-05 14:10:00,29.17,29.2,29.12,29.13,173235.0,27.4112,27.4393,27.3642,27.3736,173235.0
2020-11-05 14:20:00,29.13,29.14,29.08,29.08,319785.0,27.3736,27.383,27.3266,27.3266,319785.0
2020-11-05 14:30:00,29.08,29.13,29.04,29.08,561462.0,27.3266,27.3736,27.289,27.3266,561462.0
2020-11-05 14:40:00,29.08,29.17,29.07,29.16,186780.0,27.3266,27.4112,27.3172,27.4018,186780.0
2020-11-05 14:50:00,29.16,29.23,29.12,29.21,316245.0,27.4018,27.4675,27.3642,27.4487,316245.0
2020-11-05 15:00:00,29.21,29.21,29.16,29.18,208992.0,27.4487,27.4487,27.4018,27.4206,208992.0
2020-11-05 15:10:00,29.18,29.19,29.07,29.1,312693.0,27.4206,27.4299,27.3172,27.3454,312693.0
2020-11-05 15:20:00,29.11,29.14,29.02,29.05,419844.0,27.3548,27.383,27.2702,27.2984,419844.0
2020-11-05 15:30:00,29.05,29.05,28.9,28.92,529107.0,27.2984,27.2984,27.1574,27.1762,529107.0
2020-11-05 15:40:00,28.92,29.0,28.92,29.0,477813.0,27.1762,27.2514,27.1762,27.2514,477813.0
2020-11-05 15:50:00,29.0,29.04,28.96,29.02,1229907.0,27.2514,27.289,27.2138,27.2702,1229907.0
2020-11-06 09:30:00,28.97,29.23,28.74,28.74,356136.0,27.2232,27.4675,27.0071,27.0071,356136.0
2020-11-06 09:40:00,28.74,28.84,28.65,28.66,199200.0,27.0071,27.1011,26.9225,26.9319,199200.0
2020-11-06 09:50:00,28.67,28.75,28.64,28.74,150864.0,26.9413,27.0165,26.9131,27.0071,150864.0
2020-11-06 10:00:00,28.75,28.84,28.66,28.82,314892.0,27.0165,27.1011,26.9319,27.0823,314892.0
2020-11-06 10:10:00,28.81,28.81,28.65,28.65,219429.0,27.0729,27.0729,26.9225,26.9225,219429.0
2020-11-06 10:20:00,28.66,28.73,28.64,28.66,117795.0,26.9319,26.9977,26.9131,26.9319,117795.0
2020-11-06 10:30:00,28.65,28.67,28.58,28.6,151317.0,26.9225,26.9413,26.8567,26.8755,151317.0
2020-11-06 10:40:00,28.6,28.66,28.58,28.65,112617.0,26.8755,26.9319,26.8567,26.9225,112617.0
2020-11-06 10:50:00,28.65,28.7,28.54,28.58,141306.0,26.9225,26.9695,26.8191,26.8567,141306.0
2020-11-06 11:00:00,28.59,28.73,28.57,28.72,103569.0,26.8661,26.9977,26.8473,26.9883,103569.0
2020-11-06 11:10:00,28.71,28.73,28.66,28.67,84468.0,26.9789,26.9977,26.9319,26.9413,84468.0
2020-11-06 11:20:00,28.68,28.68,28.61,28.63,78375.0,26.9507,26.9507,26.8849,26.9037,78375.0
2020-11-06 11:30:00,28.64,28.69,28.63,28.68,75828.0,26.9131,26.9601,26.9037,26.9507,75828.0
2020-11-06 11:40:00,28.67,28.76,28.64,28.76,70380.0,26.9413,27.0259,26.9131,27.0259,70380.0
2020-11-06 11:50:00,28.76,28.83,28.72,28.78,81246.0,27.0259,27.0917,26.9883,27.0447,81246.0
2020-11-06 12:00:00,28.78,28.81,28.71,28.72,101460.0,27.0447,27.0729,26.9789,26.9883,101460.0
2020-11-06 12:10:00,28.72,28.74,28.67,28.69,82032.0,26.9883,27.0071,26.9413,26.9601,82032.0
2020-11-06 12:20:00,28.7,28.72,28.61,28.62,65439.0,26.9695,26.9883,26.8849,26.8943,65439.0
2020-11-06 12:30:00,28.63,28.65,28.57,28.58,61116.0,26.9037,26.9225,26.8473,26.8567,61116.0
2020-11-06 12:40:00,28.58,28.69,28.57,28.69,84879.0,26.8567,26.9601,26.8473,26.9601,84879.0
2020-11-06 12:50:00,28.68,28.79,28.68,28.7,81849.0,26.9507,27.0541,26.9507,26.9695,81849.0
2020-11-06 13:00:00,28.7,28.72,28.68,28.71,56322.0,26.9695,26.9883,26.9507,26.9789,56322.0
2020-11-06 13:10:00,28.71,28.74,28.7,28.74,59247.0,26.9789,27.0071,26.9695,27.0071,59247.0
2020-11-06 13:20:00,28.74,28.75,28.71,28.74,62523.0,27.0071,27.0165,26.9789,27.0071,62523.0
2020-11-06 13:30:00,28.73,28.75,28.7,28.73,89172.0,26.9977,27.0165,26.9695,26.9977,89172.0
2020-11-06 13:40:00,28.73,28.73,28.69,28.7,72735.0,26.9977,26.9977,26.9601,26.9695,72735.0
2020-11-06 13:50:00,28.71,28.73,28.7,28.72,55992.0,26.9789,26.9977,26.9695,26.9883,55992.0
2020-11-06 14:00:00,28.72,28.72,28.67,28.7,73431.0,26.9883,26.9883,26.9413,26.9695,73431.0
2020-11-06 14:10:00,28.7,28.7,28.67,28.68,63270.0,26.9695,26.9695,26.9413,26.9507,63270.0
2020-11-06 14:20:00,28.67,28.74,28.67,28.74,167577.0,26.9413,27.0071,26.9413,27.0071,167577.0
2020-11-06 14:30:00,28.74,28.78,28.71,28.72,170277.0,27.0071,27.0447,26.9789,26.9883,170277.0
2020-11-06 14:40:00,28.72,28.76,28.69,28.7,102972.0,26.9883,27.0259,26.9601,26.9695,102972.0
2020-11-06 14:50:00,28.7,28.74,28.69,28.73,87993.0,26.9695,27.0071,26.9601,26.9977,87993.0
2020-11-06 15:00:00,28.73,28.74,28.65,28.66,96837.0,26.9977,27.0071,26.9225,26.9319,96837.0
2020-11-06 15:10:00,28.65,28.69,28.65,28.68,124977.0,26.9225,26.9601,26.9225,26.9507,124977.0
2020-11-06 15:20:00,28.68,28.77,28.65,28.74,161829.0,26.9507,27.0353,26.9225,27.0071,161829.0
2020-11-06 15:30:00,28.74,28.8,28.73,28.79,168522.0,27.0071,27.0635,26.9977,27.0541,168522.0
2020-11-06 15:40:00,28.79,28.88,28.79,28.86,251025.0,27.0541,27.1386,27.0541,27.1198,251025.0
2020-11-06 15:50:00,28.87,28.89,28.7,28.72,752430.0,27.1292,27.148,26.9695,26.9883,752430.0
2020-11-09 09:30:00,30.23,31.24,30.09,30.81,1573245.0,28.4072,29.3563,28.2757,28.9523,1573245.0
2020-11-09 09:40:00,30.81,30.92,30.14,30.16,688698.0,28.9523,29.0556,28.3227,28.3415,688698.0
2020-11-09 09:50:00,30.16,30.2,29.81,29.84,610404.0,28.3415,28.379,28.0126,28.0408,610404.0
2020-11-09 10:00:00,29.85,30.07,29.75,29.82,350586.0,28.0502,28.2569,27.9562,28.022,350586.0
2020-11-09 10:10:00,29.81,30.0,29.78,29.99,187923.0,28.0126,28.1911,27.9844,28.1817,187923.0
2020-11-09 10:20:00,29.98,30.02,29.92,29.94,228933.0,28.1723,28.2099,28.1159,28.1347,228933.0
2020-11-09 10:30:00,29.93,29.94,29.65,29.66,326379.0,28.1253,28.1347,27.8622,27.8716,326379.0
2020-11-09 10:40:00,29.66,29.81,29.63,29.71,196944.0,27.8716,28.0126,27.8434,27.9186,196944.0
2020-11-09 10:50:00,29.7,29.7,29.51,29.54,178956.0,27.9092,27.9092,27.7307,27.7588,178956.0
2020-11-09 11:00:00,29.54,29.58,29.4,29.54,326808.0,27.7588,27.7964,27.6273,27.7588,326808.0
2020-11-09 11:10:00,29.52,29.53,29.34,29.44,196962.0,27.7401,27.7494,27.5709,27.6649,196962.0
2020-11-09 11:20:00,29.44,29.62,29.38,29.62,138366.0,27.6649,27.834,27.6085,27.834,138366.0
2020-11-09 11:30:00,29.62,29.64,29.55,29.59,118845.0,27.834,27.8528,27.7682,27.8058,118845.0
2020-11-09 11:40:00,29.59,29.59,29.45,29.48,118503.0,27.8058,27.8058,27.6743,27.7025,118503.0
2020-11-09 11:50:00,29.46,29.67,29.44,29.64,85704.0,27.6837,27.881,27.6649,27.8528,85704.0
2020-11-09 12:00:00,29.66,29.71,29.6,29.67,88479.0,27.8716,27.9186,27.8152,27.881,88479.0
2020-11-09 12:10:00,29.66,29.68,29.61,29.68,124935.0,27.8716,27.8904,27.8246,27.8904,124935.0
2020-11-09 12:20:00,29.69,29.83,29.69,29.78,95496.0,27.8998,28.0314,27.8998,27.9844,95496.0
2020-11-09 12:30:00,29.79,29.87,29.74,29.87,78963.0,27.9938,28.0689,27.9468,28.0689,78963.0
2020-11-09 12:40:00,29.88,29.93,29.85,29.86,204804.0,28.0783,28.1253,28.0502,28.0596,204804.0
2020-11-09 12:50:00,29.87,29.89,29.83,29.88,129516.0,28.0689,28.0877,28.0314,28.0783,129516.0
2020-11-09 13:00:00,29.88,29.95,29.86,29.92,214173.0,28.0783,28.1441,28.0596,28.1159,214173.0
2020-11-09 13:10:00,29.93,29.99,29.91,29.94,114159.0,28.1253,28.1817,28.1065,28.1347,114159.0
2020-11-09 13:20:00,29.94,29.96,29.9,29.92,123912.0,28.1347,28.1535,28.0971,28.1159,123912.0
2020-11-09 13:30:00,29.92,29.99,29.91,29.94,222294.0,28.1159,28.1817,28.1065,28.1347,222294.0
2020-11-09 13:40:00,29.92,29.92,29.86,29.88,206619.0,28.1159,28.1159,28.0596,28.0783,206619.0
2020-11-09 13:50:00,29.87,29.9,29.82,29.86,179820.0,28.0689,28.0971,28.022,28.0596,179820.0
2020-11-09 14:00:00,29.86,29.88,29.8,29.81,229869.0,28.0596,28.0783,28.0032,28.0126,229869.0
2020-11-09 14:10:00,29.82,29.87,29.76,29.82,207825.0,28.022,28.0689,27.9656,28.022,207825.0
2020-11-09 14:20:00,29.82,29.87,29.77,29.85,131409.0,28.022,28.0689,27.975,28.0502,131409.0
2020-11-09 14:30:00,29.85,29.88,29.78,29.85,159240.0,28.0502,28.0783,27.9844,28.0502,159240.0
2020-11-09 14:40:00,29.85,29.88,29.81,29.85,210957.0,28.0502,28.0783,28.0126,28.0502,210957.0
2020-11-09 14:50:00,29.84,29.85,29.79,29.84,156780.0,28.0408,28.0502,27.9938,28.0408,156780.0
2020-11-09 15:00:00,29.83,29.88,29.8,29.82,218076.0,28.0314,28.0783,28.0032,28.022,218076.0
2020-11-09 15:10:00,29.83,29.88,29.77,29.82,236487.0,28.0314,28.0783,27.975,28.022,236487.0
2020-11-09 15:20:00,29.81,29.81,29.6,29.62,271209.0,28.0126,28.0126,27.8152,27.834,271209.0
2020-11-09 15:30:00,29.63,29.72,29.63,29.67,318294.0,27.8434,27.928,27.8434,27.881,318294.0
2020-11-09 15:40:00,29.67,29.72,29.61,29.66,348504.0,27.881,27.928,27.8246,27.8716,348504.0
2020-11-09 15:50:00,29.65,29.66,29.38,29.4,1170834.0,27.8622,27.8716,27.6085,27.6273,1170834.0
2020-11-10 09:30:00,29.18,29.48,29.06,29.23,448506.0,27.4206,27.7025,27.3078,27.4675,448506.0
2020-11-10 09:40:00,29.25,29.51,29.12,29.49,422163.0,27.4863,27.7307,27.3642,27.7119,422163.0
2020-11-10 09:50:00,29.5,29.83,29.5,29.82,320340.0,27.7213,28.0314,27.7213,28.022,320340.0
2020-11-10 10:00:00,29.82,29.99,29.74,29.93,353538.0,28.022,28.1817,27.9468,28.1253,353538.0
2020-11-10 10:10:00,29.94,30.02,29.88,29.99,251118.0,28.1347,28.2099,28.0783,28.1817,251118.0
2020-11-10 10:20:00,29.98,29.99,29.87,29.97,512109.0,28.1723,28.1817,28.0689,28.1629,512109.0
2020-11-10 10:30:00,29.97,29.98,29.9,29.95,642453.0,28.1629,28.1723,28.0971,28.1441,642453.0
2020-11-10 10:40:00,29.96,30.04,29.93,30.02,263976.0,28.1535,28.2287,28.1253,28.2099,263976.0
2020-11-10 10:50:00,30.02,30.02,29.85,29.87,165396.0,28.2099,28.2099,28.0502,28.0689,165396.0
2020-11-10 11:00:00,29.86,30.03,29.82,30.01,190572.0,28.0596,28.2193,28.022,28.2005,190572.0
2020-11-10 11:10:00,30.0,30.13,30.0,30.13,308700.0,28.1911,28.3133,28.1911,28.3133,308700.0
2020-11-10 11:20:00,30.12,30.3,30.09,30.29,510885.0,28.3039,28.473,28.2757,28.4636,510885.0
2020-11-10 11:30:00,30.29,30.3,30.13,30.16,269133.0,28.4636,28.473,28.3133,28.3415,269133.0
2020-11-10 11:40:00,30.16,30.24,30.15,30.21,323544.0,28.3415,28.4166,28.3321,28.3884,323544.0
2020-11-10 11:50:00,30.21,30.32,30.16,30.3,388170.0,28.3884,28.4918,28.3415,28.473,388170.0
2020-11-10 12:00:00,30.3,30.38,30.28,30.36,293286.0,28.473,28.5482,28.4542,28.5294,293286.0
2020-11-10 12:10:00,30.36,30.47,30.34,30.44,431637.0,28.5294,28.6328,28.5106,28.6046,431637.0
2020-11-10 12:20:00,30.45,30.5,30.31,30.34,421464.0,28.614,28.661,28.4824,28.5106,421464.0
2020-11-10 12:30:00,30.34,30.35,30.28,30.3,215670.0,28.5106,28.52,28.4542,28.473,215670.0
2020-11-10 12:40:00,30.3,30.47,30.3,30.44,185124.0,28.473,28.6328,28.473,28.6046,185124.0
2020-11-10 12:50:00,30.43,30.49,30.39,30.45,270210.0,28.5952,28.6516,28.5576,28.614,270210.0
2020-11-10 13:00:00,30.45,30.48,30.38,30.38,154467.0,28.614,28.6422,28.5482,28.5482,154467.0
2020-11-10 13:10:00,30.38,30.44,30.33,30.33,480396.0,28.5482,28.6046,28.5012,28.5012,480396.0
2020-11-10 13:20:00,30.33,30.33,30.17,30.26,530727.0,28.5012,28.5012,28.3509,28.4354,530727.0
2020-11-10 13:30:00,30.26,30.35,30.24,30.35,199347.0,28.4354,28.52,28.4166,28.52,199347.0
2020-11-10 13:40:00,30.35,30.4,30.31,30.39,116238.0,28.52,28.567,28.4824,28.5576,116238.0
2020-11-10 13:50:00,30.39,30.48,30.38,30.48,100926.0,28.5576,28.6422,28.5482,28.6422,100926.0
2020-11-10 14:00:00,30.48,30.52,30.43,30.52,171681.0,28.6422,28.6798,28.5952,28.6798,171681.0
2020-11-10 14:10:00,30.52,30.52,30.34,30.4,195645.0,28.6798,28.6798,28.5106,28.567,195645.0
2020-11-10 14:20:00,30.39,30.48,30.3,30.36,230988.0,28.5576,28.6422,28.473,28.5294,230988.0
2020-11-10 14:30:00,30.36,30.46,30.35,30.44,140799.0,28.5294,28.6234,28.52,28.6046,140799.0
2020-11-10 14:40:00,30.44,30.47,30.36,30.44,259047.0,28.6046,28.6328,28.5294,28.6046,259047.0
2020-11-10 14:50:00,30.44,30.51,30.44,30.45,235812.0,28.6046,28.6704,28.6046,28.614,235812.0
2020-11-10 15:00:00,30.43,30.58,30.42,30.58,567429.0,28.5952,28.7361,28.5858,28.7361,567429.0
2020-11-10 15:10:00,30.59,30.63,30.48,30.51,618159.0,28.7455,28.7831,28.6422,28.6704,618159.0
2020-11-10 15:20:00,30.51,30.56,30.51,30.55,212316.0,28.6704,28.7173,28.6704,28.7079,212316.0
2020-11-10 15:30:00,30.55,30.55,30.41,30.42,402822.0,28.7079,28.7079,28.5764,28.5858,402822.0
2020-11-10 15:40:00,30.42,30.5,30.4,30.43,578898.0,28.5858,28.661,28.567,28.5952,578898.0
2020-11-10 15:50:00,30.44,30.51,30.4,30.48,1171650.0,28.6046,28.6704,28.567,28.6422,1171650.0
2020-11-11 09:30:00,30.53,30.63,30.29,30.31,654522.0,28.6892,28.7831,28.4636,28.4824,654522.0
2020-11-11 09:40:00,30.32,30.34,29.94,29.95,371166.0,28.4918,28.5106,28.1347,28.1441,371166.0
2020-11-11 09:50:00,29.96,29.99,29.78,29.84,475380.0,28.1535,28.1817,27.9844,28.0408,475380.0
2020-11-11 10:00:00,29.85,29.99,29.77,29.99,347520.0,28.0502,28.1817,27.975,28.1817,347520.0
2020-11-11 10:10:00,29.98,30.01,29.85,29.86,339690.0,28.1723,28.2005,28.0502,28.0596,339690.0
2020-11-11 10:20:00,29.86,30.04,29.84,30.03,455316.0,28.0596,28.2287,28.0408,28.2193,455316.0
2020-11-11 10:30:00,30.05,30.07,29.99,30.05,183984.0,28.2381,28.2569,28.1817,28.2381,183984.0
2020-11-11 10:40:00,30.05,30.14,30.02,30.13,157467.0,28.2381,28.3227,28.2099,28.3133,157467.0
2020-11-11 10:50:00,30.13,30.15,30.06,30.14,453753.0,28.3133,28.3321,28.2475,28.3227,453753.0
2020-11-11 11:00:00,30.13,30.19,30.1,30.17,352098.0,28.3133,28.3697,28.2851,28.3509,352098.0
2020-11-11 11:10:00,30.17,30.34,30.17,30.33,455256.0,28.3509,28.5106,28.3509,28.5012,455256.0
2020-11-11 11:20:00,30.33,30.34,30.22,30.33,544743.0,28.5012,28.5106,28.3978,28.5012,544743.0
2020-11-11 11:30:00,30.33,30.34,30.15,30.15,275646.0,28.5012,28.5106,28.3321,28.3321,275646.0
2020-11-11 11:40:00,30.14,30.19,30.1,30.12,83856.0,28.3227,28.3697,28.2851,28.3039,83856.0
2020-11-11 11:50:00,30.11,30.15,30.07,30.11,119403.0,28.2945,28.3321,28.2569,28.2945,119403.0
2020-11-11 12:00:00,30.11,30.14,30.02,30.1,108339.0,28.2945,28.3227,28.2099,28.2851,108339.0
2020-11-11 12:10:00,30.1,30.12,30.08,30.11,129729.0,28.2851,28.3039,28.2663,28.2945,129729.0
2020-11-11 12:20:00,30.11,30.15,30.07,30.12,132789.0,28.2945,28.3321,28.2569,28.3039,132789.0
2020-11-11 12:30:00,30.12,30.12,30.03,30.03,81993.0,28.3039,28.3039,28.2193,28.2193,81993.0
2020-11-11 12:40:00,30.03,30.04,30.0,30.01,110592.0,28.2193,28.2287,28.1911,28.2005,110592.0
2020-11-11 12:50:00,30.02,30.08,30.02,30.06,87951.0,28.2099,28.2663,28.2099,28.2475,87951.0
2020-11-11 13:00:00,30.06,30.07,30.02,30.03,91002.0,28.2475,28.2569,28.2099,28.2193,91002.0
2020-11-11 13:10:00,30.02,30.04,29.99,30.01,217146.0,28.2099,28.2287,28.1817,28.2005,217146.0
2020-11-11 13:20:00,30.01,30.04,29.99,30.02,101046.0,28.2005,28.2287,28.1817,28.2099,101046.0
2020-11-11 13:30:00,30.02,30.03,29.99,30.0,149592.0,28.2099,28.2193,28.1817,28.1911,149592.0
2020-11-11 13:40:00,30.0,30.01,29.98,30.0,139230.0,28.1911,28.2005,28.1723,28.1911,139230.0
2020-11-11 13:50:00,30.0,30.02,29.99,30.0,129321.0,28.1911,28.2099,28.1817,28.1911,129321.0
2020-11-11 14:00:00,30.0,30.03,29.96,30.01,110616.0,28.1911,28.2193,28.1535,28.2005,110616.0
2020-11-11 14:10:00,30.0,30.02,29.99,30.01,124842.0,28.1911,28.2099,28.1817,28.2005,124842.0
2020-11-11 14:20:00,30.0,30.01,29.94,29.95,132633.0,28.1911,28.2005,28.1347,28.1441,132633.0
2020-11-11 14:30:00,29.95,30.01,29.94,29.99,141291.0,28.1441,28.2005,28.1347,28.1817,141291.0
2020-11-11 14:40:00,29.99,29.99,29.85,29.86,111831.0,28.1817,28.1817,28.0502,28.0596,111831.0
2020-11-11 14:50:00,29.86,29.87,29.8,29.81,224004.0,28.0596,28.0689,28.0032,28.0126,224004.0
2020-11-11 15:00:00,29.81,29.86,29.8,29.86,118434.0,28.0126,28.0596,28.0032,28.0596,118434.0
2020-11-11 15:10:00,29.86,29.92,29.84,29.91,185013.0,28.0596,28.1159,28.0408,28.1065,185013.0
2020-11-11 15:20:00,29.9,29.9,29.82,29.82,182004.0,28.0971,28.0971,28.022,28.022,182004.0
2020-11-11 15:30:00,29.83,29.96,29.81,29.94,200673.0,28.0314,28.1535,28.0126,28.1347,200673.0
2020-11-11 15:40:00,29.94,30.03,29.91,30.02,253755.0,28.1347,28.2193,28.1065,28.2099,253755.0
2020-11-11 15:50:00,30.02,30.09,30.01,30.01,720468.0,28.2099,28.2757,28.2005,28.2005,720468.0
2020-11-12 09:30:00,29.83,29.9,29.64,29.76,481080.0,28.0314,28.0971,27.8528,27.9656,481080.0
2020-11-12 09:40:00,29.77,29.82,29.7,29.77,218607.0,27.975,28.022,27.9092,27.975,218607.0
2020-11-12 09:50:00,29.77,29.87,29.71,29.81,429900.0,27.975,28.0689,27.9186,28.0126,429900.0
2020-11-12 10:00:00,29.81,29.97,29.76,29.95,403974.0,28.0126,28.1629,27.9656,28.1441,403974.0
2020-11-12 10:10:00,29.95,30.05,29.9,29.91,319071.0,28.1441,28.2381,28.0971,28.1065,319071.0
2020-11-12 10:20:00,29.91,29.96,29.86,29.87,288420.0,28.1065,28.1535,28.0596,28.0689,288420.0
2020-11-12 10:30:00,29.86,30.02,29.86,30.02,125289.0,28.0596,28.2099,28.0596,28.2099,125289.0
2020-11-12 10:40:00,30.02,30.1,30.02,30.09,409971.0,28.2099,28.2851,28.2099,28.2757,409971.0
2020-11-12 10:50:00,30.09,30.1,30.05,30.07,280596.0,28.2757,28.2851,28.2381,28.2569,280596.0
2020-11-12 11:00:00,30.06,30.09,29.97,30.09,136140.0,28.2475,28.2757,28.1629,28.2757,136140.0
2020-11-12 11:10:00,30.09,30.1,30.0,30.03,118872.0,28.2757,28.2851,28.1911,28.2193,118872.0
2020-11-12 11:20:00,30.04,30.09,30.02,30.09,218286.0,28.2287,28.2757,28.2099,28.2757,218286.0
2020-11-12 11:30:00,30.08,30.15,30.04,30.12,80217.0,28.2663,28.3321,28.2287,28.3039,80217.0
2020-11-12 11:40:00,30.11,30.16,30.09,30.15,56976.0,28.2945,28.3415,28.2757,28.3321,56976.0
2020-11-12 11:50:00,30.15,30.18,30.12,30.15,372801.0,28.3321,28.3603,28.3039,28.3321,372801.0
2020-11-12 12:00:00,30.14,30.16,30.1,30.11,72600.0,28.3227,28.3415,28.2851,28.2945,72600.0
2020-11-12 12:10:00,30.11,30.17,30.11,30.15,66645.0,28.2945,28.3509,28.2945,28.3321,66645.0
2020-11-12 12:20:00,30.16,30.17,30.06,30.06,123048.0,28.3415,28.3509,28.2475,28.2475,123048.0
2020-11-12 12:30:00,30.05,30.12,30.05,30.06,111459.0,28.2381,28.3039,28.2381,28.2475,111459.0
2020-11-12 12:40:00,30.05,30.07,29.88,29.89,326163.0,28.2381,28.2569,28.0783,28.0877,326163.0
2020-11-12 12:50:00,29.89,29.93,29.84,29.87,211062.0,28.0877,28.1253,28.0408,28.0689,211062.0
2020-11-12 13:00:00,29.87,29.91,29.84,29.89,322905.0,28.0689,28.1065,28.0408,28.0877,322905.0
2020-11-12 13:10:00,29.89,29.95,29.86,29.92,171903.0,28.0877,28.1441,28.0596,28.1159,171903.0
2020-11-12 13:20:00,29.92,29.97,29.9,29.93,224961.0,28.1159,28.1629,28.0971,28.1253,224961.0
2020-11-12 13:30:00,29.91,29.97,29.88,29.95,90162.0,28.1065,28.1629,28.0783,28.1441,90162.0
2020-11-12 13:40:00,29.95,29.97,29.92,29.97,82368.0,28.1441,28.1629,28.1159,28.1629,82368.0
2020-11-12 13:50:00,29.97,30.0,29.92,29.97,188313.0,28.1629,28.1911,28.1159,28.1629,188313.0
2020-11-12 14:00:00,29.97,29.99,29.93,29.95,56565.0,28.1629,28.1817,28.1253,28.1441,56565.0
2020-11-12 14:10:00,29.95,29.98,29.88,29.9,117468.0,28.1441,28.1723,28.0783,28.0971,117468.0
2020-11-12 14:20:00,29.9,29.93,29.87,29.89,85176.0,28.0971,28.1253,28.0689,28.0877,85176.0
2020-11-12 14:30:00,29.88,29.94,29.87,29.91,151491.0,28.0783,28.1347,28.0689,28.1065,151491.0
2020-11-12 14:40:00,29.9,29.9,29.75,29.77,266496.0,28.0971,28.0971,27.9562,27.975,266496.0
2020-11-12 14:50:00,29.77,29.77,29.7,29.72,200703.0,27.975,27.975,27.9092,27.928,200703.0
2020-11-12 15:00:00,29.73,29.8,29.72,29.78,105927.0,27.9374,28.0032,27.928,27.9844,105927.0
2020-11-12 15:10:00,29.79,29.84,29.77,29.83,146331.0,27.9938,28.0408,27.975,28.0314,146331.0
2020-11-12 15:20:00,29.82,29.85,29.78,29.8,130431.0,28.022,28.0502,27.9844,28.0032,130431.0
2020-11-12 15:30:00,29.8,29.82,29.74,29.82,167361.0,28.0032,28.022,27.9468,28.022,167361.0
2020-11-12 15:40:00,29.83,29.88,29.81,29.87,202806.0,28.0314,28.0783,28.0126,28.0689,202806.0
2020-11-12 15:50:00,29.88,29.95,29.87,29.91,647925.0,28.0783,28.1441,28.0689,28.1065,647925.0
2020-11-13 09:30:00,30.04,30.21,30.0,30.15,127497.0,28.2287,28.3884,28.1911,28.3321,127497.0
2020-11-13 09:40:00,30.16,30.27,30.14,30.27,55332.0,28.3415,28.4448,28.3227,28.4448,55332.0
2020-11-13 09:50:00,30.26,30.29,30.2,30.26,140190.0,28.4354,28.4636,28.379,28.4354,140190.0
2020-11-13 10:00:00,30.26,30.5,30.25,30.45,1075017.0,28.4354,28.661,28.426,28.614,1075017.0
2020-11-13 10:10:00,30.45,30.55,30.22,30.23,475584.0,28.614,28.7079,28.3978,28.4072,475584.0
2020-11-13 10:20:00,30.24,30.27,30.14,30.25,285747.0,28.4166,28.4448,28.3227,28.426,285747.0
2020-11-13 10:30:00,30.25,30.25,30.03,30.03,202278.0,28.426,28.426,28.2193,28.2193,202278.0
2020-11-13 10:40:00,30.03,30.11,30.0,30.06,139116.0,28.2193,28.2945,28.1911,28.2475,139116.0
2020-11-13 10:50:00,30.06,30.06,29.91,29.92,108318.0,28.2475,28.2475,28.1065,28.1159,108318.0
2020-11-13 11:00:00,29.93,30.0,29.91,29.96,112788.0,28.1253,28.1911,28.1065,28.1535,112788.0
2020-11-13 11:10:00,29.96,30.06,29.95,30.04,87498.0,28.1535,28.2475,28.1441,28.2287,87498.0
2020-11-13 11:20:00,30.05,30.07,29.96,30.04,146103.0,28.2381,28.2569,28.1535,28.2287,146103.0
2020-11-13 11:30:00,30.04,30.05,30.0,30.05,46242.0,28.2287,28.2381,28.1911,28.2381,46242.0
2020-11-13 11:40:00,30.05,30.08,30.04,30.06,155628.0,28.2381,28.2663,28.2287,28.2475,155628.0
2020-11-13 11:50:00,30.07,30.12,30.05,30.11,46764.0,28.2569,28.3039,28.2381,28.2945,46764.0
2020-11-13 12:00:00,30.11,30.17,30.11,30.15,47502.0,28.2945,28.3509,28.2945,28.3321,47502.0
2020-11-13 12:10:00,30.15,30.15,30.06,30.08,41883.0,28.3321,28.3321,28.2475,28.2663,41883.0
2020-11-13 12:20:00,30.08,30.12,30.07,30.09,44229.0,28.2663,28.3039,28.2569,28.2757,44229.0
2020-11-13 12:30:00,30.09,30.12,30.08,30.09,62412.0,28.2757,28.3039,28.2663,28.2757,62412.0
2020-11-13 12:40:00,30.09,30.1,30.02,30.03,54984.0,28.2757,28.2851,28.2099,28.2193,54984.0
2020-11-13 12:50:00,30.03,30.08,30.03,30.08,39492.0,28.2193,28.2663,28.2193,28.2663,39492.0
2020-11-13 13:00:00,30.1,30.12,30.05,30.12,66987.0,28.2851,28.3039,28.2381,28.3039,66987.0
2020-11-13 13:10:00,30.12,30.13,30.07,30.12,68652.0,28.3039,28.3133,28.2569,28.3039,68652.0
2020-11-13 13:20:00,30.12,30.17,30.1,30.16,90081.0,28.3039,28.3509,28.2851,28.3415,90081.0
2020-11-13 13:30:00,30.15,30.19,30.13,30.19,47598.0,28.3321,28.3697,28.3133,28.3697,47598.0
2020-11-13 13:40:00,30.19,30.2,30.13,30.14,174741.0,28.3697,28.379,28.3133,28.3227,174741.0
2020-11-13 13:50:00,30.15,30.17,30.12,30.13,56301.0,28.3321,28.3509,28.3039,28.3133,56301.0
2020-11-13 14:00:00,30.14,30.17,30.08,30.09,65424.0,28.3227,28.3509,28.2663,28.2757,65424.0
2020-11-13 14:10:00,30.08,30.16,30.08,30.15,57660.0,28.2663,28.3415,28.2663,28.3321,57660.0
2020-11-13 14:20:00,30.15,30.19,30.12,30.14,61863.0,28.3321,28.3697,28.3039,28.3227,61863.0
2020-11-13 14:30:00,30.14,30.16,30.08,30.1,75075.0,28.3227,28.3415,28.2663,28.2851,75075.0
2020-11-13 14:40:00,30.1,30.13,30.05,30.07,63231.0,28.2851,28.3133,28.2381,28.2569,63231.0
2020-11-13 14:50:00,30.07,30.13,30.05,30.1,69246.0,28.2569,28.3133,28.2381,28.2851,69246.0
2020-11-13 15:00:00,30.11,30.13,30.03,30.05,156243.0,28.2945,28.3133,28.2193,28.2381,156243.0
2020-11-13 15:10:00,30.05,30.11,30.05,30.1,48792.0,28.2381,28.2945,28.2381,28.2851,48792.0
2020-11-13 15:20:00,30.11,30.14,30.08,30.13,72669.0,28.2945,28.3227,28.2663,28.3133,72669.0
2020-11-13 15:30:00,30.13,30.19,30.13,30.17,140574.0,28.3133,28.3697,28.3133,28.3509,140574.0
2020-11-13 15:40:00,30.17,30.22,30.16,30.21,294336.0,28.3509,28.3978,28.3415,28.3884,294336.0
2020-11-13 15:50:00,30.22,30.24,30.18,30.2,449196.0,28.3978,28.4166,28.3603,28.379,449196.0
2020-11-16 09:30:00,30.75,30.8,30.43,30.65,803505.0,28.8959,28.9429,28.5952,28.8019,803505.0
2020-11-16 09:40:00,30.65,30.8,30.55,30.77,237438.0,28.8019,28.9429,28.7079,28.9147,237438.0
2020-11-16 09:50:00,30.78,30.79,30.64,30.74,224445.0,28.9241,28.9335,28.7925,28.8865,224445.0
2020-11-16 10:00:00,30.73,30.75,30.65,30.68,368082.0,28.8771,28.8959,28.8019,28.8301,368082.0
2020-11-16 10:10:00,30.68,30.73,30.64,30.7,382176.0,28.8301,28.8771,28.7925,28.8489,382176.0
2020-11-16 10:20:00,30.7,30.83,30.64,30.83,327783.0,28.8489,28.9711,28.7925,28.9711,327783.0
2020-11-16 10:30:00,30.83,30.87,30.77,30.77,226218.0,28.9711,29.0087,28.9147,28.9147,226218.0
2020-11-16 10:40:00,30.76,30.78,30.69,30.71,127875.0,28.9053,28.9241,28.8395,28.8583,127875.0
2020-11-16 10:50:00,30.71,30.82,30.71,30.79,173544.0,28.8583,28.9617,28.8583,28.9335,173544.0
2020-11-16 11:00:00,30.79,30.83,30.77,30.8,132498.0,28.9335,28.9711,28.9147,28.9429,132498.0
2020-11-16 11:10:00,30.8,30.91,30.8,30.9,157713.0,28.9429,29.0462,28.9429,29.0368,157713.0
2020-11-16 11:20:00,30.91,30.94,30.84,30.85,169326.0,29.0462,29.0744,28.9805,28.9899,169326.0
2020-11-16 11:30:00,30.84,30.86,30.8,30.82,108915.0,28.9805,28.9993,28.9429,28.9617,108915.0
2020-11-16 11:40:00,30.82,30.86,30.76,30.78,150915.0,28.9617,28.9993,28.9053,28.9241,150915.0
2020-11-16 11:50:00,30.78,30.8,30.75,30.76,77838.0,28.9241,28.9429,28.8959,28.9053,77838.0
2020-11-16 12:00:00,30.76,30.78,30.74,30.77,150612.0,28.9053,28.9241,28.8865,28.9147,150612.0
2020-11-16 12:10:00,30.77,30.81,30.7,30.76,80451.0,28.9147,28.9523,28.8489,28.9053,80451.0
2020-11-16 12:20:00,30.75,30.77,30.72,30.72,123699.0,28.8959,28.9147,28.8677,28.8677,123699.0
2020-11-16 12:30:00,30.72,30.75,30.69,30.75,62322.0,28.8677,28.8959,28.8395,28.8959,62322.0
2020-11-16 12:40:00,30.75,30.77,30.72,30.74,75405.0,28.8959,28.9147,28.8677,28.8865,75405.0
2020-11-16 12:50:00,30.74,30.78,30.73,30.76,75849.0,28.8865,28.9241,28.8771,28.9053,75849.0
2020-11-16 13:00:00,30.76,30.76,30.73,30.73,105579.0,28.9053,28.9053,28.8771,28.8771,105579.0
2020-11-16 13:10:00,30.74,30.75,30.73,30.73,78840.0,28.8865,28.8959,28.8771,28.8771,78840.0
2020-11-16 13:20:00,30.73,30.75,30.68,30.69,119646.0,28.8771,28.8959,28.8301,28.8395,119646.0
2020-11-16 13:30:00,30.69,30.74,30.68,30.71,64563.0,28.8395,28.8865,28.8301,28.8583,64563.0
2020-11-16 13:40:00,30.71,30.71,30.65,30.67,83925.0,28.8583,28.8583,28.8019,28.8207,83925.0
2020-11-16 13:50:00,30.68,30.73,30.68,30.71,58578.0,28.8301,28.8771,28.8301,28.8583,58578.0
2020-11-16 14:00:00,30.7,30.74,30.67,30.73,69300.0,28.8489,28.8865,28.8207,28.8771,69300.0
2020-11-16 14:10:00,30.72,30.76,30.72,30.75,87864.0,28.8677,28.9053,28.8677,28.8959,87864.0
2020-11-16 14:20:00,30.75,30.77,30.72,30.75,63840.0,28.8959,28.9147,28.8677,28.8959,63840.0
2020-11-16 14:30:00,30.76,30.77,30.7,30.71,105216.0,28.9053,28.9147,28.8489,28.8583,105216.0
2020-11-16 14:40:00,30.7,30.73,30.68,30.68,59346.0,28.8489,28.8771,28.8301,28.8301,59346.0
2020-11-16 14:50:00,30.69,30.75,30.69,30.74,126579.0,28.8395,28.8959,28.8395,28.8865,126579.0
2020-11-16 15:00:00,30.74,30.75,30.7,30.74,89715.0,28.8865,28.8959,28.8489,28.8865,89715.0
2020-11-16 15:10:00,30.75,30.76,30.69,30.74,175506.0,28.8959,28.9053,28.8395,28.8865,175506.0
2020-11-16 15:20:00,30.74,30.79,30.72,30.77,264897.0,28.8865,28.9335,28.8677,28.9147,264897.0
2020-11-16 15:30:00,30.78,30.8,30.74,30.8,290043.0,28.9241,28.9429,28.8865,28.9429,290043.0
2020-11-16 15:40:00,30.8,30.91,30.8,30.9,213486.0,28.9429,29.0462,28.9429,29.0368,213486.0
2020-11-16 15:50:00,30.9,31.03,30.86,31.01,865515.0,29.0368,29.159,28.9993,29.1402,865515.0
2020-11-17 09:30:00,30.61,30.8,30.53,30.7,289350.0,28.7643,28.9429,28.6892,28.8489,289350.0
2020-11-17 09:40:00,30.7,30.72,30.48,30.54,164214.0,28.8489,28.8677,28.6422,28.6985,164214.0
2020-11-17 09:50:00,30.53,30.59,30.48,30.49,290229.0,28.6892,28.7455,28.6422,28.6516,290229.0
2020-11-17 10:00:00,30.5,30.6,30.5,30.53,217056.0,28.661,28.7549,28.661,28.6892,217056.0
2020-11-17 10:10:00,30.53,30.62,30.51,30.6,81258.0,28.6892,28.7737,28.6704,28.7549,81258.0
2020-11-17 10:20:00,30.61,30.63,30.53,30.56,62019.0,28.7643,28.7831,28.6892,28.7173,62019.0
2020-11-17 10:30:00,30.56,30.67,30.52,30.61,56592.0,28.7173,28.8207,28.6798,28.7643,56592.0
2020-11-17 10:40:00,30.62,30.72,30.6,30.72,142158.0,28.7737,28.8677,28.7549,28.8677,142158.0
2020-11-17 10:50:00,30.72,30.78,30.62,30.62,125697.0,28.8677,28.9241,28.7737,28.7737,125697.0
2020-11-17 11:00:00,30.62,30.68,30.61,30.68,76602.0,28.7737,28.8301,28.7643,28.8301,76602.0
2020-11-17 11:10:00,30.68,30.75,30.68,30.74,119058.0,28.8301,28.8959,28.8301,28.8865,119058.0
2020-11-17 11:20:00,30.74,30.79,30.71,30.79,70449.0,28.8865,28.9335,28.8583,28.9335,70449.0
2020-11-17 11:30:00,30.8,30.81,30.77,30.77,37302.0,28.9429,28.9523,28.9147,28.9147,37302.0
2020-11-17 11:40:00,30.78,30.79,30.69,30.71,45612.0,28.9241,28.9335,28.8395,28.8583,45612.0
2020-11-17 11:50:00,30.72,30.74,30.67,30.68,69702.0,28.8677,28.8865,28.8207,28.8301,69702.0
2020-11-17 12:00:00,30.68,30.72,30.63,30.7,74085.0,28.8301,28.8677,28.7831,28.8489,74085.0
2020-11-17 12:10:00,30.7,30.83,30.69,30.81,65838.0,28.8489,28.9711,28.8395,28.9523,65838.0
2020-11-17 12:20:00,30.79,30.84,30.79,30.84,65622.0,28.9335,28.9805,28.9335,28.9805,65622.0
2020-11-17 12:30:00,30.85,30.88,30.8,30.87,46497.0,28.9899,29.018,28.9429,29.0087,46497.0
2020-11-17 12:40:00,30.87,30.87,30.8,30.81,41190.0,29.0087,29.0087,28.9429,28.9523,41190.0
2020-11-17 12:50:00,30.82,30.89,30.8,30.82,62805.0,28.9617,29.0274,28.9429,28.9617,62805.0
2020-11-17 13:00:00,30.82,30.88,30.81,30.86,49185.0,28.9617,29.018,28.9523,28.9993,49185.0
2020-11-17 13:10:00,30.85,30.86,30.78,30.79,122685.0,28.9899,28.9993,28.9241,28.9335,122685.0
2020-11-17 13:20:00,30.77,30.78,30.69,30.75,80961.0,28.9147,28.9241,28.8395,28.8959,80961.0
2020-11-17 13:30:00,30.76,30.76,30.71,30.76,43356.0,28.9053,28.9053,28.8583,28.9053,43356.0
2020-11-17 13:40:00,30.75,30.79,30.75,30.77,152373.0,28.8959,28.9335,28.8959,28.9147,152373.0
2020-11-17 13:50:00,30.77,30.78,30.75,30.77,129948.0,28.9147,28.9241,28.8959,28.9147,129948.0
2020-11-17 14:00:00,30.77,30.87,30.76,30.87,44637.0,28.9147,29.0087,28.9053,29.0087,44637.0
2020-11-17 14:10:00,30.89,30.97,30.88,30.94,56766.0,29.0274,29.1026,29.018,29.0744,56766.0
2020-11-17 14:20:00,30.93,30.95,30.88,30.89,38964.0,29.065,29.0838,29.018,29.0274,38964.0
2020-11-17 14:30:00,30.9,30.93,30.85,30.93,51798.0,29.0368,29.065,28.9899,29.065,51798.0
2020-11-17 14:40:00,30.92,30.96,30.91,30.96,90606.0,29.0556,29.0932,29.0462,29.0932,90606.0
2020-11-17 14:50:00,30.96,30.96,30.91,30.92,50358.0,29.0932,29.0932,29.0462,29.0556,50358.0
2020-11-17 15:00:00,30.92,30.93,30.84,30.85,79863.0,29.0556,29.065,28.9805,28.9899,79863.0
2020-11-17 15:10:00,30.85,30.85,30.8,30.81,121386.0,28.9899,28.9899,28.9429,28.9523,121386.0
2020-11-17 15:20:00,30.81,30.81,30.75,30.79,67620.0,28.9523,28.9523,28.8959,28.9335,67620.0
2020-11-17 15:30:00,30.78,30.8,30.75,30.79,69576.0,28.9241,28.9429,28.8959,28.9335,69576.0
2020-11-17 15:40:00,30.79,30.82,30.74,30.81,131868.0,28.9335,28.9617,28.8865,28.9523,131868.0
2020-11-17 15:50:00,30.8,30.86,30.77,30.83,571437.0,28.9429,28.9993,28.9147,28.9711,571437.0
2020-11-18 09:30:00,30.91,31.07,30.85,30.85,328368.0,29.0462,29.1966,28.9899,28.9899,328368.0
2020-11-18 09:40:00,30.85,30.91,30.76,30.86,76098.0,28.9899,29.0462,28.9053,28.9993,76098.0
2020-11-18 09:50:00,30.89,30.91,30.79,30.84,107094.0,29.0274,29.0462,28.9335,28.9805,107094.0
2020-11-18 10:00:00,30.83,30.87,30.75,30.81,139392.0,28.9711,29.0087,28.8959,28.9523,139392.0
2020-11-18 10:10:00,30.82,30.82,30.74,30.76,168426.0,28.9617,28.9617,28.8865,28.9053,168426.0
2020-11-18 10:20:00,30.75,30.79,30.71,30.77,134901.0,28.8959,28.9335,28.8583,28.9147,134901.0
2020-11-18 10:30:00,30.77,30.89,30.73,30.89,121293.0,28.9147,29.0274,28.8771,29.0274,121293.0
2020-11-18 10:40:00,30.92,30.98,30.91,30.96,56880.0,29.0556,29.112,29.0462,29.0932,56880.0
2020-11-18 10:50:00,30.97,30.98,30.87,30.88,88935.0,29.1026,29.112,29.0087,29.018,88935.0
2020-11-18 11:00:00,30.9,30.98,30.88,30.91,50646.0,29.0368,29.112,29.018,29.0462,50646.0
2020-11-18 11:10:00,30.92,31.02,30.91,31.0,90354.0,29.0556,29.1496,29.0462,29.1308,90354.0
2020-11-18 11:20:00,31.0,31.01,30.95,30.99,56400.0,29.1308,29.1402,29.0838,29.1214,56400.0
2020-11-18 11:30:00,31.0,31.02,30.97,30.99,59103.0,29.1308,29.1496,29.1026,29.1214,59103.0
2020-11-18 11:40:00,31.01,31.02,30.98,31.0,51303.0,29.1402,29.1496,29.112,29.1308,51303.0
2020-11-18 11:50:00,30.99,31.1,30.98,31.07,57996.0,29.1214,29.2248,29.112,29.1966,57996.0
2020-11-18 12:00:00,31.07,31.21,31.07,31.17,117813.0,29.1966,29.3282,29.1966,29.2906,117813.0
2020-11-18 12:10:00,31.17,31.2,31.12,31.14,63246.0,29.2906,29.3188,29.2436,29.2624,63246.0
2020-11-18 12:20:00,31.14,31.17,31.07,31.12,43821.0,29.2624,29.2906,29.1966,29.2436,43821.0
2020-11-18 12:30:00,31.12,31.12,31.09,31.1,44268.0,29.2436,29.2436,29.2154,29.2248,44268.0
2020-11-18 12:40:00,31.09,31.13,31.09,31.1,37404.0,29.2154,29.253,29.2154,29.2248,37404.0
2020-11-18 12:50:00,31.1,31.13,31.07,31.07,34152.0,29.2248,29.253,29.1966,29.1966,34152.0
2020-11-18 13:00:00,31.09,31.17,31.08,31.14,76986.0,29.2154,29.2906,29.206,29.2624,76986.0
2020-11-18 13:10:00,31.13,31.15,31.11,31.13,67005.0,29.253,29.2718,29.2342,29.253,67005.0
2020-11-18 13:20:00,31.12,31.13,31.0,31.0,107442.0,29.2436,29.253,29.1308,29.1308,107442.0
2020-11-18 13:30:00,31.0,31.05,30.99,31.05,80697.0,29.1308,29.1778,29.1214,29.1778,80697.0
2020-11-18 13:40:00,31.05,31.06,31.0,31.0,38211.0,29.1778,29.1872,29.1308,29.1308,38211.0
2020-11-18 13:50:00,30.99,31.01,30.97,31.01,153294.0,29.1214,29.1402,29.1026,29.1402,153294.0
2020-11-18 14:00:00,31.0,31.06,30.98,31.03,94674.0,29.1308,29.1872,29.112,29.159,94674.0
2020-11-18 14:10:00,31.04,31.05,30.9,30.92,64128.0,29.1684,29.1778,29.0368,29.0556,64128.0
2020-11-18 14:20:00,30.91,30.94,30.83,30.86,60927.0,29.0462,29.0744,28.9711,28.9993,60927.0
2020-11-18 14:30:00,30.87,30.89,30.82,30.83,137364.0,29.0087,29.0274,28.9617,28.9711,137364.0
2020-11-18 14:40:00,30.83,30.85,30.82,30.83,116838.0,28.9711,28.9899,28.9617,28.9711,116838.0
2020-11-18 14:50:00,30.83,30.86,30.78,30.79,93699.0,28.9711,28.9993,28.9241,28.9335,93699.0
2020-11-18 15:00:00,30.79,30.81,30.75,30.76,125817.0,28.9335,28.9523,28.8959,28.9053,125817.0
2020-11-18 15:10:00,30.77,30.82,30.75,30.79,91389.0,28.9147,28.9617,28.8959,28.9335,91389.0
2020-11-18 15:20:00,30.78,30.78,30.63,30.68,299409.0,28.9241,28.9241,28.7831,28.8301,299409.0
2020-11-18 15:30:00,30.68,30.69,30.56,30.59,262095.0,28.8301,28.8395,28.7173,28.7455,262095.0
2020-11-18 15:40:00,30.59,30.64,30.53,30.56,259929.0,28.7455,28.7925,28.6892,28.7173,259929.0
2020-11-18 15:50:00,30.56,30.58,30.43,30.43,706125.0,28.7173,28.7361,28.5952,28.5952,706125.0
2020-11-19 09:30:00,30.28,30.42,30.15,30.33,347148.0,28.4542,28.5858,28.3321,28.5012,347148.0
2020-11-19 09:40:00,30.33,30.44,30.21,30.38,205257.0,28.5012,28.6046,28.3884,28.5482,205257.0
2020-11-19 09:50:00,30.38,30.43,30.33,30.35,182700.0,28.5482,28.5952,28.5012,28.52,182700.0
2020-11-19 10:00:00,30.35,30.42,30.25,30.33,236298.0,28.52,28.5858,28.426,28.5012,236298.0
2020-11-19 10:10:00,30.33,30.39,30.26,30.35,98583.0,28.5012,28.5576,28.4354,28.52,98583.0
2020-11-19 10:20:00,30.34,30.34,30.15,30.19,133227.0,28.5106,28.5106,28.3321,28.3697,133227.0
2020-11-19 10:30:00,30.18,30.31,30.15,30.31,52836.0,28.3603,28.4824,28.3321,28.4824,52836.0
2020-11-19 10:40:00,30.3,30.39,30.3,30.38,96792.0,28.473,28.5576,28.473,28.5482,96792.0
2020-11-19 10:50:00,30.37,30.39,30.29,30.31,88575.0,28.5388,28.5576,28.4636,28.4824,88575.0
2020-11-19 11:00:00,30.3,30.3,30.21,30.23,83007.0,28.473,28.473,28.3884,28.4072,83007.0
2020-11-19 11:10:00,30.23,30.24,30.12,30.14,98361.0,28.4072,28.4166,28.3039,28.3227,98361.0
2020-11-19 11:20:00,30.14,30.18,30.1,30.12,100086.0,28.3227,28.3603,28.2851,28.3039,100086.0
2020-11-19 11:30:00,30.13,30.14,30.06,30.13,87861.0,28.3133,28.3227,28.2475,28.3133,87861.0
2020-11-19 11:40:00,30.12,30.24,30.12,30.22,53469.0,28.3039,28.4166,28.3039,28.3978,53469.0
2020-11-19 11:50:00,30.21,30.28,30.2,30.27,31533.0,28.3884,28.4542,28.379,28.4448,31533.0
2020-11-19 12:00:00,30.29,30.29,30.15,30.18,76770.0,28.4636,28.4636,28.3321,28.3603,76770.0
2020-11-19 12:10:00,30.18,30.25,30.17,30.21,96981.0,28.3603,28.426,28.3509,28.3884,96981.0
2020-11-19 12:20:00,30.21,30.22,30.12,30.22,69843.0,28.3884,28.3978,28.3039,28.3978,69843.0
2020-11-19 12:30:00,30.22,30.27,30.21,30.24,52173.0,28.3978,28.4448,28.3884,28.4166,52173.0
2020-11-19 12:40:00,30.25,30.25,30.13,30.14,91980.0,28.426,28.426,28.3133,28.3227,91980.0
2020-11-19 12:50:00,30.15,30.17,30.12,30.14,50250.0,28.3321,28.3509,28.3039,28.3227,50250.0
2020-11-19 13:00:00,30.15,30.19,30.11,30.13,70638.0,28.3321,28.3697,28.2945,28.3133,70638.0
2020-11-19 13:10:00,30.13,30.22,30.12,30.22,42642.0,28.3133,28.3978,28.3039,28.3978,42642.0
2020-11-19 13:20:00,30.2,30.28,30.2,30.25,48720.0,28.379,28.4542,28.379,28.426,48720.0
2020-11-19 13:30:00,30.24,30.25,30.21,30.22,36783.0,28.4166,28.426,28.3884,28.3978,36783.0
2020-11-19 13:40:00,30.23,30.23,30.17,30.21,90858.0,28.4072,28.4072,28.3509,28.3884,90858.0
2020-11-19 13:50:00,30.22,30.34,30.21,30.34,44643.0,28.3978,28.5106,28.3884,28.5106,44643.0
2020-11-19 14:00:00,30.33,30.37,30.32,30.36,96771.0,28.5012,28.5388,28.4918,28.5294,96771.0
2020-11-19 14:10:00,30.37,30.38,30.34,30.37,73851.0,28.5388,28.5482,28.5106,28.5388,73851.0
2020-11-19 14:20:00,30.37,30.42,30.37,30.41,55797.0,28.5388,28.5858,28.5388,28.5764,55797.0
2020-11-19 14:30:00,30.42,30.45,30.4,30.45,167226.0,28.5858,28.614,28.567,28.614,167226.0
2020-11-19 14:40:00,30.44,30.49,30.43,30.45,189081.0,28.6046,28.6516,28.5952,28.614,189081.0
2020-11-19 14:50:00,30.45,30.46,30.42,30.43,82626.0,28.614,28.6234,28.5858,28.5952,82626.0
2020-11-19 15:00:00,30.43,30.43,30.4,30.42,84243.0,28.5952,28.5952,28.567,28.5858,84243.0
2020-11-19 15:10:00,30.43,30.51,30.43,30.44,110508.0,28.5952,28.6704,28.5952,28.6046,110508.0
2020-11-19 15:20:00,30.44,30.46,30.42,30.42,117555.0,28.6046,28.6234,28.5858,28.5858,117555.0
2020-11-19 15:30:00,30.43,30.54,30.43,30.51,306291.0,28.5952,28.6985,28.5952,28.6704,306291.0
2020-11-19 15:40:00,30.5,30.58,30.5,30.53,401976.0,28.661,28.7361,28.661,28.6892,401976.0
2020-11-19 15:50:00,30.54,30.62,30.51,30.56,749553.0,28.6985,28.7737,28.6704,28.7173,749553.0
2020-11-20 09:30:00,30.51,30.76,30.39,30.65,506682.0,28.6704,28.9053,28.5576,28.8019,506682.0
2020-11-20 09:40:00,30.64,30.71,30.59,30.61,71283.0,28.7925,28.8583,28.7455,28.7643,71283.0
2020-11-20 09:50:00,30.6,30.63,30.54,30.63,98061.0,28.7549,28.7831,28.6985,28.7831,98061.0
2020-11-20 10:00:00,30.64,30.64,30.51,30.55,76500.0,28.7925,28.7925,28.6704,28.7079,76500.0
2020-11-20 10:10:00,30.55,30.56,30.4,30.43,60261.0,28.7079,28.7173,28.567,28.5952,60261.0
2020-11-20 10:20:00,30.42,30.49,30.39,30.44,33201.0,28.5858,28.6516,28.5576,28.6046,33201.0
2020-11-20 10:30:00,30.46,30.49,30.37,30.45,66063.0,28.6234,28.6516,28.5388,28.614,66063.0
2020-11-20 10:40:00,30.45,30.47,30.4,30.42,38565.0,28.614,28.6328,28.567,28.5858,38565.0
2020-11-20 10:50:00,30.44,30.45,30.37,30.4,118665.0,28.6046,28.614,28.5388,28.567,118665.0
2020-11-20 11:00:00,30.41,30.41,30.31,30.33,96852.0,28.5764,28.5764,28.4824,28.5012,96852.0
2020-11-20 11:10:00,30.35,30.45,30.34,30.44,68700.0,28.52,28.614,28.5106,28.6046,68700.0
2020-11-20 11:20:00,30.45,30.51,30.42,30.44,61836.0,28.614,28.6704,28.5858,28.6046,61836.0
2020-11-20 11:30:00,30.45,30.5,30.45,30.48,41787.0,28.614,28.661,28.614,28.6422,41787.0
2020-11-20 11:40:00,30.49,30.5,30.42,30.43,45852.0,28.6516,28.661,28.5858,28.5952,45852.0
2020-11-20 11:50:00,30.44,30.48,30.43,30.46,40383.0,28.6046,28.6422,28.5952,28.6234,40383.0
2020-11-20 12:00:00,30.45,30.46,30.42,30.44,62511.0,28.614,28.6234,28.5858,28.6046,62511.0
2020-11-20 12:10:00,30.44,30.46,30.42,30.42,50499.0,28.6046,28.6234,28.5858,28.5858,50499.0
2020-11-20 12:20:00,30.42,30.46,30.42,30.45,52287.0,28.5858,28.6234,28.5858,28.614,52287.0
2020-11-20 12:30:00,30.45,30.47,30.43,30.44,38163.0,28.614,28.6328,28.5952,28.6046,38163.0
2020-11-20 12:40:00,30.44,30.45,30.4,30.4,44376.0,28.6046,28.614,28.567,28.567,44376.0
2020-11-20 12:50:00,30.4,30.51,30.4,30.5,47004.0,28.567,28.6704,28.567,28.661,47004.0
2020-11-20 13:00:00,30.5,30.53,30.49,30.52,89520.0,28.661,28.6892,28.6516,28.6798,89520.0
2020-11-20 13:10:00,30.52,30.59,30.51,30.58,72666.0,28.6798,28.7455,28.6704,28.7361,72666.0
2020-11-20 13:20:00,30.58,30.61,30.56,30.6,70098.0,28.7361,28.7643,28.7173,28.7549,70098.0
2020-11-20 13:30:00,30.6,30.6,30.51,30.52,81345.0,28.7549,28.7549,28.6704,28.6798,81345.0
2020-11-20 13:40:00,30.52,30.52,30.46,30.5,64068.0,28.6798,28.6798,28.6234,28.661,64068.0
2020-11-20 13:50:00,30.5,30.51,30.47,30.51,53532.0,28.661,28.6704,28.6328,28.6704,53532.0
2020-11-20 14:00:00,30.51,30.53,30.49,30.52,55710.0,28.6704,28.6892,28.6516,28.6798,55710.0
2020-11-20 14:10:00,30.51,30.54,30.48,30.5,56199.0,28.6704,28.6985,28.6422,28.661,56199.0
2020-11-20 14:20:00,30.48,30.52,30.48,30.49,79416.0,28.6422,28.6798,28.6422,28.6516,79416.0
2020-11-20 14:30:00,30.49,30.54,30.47,30.52,81606.0,28.6516,28.6985,28.6328,28.6798,81606.0
2020-11-20 14:40:00,30.51,30.52,30.46,30.48,50859.0,28.6704,28.6798,28.6234,28.6422,50859.0
2020-11-20 14:50:00,30.49,30.49,30.46,30.48,56445.0,28.6516,28.6516,28.6234,28.6422,56445.0
2020-11-20 15:00:00,30.48,30.52,30.44,30.45,82113.0,28.6422,28.6798,28.6046,28.614,82113.0
2020-11-20 15:10:00,30.45,30.47,30.42,30.44,90747.0,28.614,28.6328,28.5858,28.6046,90747.0
2020-11-20 15:20:00,30.44,30.5,30.43,30.47,68997.0,28.6046,28.661,28.5952,28.6328,68997.0
2020-11-20 15:30:00,30.47,30.54,30.45,30.52,118398.0,28.6328,28.6985,28.614,28.6798,118398.0
2020-11-20 15:40:00,30.51,30.59,30.49,30.53,148488.0,28.6704,28.7455,28.6516,28.6892,148488.0
2020-11-20 15:50:00,30.53,30.56,30.5,30.52,603189.0,28.6892,28.7173,28.661,28.6798,603189.0
2020-11-23 09:30:00,30.67,30.79,30.53,30.66,256566.0,28.8207,28.9335,28.6892,28.8113,256566.0
2020-11-23 09:40:00,30.67,30.82,30.65,30.8,138876.0,28.8207,28.9617,28.8019,28.9429,138876.0
2020-11-23 09:50:00,30.82,30.89,30.79,30.84,273015.0,28.9617,29.0274,28.9335,28.9805,273015.0
2020-11-23 10:00:00,30.89,30.89,30.74,30.83,70053.0,29.0274,29.0274,28.8865,28.9711,70053.0
2020-11-23 10:10:00,30.8,30.83,30.7,30.74,73899.0,28.9429,28.9711,28.8489,28.8865,73899.0
2020-11-23 10:20:00,30.72,30.78,30.67,30.68,71982.0,28.8677,28.9241,28.8207,28.8301,71982.0
2020-11-23 10:30:00,30.67,30.71,30.65,30.7,58299.0,28.8207,28.8583,28.8019,28.8489,58299.0
2020-11-23 10:40:00,30.73,30.78,30.7,30.78,74724.0,28.8771,28.9241,28.8489,28.9241,74724.0
2020-11-23 10:50:00,30.78,30.78,30.7,30.73,95916.0,28.9241,28.9241,28.8489,28.8771,95916.0
2020-11-23 11:00:00,30.73,30.74,30.6,30.6,111765.0,28.8771,28.8865,28.7549,28.7549,111765.0
2020-11-23 11:10:00,30.6,30.61,30.52,30.54,92631.0,28.7549,28.7643,28.6798,28.6985,92631.0
2020-11-23 11:20:00,30.55,30.58,30.49,30.53,68481.0,28.7079,28.7361,28.6516,28.6892,68481.0
2020-11-23 11:30:00,30.54,30.58,30.47,30.51,155712.0,28.6985,28.7361,28.6328,28.6704,155712.0
2020-11-23 11:40:00,30.51,30.53,30.48,30.51,38097.0,28.6704,28.6892,28.6422,28.6704,38097.0
2020-11-23 11:50:00,30.52,30.53,30.46,30.49,60954.0,28.6798,28.6892,28.6234,28.6516,60954.0
2020-11-23 12:00:00,30.49,30.49,30.43,30.46,50316.0,28.6516,28.6516,28.5952,28.6234,50316.0
2020-11-23 12:10:00,30.44,30.51,30.42,30.48,85461.0,28.6046,28.6704,28.5858,28.6422,85461.0
2020-11-23 12:20:00,30.47,30.52,30.45,30.46,97413.0,28.6328,28.6798,28.614,28.6234,97413.0
2020-11-23 12:30:00,30.46,30.54,30.46,30.51,46365.0,28.6234,28.6985,28.6234,28.6704,46365.0
2020-11-23 12:40:00,30.54,30.58,30.53,30.56,30372.0,28.6985,28.7361,28.6892,28.7173,30372.0
2020-11-23 12:50:00,30.56,30.62,30.56,30.58,41601.0,28.7173,28.7737,28.7173,28.7361,41601.0
2020-11-23 13:00:00,30.59,30.62,30.57,30.6,134082.0,28.7455,28.7737,28.7267,28.7549,134082.0
2020-11-23 13:10:00,30.6,30.64,30.58,30.61,198210.0,28.7549,28.7925,28.7361,28.7643,198210.0
2020-11-23 13:20:00,30.61,30.65,30.6,30.6,105468.0,28.7643,28.8019,28.7549,28.7549,105468.0
2020-11-23 13:30:00,30.6,30.63,30.58,30.62,64752.0,28.7549,28.7831,28.7361,28.7737,64752.0
2020-11-23 13:40:00,30.62,30.62,30.57,30.6,41160.0,28.7737,28.7737,28.7267,28.7549,41160.0
2020-11-23 13:50:00,30.59,30.62,30.59,30.62,90723.0,28.7455,28.7737,28.7455,28.7737,90723.0
2020-11-23 14:00:00,30.62,30.62,30.49,30.53,298812.0,28.7737,28.7737,28.6516,28.6892,298812.0
2020-11-23 14:10:00,30.53,30.53,30.43,30.45,91599.0,28.6892,28.6892,28.5952,28.614,91599.0
2020-11-23 14:20:00,30.45,30.48,30.42,30.43,81939.0,28.614,28.6422,28.5858,28.5952,81939.0
2020-11-23 14:30:00,30.43,30.49,30.43,30.46,103806.0,28.5952,28.6516,28.5952,28.6234,103806.0
2020-11-23 14:40:00,30.46,30.52,30.45,30.49,114729.0,28.6234,28.6798,28.614,28.6516,114729.0
2020-11-23 14:50:00,30.49,30.61,30.49,30.59,196557.0,28.6516,28.7643,28.6516,28.7455,196557.0
2020-11-23 15:00:00,30.59,30.7,30.58,30.68,127440.0,28.7455,28.8489,28.7361,28.8301,127440.0
2020-11-23 15:10:00,30.68,30.68,30.63,30.64,126486.0,28.8301,28.8301,28.7831,28.7925,126486.0
2020-11-23 15:20:00,30.65,30.67,30.64,30.65,131382.0,28.8019,28.8207,28.7925,28.8019,131382.0
2020-11-23 15:30:00,30.65,30.65,30.59,30.6,275808.0,28.8019,28.8019,28.7455,28.7549,275808.0
2020-11-23 15:40:00,30.6,30.68,30.6,30.67,268428.0,28.7549,28.8301,28.7549,28.8207,268428.0
2020-11-23 15:50:00,30.67,30.7,30.6,30.69,797172.0,28.8207,28.8489,28.7549,28.8395,797172.0
2020-11-24 09:30:00,31.15,31.15,30.78,30.93,1042884.0,29.2718,29.2718,28.9241,29.065,1042884.0
2020-11-24 09:40:00,30.91,30.97,30.8,30.8,200796.0,29.0462,29.1026,28.9429,28.9429,200796.0
2020-11-24 09:50:00,30.82,30.88,30.74,30.85,1818192.0,28.9617,29.018,28.8865,28.9899,1818192.0
2020-11-24 10:00:00,30.84,30.92,30.81,30.86,261948.0,28.9805,29.0556,28.9523,28.9993,261948.0
2020-11-24 10:10:00,30.85,30.97,30.83,30.87,220833.0,28.9899,29.1026,28.9711,29.0087,220833.0
2020-11-24 10:20:00,30.86,30.92,30.79,30.88,139245.0,28.9993,29.0556,28.9335,29.018,139245.0
2020-11-24 10:30:00,30.89,30.93,30.82,30.9,208497.0,29.0274,29.065,28.9617,29.0368,208497.0
2020-11-24 10:40:00,30.9,30.93,30.86,30.89,276387.0,29.0368,29.065,28.9993,29.0274,276387.0
2020-11-24 10:50:00,30.88,30.92,30.83,30.86,309822.0,29.018,29.0556,28.9711,28.9993,309822.0
2020-11-24 11:00:00,30.86,30.89,30.83,30.83,113994.0,28.9993,29.0274,28.9711,28.9711,113994.0
2020-11-24 11:10:00,30.84,30.84,30.77,30.8,392550.0,28.9805,28.9805,28.9147,28.9429,392550.0
2020-11-24 11:20:00,30.82,30.87,30.78,30.83,209919.0,28.9617,29.0087,28.9241,28.9711,209919.0
2020-11-24 11:30:00,30.83,31.04,30.8,31.02,1253922.0,28.9711,29.1684,28.9429,29.1496,1253922.0
2020-11-24 11:40:00,31.03,31.09,30.99,31.06,239784.0,29.159,29.2154,29.1214,29.1872,239784.0
2020-11-24 11:50:00,31.06,31.09,30.99,30.99,184629.0,29.1872,29.2154,29.1214,29.1214,184629.0
2020-11-24 12:00:00,30.99,31.06,30.99,31.02,99855.0,29.1214,29.1872,29.1214,29.1496,99855.0
2020-11-24 12:10:00,31.02,31.03,30.96,30.97,384543.0,29.1496,29.159,29.0932,29.1026,384543.0
2020-11-24 12:20:00,30.97,30.99,30.91,30.92,186501.0,29.1026,29.1214,29.0462,29.0556,186501.0
2020-11-24 12:30:00,30.93,30.97,30.89,30.93,135429.0,29.065,29.1026,29.0274,29.065,135429.0
2020-11-24 12:40:00,30.93,30.95,30.85,30.94,7572708.0,29.065,29.0838,28.9899,29.0744,7572708.0
2020-11-24 12:50:00,30.95,31.09,30.95,30.99,154059.0,29.0838,29.2154,29.0838,29.1214,154059.0
2020-11-24 13:00:00,31.01,31.03,30.98,31.03,89124.0,29.1402,29.159,29.112,29.159,89124.0
2020-11-24 13:10:00,31.03,31.05,31.0,31.01,129966.0,29.159,29.1778,29.1308,29.1402,129966.0
2020-11-24 13:20:00,31.01,31.01,30.95,30.96,105597.0,29.1402,29.1402,29.0838,29.0932,105597.0
2020-11-24 13:30:00,30.97,31.01,30.94,30.97,122856.0,29.1026,29.1402,29.0744,29.1026,122856.0
2020-11-24 13:40:00,30.96,31.0,30.94,30.96,213876.0,29.0932,29.1308,29.0744,29.0932,213876.0
2020-11-24 13:50:00,30.96,30.97,30.85,30.91,249537.0,29.0932,29.1026,28.9899,29.0462,249537.0
2020-11-24 14:00:00,30.92,30.95,30.9,30.91,150036.0,29.0556,29.0838,29.0368,29.0462,150036.0
2020-11-24 14:10:00,30.91,30.95,30.86,30.87,156711.0,29.0462,29.0838,28.9993,29.0087,156711.0
2020-11-24 14:20:00,30.87,30.88,30.83,30.85,145791.0,29.0087,29.018,28.9711,28.9899,145791.0
2020-11-24 14:30:00,30.85,30.93,30.84,30.91,104445.0,28.9899,29.065,28.9805,29.0462,104445.0
2020-11-24 14:40:00,30.9,30.92,30.86,30.87,251331.0,29.0368,29.0556,28.9993,29.0087,251331.0
2020-11-24 14:50:00,30.86,30.95,30.86,30.93,113319.0,28.9993,29.0838,28.9993,29.065,113319.0
2020-11-24 15:00:00,30.92,30.96,30.89,30.92,107034.0,29.0556,29.0932,29.0274,29.0556,107034.0
2020-11-24 15:10:00,30.93,30.96,30.92,30.96,89280.0,29.065,29.0932,29.0556,29.0932,89280.0
2020-11-24 15:20:00,30.96,31.02,30.95,30.97,194952.0,29.0932,29.1496,29.0838,29.1026,194952.0
2020-11-24 15:30:00,30.97,31.02,30.95,30.97,213123.0,29.1026,29.1496,29.0838,29.1026,213123.0
2020-11-24 15:40:00,30.97,31.02,30.95,31.01,256380.0,29.1026,29.1496,29.0838,29.1402,256380.0
2020-11-24 15:50:00,31.01,31.03,30.96,30.96,778467.0,29.1402,29.159,29.0932,29.0932,778467.0
2020-11-25 09:30:00,31.0,31.04,30.81,30.92,179661.0,29.1308,29.1684,28.9523,29.0556,179661.0
2020-11-25 09:40:00,30.88,30.96,30.83,30.86,114897.0,29.018,29.0932,28.9711,28.9993,114897.0
2020-11-25 09:50:00,30.86,30.89,30.52,30.6,265764.0,28.9993,29.0274,28.6798,28.7549,265764.0
2020-11-25 10:00:00,30.6,30.68,30.55,30.64,104721.0,28.7549,28.8301,28.7079,28.7925,104721.0
2020-11-25 10:10:00,30.66,30.79,30.66,30.68,78561.0,28.8113,28.9335,28.8113,28.8301,78561.0
2020-11-25 10:20:00,30.68,30.74,30.65,30.65,59787.0,28.8301,28.8865,28.8019,28.8019,59787.0
2020-11-25 10:30:00,30.65,30.78,30.64,30.69,77703.0,28.8019,28.9241,28.7925,28.8395,77703.0
2020-11-25 10:40:00,30.7,30.73,30.65,30.65,58026.0,28.8489,28.8771,28.8019,28.8019,58026.0
2020-11-25 10:50:00,30.66,30.75,30.65,30.66,75486.0,28.8113,28.8959,28.8019,28.8113,75486.0
2020-11-25 11:00:00,30.67,30.71,30.66,30.69,41706.0,28.8207,28.8583,28.8113,28.8395,41706.0
2020-11-25 11:10:00,30.7,30.73,30.67,30.68,39738.0,28.8489,28.8771,28.8207,28.8301,39738.0
2020-11-25 11:20:00,30.68,30.78,30.68,30.74,52737.0,28.8301,28.9241,28.8301,28.8865,52737.0
2020-11-25 11:30:00,30.76,30.81,30.74,30.78,42942.0,28.9053,28.9523,28.8865,28.9241,42942.0
2020-11-25 11:40:00,30.78,30.81,30.75,30.79,50814.0,28.9241,28.9523,28.8959,28.9335,50814.0
2020-11-25 11:50:00,30.8,30.84,30.78,30.84,61779.0,28.9429,28.9805,28.9241,28.9805,61779.0
2020-11-25 12:00:00,30.85,30.86,30.8,30.82,62277.0,28.9899,28.9993,28.9429,28.9617,62277.0
2020-11-25 12:10:00,30.82,30.82,30.76,30.78,48033.0,28.9617,28.9617,28.9053,28.9241,48033.0
2020-11-25 12:20:00,30.78,30.79,30.74,30.76,38145.0,28.9241,28.9335,28.8865,28.9053,38145.0
2020-11-25 12:30:00,30.75,30.79,30.69,30.7,45267.0,28.8959,28.9335,28.8395,28.8489,45267.0
2020-11-25 12:40:00,30.71,30.79,30.7,30.79,59775.0,28.8583,28.9335,28.8489,28.9335,59775.0
2020-11-25 12:50:00,30.78,30.82,30.77,30.81,46626.0,28.9241,28.9617,28.9147,28.9523,46626.0
2020-11-25 13:00:00,30.8,30.82,30.73,30.77,94947.0,28.9429,28.9617,28.8771,28.9147,94947.0
2020-11-25 13:10:00,30.75,30.77,30.72,30.72,58302.0,28.8959,28.9147,28.8677,28.8677,58302.0
2020-11-25 13:20:00,30.72,30.75,30.71,30.73,44022.0,28.8677,28.8959,28.8583,28.8771,44022.0
2020-11-25 13:30:00,30.73,30.74,30.68,30.69,88374.0,28.8771,28.8865,28.8301,28.8395,88374.0
2020-11-25 13:40:00,30.68,30.75,30.68,30.72,57768.0,28.8301,28.8959,28.8301,28.8677,57768.0
2020-11-25 13:50:00,30.72,30.75,30.72,30.73,77976.0,28.8677,28.8959,28.8677,28.8771,77976.0
2020-11-25 14:00:00,30.73,30.74,30.7,30.71,140766.0,28.8771,28.8865,28.8489,28.8583,140766.0
2020-11-25 14:10:00,30.71,30.72,30.63,30.72,120045.0,28.8583,28.8677,28.7831,28.8677,120045.0
2020-11-25 14:20:00,30.7,30.72,30.69,30.7,89310.0,28.8489,28.8677,28.8395,28.8489,89310.0
2020-11-25 14:30:00,30.7,30.77,30.7,30.74,60174.0,28.8489,28.9147,28.8489,28.8865,60174.0
2020-11-25 14:40:00,30.75,30.76,30.72,30.75,96261.0,28.8959,28.9053,28.8677,28.8959,96261.0
2020-11-25 14:50:00,30.75,30.76,30.73,30.74,91305.0,28.8959,28.9053,28.8771,28.8865,91305.0
2020-11-25 15:00:00,30.74,30.78,30.74,30.78,102255.0,28.8865,28.9241,28.8865,28.9241,102255.0
2020-11-25 15:10:00,30.78,30.83,30.78,30.8,127821.0,28.9241,28.9711,28.9241,28.9429,127821.0
2020-11-25 15:20:00,30.8,30.83,30.79,30.81,171768.0,28.9429,28.9711,28.9335,28.9523,171768.0
2020-11-25 15:30:00,30.81,30.81,30.75,30.75,190233.0,28.9523,28.9523,28.8959,28.8959,190233.0
2020-11-25 15:40:00,30.75,30.79,30.75,30.78,195120.0,28.8959,28.9335,28.8959,28.9241,195120.0
2020-11-25 15:50:00,30.78,30.78,30.73,30.73,804498.0,28.9241,28.9241,28.8771,28.8771,804498.0
2020-11-27 09:30:00,30.83,30.91,30.55,30.83,202266.0,29.0536,29.129,28.7897,29.0536,202266.0
2020-11-27 09:40:00,30.85,30.86,30.75,30.77,109521.0,29.0724,29.0818,28.9782,28.997,109521.0
2020-11-27 09:50:00,30.77,30.83,30.69,30.77,70467.0,28.997,29.0536,28.9216,28.997,70467.0
2020-11-27 10:00:00,30.77,30.85,30.72,30.82,106260.0,28.997,29.0724,28.9499,29.0442,106260.0
2020-11-27 10:10:00,30.82,30.87,30.76,30.78,95346.0,29.0442,29.0913,28.9876,29.0065,95346.0
2020-11-27 10:20:00,30.76,30.79,30.71,30.71,43452.0,28.9876,29.0159,28.9405,28.9405,43452.0
2020-11-27 10:30:00,30.72,30.76,30.68,30.73,57450.0,28.9499,28.9876,28.9122,28.9593,57450.0
2020-11-27 10:40:00,30.74,30.8,30.73,30.76,71913.0,28.9688,29.0253,28.9593,28.9876,71913.0
2020-11-27 10:50:00,30.76,30.77,30.66,30.66,46188.0,28.9876,28.997,28.8934,28.8934,46188.0
2020-11-27 11:00:00,30.66,30.69,30.59,30.61,119217.0,28.8934,28.9216,28.8274,28.8463,119217.0
2020-11-27 11:10:00,30.61,30.61,30.53,30.57,141504.0,28.8463,28.8463,28.7709,28.8086,141504.0
2020-11-27 11:20:00,30.57,30.59,30.53,30.55,76410.0,28.8086,28.8274,28.7709,28.7897,76410.0
2020-11-27 11:30:00,30.55,30.59,30.48,30.49,155181.0,28.7897,28.8274,28.7237,28.7332,155181.0
2020-11-27 11:40:00,30.49,30.57,30.47,30.57,134004.0,28.7332,28.8086,28.7143,28.8086,134004.0
2020-11-27 11:50:00,30.56,30.57,30.46,30.51,132102.0,28.7991,28.8086,28.7049,28.752,132102.0
2020-11-27 12:00:00,30.52,30.54,30.49,30.52,80247.0,28.7614,28.7803,28.7332,28.7614,80247.0
2020-11-27 12:10:00,30.53,30.56,30.49,30.52,102963.0,28.7709,28.7991,28.7332,28.7614,102963.0
2020-11-27 12:20:00,30.52,30.53,30.45,30.46,99030.0,28.7614,28.7709,28.6955,28.7049,99030.0
2020-11-27 12:30:00,30.46,30.49,30.43,30.47,96987.0,28.7049,28.7332,28.6766,28.7143,96987.0
2020-11-27 12:40:00,30.47,30.5,30.45,30.46,176235.0,28.7143,28.7426,28.6955,28.7049,176235.0
2020-11-27 12:50:00,30.46,30.51,30.38,30.43,482313.0,28.7049,28.752,28.6295,28.6766,482313.0
2020-11-30 09:30:00,30.41,30.57,30.3,30.54,286005.0,28.6578,28.8086,28.5541,28.7803,286005.0
2020-11-30 09:40:00,30.55,30.61,30.46,30.5,119241.0,28.7897,28.8463,28.7049,28.7426,119241.0
2020-11-30 09:50:00,30.51,30.58,30.44,30.45,138537.0,28.752,28.818,28.686,28.6955,138537.0
2020-11-30 10:00:00,30.45,30.52,30.32,30.35,101445.0,28.6955,28.7614,28.573,28.6012,101445.0
2020-11-30 10:10:00,30.34,30.41,30.32,30.32,74010.0,28.5918,28.6578,28.573,28.573,74010.0
2020-11-30 10:20:00,30.34,30.39,30.27,30.29,67002.0,28.5918,28.6389,28.5258,28.5447,67002.0
2020-11-30 10:30:00,30.29,30.31,30.15,30.16,125601.0,28.5447,28.5635,28.4128,28.4222,125601.0
2020-11-30 10:40:00,30.15,30.17,30.1,30.11,147927.0,28.4128,28.4316,28.3656,28.3751,147927.0
2020-11-30 10:50:00,30.1,30.33,30.1,30.27,97911.0,28.3656,28.5824,28.3656,28.5258,97911.0
2020-11-30 11:00:00,30.28,30.33,30.25,30.27,92928.0,28.5353,28.5824,28.507,28.5258,92928.0
2020-11-30 11:10:00,30.28,30.32,30.19,30.23,81093.0,28.5353,28.573,28.4505,28.4881,81093.0
2020-11-30 11:20:00,30.22,30.26,30.2,30.22,86409.0,28.4787,28.5164,28.4599,28.4787,86409.0
2020-11-30 11:30:00,30.2,30.24,30.15,30.21,100557.0,28.4599,28.4976,28.4128,28.4693,100557.0
2020-11-30 11:40:00,30.21,30.26,30.19,30.23,132897.0,28.4693,28.5164,28.4505,28.4881,132897.0
2020-11-30 11:50:00,30.23,30.27,30.22,30.23,83133.0,28.4881,28.5258,28.4787,28.4881,83133.0
2020-11-30 12:00:00,30.22,30.27,30.21,30.27,89676.0,28.4787,28.5258,28.4693,28.5258,89676.0
2020-11-30 12:10:00,30.27,30.31,30.26,30.28,52677.0,28.5258,28.5635,28.5164,28.5353,52677.0
2020-11-30 12:20:00,30.28,30.32,30.26,30.31,84549.0,28.5353,28.573,28.5164,28.5635,84549.0
2020-11-30 12:30:00,30.31,30.34,30.27,30.3,77091.0,28.5635,28.5918,28.5258,28.5541,77091.0
2020-11-30 12:40:00,30.31,30.31,30.25,30.28,64323.0,28.5635,28.5635,28.507,28.5353,64323.0
2020-11-30 12:50:00,30.28,30.32,30.26,30.29,212451.0,28.5353,28.573,28.5164,28.5447,212451.0
2020-11-30 13:00:00,30.29,30.3,30.22,30.24,320253.0,28.5447,28.5541,28.4787,28.4976,320253.0
2020-11-30 13:10:00,30.23,30.23,30.15,30.16,103143.0,28.4881,28.4881,28.4128,28.4222,103143.0
2020-11-30 13:20:00,30.16,30.19,30.14,30.17,98631.0,28.4222,28.4505,28.4033,28.4316,98631.0
2020-11-30 13:30:00,30.17,30.21,30.15,30.18,93945.0,28.4316,28.4693,28.4128,28.441,93945.0
2020-11-30 13:40:00,30.18,30.25,30.16,30.23,88716.0,28.441,28.507,28.4222,28.4881,88716.0
2020-11-30 13:50:00,30.23,30.25,30.17,30.2,112695.0,28.4881,28.507,28.4316,28.4599,112695.0
2020-11-30 14:00:00,30.19,30.19,30.1,30.15,108144.0,28.4505,28.4505,28.3656,28.4128,108144.0
2020-11-30 14:10:00,30.16,30.22,30.14,30.21,86256.0,28.4222,28.4787,28.4033,28.4693,86256.0
2020-11-30 14:20:00,30.21,30.26,30.17,30.25,159462.0,28.4693,28.5164,28.4316,28.507,159462.0
2020-11-30 14:30:00,30.26,30.27,30.17,30.18,105225.0,28.5164,28.5258,28.4316,28.441,105225.0
2020-11-30 14:40:00,30.17,30.19,30.14,30.18,94677.0,28.4316,28.4505,28.4033,28.441,94677.0
2020-11-30 14:50:00,30.17,30.28,30.15,30.28,133458.0,28.4316,28.5353,28.4128,28.5353,133458.0
2020-11-30 15:00:00,30.28,30.3,30.25,30.28,231486.0,28.5353,28.5541,28.507,28.5353,231486.0
2020-11-30 15:10:00,30.28,30.3,30.25,30.3,178473.0,28.5353,28.5541,28.507,28.5541,178473.0
2020-11-30 15:20:00,30.3,30.34,30.26,30.27,127479.0,28.5541,28.5918,28.5164,28.5258,127479.0
2020-11-30 15:30:00,30.26,30.32,30.24,30.31,222993.0,28.5164,28.573,28.4976,28.5635,222993.0
2020-11-30 15:40:00,30.32,30.36,30.26,30.29,314706.0,28.573,28.6107,28.5164,28.5447,314706.0
2020-11-30 15:50:00,30.28,30.34,29.99,30.02,3254052.0,28.5353,28.5918,28.262,28.2902,3254052.0
2020-12-01 09:30:00,30.39,30.57,30.27,30.48,324882.0,28.6389,28.8086,28.5258,28.7237,324882.0
2020-12-01 09:40:00,30.48,30.58,30.43,30.43,221328.0,28.7237,28.818,28.6766,28.6766,221328.0
2020-12-01 09:50:00,30.43,30.53,30.29,30.4,303165.0,28.6766,28.7709,28.5447,28.6484,303165.0
2020-12-01 10:00:00,30.38,30.5,30.34,30.43,307953.0,28.6295,28.7426,28.5918,28.6766,307953.0
2020-12-01 10:10:00,30.43,30.54,30.37,30.53,150249.0,28.6766,28.7803,28.6201,28.7709,150249.0
2020-12-01 10:20:00,30.53,30.69,30.53,30.58,220755.0,28.7709,28.9216,28.7709,28.818,220755.0
2020-12-01 10:30:00,30.59,30.64,30.45,30.47,126411.0,28.8274,28.8745,28.6955,28.7143,126411.0
2020-12-01 10:40:00,30.47,30.53,30.41,30.48,246819.0,28.7143,28.7709,28.6578,28.7237,246819.0
2020-12-01 10:50:00,30.46,30.53,30.42,30.43,188727.0,28.7049,28.7709,28.6672,28.6766,188727.0
2020-12-01 11:00:00,30.43,30.48,30.42,30.47,380538.0,28.6766,28.7237,28.6672,28.7143,380538.0
2020-12-01 11:10:00,30.46,30.47,30.4,30.42,222663.0,28.7049,28.7143,28.6484,28.6672,222663.0
2020-12-01 11:20:00,30.41,30.45,30.38,30.38,144111.0,28.6578,28.6955,28.6295,28.6295,144111.0
2020-12-01 11:30:00,30.39,30.45,30.34,30.38,132465.0,28.6389,28.6955,28.5918,28.6295,132465.0
2020-12-01 11:40:00,30.38,30.41,30.31,30.31,117927.0,28.6295,28.6578,28.5635,28.5635,117927.0
2020-12-01 11:50:00,30.32,30.33,30.28,30.3,118884.0,28.573,28.5824,28.5353,28.5541,118884.0
2020-12-01 12:00:00,30.29,30.3,30.26,30.28,153147.0,28.5447,28.5541,28.5164,28.5353,153147.0
2020-12-01 12:10:00,30.28,30.28,30.21,30.23,107055.0,28.5353,28.5353,28.4693,28.4881,107055.0
2020-12-01 12:20:00,30.23,30.25,30.23,30.24,110187.0,28.4881,28.507,28.4881,28.4976,110187.0
2020-12-01 12:30:00,30.24,30.29,30.23,30.27,113028.0,28.4976,28.5447,28.4881,28.5258,113028.0
2020-12-01 12:40:00,30.27,30.28,30.24,30.27,111282.0,28.5258,28.5353,28.4976,28.5258,111282.0
2020-12-01 12:50:00,30.27,30.29,30.15,30.15,133260.0,28.5258,28.5447,28.4128,28.4128,133260.0
2020-12-01 13:00:00,30.17,30.18,30.12,30.14,125577.0,28.4316,28.441,28.3845,28.4033,125577.0
2020-12-01 13:10:00,30.14,30.18,30.13,30.15,102324.0,28.4033,28.441,28.3939,28.4128,102324.0
2020-12-01 13:20:00,30.15,30.21,30.13,30.14,187830.0,28.4128,28.4693,28.3939,28.4033,187830.0
2020-12-01 13:30:00,30.14,30.28,30.12,30.27,170526.0,28.4033,28.5353,28.3845,28.5258,170526.0
2020-12-01 13:40:00,30.27,30.28,30.22,30.26,152496.0,28.5258,28.5353,28.4787,28.5164,152496.0
2020-12-01 13:50:00,30.26,30.29,30.25,30.27,149187.0,28.5164,28.5447,28.507,28.5258,149187.0
2020-12-01 14:00:00,30.27,30.33,30.26,30.29,103266.0,28.5258,28.5824,28.5164,28.5447,103266.0
2020-12-01 14:10:00,30.29,30.33,30.24,30.31,228861.0,28.5447,28.5824,28.4976,28.5635,228861.0
2020-12-01 14:20:00,30.31,30.34,30.27,30.33,299034.0,28.5635,28.5918,28.5258,28.5824,299034.0
2020-12-01 14:30:00,30.34,30.38,30.32,30.38,160914.0,28.5918,28.6295,28.573,28.6295,160914.0
2020-12-01 14:40:00,30.38,30.44,30.37,30.42,223257.0,28.6295,28.686,28.6201,28.6672,223257.0
2020-12-01 14:50:00,30.41,30.41,30.33,30.35,206247.0,28.6578,28.6578,28.5824,28.6012,206247.0
2020-12-01 15:00:00,30.35,30.36,30.23,30.24,206400.0,28.6012,28.6107,28.4881,28.4976,206400.0
2020-12-01 15:10:00,30.24,30.27,30.19,30.19,152478.0,28.4976,28.5258,28.4505,28.4505,152478.0
2020-12-01 15:20:00,30.2,30.29,30.19,30.28,204939.0,28.4599,28.5447,28.4505,28.5353,204939.0
2020-12-01 15:30:00,30.28,30.32,30.25,30.28,258873.0,28.5353,28.573,28.507,28.5353,258873.0
2020-12-01 15:40:00,30.28,30.28,30.19,30.25,350667.0,28.5353,28.5353,28.4505,28.507,350667.0
2020-12-01 15:50:00,30.25,30.28,30.18,30.2,1164225.0,28.507,28.5353,28.441,28.4599,1164225.0
2020-12-02 09:30:00,30.19,30.44,30.01,30.17,402309.0,28.4505,28.686,28.2808,28.4316,402309.0
2020-12-02 09:40:00,30.16,30.38,30.13,30.29,324438.0,28.4222,28.6295,28.3939,28.5447,324438.0
2020-12-02 09:50:00,30.26,30.45,30.26,30.4,307620.0,28.5164,28.6955,28.5164,28.6484,307620.0
2020-12-02 10:00:00,30.4,30.41,30.18,30.18,236835.0,28.6484,28.6578,28.441,28.441,236835.0
2020-12-02 10:10:00,30.18,30.2,30.09,30.11,168663.0,28.441,28.4599,28.3562,28.3751,168663.0
2020-12-02 10:20:00,30.1,30.23,30.06,30.23,184377.0,28.3656,28.4881,28.3279,28.4881,184377.0
2020-12-02 10:30:00,30.23,30.32,30.18,30.3,262782.0,28.4881,28.573,28.441,28.5541,262782.0
2020-12-02 10:40:00,30.29,30.3,30.21,30.21,158592.0,28.5447,28.5541,28.4693,28.4693,158592.0
2020-12-02 10:50:00,30.2,30.32,30.19,30.31,181707.0,28.4599,28.573,28.4505,28.5635,181707.0
2020-12-02 11:00:00,30.31,30.37,30.3,30.33,122715.0,28.5635,28.6201,28.5541,28.5824,122715.0
2020-12-02 11:10:00,30.33,30.37,30.3,30.32,122370.0,28.5824,28.6201,28.5541,28.573,122370.0
2020-12-02 11:20:00,30.31,30.38,30.31,30.33,90885.0,28.5635,28.6295,28.5635,28.5824,90885.0
2020-12-02 11:30:00,30.34,30.39,30.33,30.35,88737.0,28.5918,28.6389,28.5824,28.6012,88737.0
2020-12-02 11:40:00,30.36,30.36,30.29,30.3,92007.0,28.6107,28.6107,28.5447,28.5541,92007.0
2020-12-02 11:50:00,30.31,30.32,30.21,30.23,92025.0,28.5635,28.573,28.4693,28.4881,92025.0
2020-12-02 12:00:00,30.23,30.27,30.18,30.18,85008.0,28.4881,28.5258,28.441,28.441,85008.0
2020-12-02 12:10:00,30.19,30.2,30.17,30.19,80553.0,28.4505,28.4599,28.4316,28.4505,80553.0
2020-12-02 12:20:00,30.19,30.26,30.19,30.24,80997.0,28.4505,28.5164,28.4505,28.4976,80997.0
2020-12-02 12:30:00,30.24,30.31,30.24,30.29,94785.0,28.4976,28.5635,28.4976,28.5447,94785.0
2020-12-02 12:40:00,30.29,30.34,30.29,30.3,70782.0,28.5447,28.5918,28.5447,28.5541,70782.0
2020-12-02 12:50:00,30.3,30.39,30.3,30.33,129753.0,28.5541,28.6389,28.5541,28.5824,129753.0
2020-12-02 13:00:00,30.33,30.33,30.25,30.26,88218.0,28.5824,28.5824,28.507,28.5164,88218.0
2020-12-02 13:10:00,30.26,30.28,30.2,30.21,230016.0,28.5164,28.5353,28.4599,28.4693,230016.0
2020-12-02 13:20:00,30.21,30.22,30.16,30.18,392670.0,28.4693,28.4787,28.4222,28.441,392670.0
2020-12-02 13:30:00,30.17,30.2,30.17,30.18,67584.0,28.4316,28.4599,28.4316,28.441,67584.0
2020-12-02 13:40:00,30.18,30.2,30.15,30.16,100758.0,28.441,28.4599,28.4128,28.4222,100758.0
2020-12-02 13:50:00,30.16,30.21,30.15,30.2,89577.0,28.4222,28.4693,28.4128,28.4599,89577.0
2020-12-02 14:00:00,30.2,30.25,30.2,30.24,140262.0,28.4599,28.507,28.4599,28.4976,140262.0
2020-12-02 14:10:00,30.24,30.27,30.18,30.27,105669.0,28.4976,28.5258,28.441,28.5258,105669.0
2020-12-02 14:20:00,30.27,30.29,30.25,30.29,117534.0,28.5258,28.5447,28.507,28.5447,117534.0
2020-12-02 14:30:00,30.29,30.33,30.26,30.33,150165.0,28.5447,28.5824,28.5164,28.5824,150165.0
2020-12-02 14:40:00,30.33,30.33,30.3,30.31,78342.0,28.5824,28.5824,28.5541,28.5635,78342.0
2020-12-02 14:50:00,30.32,30.32,30.28,30.28,105513.0,28.573,28.573,28.5353,28.5353,105513.0
2020-12-02 15:00:00,30.28,30.3,30.27,30.27,90969.0,28.5353,28.5541,28.5258,28.5258,90969.0
2020-12-02 15:10:00,30.27,30.29,30.25,30.28,110658.0,28.5258,28.5447,28.507,28.5353,110658.0
2020-12-02 15:20:00,30.28,30.29,30.23,30.27,127242.0,28.5353,28.5447,28.4881,28.5258,127242.0
2020-12-02 15:30:00,30.26,30.35,30.26,30.29,560253.0,28.5164,28.6012,28.5164,28.5447,560253.0
2020-12-02 15:40:00,30.29,30.36,30.29,30.35,239490.0,28.5447,28.6107,28.5447,28.6012,239490.0
2020-12-02 15:50:00,30.35,30.35,30.18,30.23,947388.0,28.6012,28.6012,28.441,28.4881,947388.0
2020-12-03 09:30:00,30.34,30.4,30.17,30.23,244095.0,28.5918,28.6484,28.4316,28.4881,244095.0
2020-12-03 09:40:00,30.23,30.25,30.16,30.17,186837.0,28.4881,28.507,28.4222,28.4316,186837.0
2020-12-03 09:50:00,30.15,30.28,30.15,30.28,177324.0,28.4128,28.5353,28.4128,28.5353,177324.0
2020-12-03 10:00:00,30.29,30.39,30.29,30.34,96282.0,28.5447,28.6389,28.5447,28.5918,96282.0
2020-12-03 10:10:00,30.34,30.39,30.3,30.35,52677.0,28.5918,28.6389,28.5541,28.6012,52677.0
2020-12-03 10:20:00,30.36,30.43,30.34,30.42,42678.0,28.6107,28.6766,28.5918,28.6672,42678.0
2020-12-03 10:30:00,30.42,30.49,30.41,30.49,94875.0,28.6672,28.7332,28.6578,28.7332,94875.0
2020-12-03 10:40:00,30.49,30.53,30.41,30.43,68943.0,28.7332,28.7709,28.6578,28.6766,68943.0
2020-12-03 10:50:00,30.43,30.43,30.21,30.21,128523.0,28.6766,28.6766,28.4693,28.4693,128523.0
2020-12-03 11:00:00,30.21,30.24,30.13,30.14,168597.0,28.4693,28.4976,28.3939,28.4033,168597.0
2020-12-03 11:10:00,30.13,30.13,30.04,30.11,303903.0,28.3939,28.3939,28.3091,28.3751,303903.0
2020-12-03 11:20:00,30.11,30.14,30.03,30.03,202911.0,28.3751,28.4033,28.2997,28.2997,202911.0
2020-12-03 11:30:00,30.03,30.07,30.02,30.05,145485.0,28.2997,28.3374,28.2902,28.3185,145485.0
2020-12-03 11:40:00,30.05,30.08,30.03,30.08,127410.0,28.3185,28.3468,28.2997,28.3468,127410.0
2020-12-03 11:50:00,30.07,30.1,30.04,30.05,101391.0,28.3374,28.3656,28.3091,28.3185,101391.0
2020-12-03 12:00:00,30.06,30.07,29.99,30.04,225345.0,28.3279,28.3374,28.262,28.3091,225345.0
2020-12-03 12:10:00,30.05,30.08,30.03,30.06,107766.0,28.3185,28.3468,28.2997,28.3279,107766.0
2020-12-03 12:20:00,30.05,30.06,30.02,30.04,432417.0,28.3185,28.3279,28.2902,28.3091,432417.0
2020-12-03 12:30:00,30.04,30.12,30.03,30.09,81555.0,28.3091,28.3845,28.2997,28.3562,81555.0
2020-12-03 12:40:00,30.08,30.11,30.07,30.09,49182.0,28.3468,28.3751,28.3374,28.3562,49182.0
2020-12-03 12:50:00,30.09,30.13,30.08,30.13,48696.0,28.3562,28.3939,28.3468,28.3939,48696.0
2020-12-03 13:00:00,30.13,30.15,30.07,30.08,64488.0,28.3939,28.4128,28.3374,28.3468,64488.0
2020-12-03 13:10:00,30.09,30.14,30.09,30.12,65670.0,28.3562,28.4033,28.3562,28.3845,65670.0
2020-12-03 13:20:00,30.11,30.16,30.1,30.15,74583.0,28.3751,28.4222,28.3656,28.4128,74583.0
2020-12-03 13:30:00,30.15,30.16,30.1,30.14,63435.0,28.4128,28.4222,28.3656,28.4033,63435.0
2020-12-03 13:40:00,30.15,30.15,30.11,30.14,69435.0,28.4128,28.4128,28.3751,28.4033,69435.0
2020-12-03 13:50:00,30.14,30.14,30.09,30.1,91614.0,28.4033,28.4033,28.3562,28.3656,91614.0
2020-12-03 14:00:00,30.1,30.15,30.07,30.15,250572.0,28.3656,28.4128,28.3374,28.4128,250572.0
2020-12-03 14:10:00,30.14,30.18,30.14,30.16,145983.0,28.4033,28.441,28.4033,28.4222,145983.0
2020-12-03 14:20:00,30.16,30.18,30.13,30.17,117519.0,28.4222,28.441,28.3939,28.4316,117519.0
2020-12-03 14:30:00,30.17,30.18,30.15,30.17,100338.0,28.4316,28.441,28.4128,28.4316,100338.0
2020-12-03 14:40:00,30.18,30.22,30.18,30.21,85437.0,28.441,28.4787,28.441,28.4693,85437.0
2020-12-03 14:50:00,30.21,30.21,30.15,30.16,95400.0,28.4693,28.4693,28.4128,28.4222,95400.0
2020-12-03 15:00:00,30.16,30.16,30.11,30.12,262788.0,28.4222,28.4222,28.3751,28.3845,262788.0
2020-12-03 15:10:00,30.12,30.19,30.12,30.19,142347.0,28.3845,28.4505,28.3845,28.4505,142347.0
2020-12-03 15:20:00,30.19,30.22,30.19,30.21,135393.0,28.4505,28.4787,28.4505,28.4693,135393.0
2020-12-03 15:30:00,30.21,30.21,30.1,30.1,384909.0,28.4693,28.4693,28.3656,28.3656,384909.0
2020-12-03 15:40:00,30.1,30.22,30.06,30.19,352350.0,28.3656,28.4787,28.3279,28.4505,352350.0
2020-12-03 15:50:00,30.19,30.19,30.07,30.14,1219830.0,28.4505,28.4505,28.3374,28.4033,1219830.0
2020-12-04 09:30:00,30.21,30.33,30.15,30.23,93636.0,28.4693,28.5824,28.4128,28.4881,93636.0
2020-12-04 09:40:00,30.22,30.38,30.2,30.34,75420.0,28.4787,28.6295,28.4599,28.5918,75420.0
2020-12-04 09:50:00,30.34,30.43,30.32,30.35,86472.0,28.5918,28.6766,28.573,28.6012,86472.0
2020-12-04 10:00:00,30.36,30.38,30.25,30.33,94422.0,28.6107,28.6295,28.507,28.5824,94422.0
2020-12-04 10:10:00,30.32,30.38,30.23,30.36,71703.0,28.573,28.6295,28.4881,28.6107,71703.0
2020-12-04 10:20:00,30.35,30.42,30.35,30.41,66765.0,28.6012,28.6672,28.6012,28.6578,66765.0
2020-12-04 10:30:00,30.39,30.48,30.39,30.48,71451.0,28.6389,28.7237,28.6389,28.7237,71451.0
2020-12-04 10:40:00,30.48,30.53,30.44,30.53,97692.0,28.7237,28.7709,28.686,28.7709,97692.0
2020-12-04 10:50:00,30.53,30.59,30.52,30.56,150624.0,28.7709,28.8274,28.7614,28.7991,150624.0
2020-12-04 11:00:00,30.56,30.62,30.53,30.58,84390.0,28.7991,28.8557,28.7709,28.818,84390.0
2020-12-04 11:10:00,30.57,30.63,30.55,30.57,215943.0,28.8086,28.8651,28.7897,28.8086,215943.0
2020-12-04 11:20:00,30.57,30.58,30.48,30.54,72966.0,28.8086,28.818,28.7237,28.7803,72966.0
2020-12-04 11:30:00,30.53,30.55,30.48,30.49,55350.0,28.7709,28.7897,28.7237,28.7332,55350.0
2020-12-04 11:40:00,30.49,30.51,30.46,30.51,83283.0,28.7332,28.752,28.7049,28.752,83283.0
2020-12-04 11:50:00,30.51,30.54,30.5,30.5,39828.0,28.752,28.7803,28.7426,28.7426,39828.0
2020-12-04 12:00:00,30.51,30.58,30.51,30.55,53220.0,28.752,28.818,28.752,28.7897,53220.0
2020-12-04 12:10:00,30.55,30.56,30.49,30.52,53790.0,28.7897,28.7991,28.7332,28.7614,53790.0
2020-12-04 12:20:00,30.52,30.54,30.49,30.51,34326.0,28.7614,28.7803,28.7332,28.752,34326.0
2020-12-04 12:30:00,30.5,30.54,30.49,30.51,52155.0,28.7426,28.7803,28.7332,28.752,52155.0
2020-12-04 12:40:00,30.51,30.54,30.5,30.5,33030.0,28.752,28.7803,28.7426,28.7426,33030.0
2020-12-04 12:50:00,30.5,30.53,30.49,30.52,42492.0,28.7426,28.7709,28.7332,28.7614,42492.0
2020-12-04 13:00:00,30.52,30.54,30.49,30.51,59997.0,28.7614,28.7803,28.7332,28.752,59997.0
2020-12-04 13:10:00,30.52,30.56,30.51,30.54,72363.0,28.7614,28.7991,28.752,28.7803,72363.0
2020-12-04 13:20:00,30.53,30.56,30.52,30.53,65415.0,28.7709,28.7991,28.7614,28.7709,65415.0
2020-12-04 13:30:00,30.53,30.55,30.52,30.55,38133.0,28.7709,28.7897,28.7614,28.7897,38133.0
2020-12-04 13:40:00,30.55,30.57,30.54,30.54,55020.0,28.7897,28.8086,28.7803,28.7803,55020.0
2020-12-04 13:50:00,30.54,30.56,30.51,30.55,48537.0,28.7803,28.7991,28.752,28.7897,48537.0
2020-12-04 14:00:00,30.54,30.59,30.54,30.56,71700.0,28.7803,28.8274,28.7803,28.7991,71700.0
2020-12-04 14:10:00,30.56,30.56,30.52,30.55,102708.0,28.7991,28.7991,28.7614,28.7897,102708.0
2020-12-04 14:20:00,30.55,30.58,30.54,30.55,55254.0,28.7897,28.818,28.7803,28.7897,55254.0
2020-12-04 14:30:00,30.56,30.58,30.55,30.56,49209.0,28.7991,28.818,28.7897,28.7991,49209.0
2020-12-04 14:40:00,30.56,30.62,30.56,30.62,72882.0,28.7991,28.8557,28.7991,28.8557,72882.0
2020-12-04 14:50:00,30.61,30.62,30.58,30.6,64437.0,28.8463,28.8557,28.818,28.8368,64437.0
2020-12-04 15:00:00,30.6,30.63,30.6,30.61,78525.0,28.8368,28.8651,28.8368,28.8463,78525.0
2020-12-04 15:10:00,30.61,30.62,30.58,30.6,106695.0,28.8463,28.8557,28.818,28.8368,106695.0
2020-12-04 15:20:00,30.6,30.63,30.57,30.59,88068.0,28.8368,28.8651,28.8086,28.8274,88068.0
2020-12-04 15:30:00,30.59,30.65,30.59,30.6,170388.0,28.8274,28.8839,28.8274,28.8368,170388.0
2020-12-04 15:40:00,30.6,30.65,30.6,30.63,172944.0,28.8368,28.8839,28.8368,28.8651,172944.0
2020-12-04 15:50:00,30.63,30.66,30.55,30.61,559797.0,28.8651,28.8934,28.7897,28.8463,559797.0
2020-12-07 09:30:00,30.46,30.54,30.39,30.49,366105.0,28.7049,28.7803,28.6389,28.7332,366105.0
2020-12-07 09:40:00,30.49,30.54,30.44,30.49,236166.0,28.7332,28.7803,28.686,28.7332,236166.0
2020-12-07 09:50:00,30.5,30.59,30.43,30.58,180669.0,28.7426,28.8274,28.6766,28.818,180669.0
2020-12-07 10:00:00,30.58,30.58,30.48,30.5,117465.0,28.818,28.818,28.7237,28.7426,117465.0
2020-12-07 10:10:00,30.49,30.61,30.49,30.61,61275.0,28.7332,28.8463,28.7332,28.8463,61275.0
2020-12-07 10:20:00,30.6,30.66,30.55,30.64,78975.0,28.8368,28.8934,28.7897,28.8745,78975.0
2020-12-07 10:30:00,30.64,30.69,30.64,30.69,125325.0,28.8745,28.9216,28.8745,28.9216,125325.0
2020-12-07 10:40:00,30.69,30.76,30.69,30.74,115188.0,28.9216,28.9876,28.9216,28.9688,115188.0
2020-12-07 10:50:00,30.73,30.77,30.68,30.69,156813.0,28.9593,28.997,28.9122,28.9216,156813.0
2020-12-07 11:00:00,30.69,30.69,30.65,30.67,118644.0,28.9216,28.9216,28.8839,28.9028,118644.0
2020-12-07 11:10:00,30.67,30.7,30.62,30.63,85950.0,28.9028,28.9311,28.8557,28.8651,85950.0
2020-12-07 11:20:00,30.63,30.63,30.58,30.59,111234.0,28.8651,28.8651,28.818,28.8274,111234.0
2020-12-07 11:30:00,30.59,30.69,30.59,30.69,39393.0,28.8274,28.9216,28.8274,28.9216,39393.0
2020-12-07 11:40:00,30.67,30.69,30.62,30.63,86094.0,28.9028,28.9216,28.8557,28.8651,86094.0
2020-12-07 11:50:00,30.63,30.65,30.6,30.64,73911.0,28.8651,28.8839,28.8368,28.8745,73911.0
2020-12-07 12:00:00,30.64,30.73,30.61,30.73,76071.0,28.8745,28.9593,28.8463,28.9593,76071.0
2020-12-07 12:10:00,30.74,30.75,30.71,30.73,70962.0,28.9688,28.9782,28.9405,28.9593,70962.0
2020-12-07 12:20:00,30.73,30.75,30.7,30.74,52221.0,28.9593,28.9782,28.9311,28.9688,52221.0
2020-12-07 12:30:00,30.74,30.74,30.68,30.7,52773.0,28.9688,28.9688,28.9122,28.9311,52773.0
2020-12-07 12:40:00,30.7,30.74,30.7,30.7,69345.0,28.9311,28.9688,28.9311,28.9311,69345.0
2020-12-07 12:50:00,30.71,30.71,30.64,30.64,65430.0,28.9405,28.9405,28.8745,28.8745,65430.0
2020-12-07 13:00:00,30.64,30.69,30.63,30.68,63249.0,28.8745,28.9216,28.8651,28.9122,63249.0
2020-12-07 13:10:00,30.68,30.68,30.64,30.67,54366.0,28.9122,28.9122,28.8745,28.9028,54366.0
2020-12-07 13:20:00,30.67,30.71,30.66,30.66,59367.0,28.9028,28.9405,28.8934,28.8934,59367.0
2020-12-07 13:30:00,30.66,30.68,30.61,30.61,63723.0,28.8934,28.9122,28.8463,28.8463,63723.0
2020-12-07 13:40:00,30.61,30.62,30.53,30.56,99387.0,28.8463,28.8557,28.7709,28.7991,99387.0
2020-12-07 13:50:00,30.56,30.6,30.54,30.55,96279.0,28.7991,28.8368,28.7803,28.7897,96279.0
2020-12-07 14:00:00,30.55,30.57,30.53,30.56,92007.0,28.7897,28.8086,28.7709,28.7991,92007.0
2020-12-07 14:10:00,30.56,30.56,30.53,30.53,118866.0,28.7991,28.7991,28.7709,28.7709,118866.0
2020-12-07 14:20:00,30.54,30.59,30.54,30.59,70968.0,28.7803,28.8274,28.7803,28.8274,70968.0
2020-12-07 14:30:00,30.59,30.6,30.58,30.6,61146.0,28.8274,28.8368,28.818,28.8368,61146.0
2020-12-07 14:40:00,30.6,30.62,30.58,30.6,77358.0,28.8368,28.8557,28.818,28.8368,77358.0
2020-12-07 14:50:00,30.6,30.61,30.55,30.55,67353.0,28.8368,28.8463,28.7897,28.7897,67353.0
2020-12-07 15:00:00,30.56,30.57,30.54,30.56,70944.0,28.7991,28.8086,28.7803,28.7991,70944.0
2020-12-07 15:10:00,30.56,30.59,30.55,30.59,81123.0,28.7991,28.8274,28.7897,28.8274,81123.0
2020-12-07 15:20:00,30.59,30.65,30.59,30.65,116295.0,28.8274,28.8839,28.8274,28.8839,116295.0
2020-12-07 15:30:00,30.65,30.68,30.64,30.65,167121.0,28.8839,28.9122,28.8745,28.8839,167121.0
2020-12-07 15:40:00,30.65,30.65,30.57,30.59,168579.0,28.8839,28.8839,28.8086,28.8274,168579.0
2020-12-07 15:50:00,30.59,30.71,30.57,30.68,593502.0,28.8274,28.9405,28.8086,28.9122,593502.0
2020-12-08 09:30:00,30.38,30.7,30.35,30.4,332355.0,28.6295,28.9311,28.6012,28.6484,332355.0
2020-12-08 09:40:00,30.42,30.45,30.33,30.38,163764.0,28.6672,28.6955,28.5824,28.6295,163764.0
2020-12-08 09:50:00,30.38,30.43,30.38,30.4,144171.0,28.6295,28.6766,28.6295,28.6484,144171.0
2020-12-08 10:00:00,30.4,30.43,30.33,30.41,169665.0,28.6484,28.6766,28.5824,28.6578,169665.0
2020-12-08 10:10:00,30.42,30.53,30.4,30.51,87090.0,28.6672,28.7709,28.6484,28.752,87090.0
2020-12-08 10:20:00,30.51,30.52,30.42,30.45,86037.0,28.752,28.7614,28.6672,28.6955,86037.0
2020-12-08 10:30:00,30.44,30.47,30.41,30.44,54573.0,28.686,28.7143,28.6578,28.686,54573.0
2020-12-08 10:40:00,30.44,30.45,30.42,30.43,36318.0,28.686,28.6955,28.6672,28.6766,36318.0
2020-12-08 10:50:00,30.43,30.5,30.43,30.5,81030.0,28.6766,28.7426,28.6766,28.7426,81030.0
2020-12-08 11:00:00,30.5,30.6,30.5,30.57,90678.0,28.7426,28.8368,28.7426,28.8086,90678.0
2020-12-08 11:10:00,30.57,30.61,30.55,30.6,41886.0,28.8086,28.8463,28.7897,28.8368,41886.0
2020-12-08 11:20:00,30.6,30.6,30.54,30.57,77217.0,28.8368,28.8368,28.7803,28.8086,77217.0
2020-12-08 11:30:00,30.57,30.61,30.55,30.58,61626.0,28.8086,28.8463,28.7897,28.818,61626.0
2020-12-08 11:40:00,30.59,30.61,30.55,30.59,57072.0,28.8274,28.8463,28.7897,28.8274,57072.0
2020-12-08 11:50:00,30.59,30.6,30.55,30.57,58584.0,28.8274,28.8368,28.7897,28.8086,58584.0
2020-12-08 12:00:00,30.57,30.59,30.49,30.49,88797.0,28.8086,28.8274,28.7332,28.7332,88797.0
2020-12-08 12:10:00,30.49,30.53,30.49,30.51,53910.0,28.7332,28.7709,28.7332,28.752,53910.0
2020-12-08 12:20:00,30.51,30.54,30.5,30.53,50685.0,28.752,28.7803,28.7426,28.7709,50685.0
2020-12-08 12:30:00,30.53,30.59,30.53,30.59,43257.0,28.7709,28.8274,28.7709,28.8274,43257.0
2020-12-08 12:40:00,30.59,30.62,30.57,30.57,31125.0,28.8274,28.8557,28.8086,28.8086,31125.0
2020-12-08 12:50:00,30.58,30.59,30.55,30.56,27507.0,28.818,28.8274,28.7897,28.7991,27507.0
2020-12-08 13:00:00,30.56,30.59,30.55,30.58,36756.0,28.7991,28.8274,28.7897,28.818,36756.0
2020-12-08 13:10:00,30.57,30.59,30.54,30.56,38466.0,28.8086,28.8274,28.7803,28.7991,38466.0
2020-12-08 13:20:00,30.56,30.58,30.55,30.57,33981.0,28.7991,28.818,28.7897,28.8086,33981.0
2020-12-08 13:30:00,30.57,30.6,30.56,30.59,38433.0,28.8086,28.8368,28.7991,28.8274,38433.0
2020-12-08 13:40:00,30.58,30.59,30.54,30.57,49158.0,28.818,28.8274,28.7803,28.8086,49158.0
2020-12-08 13:50:00,30.58,30.58,30.53,30.56,69021.0,28.818,28.818,28.7709,28.7991,69021.0
2020-12-08 14:00:00,30.56,30.57,30.52,30.53,45456.0,28.7991,28.8086,28.7614,28.7709,45456.0
2020-12-08 14:10:00,30.52,30.55,30.52,30.55,45060.0,28.7614,28.7897,28.7614,28.7897,45060.0
2020-12-08 14:20:00,30.55,30.59,30.54,30.59,71469.0,28.7897,28.8274,28.7803,28.8274,71469.0
2020-12-08 14:30:00,30.59,30.59,30.55,30.56,39240.0,28.8274,28.8274,28.7897,28.7991,39240.0
2020-12-08 14:40:00,30.56,30.56,30.49,30.49,34887.0,28.7991,28.7991,28.7332,28.7332,34887.0
2020-12-08 14:50:00,30.48,30.5,30.47,30.49,60939.0,28.7237,28.7426,28.7143,28.7332,60939.0
2020-12-08 15:00:00,30.49,30.51,30.48,30.49,48705.0,28.7332,28.752,28.7237,28.7332,48705.0
2020-12-08 15:10:00,30.49,30.51,30.46,30.51,101133.0,28.7332,28.752,28.7049,28.752,101133.0
2020-12-08 15:20:00,30.51,30.54,30.5,30.53,124224.0,28.752,28.7803,28.7426,28.7709,124224.0
2020-12-08 15:30:00,30.52,30.54,30.46,30.47,107331.0,28.7614,28.7803,28.7049,28.7143,107331.0
2020-12-08 15:40:00,30.47,30.47,30.42,30.42,98259.0,28.7143,28.7143,28.6672,28.6672,98259.0
2020-12-08 15:50:00,30.42,30.51,30.42,30.49,353709.0,28.6672,28.752,28.6672,28.7332,353709.0
2020-12-09 09:30:00,30.56,30.73,30.5,30.65,243384.0,28.7991,28.9593,28.7426,28.8839,243384.0
2020-12-09 09:40:00,30.66,30.73,30.63,30.72,76950.0,28.8934,28.9593,28.8651,28.9499,76950.0
2020-12-09 09:50:00,30.71,30.74,30.68,30.72,63453.0,28.9405,28.9688,28.9122,28.9499,63453.0
2020-12-09 10:00:00,30.73,30.76,30.65,30.66,93564.0,28.9593,28.9876,28.8839,28.8934,93564.0
2020-12-09 10:10:00,30.65,30.65,30.54,30.61,74430.0,28.8839,28.8839,28.7803,28.8463,74430.0
2020-12-09 10:20:00,30.6,30.62,30.58,30.61,39681.0,28.8368,28.8557,28.818,28.8463,39681.0
2020-12-09 10:30:00,30.59,30.65,30.59,30.61,73815.0,28.8274,28.8839,28.8274,28.8463,73815.0
2020-12-09 10:40:00,30.6,30.65,30.59,30.64,67332.0,28.8368,28.8839,28.8274,28.8745,67332.0
2020-12-09 10:50:00,30.64,30.67,30.62,30.65,87513.0,28.8745,28.9028,28.8557,28.8839,87513.0
2020-12-09 11:00:00,30.65,30.66,30.6,30.6,149619.0,28.8839,28.8934,28.8368,28.8368,149619.0
2020-12-09 11:10:00,30.6,30.6,30.52,30.53,54684.0,28.8368,28.8368,28.7614,28.7709,54684.0
2020-12-09 11:20:00,30.53,30.61,30.53,30.61,33213.0,28.7709,28.8463,28.7709,28.8463,33213.0
2020-12-09 11:30:00,30.61,30.61,30.55,30.58,39840.0,28.8463,28.8463,28.7897,28.818,39840.0
2020-12-09 11:40:00,30.59,30.6,30.55,30.55,34545.0,28.8274,28.8368,28.7897,28.7897,34545.0
2020-12-09 11:50:00,30.56,30.64,30.55,30.63,39957.0,28.7991,28.8745,28.7897,28.8651,39957.0
2020-12-09 12:00:00,30.62,30.65,30.61,30.63,38538.0,28.8557,28.8839,28.8463,28.8651,38538.0
2020-12-09 12:10:00,30.63,30.66,30.62,30.65,23637.0,28.8651,28.8934,28.8557,28.8839,23637.0
2020-12-09 12:20:00,30.64,30.68,30.63,30.67,37137.0,28.8745,28.9122,28.8651,28.9028,37137.0
2020-12-09 12:30:00,30.66,30.66,30.61,30.61,50286.0,28.8934,28.8934,28.8463,28.8463,50286.0
2020-12-09 12:40:00,30.61,30.61,30.57,30.59,119286.0,28.8463,28.8463,28.8086,28.8274,119286.0
2020-12-09 12:50:00,30.58,30.63,30.55,30.62,76002.0,28.818,28.8651,28.7897,28.8557,76002.0
2020-12-09 13:00:00,30.61,30.62,30.57,30.59,101184.0,28.8463,28.8557,28.8086,28.8274,101184.0
2020-12-09 13:10:00,30.59,30.6,30.5,30.51,42321.0,28.8274,28.8368,28.7426,28.752,42321.0
2020-12-09 13:20:00,30.51,30.53,30.48,30.52,67104.0,28.752,28.7709,28.7237,28.7614,67104.0
2020-12-09 13:30:00,30.52,30.53,30.42,30.46,126120.0,28.7614,28.7709,28.6672,28.7049,126120.0
2020-12-09 13:40:00,30.46,30.49,30.43,30.48,100962.0,28.7049,28.7332,28.6766,28.7237,100962.0
2020-12-09 13:50:00,30.48,30.5,30.43,30.45,61164.0,28.7237,28.7426,28.6766,28.6955,61164.0
2020-12-09 14:00:00,30.45,30.56,30.45,30.55,103788.0,28.6955,28.7991,28.6955,28.7897,103788.0
2020-12-09 14:10:00,30.53,30.55,30.48,30.5,51768.0,28.7709,28.7897,28.7237,28.7426,51768.0
2020-12-09 14:20:00,30.5,30.55,30.49,30.53,65304.0,28.7426,28.7897,28.7332,28.7709,65304.0
2020-12-09 14:30:00,30.53,30.54,30.45,30.46,71235.0,28.7709,28.7803,28.6955,28.7049,71235.0
2020-12-09 14:40:00,30.46,30.47,30.4,30.45,57786.0,28.7049,28.7143,28.6484,28.6955,57786.0
2020-12-09 14:50:00,30.46,30.5,30.42,30.5,53940.0,28.7049,28.7426,28.6672,28.7426,53940.0
2020-12-09 15:00:00,30.49,30.54,30.46,30.53,73719.0,28.7332,28.7803,28.7049,28.7709,73719.0
2020-12-09 15:10:00,30.53,30.55,30.48,30.49,77046.0,28.7709,28.7897,28.7237,28.7332,77046.0
2020-12-09 15:20:00,30.49,30.5,30.44,30.47,95688.0,28.7332,28.7426,28.686,28.7143,95688.0
2020-12-09 15:30:00,30.47,30.52,30.47,30.5,127767.0,28.7143,28.7614,28.7143,28.7426,127767.0
2020-12-09 15:40:00,30.5,30.59,30.5,30.59,176583.0,28.7426,28.8274,28.7426,28.8274,176583.0
2020-12-09 15:50:00,30.59,30.69,30.57,30.57,473313.0,28.8274,28.9216,28.8086,28.8086,473313.0
2020-12-10 09:30:00,29.85,30.14,29.85,30.03,586899.0,28.13,28.4033,28.13,28.2997,586899.0
2020-12-10 09:40:00,30.04,30.07,29.95,30.02,223893.0,28.3091,28.3374,28.2243,28.2902,223893.0
2020-12-10 09:50:00,30.03,30.18,30.03,30.18,169551.0,28.2997,28.441,28.2997,28.441,169551.0
2020-12-10 10:00:00,30.17,30.18,30.09,30.12,134781.0,28.4316,28.441,28.3562,28.3845,134781.0
2020-12-10 10:10:00,30.12,30.18,30.03,30.04,261036.0,28.3845,28.441,28.2997,28.3091,261036.0
2020-12-10 10:20:00,30.03,30.04,29.97,30.01,147945.0,28.2997,28.3091,28.2431,28.2808,147945.0
2020-12-10 10:30:00,30.01,30.03,29.95,29.98,92004.0,28.2808,28.2997,28.2243,28.2526,92004.0
2020-12-10 10:40:00,29.99,29.99,29.9,29.97,139350.0,28.262,28.262,28.1772,28.2431,139350.0
2020-12-10 10:50:00,29.97,30.04,29.97,30.01,303951.0,28.2431,28.3091,28.2431,28.2808,303951.0
2020-12-10 11:00:00,30.01,30.01,29.96,29.98,118935.0,28.2808,28.2808,28.2337,28.2526,118935.0
2020-12-10 11:10:00,29.98,30.05,29.96,30.05,148614.0,28.2526,28.3185,28.2337,28.3185,148614.0
2020-12-10 11:20:00,30.06,30.09,30.03,30.05,457017.0,28.3279,28.3562,28.2997,28.3185,457017.0
2020-12-10 11:30:00,30.05,30.05,29.96,29.99,120168.0,28.3185,28.3185,28.2337,28.262,120168.0
2020-12-10 11:40:00,29.98,30.0,29.94,29.96,104736.0,28.2526,28.2714,28.2149,28.2337,104736.0
2020-12-10 11:50:00,29.97,29.97,29.88,29.88,142776.0,28.2431,28.2431,28.1583,28.1583,142776.0
2020-12-10 12:00:00,29.87,29.99,29.87,29.99,114063.0,28.1489,28.262,28.1489,28.262,114063.0
2020-12-10 12:10:00,29.98,30.04,29.97,30.03,271032.0,28.2526,28.3091,28.2431,28.2997,271032.0
2020-12-10 12:20:00,30.02,30.03,30.0,30.01,143607.0,28.2902,28.2997,28.2714,28.2808,143607.0
2020-12-10 12:30:00,30.02,30.04,29.99,30.0,110262.0,28.2902,28.3091,28.262,28.2714,110262.0
2020-12-10 12:40:00,30.0,30.01,29.96,29.97,56493.0,28.2714,28.2808,28.2337,28.2431,56493.0
2020-12-10 12:50:00,29.96,29.99,29.93,29.97,106080.0,28.2337,28.262,28.2054,28.2431,106080.0
2020-12-10 13:00:00,29.96,29.99,29.93,29.98,38262.0,28.2337,28.262,28.2054,28.2526,38262.0
2020-12-10 13:10:00,29.98,30.04,29.98,30.03,101394.0,28.2526,28.3091,28.2526,28.2997,101394.0
2020-12-10 13:20:00,30.04,30.06,29.99,30.02,382263.0,28.3091,28.3279,28.262,28.2902,382263.0
2020-12-10 13:30:00,30.02,30.03,29.98,29.99,120474.0,28.2902,28.2997,28.2526,28.262,120474.0
2020-12-10 13:40:00,29.99,30.0,29.96,29.99,69405.0,28.262,28.2714,28.2337,28.262,69405.0
2020-12-10 13:50:00,29.98,30.01,29.96,30.0,69192.0,28.2526,28.2808,28.2337,28.2714,69192.0
2020-12-10 14:00:00,29.99,30.0,29.95,29.97,86514.0,28.262,28.2714,28.2243,28.2431,86514.0
2020-12-10 14:10:00,29.96,29.98,29.93,29.96,96441.0,28.2337,28.2526,28.2054,28.2337,96441.0
2020-12-10 14:20:00,29.96,30.0,29.94,30.0,97596.0,28.2337,28.2714,28.2149,28.2714,97596.0
2020-12-10 14:30:00,29.99,30.03,29.98,30.03,148803.0,28.262,28.2997,28.2526,28.2997,148803.0
2020-12-10 14:40:00,30.03,30.03,29.99,30.02,84924.0,28.2997,28.2997,28.262,28.2902,84924.0
2020-12-10 14:50:00,30.02,30.04,30.01,30.02,85959.0,28.2902,28.3091,28.2808,28.2902,85959.0
2020-12-10 15:00:00,30.04,30.09,30.03,30.07,140637.0,28.3091,28.3562,28.2997,28.3374,140637.0
2020-12-10 15:10:00,30.08,30.14,30.08,30.12,170736.0,28.3468,28.4033,28.3468,28.3845,170736.0
2020-12-10 15:20:00,30.12,30.14,30.09,30.1,274011.0,28.3845,28.4033,28.3562,28.3656,274011.0
2020-12-10 15:30:00,30.1,30.12,30.04,30.07,428112.0,28.3656,28.3845,28.3091,28.3374,428112.0
2020-12-10 15:40:00,30.07,30.07,30.0,30.05,429801.0,28.3374,28.3374,28.2714,28.3185,429801.0
2020-12-10 15:50:00,30.05,30.06,29.99,29.99,867783.0,28.3185,28.3279,28.262,28.262,867783.0
2020-12-11 09:30:00,29.74,29.86,29.68,29.81,363897.0,28.0264,28.1395,27.9698,28.0923,363897.0
2020-12-11 09:40:00,29.82,29.85,29.72,29.73,300066.0,28.1018,28.13,28.0075,28.017,300066.0
2020-12-11 09:50:00,29.73,29.88,29.67,29.84,738882.0,28.017,28.1583,27.9604,28.1206,738882.0
2020-12-11 10:00:00,29.84,29.92,29.8,29.86,417111.0,28.1206,28.196,28.0829,28.1395,417111.0
2020-12-11 10:10:00,29.87,29.87,29.78,29.84,161952.0,28.1489,28.1489,28.0641,28.1206,161952.0
2020-12-11 10:20:00,29.85,29.87,29.82,29.82,109398.0,28.13,28.1489,28.1018,28.1018,109398.0
2020-12-11 10:30:00,29.83,29.83,29.77,29.83,72387.0,28.1112,28.1112,28.0547,28.1112,72387.0
2020-12-11 10:40:00,29.82,29.84,29.78,29.8,61038.0,28.1018,28.1206,28.0641,28.0829,61038.0
2020-12-11 10:50:00,29.8,29.83,29.78,29.83,111042.0,28.0829,28.1112,28.0641,28.1112,111042.0
2020-12-11 11:00:00,29.83,29.84,29.79,29.82,141279.0,28.1112,28.1206,28.0735,28.1018,141279.0
2020-12-11 11:10:00,29.81,29.9,29.8,29.89,179259.0,28.0923,28.1772,28.0829,28.1677,179259.0
2020-12-11 11:20:00,29.89,29.95,29.83,29.95,206598.0,28.1677,28.2243,28.1112,28.2243,206598.0
2020-12-11 11:30:00,29.96,29.99,29.92,29.99,117552.0,28.2337,28.262,28.196,28.262,117552.0
2020-12-11 11:40:00,29.98,30.06,29.96,30.06,80436.0,28.2526,28.3279,28.2337,28.3279,80436.0
2020-12-11 11:50:00,30.05,30.12,30.04,30.08,151314.0,28.3185,28.3845,28.3091,28.3468,151314.0
2020-12-11 12:00:00,30.08,30.09,30.0,30.0,192591.0,28.3468,28.3562,28.2714,28.2714,192591.0
2020-12-11 12:10:00,30.01,30.01,29.95,29.96,56205.0,28.2808,28.2808,28.2243,28.2337,56205.0
2020-12-11 12:20:00,29.96,30.01,29.95,30.01,38631.0,28.2337,28.2808,28.2243,28.2808,38631.0
2020-12-11 12:30:00,30.01,30.03,29.98,30.0,44508.0,28.2808,28.2997,28.2526,28.2714,44508.0
2020-12-11 12:40:00,30.0,30.05,29.98,30.05,45261.0,28.2714,28.3185,28.2526,28.3185,45261.0
2020-12-11 12:50:00,30.05,30.07,30.01,30.01,48636.0,28.3185,28.3374,28.2808,28.2808,48636.0
2020-12-11 13:00:00,30.0,30.02,29.98,29.99,53916.0,28.2714,28.2902,28.2526,28.262,53916.0
2020-12-11 13:10:00,29.99,30.06,29.99,30.04,81570.0,28.262,28.3279,28.262,28.3091,81570.0
2020-12-11 13:20:00,30.05,30.05,30.0,30.04,62934.0,28.3185,28.3185,28.2714,28.3091,62934.0
2020-12-11 13:30:00,30.05,30.09,30.03,30.08,75114.0,28.3185,28.3562,28.2997,28.3468,75114.0
2020-12-11 13:40:00,30.08,30.1,30.05,30.08,92730.0,28.3468,28.3656,28.3185,28.3468,92730.0
2020-12-11 13:50:00,30.07,30.13,30.07,30.1,68727.0,28.3374,28.3939,28.3374,28.3656,68727.0
2020-12-11 14:00:00,30.1,30.14,30.08,30.1,45396.0,28.3656,28.4033,28.3468,28.3656,45396.0
2020-12-11 14:10:00,30.1,30.13,30.08,30.13,69723.0,28.3656,28.3939,28.3468,28.3939,69723.0
2020-12-11 14:20:00,30.12,30.15,30.11,30.14,69561.0,28.3845,28.4128,28.3751,28.4033,69561.0
2020-12-11 14:30:00,30.15,30.22,30.14,30.17,92451.0,28.4128,28.4787,28.4033,28.4316,92451.0
2020-12-11 14:40:00,30.17,30.2,30.16,30.19,50235.0,28.4316,28.4599,28.4222,28.4505,50235.0
2020-12-11 14:50:00,30.19,30.19,30.14,30.14,64458.0,28.4505,28.4505,28.4033,28.4033,64458.0
2020-12-11 15:00:00,30.14,30.17,30.13,30.14,57900.0,28.4033,28.4316,28.3939,28.4033,57900.0
2020-12-11 15:10:00,30.15,30.23,30.13,30.21,126564.0,28.4128,28.4881,28.3939,28.4693,126564.0
2020-12-11 15:20:00,30.21,30.22,30.15,30.17,90234.0,28.4693,28.4787,28.4128,28.4316,90234.0
2020-12-11 15:30:00,30.17,30.18,30.14,30.17,106509.0,28.4316,28.441,28.4033,28.4316,106509.0
2020-12-11 15:40:00,30.17,30.22,30.12,30.13,142914.0,28.4316,28.4787,28.3845,28.3939,142914.0
2020-12-11 15:50:00,30.14,30.2,30.09,30.15,713157.0,28.4033,28.4599,28.3562,28.4128,713157.0
2020-12-14 09:30:00,30.4,30.43,30.24,30.35,207000.0,28.6484,28.6766,28.4976,28.6012,207000.0
2020-12-14 09:40:00,30.35,30.44,30.3,30.37,72687.0,28.6012,28.686,28.5541,28.6201,72687.0
2020-12-14 09:50:00,30.36,30.4,30.26,30.28,65262.0,28.6107,28.6484,28.5164,28.5353,65262.0
2020-12-14 10:00:00,30.3,30.37,30.26,30.36,125208.0,28.5541,28.6201,28.5164,28.6107,125208.0
2020-12-14 10:10:00,30.36,30.36,30.23,30.23,79128.0,28.6107,28.6107,28.4881,28.4881,79128.0
2020-12-14 10:20:00,30.24,30.24,30.18,30.21,99840.0,28.4976,28.4976,28.441,28.4693,99840.0
2020-12-14 10:30:00,30.21,30.24,30.19,30.21,86730.0,28.4693,28.4976,28.4505,28.4693,86730.0
2020-12-14 10:40:00,30.21,30.21,30.13,30.13,106725.0,28.4693,28.4693,28.3939,28.3939,106725.0
2020-12-14 10:50:00,30.13,30.13,30.01,30.03,76599.0,28.3939,28.3939,28.2808,28.2997,76599.0
2020-12-14 11:00:00,30.03,30.07,29.97,29.97,97620.0,28.2997,28.3374,28.2431,28.2431,97620.0
2020-12-14 11:10:00,29.96,30.04,29.95,30.02,79857.0,28.2337,28.3091,28.2243,28.2902,79857.0
2020-12-14 11:20:00,30.03,30.03,29.96,29.98,79494.0,28.2997,28.2997,28.2337,28.2526,79494.0
2020-12-14 11:30:00,29.98,30.01,29.9,29.98,125892.0,28.2526,28.2808,28.1772,28.2526,125892.0
2020-12-14 11:40:00,29.99,30.04,29.98,30.02,56346.0,28.262,28.3091,28.2526,28.2902,56346.0
2020-12-14 11:50:00,30.02,30.03,29.97,30.01,44124.0,28.2902,28.2997,28.2431,28.2808,44124.0
2020-12-14 12:00:00,30.02,30.02,29.97,30.0,68550.0,28.2902,28.2902,28.2431,28.2714,68550.0
2020-12-14 12:10:00,30.0,30.06,29.99,30.02,56928.0,28.2714,28.3279,28.262,28.2902,56928.0
2020-12-14 12:20:00,30.02,30.03,29.97,30.0,47763.0,28.2902,28.2997,28.2431,28.2714,47763.0
2020-12-14 12:30:00,29.99,30.01,29.98,29.98,44445.0,28.262,28.2808,28.2526,28.2526,44445.0
2020-12-14 12:40:00,29.98,30.02,29.97,29.98,72180.0,28.2526,28.2902,28.2431,28.2526,72180.0
2020-12-14 12:50:00,29.98,29.99,29.95,29.96,40704.0,28.2526,28.262,28.2243,28.2337,40704.0
2020-12-14 13:00:00,29.96,30.0,29.93,29.93,59448.0,28.2337,28.2714,28.2054,28.2054,59448.0
2020-12-14 13:10:00,29.94,29.98,29.92,29.96,68826.0,28.2149,28.2526,28.196,28.2337,68826.0
2020-12-14 13:20:00,29.95,29.97,29.93,29.94,46920.0,28.2243,28.2431,28.2054,28.2149,46920.0
2020-12-14 13:30:00,29.94,29.99,29.94,29.97,50829.0,28.2149,28.262,28.2149,28.2431,50829.0
2020-12-14 13:40:00,29.97,29.98,29.94,29.94,36060.0,28.2431,28.2526,28.2149,28.2149,36060.0
2020-12-14 13:50:00,29.95,29.96,29.91,29.92,140388.0,28.2243,28.2337,28.1866,28.196,140388.0
2020-12-14 14:00:00,29.93,29.95,29.91,29.93,39135.0,28.2054,28.2243,28.1866,28.2054,39135.0
2020-12-14 14:10:00,29.93,29.93,29.88,29.91,45834.0,28.2054,28.2054,28.1583,28.1866,45834.0
2020-12-14 14:20:00,29.91,29.92,29.87,29.89,45006.0,28.1866,28.196,28.1489,28.1677,45006.0
2020-12-14 14:30:00,29.89,29.9,29.83,29.84,153246.0,28.1677,28.1772,28.1112,28.1206,153246.0
2020-12-14 14:40:00,29.85,29.88,29.84,29.87,164298.0,28.13,28.1583,28.1206,28.1489,164298.0
2020-12-14 14:50:00,29.89,29.93,29.86,29.9,132759.0,28.1677,28.2054,28.1395,28.1772,132759.0
2020-12-14 15:00:00,29.9,29.92,29.84,29.84,152190.0,28.1772,28.196,28.1206,28.1206,152190.0
2020-12-14 15:10:00,29.84,29.91,29.84,29.89,83811.0,28.1206,28.1866,28.1206,28.1677,83811.0
2020-12-14 15:20:00,29.9,29.9,29.87,29.89,110766.0,28.1772,28.1772,28.1489,28.1677,110766.0
2020-12-14 15:30:00,29.89,29.89,29.74,29.75,203055.0,28.1677,28.1677,28.0264,28.0358,203055.0
2020-12-14 15:40:00,29.74,29.78,29.72,29.77,227793.0,28.0264,28.0641,28.0075,28.0547,227793.0
2020-12-14 15:50:00,29.76,29.82,29.63,29.64,819975.0,28.0452,28.1018,27.9227,27.9321,819975.0
2020-12-15 09:30:00,29.93,30.03,29.83,29.97,485037.0,28.2054,28.2997,28.1112,28.2431,485037.0
2020-12-15 09:40:00,29.97,29.98,29.87,29.89,152646.0,28.2431,28.2526,28.1489,28.1677,152646.0
2020-12-15 09:50:00,29.9,29.9,29.76,29.77,158070.0,28.1772,28.1772,28.0452,28.0547,158070.0
2020-12-15 10:00:00,29.76,29.81,29.7,29.81,312435.0,28.0452,28.0923,27.9887,28.0923,312435.0
2020-12-15 10:10:00,29.81,29.91,29.81,29.86,163773.0,28.0923,28.1866,28.0923,28.1395,163773.0
2020-12-15 10:20:00,29.86,29.87,29.78,29.78,119739.0,28.1395,28.1489,28.0641,28.0641,119739.0
2020-12-15 10:30:00,29.77,29.81,29.64,29.68,173925.0,28.0547,28.0923,27.9321,27.9698,173925.0
2020-12-15 10:40:00,29.69,29.73,29.61,29.73,120075.0,27.9793,28.017,27.9039,28.017,120075.0
2020-12-15 10:50:00,29.75,29.87,29.71,29.87,93483.0,28.0358,28.1489,27.9981,28.1489,93483.0
2020-12-15 11:00:00,29.86,29.88,29.81,29.83,60210.0,28.1395,28.1583,28.0923,28.1112,60210.0
2020-12-15 11:10:00,29.84,29.86,29.8,29.8,96129.0,28.1206,28.1395,28.0829,28.0829,96129.0
2020-12-15 11:20:00,29.81,29.92,29.8,29.91,75657.0,28.0923,28.196,28.0829,28.1866,75657.0
2020-12-15 11:30:00,29.91,29.94,29.87,29.93,54834.0,28.1866,28.2149,28.1489,28.2054,54834.0
2020-12-15 11:40:00,29.94,30.0,29.93,29.95,57624.0,28.2149,28.2714,28.2054,28.2243,57624.0
2020-12-15 11:50:00,29.95,30.01,29.95,30.0,64968.0,28.2243,28.2808,28.2243,28.2714,64968.0
2020-12-15 12:00:00,30.0,30.04,29.99,30.03,49500.0,28.2714,28.3091,28.262,28.2997,49500.0
2020-12-15 12:10:00,30.03,30.05,29.99,30.03,44742.0,28.2997,28.3185,28.262,28.2997,44742.0
2020-12-15 12:20:00,30.03,30.04,29.97,29.98,63936.0,28.2997,28.3091,28.2431,28.2526,63936.0
2020-12-15 12:30:00,29.98,30.01,29.98,30.01,55059.0,28.2526,28.2808,28.2526,28.2808,55059.0
2020-12-15 12:40:00,30.01,30.06,30.01,30.06,62418.0,28.2808,28.3279,28.2808,28.3279,62418.0
2020-12-15 12:50:00,30.06,30.11,30.05,30.09,57888.0,28.3279,28.3751,28.3185,28.3562,57888.0
2020-12-15 13:00:00,30.09,30.17,30.05,30.14,253320.0,28.3562,28.4316,28.3185,28.4033,253320.0
2020-12-15 13:10:00,30.14,30.16,30.09,30.11,71340.0,28.4033,28.4222,28.3562,28.3751,71340.0
2020-12-15 13:20:00,30.1,30.12,30.07,30.08,55698.0,28.3656,28.3845,28.3374,28.3468,55698.0
2020-12-15 13:30:00,30.09,30.11,30.06,30.11,72474.0,28.3562,28.3751,28.3279,28.3751,72474.0
2020-12-15 13:40:00,30.11,30.14,30.09,30.13,71274.0,28.3751,28.4033,28.3562,28.3939,71274.0
2020-12-15 13:50:00,30.13,30.15,30.11,30.14,60153.0,28.3939,28.4128,28.3751,28.4033,60153.0
2020-12-15 14:00:00,30.14,30.15,30.1,30.1,76725.0,28.4033,28.4128,28.3656,28.3656,76725.0
2020-12-15 14:10:00,30.11,30.15,30.11,30.13,82488.0,28.3751,28.4128,28.3751,28.3939,82488.0
2020-12-15 14:20:00,30.13,30.14,30.07,30.07,58389.0,28.3939,28.4033,28.3374,28.3374,58389.0
2020-12-15 14:30:00,30.09,30.14,30.08,30.12,56883.0,28.3562,28.4033,28.3468,28.3845,56883.0
2020-12-15 14:40:00,30.12,30.13,30.1,30.11,57852.0,28.3845,28.3939,28.3656,28.3751,57852.0
2020-12-15 14:50:00,30.11,30.12,30.05,30.06,76083.0,28.3751,28.3845,28.3185,28.3279,76083.0
2020-12-15 15:00:00,30.07,30.1,30.06,30.08,109314.0,28.3374,28.3656,28.3279,28.3468,109314.0
2020-12-15 15:10:00,30.09,30.11,30.06,30.09,80670.0,28.3562,28.3751,28.3279,28.3562,80670.0
2020-12-15 15:20:00,30.09,30.09,30.01,30.03,91002.0,28.3562,28.3562,28.2808,28.2997,91002.0
2020-12-15 15:30:00,30.02,30.03,29.99,30.02,102906.0,28.2902,28.2997,28.262,28.2902,102906.0
2020-12-15 15:40:00,30.02,30.06,30.02,30.04,152580.0,28.2902,28.3279,28.2902,28.3091,152580.0
2020-12-15 15:50:00,30.04,30.07,30.02,30.06,443787.0,28.3091,28.3374,28.2902,28.3279,443787.0
2020-12-16 09:30:00,30.05,30.12,29.96,30.02,196182.0,28.3185,28.3845,28.2337,28.2902,196182.0
2020-12-16 09:40:00,30.03,30.04,29.93,29.93,91020.0,28.2997,28.3091,28.2054,28.2054,91020.0
2020-12-16 09:50:00,29.93,30.0,29.93,29.97,75393.0,28.2054,28.2714,28.2054,28.2431,75393.0
2020-12-16 10:00:00,29.99,30.0,29.94,29.97,288387.0,28.262,28.2714,28.2149,28.2431,288387.0
2020-12-16 10:10:00,29.96,29.96,29.89,29.9,135504.0,28.2337,28.2337,28.1677,28.1772,135504.0
2020-12-16 10:20:00,29.9,29.93,29.88,29.91,135972.0,28.1772,28.2054,28.1583,28.1866,135972.0
2020-12-16 10:30:00,29.89,29.89,29.81,29.82,97227.0,28.1677,28.1677,28.0923,28.1018,97227.0
2020-12-16 10:40:00,29.82,29.83,29.77,29.78,109242.0,28.1018,28.1112,28.0547,28.0641,109242.0
2020-12-16 10:50:00,29.77,29.79,29.73,29.75,170928.0,28.0547,28.0735,28.017,28.0358,170928.0
2020-12-16 11:00:00,29.74,29.8,29.72,29.76,190974.0,28.0264,28.0829,28.0075,28.0452,190974.0
2020-12-16 11:10:00,29.75,29.79,29.69,29.78,97734.0,28.0358,28.0735,27.9793,28.0641,97734.0
2020-12-16 11:20:00,29.77,29.8,29.77,29.78,112776.0,28.0547,28.0829,28.0547,28.0641,112776.0
2020-12-16 11:30:00,29.79,29.8,29.76,29.77,81642.0,28.0735,28.0829,28.0452,28.0547,81642.0
2020-12-16 11:40:00,29.77,29.8,29.77,29.77,34971.0,28.0547,28.0829,28.0547,28.0547,34971.0
2020-12-16 11:50:00,29.76,29.77,29.69,29.72,127080.0,28.0452,28.0547,27.9793,28.0075,127080.0
2020-12-16 12:00:00,29.73,29.74,29.69,29.71,120696.0,28.017,28.0264,27.9793,27.9981,120696.0
2020-12-16 12:10:00,29.71,29.73,29.67,29.67,50574.0,27.9981,28.017,27.9604,27.9604,50574.0
2020-12-16 12:20:00,29.67,29.71,29.66,29.71,79827.0,27.9604,27.9981,27.951,27.9981,79827.0
2020-12-16 12:30:00,29.71,29.71,29.66,29.67,210600.0,27.9981,27.9981,27.951,27.9604,210600.0
2020-12-16 12:40:00,29.67,29.72,29.66,29.67,87099.0,27.9604,28.0075,27.951,27.9604,87099.0
2020-12-16 12:50:00,29.67,29.72,29.66,29.71,90612.0,27.9604,28.0075,27.951,27.9981,90612.0
2020-12-16 13:00:00,29.71,29.73,29.69,29.7,70323.0,27.9981,28.017,27.9793,27.9887,70323.0
2020-12-16 13:10:00,29.7,29.73,29.68,29.71,82503.0,27.9887,28.017,27.9698,27.9981,82503.0
2020-12-16 13:20:00,29.71,29.72,29.69,29.72,89250.0,27.9981,28.0075,27.9793,28.0075,89250.0
2020-12-16 13:30:00,29.72,29.73,29.7,29.72,91242.0,28.0075,28.017,27.9887,28.0075,91242.0
2020-12-16 13:40:00,29.72,29.72,29.7,29.7,52257.0,28.0075,28.0075,27.9887,27.9887,52257.0
2020-12-16 13:50:00,29.7,29.72,29.7,29.71,54657.0,27.9887,28.0075,27.9887,27.9981,54657.0
2020-12-16 14:00:00,29.72,29.78,29.67,29.72,121938.0,28.0075,28.0641,27.9604,28.0075,121938.0
2020-12-16 14:10:00,29.71,29.75,29.68,29.75,110454.0,27.9981,28.0358,27.9698,28.0358,110454.0
2020-12-16 14:20:00,29.74,29.75,29.7,29.71,92439.0,28.0264,28.0358,27.9887,27.9981,92439.0
2020-12-16 14:30:00,29.71,29.78,29.69,29.77,260574.0,27.9981,28.0641,27.9793,28.0547,260574.0
2020-12-16 14:40:00,29.77,29.78,29.74,29.75,136842.0,28.0547,28.0641,28.0264,28.0358,136842.0
2020-12-16 14:50:00,29.75,29.79,29.73,29.79,147528.0,28.0358,28.0735,28.017,28.0735,147528.0
2020-12-16 15:00:00,29.78,29.8,29.77,29.77,156945.0,28.0641,28.0829,28.0547,28.0547,156945.0
2020-12-16 15:10:00,29.77,29.81,29.76,29.8,228240.0,28.0547,28.0923,28.0452,28.0829,228240.0
2020-12-16 15:20:00,29.8,29.83,29.78,29.79,160023.0,28.0829,28.1112,28.0641,28.0735,160023.0
2020-12-16 15:30:00,29.79,29.81,29.71,29.74,224118.0,28.0735,28.0923,27.9981,28.0264,224118.0
2020-12-16 15:40:00,29.74,29.77,29.7,29.77,348447.0,28.0264,28.0547,27.9887,28.0547,348447.0
2020-12-16 15:50:00,29.77,29.79,29.69,29.7,552666.0,28.0547,28.0735,27.9793,27.9887,552666.0
2020-12-17 09:30:00,29.78,30.05,29.78,29.89,181179.0,28.0641,28.3185,28.0641,28.1677,181179.0
2020-12-17 09:40:00,29.89,29.93,29.79,29.91,100416.0,28.1677,28.2054,28.0735,28.1866,100416.0
2020-12-17 09:50:00,29.9,29.93,29.86,29.88,63879.0,28.1772,28.2054,28.1395,28.1583,63879.0
2020-12-17 10:00:00,29.88,29.96,29.87,29.93,185418.0,28.1583,28.2337,28.1489,28.2054,185418.0
2020-12-17 10:10:00,29.92,29.92,29.87,29.9,106968.0,28.196,28.196,28.1489,28.1772,106968.0
2020-12-17 10:20:00,29.9,29.95,29.87,29.91,88293.0,28.1772,28.2243,28.1489,28.1866,88293.0
2020-12-17 10:30:00,29.9,29.94,29.9,29.92,100176.0,28.1772,28.2149,28.1772,28.196,100176.0
2020-12-17 10:40:00,29.92,29.99,29.91,29.98,177327.0,28.196,28.262,28.1866,28.2526,177327.0
2020-12-17 10:50:00,29.97,29.99,29.94,29.97,81183.0,28.2431,28.262,28.2149,28.2431,81183.0
2020-12-17 11:00:00,29.98,29.98,29.9,29.9,49623.0,28.2526,28.2526,28.1772,28.1772,49623.0
2020-12-17 11:10:00,29.9,29.96,29.9,29.96,157905.0,28.1772,28.2337,28.1772,28.2337,157905.0
2020-12-17 11:20:00,29.96,30.02,29.96,30.01,91803.0,28.2337,28.2902,28.2337,28.2808,91803.0
2020-12-17 11:30:00,30.02,30.02,29.96,30.0,68490.0,28.2902,28.2902,28.2337,28.2714,68490.0
2020-12-17 11:40:00,30.0,30.08,29.99,30.08,120213.0,28.2714,28.3468,28.262,28.3468,120213.0
2020-12-17 11:50:00,30.08,30.09,30.05,30.09,169701.0,28.3468,28.3562,28.3185,28.3562,169701.0
2020-12-17 12:00:00,30.09,30.11,30.04,30.07,134994.0,28.3562,28.3751,28.3091,28.3374,134994.0
2020-12-17 12:10:00,30.07,30.08,30.03,30.04,47292.0,28.3374,28.3468,28.2997,28.3091,47292.0
2020-12-17 12:20:00,30.04,30.05,30.01,30.02,96771.0,28.3091,28.3185,28.2808,28.2902,96771.0
2020-12-17 12:30:00,30.02,30.04,30.0,30.03,34131.0,28.2902,28.3091,28.2714,28.2997,34131.0
2020-12-17 12:40:00,30.03,30.06,30.01,30.05,63369.0,28.2997,28.3279,28.2808,28.3185,63369.0
2020-12-17 12:50:00,30.06,30.08,30.04,30.08,68301.0,28.3279,28.3468,28.3091,28.3468,68301.0
2020-12-17 13:00:00,30.08,30.11,30.07,30.1,47319.0,28.3468,28.3751,28.3374,28.3656,47319.0
2020-12-17 13:10:00,30.1,30.15,30.1,30.15,114753.0,28.3656,28.4128,28.3656,28.4128,114753.0
2020-12-17 13:20:00,30.15,30.16,30.14,30.15,54144.0,28.4128,28.4222,28.4033,28.4128,54144.0
2020-12-17 13:30:00,30.16,30.18,30.14,30.15,74322.0,28.4222,28.441,28.4033,28.4128,74322.0
2020-12-17 13:40:00,30.15,30.15,30.1,30.12,43143.0,28.4128,28.4128,28.3656,28.3845,43143.0
2020-12-17 13:50:00,30.12,30.17,30.12,30.17,72735.0,28.3845,28.4316,28.3845,28.4316,72735.0
2020-12-17 14:00:00,30.17,30.25,30.17,30.24,94266.0,28.4316,28.507,28.4316,28.4976,94266.0
2020-12-17 14:10:00,30.24,30.28,30.22,30.27,103443.0,28.4976,28.5353,28.4787,28.5258,103443.0
2020-12-17 14:20:00,30.28,30.31,30.27,30.31,89829.0,28.5353,28.5635,28.5258,28.5635,89829.0
2020-12-17 14:30:00,30.31,30.32,30.3,30.31,59271.0,28.5635,28.573,28.5541,28.5635,59271.0
2020-12-17 14:40:00,30.31,30.31,30.23,30.23,62583.0,28.5635,28.5635,28.4881,28.4881,62583.0
2020-12-17 14:50:00,30.23,30.24,30.21,30.21,64536.0,28.4881,28.4976,28.4693,28.4693,64536.0
2020-12-17 15:00:00,30.22,30.24,30.18,30.2,77958.0,28.4787,28.4976,28.441,28.4599,77958.0
2020-12-17 15:10:00,30.2,30.22,30.18,30.22,84450.0,28.4599,28.4787,28.441,28.4787,84450.0
2020-12-17 15:20:00,30.22,30.26,30.22,30.23,139518.0,28.4787,28.5164,28.4787,28.4881,139518.0
2020-12-17 15:30:00,30.23,30.27,30.19,30.26,151152.0,28.4881,28.5258,28.4505,28.5164,151152.0
2020-12-17 15:40:00,30.26,30.27,30.18,30.19,300156.0,28.5164,28.5258,28.441,28.4505,300156.0
2020-12-17 15:50:00,30.19,30.23,30.18,30.18,843639.0,28.4505,28.4881,28.441,28.441,843639.0
2020-12-18 09:30:00,30.16,30.33,30.05,30.05,2184135.0,28.4222,28.5824,28.3185,28.3185,2184135.0
2020-12-18 09:40:00,30.08,30.08,30.0,30.05,100662.0,28.3468,28.3468,28.2714,28.3185,100662.0
2020-12-18 09:50:00,30.03,30.1,29.99,30.1,61284.0,28.2997,28.3656,28.262,28.3656,61284.0
2020-12-18 10:00:00,30.1,30.12,29.98,30.05,65481.0,28.3656,28.3845,28.2526,28.3185,65481.0
2020-12-18 10:10:00,30.06,30.08,29.99,30.06,73065.0,28.3279,28.3468,28.262,28.3279,73065.0
2020-12-18 10:20:00,30.06,30.06,29.99,30.0,82911.0,28.3279,28.3279,28.262,28.2714,82911.0
2020-12-18 10:30:00,29.99,29.99,29.92,29.93,94644.0,28.262,28.262,28.196,28.2054,94644.0
2020-12-18 10:40:00,29.94,29.94,29.88,29.89,48150.0,28.2149,28.2149,28.1583,28.1677,48150.0
2020-12-18 10:50:00,29.88,29.93,29.87,29.9,68031.0,28.1583,28.2054,28.1489,28.1772,68031.0
2020-12-18 11:00:00,29.88,29.92,29.86,29.92,50991.0,28.1583,28.196,28.1395,28.196,50991.0
2020-12-18 11:10:00,29.92,29.94,29.83,29.88,160062.0,28.196,28.2149,28.1112,28.1583,160062.0
2020-12-18 11:20:00,29.88,29.94,29.88,29.9,39948.0,28.1583,28.2149,28.1583,28.1772,39948.0
2020-12-18 11:30:00,29.89,29.9,29.85,29.89,44058.0,28.1677,28.1772,28.13,28.1677,44058.0
2020-12-18 11:40:00,29.89,29.89,29.84,29.87,69384.0,28.1677,28.1677,28.1206,28.1489,69384.0
2020-12-18 11:50:00,29.88,29.95,29.88,29.92,95016.0,28.1583,28.2243,28.1583,28.196,95016.0
2020-12-18 12:00:00,29.91,29.97,29.91,29.94,73494.0,28.1866,28.2431,28.1866,28.2149,73494.0
2020-12-18 12:10:00,29.92,29.97,29.92,29.94,74409.0,28.196,28.2431,28.196,28.2149,74409.0
2020-12-18 12:20:00,29.95,29.98,29.95,29.95,25152.0,28.2243,28.2526,28.2243,28.2243,25152.0
2020-12-18 12:30:00,29.95,30.0,29.95,30.0,46320.0,28.2243,28.2714,28.2243,28.2714,46320.0
2020-12-18 12:40:00,30.0,30.02,29.95,29.96,64269.0,28.2714,28.2902,28.2243,28.2337,64269.0
2020-12-18 12:50:00,29.96,30.0,29.94,29.96,62709.0,28.2337,28.2714,28.2149,28.2337,62709.0
2020-12-18 13:00:00,29.96,29.98,29.95,29.98,45279.0,28.2337,28.2526,28.2243,28.2526,45279.0
2020-12-18 13:10:00,29.98,29.98,29.95,29.96,67461.0,28.2526,28.2526,28.2243,28.2337,67461.0
2020-12-18 13:20:00,29.97,29.99,29.92,29.99,84801.0,28.2431,28.262,28.196,28.262,84801.0
2020-12-18 13:30:00,29.98,29.99,29.94,29.95,71676.0,28.2526,28.262,28.2149,28.2243,71676.0
2020-12-18 13:40:00,29.96,30.0,29.96,29.99,61032.0,28.2337,28.2714,28.2337,28.262,61032.0
2020-12-18 13:50:00,29.98,30.01,29.96,29.98,47820.0,28.2526,28.2808,28.2337,28.2526,47820.0
2020-12-18 14:00:00,29.97,29.97,29.88,29.9,70386.0,28.2431,28.2431,28.1583,28.1772,70386.0
2020-12-18 14:10:00,29.91,29.91,29.87,29.89,29997.0,28.1866,28.1866,28.1489,28.1677,29997.0
2020-12-18 14:20:00,29.9,29.91,29.87,29.88,64728.0,28.1772,28.1866,28.1489,28.1583,64728.0
2020-12-18 14:30:00,29.88,29.91,29.87,29.88,66645.0,28.1583,28.1866,28.1489,28.1583,66645.0
2020-12-18 14:40:00,29.88,29.88,29.85,29.85,86163.0,28.1583,28.1583,28.13,28.13,86163.0
2020-12-18 14:50:00,29.85,29.85,29.82,29.84,118536.0,28.13,28.13,28.1018,28.1206,118536.0
2020-12-18 15:00:00,29.84,29.89,29.83,29.89,105516.0,28.1206,28.1677,28.1112,28.1677,105516.0
2020-12-18 15:10:00,29.89,29.89,29.84,29.87,114090.0,28.1677,28.1677,28.1206,28.1489,114090.0
2020-12-18 15:20:00,29.87,29.87,29.83,29.87,98577.0,28.1489,28.1489,28.1112,28.1489,98577.0
2020-12-18 15:30:00,29.87,29.95,29.86,29.92,128136.0,28.1489,28.2243,28.1395,28.196,128136.0
2020-12-18 15:40:00,29.91,30.07,29.9,30.03,239964.0,28.1866,28.3374,28.1772,28.2997,239964.0
2020-12-18 15:50:00,30.04,30.26,29.97,30.22,1529544.0,28.3091,28.5164,28.2431,28.4787,1529544.0
2020-12-21 09:30:00,29.59,29.85,29.58,29.79,275787.0,27.885,28.13,27.8756,28.0735,275787.0
2020-12-21 09:40:00,29.8,29.9,29.76,29.83,90000.0,28.0829,28.1772,28.0452,28.1112,90000.0
2020-12-21 09:50:00,29.83,29.93,29.79,29.79,123798.0,28.1112,28.2054,28.0735,28.0735,123798.0
2020-12-21 10:00:00,29.79,29.79,29.55,29.62,159129.0,28.0735,28.0735,27.8473,27.9133,159129.0
2020-12-21 10:10:00,29.61,29.66,29.54,29.61,139350.0,27.9039,27.951,27.8379,27.9039,139350.0
2020-12-21 10:20:00,29.62,29.62,29.52,29.56,107061.0,27.9133,27.9133,27.8191,27.8568,107061.0
2020-12-21 10:30:00,29.55,29.68,29.53,29.68,113823.0,27.8473,27.9698,27.8285,27.9698,113823.0
2020-12-21 10:40:00,29.69,29.75,29.66,29.72,122400.0,27.9793,28.0358,27.951,28.0075,122400.0
2020-12-21 10:50:00,29.72,29.82,29.72,29.79,98466.0,28.0075,28.1018,28.0075,28.0735,98466.0
2020-12-21 11:00:00,29.79,29.84,29.76,29.82,42327.0,28.0735,28.1206,28.0452,28.1018,42327.0
2020-12-21 11:10:00,29.81,29.84,29.77,29.78,54123.0,28.0923,28.1206,28.0547,28.0641,54123.0
2020-12-21 11:20:00,29.78,29.82,29.74,29.74,71292.0,28.0641,28.1018,28.0264,28.0264,71292.0
2020-12-21 11:30:00,29.74,29.81,29.74,29.8,52977.0,28.0264,28.0923,28.0264,28.0829,52977.0
2020-12-21 11:40:00,29.8,29.83,29.78,29.82,39438.0,28.0829,28.1112,28.0641,28.1018,39438.0
2020-12-21 11:50:00,29.83,29.85,29.81,29.81,42315.0,28.1112,28.13,28.0923,28.0923,42315.0
2020-12-21 12:00:00,29.82,29.86,29.82,29.85,43521.0,28.1018,28.1395,28.1018,28.13,43521.0
2020-12-21 12:10:00,29.85,29.89,29.85,29.87,37848.0,28.13,28.1677,28.13,28.1489,37848.0
2020-12-21 12:20:00,29.87,29.94,29.87,29.94,44781.0,28.1489,28.2149,28.1489,28.2149,44781.0
2020-12-21 12:30:00,29.94,29.99,29.94,29.95,85116.0,28.2149,28.262,28.2149,28.2243,85116.0
2020-12-21 12:40:00,29.95,30.0,29.95,30.0,52041.0,28.2243,28.2714,28.2243,28.2714,52041.0
2020-12-21 12:50:00,30.0,30.05,29.99,30.05,62079.0,28.2714,28.3185,28.262,28.3185,62079.0
2020-12-21 13:00:00,30.05,30.05,29.99,30.0,72456.0,28.3185,28.3185,28.262,28.2714,72456.0
2020-12-21 13:10:00,30.01,30.03,29.99,30.0,42507.0,28.2808,28.2997,28.262,28.2714,42507.0
2020-12-21 13:20:00,30.0,30.02,29.98,30.02,39624.0,28.2714,28.2902,28.2526,28.2902,39624.0
2020-12-21 13:30:00,30.02,30.06,30.01,30.03,38766.0,28.2902,28.3279,28.2808,28.2997,38766.0
2020-12-21 13:40:00,30.04,30.07,30.02,30.02,55785.0,28.3091,28.3374,28.2902,28.2902,55785.0
2020-12-21 13:50:00,30.03,30.07,30.02,30.04,25101.0,28.2997,28.3374,28.2902,28.3091,25101.0
2020-12-21 14:00:00,30.04,30.05,30.01,30.03,41778.0,28.3091,28.3185,28.2808,28.2997,41778.0
2020-12-21 14:10:00,30.03,30.05,30.0,30.04,58176.0,28.2997,28.3185,28.2714,28.3091,58176.0
2020-12-21 14:20:00,30.04,30.08,30.03,30.08,61995.0,28.3091,28.3468,28.2997,28.3468,61995.0
2020-12-21 14:30:00,30.08,30.12,30.06,30.07,121491.0,28.3468,28.3845,28.3279,28.3374,121491.0
2020-12-21 14:40:00,30.07,30.08,30.03,30.05,51111.0,28.3374,28.3468,28.2997,28.3185,51111.0
2020-12-21 14:50:00,30.05,30.06,29.98,29.99,57441.0,28.3185,28.3279,28.2526,28.262,57441.0
2020-12-21 15:00:00,30.0,30.02,29.94,29.94,88731.0,28.2714,28.2902,28.2149,28.2149,88731.0
2020-12-21 15:10:00,29.94,29.96,29.92,29.92,122760.0,28.2149,28.2337,28.196,28.196,122760.0
2020-12-21 15:20:00,29.92,29.93,29.89,29.93,96219.0,28.196,28.2054,28.1677,28.2054,96219.0
2020-12-21 15:30:00,29.93,29.93,29.83,29.88,151758.0,28.2054,28.2054,28.1112,28.1583,151758.0
2020-12-21 15:40:00,29.88,29.9,29.83,29.84,162564.0,28.1583,28.1772,28.1112,28.1206,162564.0
2020-12-21 15:50:00,29.83,29.9,29.81,29.9,488106.0,28.1112,28.1772,28.0923,28.1772,488106.0
2020-12-22 09:30:00,29.76,29.87,29.71,29.8,618024.0,28.0452,28.1489,27.9981,28.0829,618024.0
2020-12-22 09:40:00,29.8,29.89,29.77,29.85,150114.0,28.0829,28.1677,28.0547,28.13,150114.0
2020-12-22 09:50:00,29.84,29.84,29.71,29.73,169518.0,28.1206,28.1206,27.9981,28.017,169518.0
2020-12-22 10:00:00,29.72,29.8,29.7,29.79,184212.0,28.0075,28.0829,27.9887,28.0735,184212.0
2020-12-22 10:10:00,29.79,29.84,29.75,29.83,232929.0,28.0735,28.1206,28.0358,28.1112,232929.0
2020-12-22 10:20:00,29.83,29.9,29.82,29.9,139152.0,28.1112,28.1772,28.1018,28.1772,139152.0
2020-12-22 10:30:00,29.9,29.94,29.89,29.92,180129.0,28.1772,28.2149,28.1677,28.196,180129.0
2020-12-22 10:40:00,29.92,29.96,29.91,29.91,236733.0,28.196,28.2337,28.1866,28.1866,236733.0
2020-12-22 10:50:00,29.91,29.94,29.9,29.93,160281.0,28.1866,28.2149,28.1772,28.2054,160281.0
2020-12-22 11:00:00,29.94,30.01,29.93,29.99,202524.0,28.2149,28.2808,28.2054,28.262,202524.0
2020-12-22 11:10:00,29.99,30.05,29.99,30.01,148419.0,28.262,28.3185,28.262,28.2808,148419.0
2020-12-22 11:20:00,30.01,30.01,29.96,29.98,204117.0,28.2808,28.2808,28.2337,28.2526,204117.0
2020-12-22 11:30:00,29.98,29.99,29.91,29.94,174822.0,28.2526,28.262,28.1866,28.2149,174822.0
2020-12-22 11:40:00,29.94,29.94,29.85,29.86,197664.0,28.2149,28.2149,28.13,28.1395,197664.0
2020-12-22 11:50:00,29.86,29.91,29.83,29.9,157683.0,28.1395,28.1866,28.1112,28.1772,157683.0
2020-12-22 12:00:00,29.9,29.92,29.88,29.88,172827.0,28.1772,28.196,28.1583,28.1583,172827.0
2020-12-22 12:10:00,29.88,29.97,29.88,29.97,177201.0,28.1583,28.2431,28.1583,28.2431,177201.0
2020-12-22 12:20:00,29.97,29.98,29.94,29.95,165012.0,28.2431,28.2526,28.2149,28.2243,165012.0
2020-12-22 12:30:00,29.95,30.01,29.95,30.0,158127.0,28.2243,28.2808,28.2243,28.2714,158127.0
2020-12-22 12:40:00,30.0,30.06,30.0,30.05,198171.0,28.2714,28.3279,28.2714,28.3185,198171.0
2020-12-22 12:50:00,30.05,30.06,29.99,29.99,179631.0,28.3185,28.3279,28.262,28.262,179631.0
2020-12-22 13:00:00,30.0,30.04,30.0,30.03,153234.0,28.2714,28.3091,28.2714,28.2997,153234.0
2020-12-22 13:10:00,30.03,30.06,30.03,30.03,153963.0,28.2997,28.3279,28.2997,28.2997,153963.0
2020-12-22 13:20:00,30.03,30.04,30.0,30.0,158352.0,28.2997,28.3091,28.2714,28.2714,158352.0
2020-12-22 13:30:00,30.0,30.04,30.0,30.03,169461.0,28.2714,28.3091,28.2714,28.2997,169461.0
2020-12-22 13:40:00,30.03,30.03,29.98,30.01,160113.0,28.2997,28.2997,28.2526,28.2808,160113.0
2020-12-22 13:50:00,30.01,30.05,30.01,30.03,179928.0,28.2808,28.3185,28.2808,28.2997,179928.0
2020-12-22 14:00:00,30.03,30.03,30.0,30.01,137403.0,28.2997,28.2997,28.2714,28.2808,137403.0
2020-12-22 14:10:00,30.01,30.01,29.98,29.98,148776.0,28.2808,28.2808,28.2526,28.2526,148776.0
2020-12-22 14:20:00,29.98,30.04,29.97,30.04,204531.0,28.2526,28.3091,28.2431,28.3091,204531.0
2020-12-22 14:30:00,30.04,30.05,29.98,29.98,237432.0,28.3091,28.3185,28.2526,28.2526,237432.0
2020-12-22 14:40:00,29.98,29.98,29.95,29.97,161703.0,28.2526,28.2526,28.2243,28.2431,161703.0
2020-12-22 14:50:00,29.97,30.0,29.93,29.95,238692.0,28.2431,28.2714,28.2054,28.2243,238692.0
2020-12-22 15:00:00,29.95,29.96,29.87,29.87,247311.0,28.2243,28.2337,28.1489,28.1489,247311.0
2020-12-22 15:10:00,29.88,29.89,29.84,29.85,191892.0,28.1583,28.1677,28.1206,28.13,191892.0
2020-12-22 15:20:00,29.85,29.89,29.85,29.88,193143.0,28.13,28.1677,28.13,28.1583,193143.0
2020-12-22 15:30:00,29.88,29.88,29.81,29.82,252126.0,28.1583,28.1583,28.0923,28.1018,252126.0
2020-12-22 15:40:00,29.82,29.86,29.81,29.84,296175.0,28.1018,28.1395,28.0923,28.1206,296175.0
2020-12-22 15:50:00,29.84,29.85,29.8,29.85,675702.0,28.1206,28.13,28.0829,28.13,675702.0
2020-12-23 09:30:00,29.95,30.17,29.93,30.13,490596.0,28.2243,28.4316,28.2054,28.3939,490596.0
2020-12-23 09:40:00,30.14,30.14,29.95,29.96,303615.0,28.4033,28.4033,28.2243,28.2337,303615.0
2020-12-23 09:50:00,29.96,30.02,29.93,29.99,389280.0,28.2337,28.2902,28.2054,28.262,389280.0
2020-12-23 10:00:00,29.99,30.02,29.86,29.86,213624.0,28.262,28.2902,28.1395,28.1395,213624.0
2020-12-23 10:10:00,29.86,29.86,29.78,29.78,374871.0,28.1395,28.1395,28.0641,28.0641,374871.0
2020-12-23 10:20:00,29.78,29.8,29.74,29.77,220920.0,28.0641,28.0829,28.0264,28.0547,220920.0
2020-12-23 10:30:00,29.77,29.83,29.77,29.83,237111.0,28.0547,28.1112,28.0547,28.1112,237111.0
2020-12-23 10:40:00,29.83,29.87,29.79,29.86,164517.0,28.1112,28.1489,28.0735,28.1395,164517.0
2020-12-23 10:50:00,29.86,29.93,29.86,29.89,155052.0,28.1395,28.2054,28.1395,28.1677,155052.0
2020-12-23 11:00:00,29.89,30.0,29.88,29.98,172995.0,28.1677,28.2714,28.1583,28.2526,172995.0
2020-12-23 11:10:00,29.99,30.04,29.99,30.01,213339.0,28.262,28.3091,28.262,28.2808,213339.0
2020-12-23 11:20:00,30.01,30.02,29.94,29.97,148071.0,28.2808,28.2902,28.2149,28.2431,148071.0
2020-12-23 11:30:00,29.97,29.98,29.9,29.92,119073.0,28.2431,28.2526,28.1772,28.196,119073.0
2020-12-23 11:40:00,29.92,29.96,29.92,29.92,96645.0,28.196,28.2337,28.196,28.196,96645.0
2020-12-23 11:50:00,29.93,30.01,29.92,30.0,115083.0,28.2054,28.2808,28.196,28.2714,115083.0
2020-12-23 12:00:00,30.0,30.04,30.0,30.02,146829.0,28.2714,28.3091,28.2714,28.2902,146829.0
2020-12-23 12:10:00,30.02,30.05,30.01,30.03,149721.0,28.2902,28.3185,28.2808,28.2997,149721.0
2020-12-23 12:20:00,30.03,30.04,29.92,29.93,227121.0,28.2997,28.3091,28.196,28.2054,227121.0
2020-12-23 12:30:00,29.93,29.96,29.92,29.96,147609.0,28.2054,28.2337,28.196,28.2337,147609.0
2020-12-23 12:40:00,29.96,30.01,29.96,29.97,147414.0,28.2337,28.2808,28.2337,28.2431,147414.0
2020-12-23 12:50:00,29.98,29.98,29.96,29.97,115611.0,28.2526,28.2526,28.2337,28.2431,115611.0
2020-12-23 13:00:00,29.97,29.98,29.93,29.94,366486.0,28.2431,28.2526,28.2054,28.2149,366486.0
2020-12-23 13:10:00,29.94,29.94,29.88,29.89,188328.0,28.2149,28.2149,28.1583,28.1677,188328.0
2020-12-23 13:20:00,29.89,29.9,29.86,29.89,114039.0,28.1677,28.1772,28.1395,28.1677,114039.0
2020-12-23 13:30:00,29.89,29.91,29.86,29.9,153333.0,28.1677,28.1866,28.1395,28.1772,153333.0
2020-12-23 13:40:00,29.9,29.91,29.88,29.9,124308.0,28.1772,28.1866,28.1583,28.1772,124308.0
2020-12-23 13:50:00,29.91,29.92,29.89,29.9,123516.0,28.1866,28.196,28.1677,28.1772,123516.0
2020-12-23 14:00:00,29.9,29.9,29.86,29.86,302064.0,28.1772,28.1772,28.1395,28.1395,302064.0
2020-12-23 14:10:00,29.86,29.87,29.84,29.85,191319.0,28.1395,28.1489,28.1206,28.13,191319.0
2020-12-23 14:20:00,29.85,29.86,29.84,29.85,181842.0,28.13,28.1395,28.1206,28.13,181842.0
2020-12-23 14:30:00,29.85,29.89,29.85,29.85,216645.0,28.13,28.1677,28.13,28.13,216645.0
2020-12-23 14:40:00,29.86,29.9,29.85,29.9,269193.0,28.1395,28.1772,28.13,28.1772,269193.0
2020-12-23 14:50:00,29.9,29.9,29.83,29.83,409533.0,28.1772,28.1772,28.1112,28.1112,409533.0
2020-12-23 15:00:00,29.83,29.88,29.83,29.87,146271.0,28.1112,28.1583,28.1112,28.1489,146271.0
2020-12-23 15:10:00,29.87,29.89,29.87,29.89,151845.0,28.1489,28.1677,28.1489,28.1677,151845.0
2020-12-23 15:20:00,29.89,29.93,29.88,29.93,201534.0,28.1677,28.2054,28.1583,28.2054,201534.0
2020-12-23 15:30:00,29.93,29.94,29.92,29.93,211017.0,28.2054,28.2149,28.196,28.2054,211017.0
2020-12-23 15:40:00,29.93,29.97,29.92,29.94,232167.0,28.2054,28.2431,28.196,28.2149,232167.0
2020-12-23 15:50:00,29.94,29.94,29.85,29.89,680760.0,28.2149,28.2149,28.13,28.1677,680760.0
2020-12-24 09:30:00,29.93,30.07,29.93,29.96,108690.0,28.2054,28.3374,28.2054,28.2337,108690.0
2020-12-24 09:40:00,29.97,30.0,29.72,29.73,92934.0,28.2431,28.2714,28.0075,28.017,92934.0
2020-12-24 09:50:00,29.74,29.88,29.74,29.87,45486.0,28.0264,28.1583,28.0264,28.1489,45486.0
2020-12-24 10:00:00,29.87,29.87,29.82,29.82,91203.0,28.1489,28.1489,28.1018,28.1018,91203.0
2020-12-24 10:10:00,29.82,29.89,29.81,29.88,68385.0,28.1018,28.1677,28.0923,28.1583,68385.0
2020-12-24 10:20:00,29.9,29.92,29.87,29.91,67842.0,28.1772,28.196,28.1489,28.1866,67842.0
2020-12-24 10:30:00,29.92,29.98,29.92,29.94,89385.0,28.196,28.2526,28.196,28.2149,89385.0
2020-12-24 10:40:00,29.93,29.93,29.85,29.88,38781.0,28.2054,28.2054,28.13,28.1583,38781.0
2020-12-24 10:50:00,29.87,29.94,29.87,29.94,95676.0,28.1489,28.2149,28.1489,28.2149,95676.0
2020-12-24 11:00:00,29.95,29.98,29.92,29.97,50322.0,28.2243,28.2526,28.196,28.2431,50322.0
2020-12-24 11:10:00,29.97,30.02,29.96,29.97,90129.0,28.2431,28.2902,28.2337,28.2431,90129.0
2020-12-24 11:20:00,29.97,29.98,29.91,29.91,35280.0,28.2431,28.2526,28.1866,28.1866,35280.0
2020-12-24 11:30:00,29.91,29.94,29.89,29.89,42060.0,28.1866,28.2149,28.1677,28.1677,42060.0
2020-12-24 11:40:00,29.89,29.89,29.84,29.86,41271.0,28.1677,28.1677,28.1206,28.1395,41271.0
2020-12-24 11:50:00,29.86,29.9,29.85,29.9,23709.0,28.1395,28.1772,28.13,28.1772,23709.0
2020-12-24 12:00:00,29.89,29.91,29.85,29.91,53631.0,28.1677,28.1866,28.13,28.1866,53631.0
2020-12-24 12:10:00,29.91,29.94,29.9,29.92,31869.0,28.1866,28.2149,28.1772,28.196,31869.0
2020-12-24 12:20:00,29.93,29.97,29.92,29.97,44220.0,28.2054,28.2431,28.196,28.2431,44220.0
2020-12-24 12:30:00,29.97,30.01,29.96,30.0,61608.0,28.2431,28.2808,28.2337,28.2714,61608.0
2020-12-24 12:40:00,29.99,29.99,29.95,29.99,82053.0,28.262,28.262,28.2243,28.262,82053.0
2020-12-24 12:50:00,30.0,30.06,29.99,30.01,521484.0,28.2714,28.3279,28.262,28.2808,521484.0
2020-12-28 09:30:00,30.19,30.26,30.12,30.22,165867.0,28.4505,28.5164,28.3845,28.4787,165867.0
2020-12-28 09:40:00,30.22,30.4,30.22,30.37,110727.0,28.4787,28.6484,28.4787,28.6201,110727.0
2020-12-28 09:50:00,30.35,30.36,30.24,30.25,73410.0,28.6012,28.6107,28.4976,28.507,73410.0
2020-12-28 10:00:00,30.24,30.26,30.16,30.24,71460.0,28.4976,28.5164,28.4222,28.4976,71460.0
2020-12-28 10:10:00,30.24,30.33,30.24,30.33,80415.0,28.4976,28.5824,28.4976,28.5824,80415.0
2020-12-28 10:20:00,30.33,30.39,30.29,30.39,75690.0,28.5824,28.6389,28.5447,28.6389,75690.0
2020-12-28 10:30:00,30.4,30.4,30.35,30.4,85764.0,28.6484,28.6484,28.6012,28.6484,85764.0
2020-12-28 10:40:00,30.4,30.42,30.36,30.4,99975.0,28.6484,28.6672,28.6107,28.6484,99975.0
2020-12-28 10:50:00,30.4,30.4,30.35,30.36,64362.0,28.6484,28.6484,28.6012,28.6107,64362.0
2020-12-28 11:00:00,30.36,30.36,30.3,30.31,50037.0,28.6107,28.6107,28.5541,28.5635,50037.0
2020-12-28 11:10:00,30.31,30.32,30.24,30.25,29991.0,28.5635,28.573,28.4976,28.507,29991.0
2020-12-28 11:20:00,30.25,30.26,30.23,30.24,42012.0,28.507,28.5164,28.4881,28.4976,42012.0
2020-12-28 11:30:00,30.24,30.27,30.22,30.22,44229.0,28.4976,28.5258,28.4787,28.4787,44229.0
2020-12-28 11:40:00,30.22,30.25,30.2,30.24,57720.0,28.4787,28.507,28.4599,28.4976,57720.0
2020-12-28 11:50:00,30.24,30.24,30.16,30.19,52506.0,28.4976,28.4976,28.4222,28.4505,52506.0
2020-12-28 12:00:00,30.19,30.2,30.15,30.19,47712.0,28.4505,28.4599,28.4128,28.4505,47712.0
2020-12-28 12:10:00,30.19,30.2,30.17,30.18,42057.0,28.4505,28.4599,28.4316,28.441,42057.0
2020-12-28 12:20:00,30.17,30.17,30.14,30.15,30663.0,28.4316,28.4316,28.4033,28.4128,30663.0
2020-12-28 12:30:00,30.15,30.16,30.14,30.16,30237.0,28.4128,28.4222,28.4033,28.4222,30237.0
2020-12-28 12:40:00,30.15,30.19,30.15,30.17,48927.0,28.4128,28.4505,28.4128,28.4316,48927.0
2020-12-28 12:50:00,30.16,30.16,30.13,30.14,54483.0,28.4222,28.4222,28.3939,28.4033,54483.0
2020-12-28 13:00:00,30.14,30.17,30.13,30.16,31482.0,28.4033,28.4316,28.3939,28.4222,31482.0
2020-12-28 13:10:00,30.15,30.18,30.14,30.15,44697.0,28.4128,28.441,28.4033,28.4128,44697.0
2020-12-28 13:20:00,30.15,30.15,30.12,30.15,30654.0,28.4128,28.4128,28.3845,28.4128,30654.0
2020-12-28 13:30:00,30.15,30.19,30.15,30.18,45735.0,28.4128,28.4505,28.4128,28.441,45735.0
2020-12-28 13:40:00,30.17,30.21,30.17,30.21,30054.0,28.4316,28.4693,28.4316,28.4693,30054.0
2020-12-28 13:50:00,30.2,30.25,30.2,30.24,51966.0,28.4599,28.507,28.4599,28.4976,51966.0
2020-12-28 14:00:00,30.24,30.26,30.22,30.26,56421.0,28.4976,28.5164,28.4787,28.5164,56421.0
2020-12-28 14:10:00,30.27,30.28,30.25,30.26,57465.0,28.5258,28.5353,28.507,28.5164,57465.0
2020-12-28 14:20:00,30.26,30.27,30.23,30.24,51528.0,28.5164,28.5258,28.4881,28.4976,51528.0
2020-12-28 14:30:00,30.24,30.25,30.22,30.24,44121.0,28.4976,28.507,28.4787,28.4976,44121.0
2020-12-28 14:40:00,30.24,30.28,30.24,30.27,36804.0,28.4976,28.5353,28.4976,28.5258,36804.0
2020-12-28 14:50:00,30.27,30.3,30.27,30.28,52488.0,28.5258,28.5541,28.5258,28.5353,52488.0
2020-12-28 15:00:00,30.29,30.29,30.25,30.25,65352.0,28.5447,28.5447,28.507,28.507,65352.0
2020-12-28 15:10:00,30.25,30.28,30.24,30.24,54468.0,28.507,28.5353,28.4976,28.4976,54468.0
2020-12-28 15:20:00,30.24,30.27,30.22,30.23,74082.0,28.4976,28.5258,28.4787,28.4881,74082.0
2020-12-28 15:30:00,30.22,30.23,30.19,30.22,137787.0,28.4787,28.4881,28.4505,28.4787,137787.0
2020-12-28 15:40:00,30.22,30.26,30.21,30.21,172923.0,28.4787,28.5164,28.4693,28.4693,172923.0
2020-12-28 15:50:00,30.22,30.26,30.21,30.22,431283.0,28.4787,28.5164,28.4693,28.4787,431283.0
2020-12-29 09:30:00,30.31,30.41,30.2,30.2,145419.0,28.5635,28.6578,28.4599,28.4599,145419.0
2020-12-29 09:40:00,30.21,30.21,30.1,30.16,84165.0,28.4693,28.4693,28.3656,28.4222,84165.0
2020-12-29 09:50:00,30.17,30.19,30.1,30.16,122076.0,28.4316,28.4505,28.3656,28.4222,122076.0
2020-12-29 10:00:00,30.16,30.19,30.09,30.1,95067.0,28.4222,28.4505,28.3562,28.3656,95067.0
2020-12-29 10:10:00,30.09,30.11,30.01,30.02,143748.0,28.3562,28.3751,28.2808,28.2902,143748.0
2020-12-29 10:20:00,30.01,30.09,30.01,30.01,164526.0,28.2808,28.3562,28.2808,28.2808,164526.0
2020-12-29 10:30:00,30.01,30.07,30.01,30.07,214824.0,28.2808,28.3374,28.2808,28.3374,214824.0
2020-12-29 10:40:00,30.05,30.11,30.04,30.07,42597.0,28.3185,28.3751,28.3091,28.3374,42597.0
2020-12-29 10:50:00,30.06,30.08,30.03,30.06,48234.0,28.3279,28.3468,28.2997,28.3279,48234.0
2020-12-29 11:00:00,30.06,30.06,30.01,30.02,107205.0,28.3279,28.3279,28.2808,28.2902,107205.0
2020-12-29 11:10:00,30.02,30.07,30.01,30.07,88497.0,28.2902,28.3374,28.2808,28.3374,88497.0
2020-12-29 11:20:00,30.06,30.11,30.06,30.08,55371.0,28.3279,28.3751,28.3279,28.3468,55371.0
2020-12-29 11:30:00,30.07,30.09,30.03,30.05,45177.0,28.3374,28.3562,28.2997,28.3185,45177.0
2020-12-29 11:40:00,30.05,30.07,30.03,30.03,77169.0,28.3185,28.3374,28.2997,28.2997,77169.0
2020-12-29 11:50:00,30.03,30.07,30.02,30.07,93273.0,28.2997,28.3374,28.2902,28.3374,93273.0
2020-12-29 12:00:00,30.07,30.09,30.05,30.09,192297.0,28.3374,28.3562,28.3185,28.3562,192297.0
2020-12-29 12:10:00,30.09,30.09,30.03,30.03,146217.0,28.3562,28.3562,28.2997,28.2997,146217.0
2020-12-29 12:20:00,30.03,30.04,29.99,29.99,150540.0,28.2997,28.3091,28.262,28.262,150540.0
2020-12-29 12:30:00,29.99,30.0,29.92,29.92,117126.0,28.262,28.2714,28.196,28.196,117126.0
2020-12-29 12:40:00,29.91,29.96,29.86,29.87,110313.0,28.1866,28.2337,28.1395,28.1489,110313.0
2020-12-29 12:50:00,29.86,29.87,29.79,29.87,166254.0,28.1395,28.1489,28.0735,28.1489,166254.0
2020-12-29 13:00:00,29.86,29.88,29.8,29.81,110445.0,28.1395,28.1583,28.0829,28.0923,110445.0
2020-12-29 13:10:00,29.8,29.85,29.75,29.85,197949.0,28.0829,28.13,28.0358,28.13,197949.0
2020-12-29 13:20:00,29.84,29.89,29.81,29.82,78951.0,28.1206,28.1677,28.0923,28.1018,78951.0
2020-12-29 13:30:00,29.82,29.84,29.76,29.78,179817.0,28.1018,28.1206,28.0452,28.0641,179817.0
2020-12-29 13:40:00,29.78,29.79,29.71,29.71,102651.0,28.0641,28.0735,27.9981,27.9981,102651.0
2020-12-29 13:50:00,29.71,29.74,29.65,29.66,191100.0,27.9981,28.0264,27.9416,27.951,191100.0
2020-12-29 14:00:00,29.66,29.67,29.61,29.61,114537.0,27.951,27.9604,27.9039,27.9039,114537.0
2020-12-29 14:10:00,29.62,29.62,29.56,29.6,175887.0,27.9133,27.9133,27.8568,27.8944,175887.0
2020-12-29 14:20:00,29.6,29.64,29.59,29.62,143811.0,27.8944,27.9321,27.885,27.9133,143811.0
2020-12-29 14:30:00,29.62,29.64,29.6,29.63,108198.0,27.9133,27.9321,27.8944,27.9227,108198.0
2020-12-29 14:40:00,29.63,29.69,29.63,29.69,67476.0,27.9227,27.9793,27.9227,27.9793,67476.0
2020-12-29 14:50:00,29.7,29.72,29.68,29.72,87402.0,27.9887,28.0075,27.9698,28.0075,87402.0
2020-12-29 15:00:00,29.72,29.75,29.7,29.73,81249.0,28.0075,28.0358,27.9887,28.017,81249.0
2020-12-29 15:10:00,29.73,29.83,29.73,29.82,138246.0,28.017,28.1112,28.017,28.1018,138246.0
2020-12-29 15:20:00,29.82,29.84,29.78,29.82,153603.0,28.1018,28.1206,28.0641,28.1018,153603.0
2020-12-29 15:30:00,29.81,29.85,29.8,29.85,209985.0,28.0923,28.13,28.0829,28.13,209985.0
2020-12-29 15:40:00,29.85,29.87,29.83,29.83,194232.0,28.13,28.1489,28.1112,28.1112,194232.0
2020-12-29 15:50:00,29.83,29.85,29.76,29.76,544758.0,28.1112,28.13,28.0452,28.0452,544758.0
2020-12-30 09:30:00,29.93,29.97,29.83,29.94,128172.0,28.2054,28.2431,28.1112,28.2149,128172.0
2020-12-30 09:40:00,29.95,30.0,29.95,29.97,137034.0,28.2243,28.2714,28.2243,28.2431,137034.0
2020-12-30 09:50:00,29.98,30.02,29.96,30.0,81222.0,28.2526,28.2902,28.2337,28.2714,81222.0
2020-12-30 10:00:00,29.98,30.05,29.97,29.98,67719.0,28.2526,28.3185,28.2431,28.2526,67719.0
2020-12-30 10:10:00,29.98,30.04,29.96,30.02,71586.0,28.2526,28.3091,28.2337,28.2902,71586.0
2020-12-30 10:20:00,30.02,30.05,30.01,30.04,76089.0,28.2902,28.3185,28.2808,28.3091,76089.0
2020-12-30 10:30:00,30.04,30.09,30.04,30.06,74436.0,28.3091,28.3562,28.3091,28.3279,74436.0
2020-12-30 10:40:00,30.05,30.07,30.03,30.04,44424.0,28.3185,28.3374,28.2997,28.3091,44424.0
2020-12-30 10:50:00,30.04,30.1,30.03,30.1,54189.0,28.3091,28.3656,28.2997,28.3656,54189.0
2020-12-30 11:00:00,30.09,30.11,30.09,30.09,42666.0,28.3562,28.3751,28.3562,28.3562,42666.0
2020-12-30 11:10:00,30.09,30.09,30.06,30.07,50319.0,28.3562,28.3562,28.3279,28.3374,50319.0
2020-12-30 11:20:00,30.07,30.09,30.03,30.03,53181.0,28.3374,28.3562,28.2997,28.2997,53181.0
2020-12-30 11:30:00,30.01,30.03,29.99,30.01,209691.0,28.2808,28.2997,28.262,28.2808,209691.0
2020-12-30 11:40:00,30.01,30.03,30.0,30.03,34272.0,28.2808,28.2997,28.2714,28.2997,34272.0
2020-12-30 11:50:00,30.03,30.05,30.02,30.02,36741.0,28.2997,28.3185,28.2902,28.2902,36741.0
2020-12-30 12:00:00,30.02,30.02,29.96,29.96,73839.0,28.2902,28.2902,28.2337,28.2337,73839.0
2020-12-30 12:10:00,29.96,29.99,29.95,29.99,55905.0,28.2337,28.262,28.2243,28.262,55905.0
2020-12-30 12:20:00,29.99,30.01,29.97,30.0,63333.0,28.262,28.2808,28.2431,28.2714,63333.0
2020-12-30 12:30:00,30.0,30.02,29.98,30.02,38205.0,28.2714,28.2902,28.2526,28.2902,38205.0
2020-12-30 12:40:00,30.03,30.06,30.01,30.01,64608.0,28.2997,28.3279,28.2808,28.2808,64608.0
2020-12-30 12:50:00,30.02,30.03,30.0,30.01,48750.0,28.2902,28.2997,28.2714,28.2808,48750.0
2020-12-30 13:00:00,30.0,30.01,29.98,29.99,44616.0,28.2714,28.2808,28.2526,28.262,44616.0
2020-12-30 13:10:00,29.98,30.02,29.98,30.02,25311.0,28.2526,28.2902,28.2526,28.2902,25311.0
2020-12-30 13:20:00,30.02,30.03,30.0,30.02,43680.0,28.2902,28.2997,28.2714,28.2902,43680.0
2020-12-30 13:30:00,30.02,30.04,30.01,30.02,33078.0,28.2902,28.3091,28.2808,28.2902,33078.0
2020-12-30 13:40:00,30.02,30.04,30.0,30.03,35040.0,28.2902,28.3091,28.2714,28.2997,35040.0
2020-12-30 13:50:00,30.03,30.05,30.02,30.02,51336.0,28.2997,28.3185,28.2902,28.2902,51336.0
2020-12-30 14:00:00,30.02,30.03,30.0,30.02,42960.0,28.2902,28.2997,28.2714,28.2902,42960.0
2020-12-30 14:10:00,30.02,30.02,29.98,29.99,58128.0,28.2902,28.2902,28.2526,28.262,58128.0
2020-12-30 14:20:00,30.0,30.0,29.97,29.97,38337.0,28.2714,28.2714,28.2431,28.2431,38337.0
2020-12-30 14:30:00,29.97,29.98,29.95,29.95,38064.0,28.2431,28.2526,28.2243,28.2243,38064.0
2020-12-30 14:40:00,29.95,29.98,29.95,29.98,80898.0,28.2243,28.2526,28.2243,28.2526,80898.0
2020-12-30 14:50:00,29.98,29.99,29.95,29.99,42990.0,28.2526,28.262,28.2243,28.262,42990.0
2020-12-30 15:00:00,29.98,30.02,29.98,30.02,47745.0,28.2526,28.2902,28.2526,28.2902,47745.0
2020-12-30 15:10:00,30.02,30.06,30.02,30.05,106449.0,28.2902,28.3279,28.2902,28.3185,106449.0
2020-12-30 15:20:00,30.06,30.1,30.05,30.1,78486.0,28.3279,28.3656,28.3185,28.3656,78486.0
2020-12-30 15:30:00,30.11,30.12,30.08,30.12,151446.0,28.3751,28.3845,28.3468,28.3845,151446.0
2020-12-30 15:40:00,30.12,30.15,30.1,30.1,170667.0,28.3845,28.4128,28.3656,28.3656,170667.0
2020-12-30 15:50:00,30.1,30.16,30.09,30.09,726267.0,28.3656,28.4222,28.3562,28.3562,726267.0
2020-12-31 09:30:00,29.99,30.05,29.89,29.93,124101.0,28.262,28.3185,28.1677,28.2054,124101.0
2020-12-31 09:40:00,29.94,30.04,29.9,30.03,78771.0,28.2149,28.3091,28.1772,28.2997,78771.0
2020-12-31 09:50:00,30.02,30.09,30.02,30.08,212184.0,28.2902,28.3562,28.2902,28.3468,212184.0
2020-12-31 10:00:00,30.07,30.08,30.03,30.03,68565.0,28.3374,28.3468,28.2997,28.2997,68565.0
2020-12-31 10:10:00,30.03,30.03,29.97,29.97,118626.0,28.2997,28.2997,28.2431,28.2431,118626.0
2020-12-31 10:20:00,29.97,30.04,29.97,29.98,54903.0,28.2431,28.3091,28.2431,28.2526,54903.0
2020-12-31 10:30:00,29.98,30.02,29.97,29.99,69573.0,28.2526,28.2902,28.2431,28.262,69573.0
2020-12-31 10:40:00,29.99,30.0,29.95,29.97,86262.0,28.262,28.2714,28.2243,28.2431,86262.0
2020-12-31 10:50:00,29.96,29.97,29.92,29.95,111597.0,28.2337,28.2431,28.196,28.2243,111597.0
2020-12-31 11:00:00,29.94,29.97,29.94,29.95,86946.0,28.2149,28.2431,28.2149,28.2243,86946.0
2020-12-31 11:10:00,29.95,29.95,29.93,29.94,47727.0,28.2243,28.2243,28.2054,28.2149,47727.0
2020-12-31 11:20:00,29.94,29.98,29.93,29.96,79761.0,28.2149,28.2526,28.2054,28.2337,79761.0
2020-12-31 11:30:00,29.96,29.98,29.95,29.96,53733.0,28.2337,28.2526,28.2243,28.2337,53733.0
2020-12-31 11:40:00,29.96,29.98,29.96,29.98,51999.0,28.2337,28.2526,28.2337,28.2526,51999.0
2020-12-31 11:50:00,29.98,30.05,29.98,30.03,86751.0,28.2526,28.3185,28.2526,28.2997,86751.0
2020-12-31 12:00:00,30.03,30.09,30.01,30.09,65292.0,28.2997,28.3562,28.2808,28.3562,65292.0
2020-12-31 12:10:00,30.09,30.09,30.04,30.07,56649.0,28.3562,28.3562,28.3091,28.3374,56649.0
2020-12-31 12:20:00,30.07,30.15,30.07,30.15,72621.0,28.3374,28.4128,28.3374,28.4128,72621.0
2020-12-31 12:30:00,30.15,30.18,30.14,30.17,72453.0,28.4128,28.441,28.4033,28.4316,72453.0
2020-12-31 12:40:00,30.17,30.17,30.13,30.13,54948.0,28.4316,28.4316,28.3939,28.3939,54948.0
2020-12-31 12:50:00,30.13,30.17,30.13,30.14,71967.0,28.3939,28.4316,28.3939,28.4033,71967.0
2020-12-31 13:00:00,30.13,30.13,30.1,30.11,50463.0,28.3939,28.3939,28.3656,28.3751,50463.0
2020-12-31 13:10:00,30.11,30.15,30.11,30.13,33384.0,28.3751,28.4128,28.3751,28.3939,33384.0
2020-12-31 13:20:00,30.13,30.13,30.05,30.05,59367.0,28.3939,28.3939,28.3185,28.3185,59367.0
2020-12-31 13:30:00,30.05,30.07,30.04,30.04,94581.0,28.3185,28.3374,28.3091,28.3091,94581.0
2020-12-31 13:40:00,30.04,30.05,30.02,30.04,82212.0,28.3091,28.3185,28.2902,28.3091,82212.0
2020-12-31 13:50:00,30.04,30.07,30.02,30.07,85230.0,28.3091,28.3374,28.2902,28.3374,85230.0
2020-12-31 14:00:00,30.07,30.07,30.03,30.05,64869.0,28.3374,28.3374,28.2997,28.3185,64869.0
2020-12-31 14:10:00,30.05,30.13,30.05,30.1,98280.0,28.3185,28.3939,28.3185,28.3656,98280.0
2020-12-31 14:20:00,30.1,30.11,30.06,30.07,78492.0,28.3656,28.3751,28.3279,28.3374,78492.0
2020-12-31 14:30:00,30.06,30.11,30.05,30.09,73980.0,28.3279,28.3751,28.3185,28.3562,73980.0
2020-12-31 14:40:00,30.09,30.12,30.08,30.08,60027.0,28.3562,28.3845,28.3468,28.3468,60027.0
2020-12-31 14:50:00,30.09,30.1,30.06,30.06,59748.0,28.3562,28.3656,28.3279,28.3279,59748.0
2020-12-31 15:00:00,30.06,30.14,30.06,30.11,83400.0,28.3279,28.4033,28.3279,28.3751,83400.0
2020-12-31 15:10:00,30.11,30.18,30.11,30.17,80508.0,28.3751,28.441,28.3751,28.4316,80508.0
2020-12-31 15:20:00,30.17,30.18,30.14,30.15,87213.0,28.4316,28.441,28.4033,28.4128,87213.0
2020-12-31 15:30:00,30.15,30.17,30.12,30.14,99381.0,28.4128,28.4316,28.3845,28.4033,99381.0
2020-12-31 15:40:00,30.14,30.14,30.08,30.11,303435.0,28.4033,28.4033,28.3468,28.3751,303435.0
2020-12-31 15:50:00,30.12,30.3,30.12,30.26,1339782.0,28.3845,28.5541,28.3845,28.5164,1339782.0
2021-01-04 09:30:00,30.22,30.28,30.16,30.24,500028.0,28.4787,28.5353,28.4222,28.4976,500028.0
2021-01-04 09:40:00,30.24,30.35,30.23,30.26,171723.0,28.4976,28.6012,28.4881,28.5164,171723.0
2021-01-04 09:50:00,30.27,30.29,30.13,30.15,222057.0,28.5258,28.5447,28.3939,28.4128,222057.0
2021-01-04 10:00:00,30.15,30.16,30.02,30.04,123474.0,28.4128,28.4222,28.2902,28.3091,123474.0
2021-01-04 10:10:00,30.04,30.07,30.01,30.03,123996.0,28.3091,28.3374,28.2808,28.2997,123996.0
2021-01-04 10:20:00,30.02,30.03,29.88,29.9,96675.0,28.2902,28.2997,28.1583,28.1772,96675.0
2021-01-04 10:30:00,29.91,29.92,29.81,29.83,116172.0,28.1866,28.196,28.0923,28.1112,116172.0
2021-01-04 10:40:00,29.83,29.88,29.76,29.78,129999.0,28.1112,28.1583,28.0452,28.0641,129999.0
2021-01-04 10:50:00,29.78,29.79,29.64,29.7,195273.0,28.0641,28.0735,27.9321,27.9887,195273.0
2021-01-04 11:00:00,29.7,29.74,29.47,29.52,219885.0,27.9887,28.0264,27.7719,27.8191,219885.0
2021-01-04 11:10:00,29.51,29.63,29.49,29.62,155367.0,27.8096,27.9227,27.7908,27.9133,155367.0
2021-01-04 11:20:00,29.62,29.64,29.57,29.63,114156.0,27.9133,27.9321,27.8662,27.9227,114156.0
2021-01-04 11:30:00,29.63,29.63,29.53,29.55,104946.0,27.9227,27.9227,27.8285,27.8473,104946.0
2021-01-04 11:40:00,29.55,29.55,29.48,29.5,82683.0,27.8473,27.8473,27.7814,27.8002,82683.0
2021-01-04 11:50:00,29.5,29.57,29.41,29.46,195231.0,27.8002,27.8662,27.7154,27.7625,195231.0
2021-01-04 12:00:00,29.45,29.49,29.37,29.37,226473.0,27.7531,27.7908,27.6777,27.6777,226473.0
2021-01-04 12:10:00,29.38,29.39,29.24,29.32,302319.0,27.6871,27.6965,27.5552,27.6306,302319.0
2021-01-04 12:20:00,29.32,29.38,29.3,29.35,180966.0,27.6306,27.6871,27.6117,27.6589,180966.0
2021-01-04 12:30:00,29.35,29.36,29.23,29.24,186111.0,27.6589,27.6683,27.5458,27.5552,186111.0
2021-01-04 12:40:00,29.23,29.23,29.14,29.15,169683.0,27.5458,27.5458,27.461,27.4704,169683.0
2021-01-04 12:50:00,29.15,29.24,29.13,29.23,128112.0,27.4704,27.5552,27.4515,27.5458,128112.0
2021-01-04 13:00:00,29.23,29.29,29.22,29.27,77067.0,27.5458,27.6023,27.5363,27.5835,77067.0
2021-01-04 13:10:00,29.28,29.37,29.27,29.35,142899.0,27.5929,27.6777,27.5835,27.6589,142899.0
2021-01-04 13:20:00,29.35,29.46,29.35,29.41,125472.0,27.6589,27.7625,27.6589,27.7154,125472.0
2021-01-04 13:30:00,29.41,29.41,29.33,29.34,129906.0,27.7154,27.7154,27.64,27.6494,129906.0
2021-01-04 13:40:00,29.35,29.4,29.32,29.39,161631.0,27.6589,27.706,27.6306,27.6965,161631.0
2021-01-04 13:50:00,29.4,29.47,29.39,29.46,137532.0,27.706,27.7719,27.6965,27.7625,137532.0
2021-01-04 14:00:00,29.46,29.46,29.37,29.37,199812.0,27.7625,27.7625,27.6777,27.6777,199812.0
2021-01-04 14:10:00,29.37,29.4,29.34,29.39,114111.0,27.6777,27.706,27.6494,27.6965,114111.0
2021-01-04 14:20:00,29.38,29.43,29.37,29.39,120501.0,27.6871,27.7342,27.6777,27.6965,120501.0
2021-01-04 14:30:00,29.39,29.39,29.3,29.36,131313.0,27.6965,27.6965,27.6117,27.6683,131313.0
2021-01-04 14:40:00,29.36,29.37,29.26,29.26,155859.0,27.6683,27.6777,27.574,27.574,155859.0
2021-01-04 14:50:00,29.25,29.36,29.23,29.34,122415.0,27.5646,27.6683,27.5458,27.6494,122415.0
2021-01-04 15:00:00,29.34,29.35,29.24,29.3,165480.0,27.6494,27.6589,27.5552,27.6117,165480.0
2021-01-04 15:10:00,29.3,29.34,29.24,29.26,198312.0,27.6117,27.6494,27.5552,27.574,198312.0
2021-01-04 15:20:00,29.26,29.29,29.22,29.27,222984.0,27.574,27.6023,27.5363,27.5835,222984.0
2021-01-04 15:30:00,29.27,29.35,29.23,29.34,256320.0,27.5835,27.6589,27.5458,27.6494,256320.0
2021-01-04 15:40:00,29.35,29.39,29.32,29.39,384828.0,27.6589,27.6965,27.6306,27.6965,384828.0
2021-01-04 15:50:00,29.39,29.42,29.29,29.33,936237.0,27.6965,27.7248,27.6023,27.64,936237.0
2021-01-05 09:30:00,29.29,29.47,29.27,29.44,280887.0,27.6023,27.7719,27.5835,27.7437,280887.0
2021-01-05 09:40:00,29.47,29.49,29.38,29.42,206013.0,27.7719,27.7908,27.6871,27.7248,206013.0
2021-01-05 09:50:00,29.41,29.48,29.39,29.44,155439.0,27.7154,27.7814,27.6965,27.7437,155439.0
2021-01-05 10:00:00,29.44,29.56,29.44,29.45,208065.0,27.7437,27.8568,27.7437,27.7531,208065.0
2021-01-05 10:10:00,29.45,29.56,29.45,29.47,136983.0,27.7531,27.8568,27.7531,27.7719,136983.0
2021-01-05 10:20:00,29.47,29.53,29.46,29.53,90588.0,27.7719,27.8285,27.7625,27.8285,90588.0
2021-01-05 10:30:00,29.54,29.56,29.49,29.51,142647.0,27.8379,27.8568,27.7908,27.8096,142647.0
2021-01-05 10:40:00,29.51,29.54,29.42,29.53,197328.0,27.8096,27.8379,27.7248,27.8285,197328.0
2021-01-05 10:50:00,29.54,29.64,29.53,29.56,193812.0,27.8379,27.9321,27.8285,27.8568,193812.0
2021-01-05 11:00:00,29.55,29.57,29.51,29.57,116346.0,27.8473,27.8662,27.8096,27.8662,116346.0
2021-01-05 11:10:00,29.57,29.63,29.55,29.58,224334.0,27.8662,27.9227,27.8473,27.8756,224334.0
2021-01-05 11:20:00,29.59,29.68,29.59,29.68,101862.0,27.885,27.9698,27.885,27.9698,101862.0
2021-01-05 11:30:00,29.68,29.72,29.63,29.72,66657.0,27.9698,28.0075,27.9227,28.0075,66657.0
2021-01-05 11:40:00,29.72,29.74,29.65,29.65,97455.0,28.0075,28.0264,27.9416,27.9416,97455.0
2021-01-05 11:50:00,29.66,29.69,29.65,29.68,129093.0,27.951,27.9793,27.9416,27.9698,129093.0
2021-01-05 12:00:00,29.68,29.79,29.68,29.78,118086.0,27.9698,28.0735,27.9698,28.0641,118086.0
2021-01-05 12:10:00,29.78,29.81,29.74,29.76,127245.0,28.0641,28.0923,28.0264,28.0452,127245.0
2021-01-05 12:20:00,29.77,29.79,29.75,29.75,109524.0,28.0547,28.0735,28.0358,28.0358,109524.0
2021-01-05 12:30:00,29.76,29.8,29.74,29.79,92952.0,28.0452,28.0829,28.0264,28.0735,92952.0
2021-01-05 12:40:00,29.79,29.82,29.77,29.82,95331.0,28.0735,28.1018,28.0547,28.1018,95331.0
2021-01-05 12:50:00,29.82,29.83,29.78,29.83,68565.0,28.1018,28.1112,28.0641,28.1112,68565.0
2021-01-05 13:00:00,29.83,29.85,29.8,29.8,80760.0,28.1112,28.13,28.0829,28.0829,80760.0
2021-01-05 13:10:00,29.81,29.83,29.77,29.77,157458.0,28.0923,28.1112,28.0547,28.0547,157458.0
2021-01-05 13:20:00,29.77,29.77,29.73,29.75,57030.0,28.0547,28.0547,28.017,28.0358,57030.0
2021-01-05 13:30:00,29.75,29.82,29.74,29.78,136884.0,28.0358,28.1018,28.0264,28.0641,136884.0
2021-01-05 13:40:00,29.78,29.83,29.75,29.83,106197.0,28.0641,28.1112,28.0358,28.1112,106197.0
2021-01-05 13:50:00,29.83,29.89,29.83,29.89,209388.0,28.1112,28.1677,28.1112,28.1677,209388.0
2021-01-05 14:00:00,29.89,30.03,29.89,30.01,185565.0,28.1677,28.2997,28.1677,28.2808,185565.0
2021-01-05 14:10:00,30.01,30.01,29.95,29.96,104181.0,28.2808,28.2808,28.2243,28.2337,104181.0
2021-01-05 14:20:00,29.95,29.96,29.92,29.95,92079.0,28.2243,28.2337,28.196,28.2243,92079.0
2021-01-05 14:30:00,29.95,29.99,29.91,29.91,92733.0,28.2243,28.262,28.1866,28.1866,92733.0
2021-01-05 14:40:00,29.92,29.97,29.91,29.94,119187.0,28.196,28.2431,28.1866,28.2149,119187.0
2021-01-05 14:50:00,29.93,29.94,29.86,29.86,99648.0,28.2054,28.2149,28.1395,28.1395,99648.0
2021-01-05 15:00:00,29.86,29.95,29.86,29.94,104916.0,28.1395,28.2243,28.1395,28.2149,104916.0
2021-01-05 15:10:00,29.93,29.94,29.88,29.89,108975.0,28.2054,28.2149,28.1583,28.1677,108975.0
2021-01-05 15:20:00,29.89,29.89,29.8,29.8,120957.0,28.1677,28.1677,28.0829,28.0829,120957.0
2021-01-05 15:30:00,29.8,29.82,29.78,29.78,204684.0,28.0829,28.1018,28.0641,28.0641,204684.0
2021-01-05 15:40:00,29.78,29.86,29.77,29.86,239817.0,28.0641,28.1395,28.0547,28.1395,239817.0
2021-01-05 15:50:00,29.86,29.88,29.8,29.84,627615.0,28.1395,28.1583,28.0829,28.1206,627615.0
2021-01-06 09:30:00,29.76,30.16,29.75,30.07,330129.0,28.0452,28.4222,28.0358,28.3374,330129.0
2021-01-06 09:40:00,30.09,30.1,29.96,29.99,361632.0,28.3562,28.3656,28.2337,28.262,361632.0
2021-01-06 09:50:00,29.99,30.01,29.88,29.97,406239.0,28.262,28.2808,28.1583,28.2431,406239.0
2021-01-06 10:00:00,29.97,30.05,29.95,29.97,263670.0,28.2431,28.3185,28.2243,28.2431,263670.0
2021-01-06 10:10:00,29.97,30.05,29.96,29.98,140802.0,28.2431,28.3185,28.2337,28.2526,140802.0
2021-01-06 10:20:00,29.99,30.02,29.94,30.0,189567.0,28.262,28.2902,28.2149,28.2714,189567.0
2021-01-06 10:30:00,30.0,30.1,30.0,30.1,178989.0,28.2714,28.3656,28.2714,28.3656,178989.0
2021-01-06 10:40:00,30.1,30.24,30.05,30.23,130764.0,28.3656,28.4976,28.3185,28.4881,130764.0
2021-01-06 10:50:00,30.23,30.25,30.12,30.17,136524.0,28.4881,28.507,28.3845,28.4316,136524.0
2021-01-06 11:00:00,30.17,30.32,30.17,30.32,51417.0,28.4316,28.573,28.4316,28.573,51417.0
2021-01-06 11:10:00,30.32,30.42,30.3,30.4,120096.0,28.573,28.6672,28.5541,28.6484,120096.0
2021-01-06 11:20:00,30.4,30.44,30.32,30.34,113175.0,28.6484,28.686,28.573,28.5918,113175.0
2021-01-06 11:30:00,30.33,30.34,30.23,30.23,139254.0,28.5824,28.5918,28.4881,28.4881,139254.0
2021-01-06 11:40:00,30.23,30.33,30.23,30.31,101400.0,28.4881,28.5824,28.4881,28.5635,101400.0
2021-01-06 11:50:00,30.3,30.31,30.27,30.29,206343.0,28.5541,28.5635,28.5258,28.5447,206343.0
2021-01-06 12:00:00,30.29,30.36,30.27,30.27,263649.0,28.5447,28.6107,28.5258,28.5258,263649.0
2021-01-06 12:10:00,30.27,30.35,30.25,30.32,68274.0,28.5258,28.6012,28.507,28.573,68274.0
2021-01-06 12:20:00,30.32,30.39,30.32,30.38,60873.0,28.573,28.6389,28.573,28.6295,60873.0
2021-01-06 12:30:00,30.38,30.41,30.37,30.4,67506.0,28.6295,28.6578,28.6201,28.6484,67506.0
2021-01-06 12:40:00,30.41,30.48,30.38,30.48,77016.0,28.6578,28.7237,28.6295,28.7237,77016.0
2021-01-06 12:50:00,30.49,30.58,30.48,30.56,85719.0,28.7332,28.818,28.7237,28.7991,85719.0
2021-01-06 13:00:00,30.57,30.6,30.51,30.52,97599.0,28.8086,28.8368,28.752,28.7614,97599.0
2021-01-06 13:10:00,30.51,30.6,30.51,30.58,103680.0,28.752,28.8368,28.752,28.818,103680.0
2021-01-06 13:20:00,30.58,30.6,30.52,30.57,79854.0,28.818,28.8368,28.7614,28.8086,79854.0
2021-01-06 13:30:00,30.57,30.61,30.55,30.6,72204.0,28.8086,28.8463,28.7897,28.8368,72204.0
2021-01-06 13:40:00,30.6,30.68,30.6,30.65,87891.0,28.8368,28.9122,28.8368,28.8839,87891.0
2021-01-06 13:50:00,30.65,30.65,30.57,30.58,83325.0,28.8839,28.8839,28.8086,28.818,83325.0
2021-01-06 14:00:00,30.58,30.62,30.56,30.59,155151.0,28.818,28.8557,28.7991,28.8274,155151.0
2021-01-06 14:10:00,30.59,30.62,30.44,30.48,126102.0,28.8274,28.8557,28.686,28.7237,126102.0
2021-01-06 14:20:00,30.49,30.54,30.41,30.43,80538.0,28.7332,28.7803,28.6578,28.6766,80538.0
2021-01-06 14:30:00,30.42,30.57,30.42,30.45,100995.0,28.6672,28.8086,28.6672,28.6955,100995.0
2021-01-06 14:40:00,30.45,30.54,30.38,30.38,247971.0,28.6955,28.7803,28.6295,28.6295,247971.0
2021-01-06 14:50:00,30.41,30.46,30.37,30.46,279213.0,28.6578,28.7049,28.6201,28.7049,279213.0
2021-01-06 15:00:00,30.45,30.51,30.44,30.5,311811.0,28.6955,28.752,28.686,28.7426,311811.0
2021-01-06 15:10:00,30.51,30.61,30.5,30.54,194655.0,28.752,28.8463,28.7426,28.7803,194655.0
2021-01-06 15:20:00,30.54,30.58,30.39,30.56,240228.0,28.7803,28.818,28.6389,28.7991,240228.0
2021-01-06 15:30:00,30.56,30.58,30.46,30.5,283101.0,28.7991,28.818,28.7049,28.7426,283101.0
2021-01-06 15:40:00,30.5,30.62,30.49,30.61,367860.0,28.7426,28.8557,28.7332,28.8463,367860.0
2021-01-06 15:50:00,30.61,30.64,30.49,30.62,1264341.0,28.8463,28.8745,28.7332,28.8557,1264341.0
2021-01-07 09:30:00,30.9,30.92,30.76,30.79,277212.0,29.1195,29.1384,28.9876,29.0159,277212.0
2021-01-07 09:40:00,30.8,30.81,30.71,30.78,143418.0,29.0253,29.0347,28.9405,29.0065,143418.0
2021-01-07 09:50:00,30.77,30.84,30.69,30.83,151617.0,28.997,29.063,28.9216,29.0536,151617.0
2021-01-07 10:00:00,30.84,30.98,30.81,30.92,205209.0,29.063,29.1949,29.0347,29.1384,205209.0
2021-01-07 10:10:00,30.93,31.02,30.83,31.01,185373.0,29.1478,29.2326,29.0536,29.2232,185373.0
2021-01-07 10:20:00,31.02,31.09,31.0,31.07,145449.0,29.2326,29.2986,29.2138,29.2797,145449.0
2021-01-07 10:30:00,31.07,31.15,31.06,31.12,179466.0,29.2797,29.3551,29.2703,29.3269,179466.0
2021-01-07 10:40:00,31.12,31.15,31.08,31.14,98943.0,29.3269,29.3551,29.2892,29.3457,98943.0
2021-01-07 10:50:00,31.15,31.21,31.15,31.21,199605.0,29.3551,29.4117,29.3551,29.4117,199605.0
2021-01-07 11:00:00,31.21,31.28,31.17,31.18,132123.0,29.4117,29.4776,29.374,29.3834,132123.0
2021-01-07 11:10:00,31.18,31.27,31.16,31.27,107520.0,29.3834,29.4682,29.3646,29.4682,107520.0
2021-01-07 11:20:00,31.27,31.3,31.23,31.23,127323.0,29.4682,29.4965,29.4305,29.4305,127323.0
2021-01-07 11:30:00,31.23,31.25,31.19,31.25,118398.0,29.4305,29.4494,29.3928,29.4494,118398.0
2021-01-07 11:40:00,31.24,31.3,31.23,31.28,70941.0,29.44,29.4965,29.4305,29.4776,70941.0
2021-01-07 11:50:00,31.28,31.31,31.27,31.3,90870.0,29.4776,29.5059,29.4682,29.4965,90870.0
2021-01-07 12:00:00,31.3,31.33,31.29,31.32,95022.0,29.4965,29.5248,29.4871,29.5153,95022.0
2021-01-07 12:10:00,31.32,31.32,31.23,31.25,86097.0,29.5153,29.5153,29.4305,29.4494,86097.0
2021-01-07 12:20:00,31.25,31.29,31.24,31.29,151863.0,29.4494,29.4871,29.44,29.4871,151863.0
2021-01-07 12:30:00,31.29,31.32,31.28,31.32,114210.0,29.4871,29.5153,29.4776,29.5153,114210.0
2021-01-07 12:40:00,31.32,31.33,31.23,31.25,122211.0,29.5153,29.5248,29.4305,29.4494,122211.0
2021-01-07 12:50:00,31.26,31.3,31.25,31.27,122460.0,29.4588,29.4965,29.4494,29.4682,122460.0
2021-01-07 13:00:00,31.28,31.29,31.25,31.25,132465.0,29.4776,29.4871,29.4494,29.4494,132465.0
2021-01-07 13:10:00,31.25,31.32,31.25,31.31,78579.0,29.4494,29.5153,29.4494,29.5059,78579.0
2021-01-07 13:20:00,31.31,31.31,31.24,31.27,80952.0,29.5059,29.5059,29.44,29.4682,80952.0
2021-01-07 13:30:00,31.27,31.37,31.27,31.35,234750.0,29.4682,29.5625,29.4682,29.5436,234750.0
2021-01-07 13:40:00,31.34,31.4,31.34,31.35,95403.0,29.5342,29.5907,29.5342,29.5436,95403.0
2021-01-07 13:50:00,31.35,31.38,31.32,31.38,139320.0,29.5436,29.5719,29.5153,29.5719,139320.0
2021-01-07 14:00:00,31.38,31.42,31.38,31.4,97629.0,29.5719,29.6096,29.5719,29.5907,97629.0
2021-01-07 14:10:00,31.39,31.4,31.37,31.38,83184.0,29.5813,29.5907,29.5625,29.5719,83184.0
2021-01-07 14:20:00,31.39,31.41,31.35,31.37,92871.0,29.5813,29.6002,29.5436,29.5625,92871.0
2021-01-07 14:30:00,31.37,31.42,31.37,31.42,154662.0,29.5625,29.6096,29.5625,29.6096,154662.0
2021-01-07 14:40:00,31.41,31.42,31.36,31.38,106521.0,29.6002,29.6096,29.553,29.5719,106521.0
2021-01-07 14:50:00,31.38,31.44,31.37,31.44,119508.0,29.5719,29.6284,29.5625,29.6284,119508.0
2021-01-07 15:00:00,31.45,31.47,31.43,31.44,117063.0,29.6379,29.6567,29.619,29.6284,117063.0
2021-01-07 15:10:00,31.44,31.45,31.39,31.42,127239.0,29.6284,29.6379,29.5813,29.6096,127239.0
2021-01-07 15:20:00,31.41,31.45,31.36,31.36,141873.0,29.6002,29.6379,29.553,29.553,141873.0
2021-01-07 15:30:00,31.37,31.38,31.3,31.37,280734.0,29.5625,29.5719,29.4965,29.5625,280734.0
2021-01-07 15:40:00,31.37,31.43,31.35,31.43,348249.0,29.5625,29.619,29.5436,29.619,348249.0
2021-01-07 15:50:00,31.43,31.49,31.33,31.34,726936.0,29.619,29.6755,29.5248,29.5342,726936.0
2021-01-08 09:30:00,31.29,32.03,31.29,31.99,576162.0,29.4871,30.1844,29.4871,30.1467,576162.0
2021-01-08 09:40:00,31.99,32.09,31.78,31.87,229482.0,30.1467,30.241,29.9488,30.0336,229482.0
2021-01-08 09:50:00,31.87,31.87,31.74,31.87,241653.0,30.0336,30.0336,29.9111,30.0336,241653.0
2021-01-08 10:00:00,31.87,31.9,31.76,31.83,301530.0,30.0336,30.0619,29.93,29.996,301530.0
2021-01-08 10:10:00,31.82,31.95,31.8,31.93,464616.0,29.9865,30.109,29.9677,30.0902,464616.0
2021-01-08 10:20:00,31.93,31.98,31.81,31.86,176748.0,30.0902,30.1373,29.9771,30.0242,176748.0
2021-01-08 10:30:00,31.85,31.9,31.81,31.82,168399.0,30.0148,30.0619,29.9771,29.9865,168399.0
2021-01-08 10:40:00,31.81,31.97,31.81,31.96,120510.0,29.9771,30.1279,29.9771,30.1185,120510.0
2021-01-08 10:50:00,31.96,32.04,31.93,31.95,129030.0,30.1185,30.1939,30.0902,30.109,129030.0
2021-01-08 11:00:00,31.95,31.96,31.83,31.84,62655.0,30.109,30.1185,29.996,30.0054,62655.0
2021-01-08 11:10:00,31.84,31.87,31.8,31.83,46887.0,30.0054,30.0336,29.9677,29.996,46887.0
2021-01-08 11:20:00,31.83,31.88,31.82,31.88,67632.0,29.996,30.0431,29.9865,30.0431,67632.0
2021-01-08 11:30:00,31.88,31.92,31.85,31.89,124176.0,30.0431,30.0808,30.0148,30.0525,124176.0
2021-01-08 11:40:00,31.89,31.89,31.81,31.86,55932.0,30.0525,30.0525,29.9771,30.0242,55932.0
2021-01-08 11:50:00,31.86,31.94,31.84,31.94,69855.0,30.0242,30.0996,30.0054,30.0996,69855.0
2021-01-08 12:00:00,31.94,31.94,31.86,31.9,78621.0,30.0996,30.0996,30.0242,30.0619,78621.0
2021-01-08 12:10:00,31.91,31.97,31.9,31.96,42870.0,30.0713,30.1279,30.0619,30.1185,42870.0
2021-01-08 12:20:00,31.96,31.96,31.9,31.92,66417.0,30.1185,30.1185,30.0619,30.0808,66417.0
2021-01-08 12:30:00,31.92,31.93,31.88,31.89,31161.0,30.0808,30.0902,30.0431,30.0525,31161.0
2021-01-08 12:40:00,31.89,31.93,31.83,31.84,60390.0,30.0525,30.0902,29.996,30.0054,60390.0
2021-01-08 12:50:00,31.83,31.87,31.82,31.84,55011.0,29.996,30.0336,29.9865,30.0054,55011.0
2021-01-08 13:00:00,31.83,31.88,31.8,31.85,156654.0,29.996,30.0431,29.9677,30.0148,156654.0
2021-01-08 13:10:00,31.85,31.89,31.75,31.75,83655.0,30.0148,30.0525,29.9206,29.9206,83655.0
2021-01-08 13:20:00,31.75,31.81,31.72,31.8,172611.0,29.9206,29.9771,29.8923,29.9677,172611.0
2021-01-08 13:30:00,31.79,31.8,31.7,31.75,133533.0,29.9583,29.9677,29.8734,29.9206,133533.0
2021-01-08 13:40:00,31.73,31.78,31.68,31.72,255216.0,29.9017,29.9488,29.8546,29.8923,255216.0
2021-01-08 13:50:00,31.72,31.76,31.71,31.73,191802.0,29.8923,29.93,29.8829,29.9017,191802.0
2021-01-08 14:00:00,31.74,31.89,31.74,31.89,149559.0,29.9111,30.0525,29.9111,30.0525,149559.0
2021-01-08 14:10:00,31.88,31.93,31.88,31.92,79221.0,30.0431,30.0902,30.0431,30.0808,79221.0
2021-01-08 14:20:00,31.93,31.93,31.86,31.92,80994.0,30.0902,30.0902,30.0242,30.0808,80994.0
2021-01-08 14:30:00,31.92,31.93,31.9,31.92,84198.0,30.0808,30.0902,30.0619,30.0808,84198.0
2021-01-08 14:40:00,31.92,31.92,31.86,31.92,96765.0,30.0808,30.0808,30.0242,30.0808,96765.0
2021-01-08 14:50:00,31.93,31.98,31.92,31.96,129069.0,30.0902,30.1373,30.0808,30.1185,129069.0
2021-01-08 15:00:00,31.96,32.07,31.96,32.06,184500.0,30.1185,30.2221,30.1185,30.2127,184500.0
2021-01-08 15:10:00,32.06,32.07,31.99,32.03,206397.0,30.2127,30.2221,30.1467,30.1844,206397.0
2021-01-08 15:20:00,32.03,32.03,31.97,31.98,303135.0,30.1844,30.1844,30.1279,30.1373,303135.0
2021-01-08 15:30:00,31.99,32.01,31.95,31.97,430548.0,30.1467,30.1656,30.109,30.1279,430548.0
2021-01-08 15:40:00,31.97,31.99,31.92,31.93,515223.0,30.1279,30.1467,30.0808,30.0902,515223.0
2021-01-08 15:50:00,31.93,31.97,31.86,31.95,1392972.0,30.0902,30.1279,30.0242,30.109,1392972.0
2021-01-11 09:30:00,31.81,32.02,31.71,31.98,271641.0,29.9771,30.175,29.8829,30.1373,271641.0
2021-01-11 09:40:00,31.97,32.04,31.89,31.94,96837.0,30.1279,30.1939,30.0525,30.0996,96837.0
2021-01-11 09:50:00,31.94,32.1,31.91,32.07,112842.0,30.0996,30.2504,30.0713,30.2221,112842.0
2021-01-11 10:00:00,32.05,32.1,31.99,32.08,154734.0,30.2033,30.2504,30.1467,30.2315,154734.0
2021-01-11 10:10:00,32.08,32.12,32.05,32.09,280026.0,30.2315,30.2692,30.2033,30.241,280026.0
2021-01-11 10:20:00,32.08,32.16,32.07,32.13,124860.0,30.2315,30.3069,30.2221,30.2787,124860.0
2021-01-11 10:30:00,32.13,32.22,32.12,32.19,146181.0,30.2787,30.3635,30.2692,30.3352,146181.0
2021-01-11 10:40:00,32.19,32.26,32.19,32.25,157227.0,30.3352,30.4012,30.3352,30.3918,157227.0
2021-01-11 10:50:00,32.25,32.36,32.23,32.32,138276.0,30.3918,30.4954,30.3729,30.4577,138276.0
2021-01-11 11:00:00,32.32,32.36,32.31,32.36,126507.0,30.4577,30.4954,30.4483,30.4954,126507.0
2021-01-11 11:10:00,32.36,32.38,32.27,32.37,187149.0,30.4954,30.5143,30.4106,30.5048,187149.0
2021-01-11 11:20:00,32.37,32.41,32.34,32.39,138387.0,30.5048,30.5425,30.4766,30.5237,138387.0
2021-01-11 11:30:00,32.39,32.39,32.31,32.32,123426.0,30.5237,30.5237,30.4483,30.4577,123426.0
2021-01-11 11:40:00,32.32,32.38,32.29,32.38,149979.0,30.4577,30.5143,30.4294,30.5143,149979.0
2021-01-11 11:50:00,32.38,32.4,32.35,32.37,173679.0,30.5143,30.5331,30.486,30.5048,173679.0
2021-01-11 12:00:00,32.37,32.4,32.35,32.4,239472.0,30.5048,30.5331,30.486,30.5331,239472.0
2021-01-11 12:10:00,32.4,32.44,32.39,32.44,267096.0,30.5331,30.5708,30.5237,30.5708,267096.0
2021-01-11 12:20:00,32.44,32.5,32.43,32.49,357546.0,30.5708,30.6273,30.5614,30.6179,357546.0
2021-01-11 12:30:00,32.49,32.51,32.41,32.44,302010.0,30.6179,30.6368,30.5425,30.5708,302010.0
2021-01-11 12:40:00,32.44,32.45,32.3,32.32,466032.0,30.5708,30.5802,30.4389,30.4577,466032.0
2021-01-11 12:50:00,32.33,32.35,32.24,32.24,138387.0,30.4671,30.486,30.3823,30.3823,138387.0
2021-01-11 13:00:00,32.24,32.26,32.17,32.22,68622.0,30.3823,30.4012,30.3164,30.3635,68622.0
2021-01-11 13:10:00,32.23,32.29,32.21,32.24,88431.0,30.3729,30.4294,30.3541,30.3823,88431.0
2021-01-11 13:20:00,32.24,32.24,32.15,32.17,79101.0,30.3823,30.3823,30.2975,30.3164,79101.0
2021-01-11 13:30:00,32.17,32.18,32.13,32.14,85299.0,30.3164,30.3258,30.2787,30.2881,85299.0
2021-01-11 13:40:00,32.14,32.17,32.03,32.05,157854.0,30.2881,30.3164,30.1844,30.2033,157854.0
2021-01-11 13:50:00,32.05,32.09,32.03,32.05,163815.0,30.2033,30.241,30.1844,30.2033,163815.0
2021-01-11 14:00:00,32.05,32.05,32.0,32.02,89358.0,30.2033,30.2033,30.1562,30.175,89358.0
2021-01-11 14:10:00,32.02,32.06,32.01,32.03,152070.0,30.175,30.2127,30.1656,30.1844,152070.0
2021-01-11 14:20:00,32.04,32.05,32.01,32.03,311436.0,30.1939,30.2033,30.1656,30.1844,311436.0
2021-01-11 14:30:00,32.03,32.1,32.02,32.1,194295.0,30.1844,30.2504,30.175,30.2504,194295.0
2021-01-11 14:40:00,32.1,32.1,32.03,32.04,150033.0,30.2504,30.2504,30.1844,30.1939,150033.0
2021-01-11 14:50:00,32.04,32.05,31.95,32.04,169257.0,30.1939,30.2033,30.109,30.1939,169257.0
2021-01-11 15:00:00,32.04,32.05,31.93,31.94,155085.0,30.1939,30.2033,30.0902,30.0996,155085.0
2021-01-11 15:10:00,31.95,31.97,31.91,31.93,226650.0,30.109,30.1279,30.0713,30.0902,226650.0
2021-01-11 15:20:00,31.93,31.96,31.9,31.94,165909.0,30.0902,30.1185,30.0619,30.0996,165909.0
2021-01-11 15:30:00,31.95,31.98,31.92,31.94,212145.0,30.109,30.1373,30.0808,30.0996,212145.0
2021-01-11 15:40:00,31.93,31.98,31.92,31.98,214905.0,30.0902,30.1373,30.0808,30.1373,214905.0
2021-01-11 15:50:00,31.98,32.03,31.97,32.0,776691.0,30.1373,30.1844,30.1279,30.1562,776691.0
2021-01-12 09:30:00,31.83,31.95,31.65,31.71,248262.0,29.996,30.109,29.8263,29.8829,248262.0
2021-01-12 09:40:00,31.7,31.74,31.64,31.72,181911.0,29.8734,29.9111,29.8169,29.8923,181911.0
2021-01-12 09:50:00,31.72,31.72,31.58,31.67,158415.0,29.8923,29.8923,29.7604,29.8452,158415.0
2021-01-12 10:00:00,31.67,31.9,31.67,31.9,298926.0,29.8452,30.0619,29.8452,30.0619,298926.0
2021-01-12 10:10:00,31.9,31.99,31.87,31.98,401760.0,30.0619,30.1467,30.0336,30.1373,401760.0
2021-01-12 10:20:00,31.98,31.98,31.85,31.87,141813.0,30.1373,30.1373,30.0148,30.0336,141813.0
2021-01-12 10:30:00,31.88,31.95,31.87,31.94,139818.0,30.0431,30.109,30.0336,30.0996,139818.0
2021-01-12 10:40:00,31.93,31.95,31.82,31.83,68223.0,30.0902,30.109,29.9865,29.996,68223.0
2021-01-12 10:50:00,31.83,31.87,31.79,31.83,94629.0,29.996,30.0336,29.9583,29.996,94629.0
2021-01-12 11:00:00,31.84,31.93,31.79,31.93,61461.0,30.0054,30.0902,29.9583,30.0902,61461.0
2021-01-12 11:10:00,31.95,31.98,31.86,31.87,160356.0,30.109,30.1373,30.0242,30.0336,160356.0
2021-01-12 11:20:00,31.87,31.93,31.82,31.87,226920.0,30.0336,30.0902,29.9865,30.0336,226920.0
2021-01-12 11:30:00,31.87,31.89,31.81,31.87,59319.0,30.0336,30.0525,29.9771,30.0336,59319.0
2021-01-12 11:40:00,31.87,31.95,31.86,31.91,60966.0,30.0336,30.109,30.0242,30.0713,60966.0
2021-01-12 11:50:00,31.91,31.95,31.83,31.95,108096.0,30.0713,30.109,29.996,30.109,108096.0
2021-01-12 12:00:00,31.95,31.98,31.83,31.84,267207.0,30.109,30.1373,29.996,30.0054,267207.0
2021-01-12 12:10:00,31.84,31.85,31.78,31.83,61854.0,30.0054,30.0148,29.9488,29.996,61854.0
2021-01-12 12:20:00,31.83,31.91,31.79,31.9,50778.0,29.996,30.0713,29.9583,30.0619,50778.0
2021-01-12 12:30:00,31.9,31.93,31.86,31.92,28623.0,30.0619,30.0902,30.0242,30.0808,28623.0
2021-01-12 12:40:00,31.92,31.95,31.88,31.92,65379.0,30.0808,30.109,30.0431,30.0808,65379.0
2021-01-12 12:50:00,31.93,31.94,31.91,31.91,32958.0,30.0902,30.0996,30.0713,30.0713,32958.0
2021-01-12 13:00:00,31.91,31.92,31.86,31.89,46035.0,30.0713,30.0808,30.0242,30.0525,46035.0
2021-01-12 13:10:00,31.89,31.91,31.84,31.85,69432.0,30.0525,30.0713,30.0054,30.0148,69432.0
2021-01-12 13:20:00,31.85,31.87,31.8,31.84,60582.0,30.0148,30.0336,29.9677,30.0054,60582.0
2021-01-12 13:30:00,31.84,31.91,31.84,31.9,44364.0,30.0054,30.0713,30.0054,30.0619,44364.0
2021-01-12 13:40:00,31.91,31.91,31.88,31.9,225381.0,30.0713,30.0713,30.0431,30.0619,225381.0
2021-01-12 13:50:00,31.9,31.9,31.87,31.9,36012.0,30.0619,30.0619,30.0336,30.0619,36012.0
2021-01-12 14:00:00,31.89,31.96,31.88,31.96,93720.0,30.0525,30.1185,30.0431,30.1185,93720.0
2021-01-12 14:10:00,31.96,31.97,31.92,31.93,101133.0,30.1185,30.1279,30.0808,30.0902,101133.0
2021-01-12 14:20:00,31.94,32.03,31.92,32.02,222039.0,30.0996,30.1844,30.0808,30.175,222039.0
2021-01-12 14:30:00,32.02,32.07,31.98,32.01,94806.0,30.175,30.2221,30.1373,30.1656,94806.0
2021-01-12 14:40:00,32.0,32.05,31.97,32.04,61524.0,30.1562,30.2033,30.1279,30.1939,61524.0
2021-01-12 14:50:00,32.04,32.06,31.99,32.05,74574.0,30.1939,30.2127,30.1467,30.2033,74574.0
2021-01-12 15:00:00,32.05,32.13,32.05,32.09,118833.0,30.2033,30.2787,30.2033,30.241,118833.0
2021-01-12 15:10:00,32.08,32.11,32.07,32.11,83457.0,30.2315,30.2598,30.2221,30.2598,83457.0
2021-01-12 15:20:00,32.1,32.15,32.05,32.05,113340.0,30.2504,30.2975,30.2033,30.2033,113340.0
2021-01-12 15:30:00,32.05,32.07,31.99,31.99,143292.0,30.2033,30.2221,30.1467,30.1467,143292.0
2021-01-12 15:40:00,31.99,32.04,31.98,32.03,136911.0,30.1467,30.1939,30.1373,30.1844,136911.0
2021-01-12 15:50:00,32.04,32.06,31.92,31.96,807696.0,30.1939,30.2127,30.0808,30.1185,807696.0
2021-01-13 09:30:00,31.92,31.99,31.77,31.81,226110.0,30.0808,30.1467,29.9394,29.9771,226110.0
2021-01-13 09:40:00,31.8,31.86,31.75,31.75,64215.0,29.9677,30.0242,29.9206,29.9206,64215.0
2021-01-13 09:50:00,31.76,31.76,31.6,31.64,67071.0,29.93,29.93,29.7792,29.8169,67071.0
2021-01-13 10:00:00,31.64,31.65,31.53,31.59,303357.0,29.8169,29.8263,29.7132,29.7698,303357.0
2021-01-13 10:10:00,31.59,31.71,31.59,31.7,53829.0,29.7698,29.8829,29.7698,29.8734,53829.0
2021-01-13 10:20:00,31.69,31.69,31.63,31.64,271056.0,29.864,29.864,29.8075,29.8169,271056.0
2021-01-13 10:30:00,31.66,31.66,31.53,31.57,284091.0,29.8357,29.8357,29.7132,29.7509,284091.0
2021-01-13 10:40:00,31.57,31.57,31.46,31.48,62703.0,29.7509,29.7509,29.6473,29.6661,62703.0
2021-01-13 10:50:00,31.47,31.53,31.44,31.5,62418.0,29.6567,29.7132,29.6284,29.685,62418.0
2021-01-13 11:00:00,31.5,31.52,31.46,31.5,53679.0,29.685,29.7038,29.6473,29.685,53679.0
2021-01-13 11:10:00,31.5,31.6,31.49,31.6,42582.0,29.685,29.7792,29.6755,29.7792,42582.0
2021-01-13 11:20:00,31.6,31.65,31.6,31.62,34611.0,29.7792,29.8263,29.7792,29.7981,34611.0
2021-01-13 11:30:00,31.62,31.63,31.58,31.58,32121.0,29.7981,29.8075,29.7604,29.7604,32121.0
2021-01-13 11:40:00,31.57,31.57,31.49,31.53,40242.0,29.7509,29.7509,29.6755,29.7132,40242.0
2021-01-13 11:50:00,31.53,31.57,31.52,31.54,77946.0,29.7132,29.7509,29.7038,29.7227,77946.0
2021-01-13 12:00:00,31.53,31.53,31.43,31.43,74991.0,29.7132,29.7132,29.619,29.619,74991.0
2021-01-13 12:10:00,31.43,31.47,31.42,31.43,56322.0,29.619,29.6567,29.6096,29.619,56322.0
2021-01-13 12:20:00,31.42,31.43,31.36,31.4,186528.0,29.6096,29.619,29.553,29.5907,186528.0
2021-01-13 12:30:00,31.4,31.41,31.35,31.37,57354.0,29.5907,29.6002,29.5436,29.5625,57354.0
2021-01-13 12:40:00,31.37,31.57,31.35,31.56,154473.0,29.5625,29.7509,29.5436,29.7415,154473.0
2021-01-13 12:50:00,31.57,31.59,31.54,31.55,50916.0,29.7509,29.7698,29.7227,29.7321,50916.0
2021-01-13 13:00:00,31.54,31.54,31.45,31.48,87063.0,29.7227,29.7227,29.6379,29.6661,87063.0
2021-01-13 13:10:00,31.48,31.53,31.47,31.52,124530.0,29.6661,29.7132,29.6567,29.7038,124530.0
2021-01-13 13:20:00,31.52,31.57,31.52,31.54,59298.0,29.7038,29.7509,29.7038,29.7227,59298.0
2021-01-13 13:30:00,31.54,31.57,31.53,31.57,34695.0,29.7227,29.7509,29.7132,29.7509,34695.0
2021-01-13 13:40:00,31.57,31.6,31.56,31.6,39687.0,29.7509,29.7792,29.7415,29.7792,39687.0
2021-01-13 13:50:00,31.61,31.61,31.57,31.59,45048.0,29.7886,29.7886,29.7509,29.7698,45048.0
2021-01-13 14:00:00,31.59,31.64,31.54,31.64,103134.0,29.7698,29.8169,29.7227,29.8169,103134.0
2021-01-13 14:10:00,31.65,31.71,31.65,31.69,72003.0,29.8263,29.8829,29.8263,29.864,72003.0
2021-01-13 14:20:00,31.69,31.7,31.62,31.64,76968.0,29.864,29.8734,29.7981,29.8169,76968.0
2021-01-13 14:30:00,31.64,31.65,31.6,31.61,66276.0,29.8169,29.8263,29.7792,29.7886,66276.0
2021-01-13 14:40:00,31.61,31.63,31.57,31.59,90663.0,29.7886,29.8075,29.7509,29.7698,90663.0
2021-01-13 14:50:00,31.6,31.61,31.57,31.6,58539.0,29.7792,29.7886,29.7509,29.7792,58539.0
2021-01-13 15:00:00,31.6,31.61,31.51,31.54,82296.0,29.7792,29.7886,29.6944,29.7227,82296.0
2021-01-13 15:10:00,31.54,31.58,31.54,31.55,81693.0,29.7227,29.7604,29.7227,29.7321,81693.0
2021-01-13 15:20:00,31.55,31.56,31.51,31.53,971511.0,29.7321,29.7415,29.6944,29.7132,971511.0
2021-01-13 15:30:00,31.53,31.54,31.49,31.52,138180.0,29.7132,29.7227,29.6755,29.7038,138180.0
2021-01-13 15:40:00,31.52,31.6,31.51,31.6,287388.0,29.7038,29.7792,29.6944,29.7792,287388.0
2021-01-13 15:50:00,31.6,31.6,31.54,31.54,747672.0,29.7792,29.7792,29.7227,29.7227,747672.0
2021-01-14 09:30:00,31.57,31.62,31.4,31.54,163347.0,29.7509,29.7981,29.5907,29.7227,163347.0
2021-01-14 09:40:00,31.54,31.6,31.54,31.57,52275.0,29.7227,29.7792,29.7227,29.7509,52275.0
2021-01-14 09:50:00,31.57,31.57,31.42,31.45,117570.0,29.7509,29.7509,29.6096,29.6379,117570.0
2021-01-14 10:00:00,31.45,31.55,31.4,31.42,117219.0,29.6379,29.7321,29.5907,29.6096,117219.0
2021-01-14 10:10:00,31.41,31.49,31.41,31.49,76410.0,29.6002,29.6755,29.6002,29.6755,76410.0
2021-01-14 10:20:00,31.49,31.5,31.4,31.4,85425.0,29.6755,29.685,29.5907,29.5907,85425.0
2021-01-14 10:30:00,31.4,31.43,31.3,31.31,105762.0,29.5907,29.619,29.4965,29.5059,105762.0
2021-01-14 10:40:00,31.31,31.32,31.23,31.27,107979.0,29.5059,29.5153,29.4305,29.4682,107979.0
2021-01-14 10:50:00,31.26,31.28,31.2,31.27,78543.0,29.4588,29.4776,29.4023,29.4682,78543.0
2021-01-14 11:00:00,31.28,31.28,31.23,31.27,72432.0,29.4776,29.4776,29.4305,29.4682,72432.0
2021-01-14 11:10:00,31.28,31.31,31.26,31.31,49008.0,29.4776,29.5059,29.4588,29.5059,49008.0
2021-01-14 11:20:00,31.31,31.35,31.31,31.34,26628.0,29.5059,29.5436,29.5059,29.5342,26628.0
2021-01-14 11:30:00,31.34,31.35,31.29,31.3,35460.0,29.5342,29.5436,29.4871,29.4965,35460.0
2021-01-14 11:40:00,31.3,31.34,31.3,31.31,14598.0,29.4965,29.5342,29.4965,29.5059,14598.0
2021-01-14 11:50:00,31.31,31.31,31.27,31.28,75381.0,29.5059,29.5059,29.4682,29.4776,75381.0
2021-01-14 12:00:00,31.28,31.32,31.25,31.31,103254.0,29.4776,29.5153,29.4494,29.5059,103254.0
2021-01-14 12:10:00,31.31,31.32,31.28,31.28,81315.0,29.5059,29.5153,29.4776,29.4776,81315.0
2021-01-14 12:20:00,31.29,31.29,31.27,31.28,44172.0,29.4871,29.4871,29.4682,29.4776,44172.0
2021-01-14 12:30:00,31.28,31.31,31.26,31.26,61758.0,29.4776,29.5059,29.4588,29.4588,61758.0
2021-01-14 12:40:00,31.26,31.31,31.24,31.29,36633.0,29.4588,29.5059,29.44,29.4871,36633.0
2021-01-14 12:50:00,31.29,31.33,31.28,31.3,42771.0,29.4871,29.5248,29.4776,29.4965,42771.0
2021-01-14 13:00:00,31.31,31.4,31.31,31.39,132267.0,29.5059,29.5907,29.5059,29.5813,132267.0
2021-01-14 13:10:00,31.39,31.39,31.36,31.39,23220.0,29.5813,29.5813,29.553,29.5813,23220.0
2021-01-14 13:20:00,31.39,31.44,31.38,31.42,49089.0,29.5813,29.6284,29.5719,29.6096,49089.0
2021-01-14 13:30:00,31.43,31.45,31.42,31.44,123792.0,29.619,29.6379,29.6096,29.6284,123792.0
2021-01-14 13:40:00,31.44,31.46,31.38,31.41,53781.0,29.6284,29.6473,29.5719,29.6002,53781.0
2021-01-14 13:50:00,31.41,31.42,31.37,31.37,26679.0,29.6002,29.6096,29.5625,29.5625,26679.0
2021-01-14 14:00:00,31.36,31.43,31.36,31.41,39651.0,29.553,29.619,29.553,29.6002,39651.0
2021-01-14 14:10:00,31.41,31.43,31.39,31.41,44388.0,29.6002,29.619,29.5813,29.6002,44388.0
2021-01-14 14:20:00,31.42,31.42,31.38,31.38,42483.0,29.6096,29.6096,29.5719,29.5719,42483.0
2021-01-14 14:30:00,31.38,31.39,31.34,31.36,124611.0,29.5719,29.5813,29.5342,29.553,124611.0
2021-01-14 14:40:00,31.36,31.36,31.31,31.31,83844.0,29.553,29.553,29.5059,29.5059,83844.0
2021-01-14 14:50:00,31.31,31.32,31.29,31.31,32844.0,29.5059,29.5153,29.4871,29.5059,32844.0
2021-01-14 15:00:00,31.31,31.34,31.24,31.24,121986.0,29.5059,29.5342,29.44,29.44,121986.0
2021-01-14 15:10:00,31.24,31.25,31.17,31.19,117762.0,29.44,29.4494,29.374,29.3928,117762.0
2021-01-14 15:20:00,31.18,31.24,31.17,31.23,168501.0,29.3834,29.44,29.374,29.4305,168501.0
2021-01-14 15:30:00,31.24,31.29,31.22,31.28,173802.0,29.44,29.4871,29.4211,29.4776,173802.0
2021-01-14 15:40:00,31.28,31.3,31.25,31.28,193053.0,29.4776,29.4965,29.4494,29.4776,193053.0
2021-01-14 15:50:00,31.28,31.28,31.09,31.16,1004979.0,29.4776,29.4776,29.2986,29.3646,1004979.0
2021-01-15 09:30:00,31.06,31.1,30.71,30.76,987543.0,29.2703,29.308,28.9405,28.9876,987543.0
2021-01-15 09:40:00,30.75,30.97,30.73,30.92,98373.0,28.9782,29.1855,28.9593,29.1384,98373.0
2021-01-15 09:50:00,30.93,30.97,30.81,30.88,141720.0,29.1478,29.1855,29.0347,29.1007,141720.0
2021-01-15 10:00:00,30.9,30.93,30.7,30.72,149220.0,29.1195,29.1478,28.9311,28.9499,149220.0
2021-01-15 10:10:00,30.71,30.84,30.7,30.74,598536.0,28.9405,29.063,28.9311,28.9688,598536.0
2021-01-15 10:20:00,30.75,30.79,30.69,30.74,93156.0,28.9782,29.0159,28.9216,28.9688,93156.0
2021-01-15 10:30:00,30.73,30.83,30.71,30.83,83358.0,28.9593,29.0536,28.9405,29.0536,83358.0
2021-01-15 10:40:00,30.82,30.85,30.78,30.82,121032.0,29.0442,29.0724,29.0065,29.0442,121032.0
2021-01-15 10:50:00,30.83,30.85,30.77,30.77,43761.0,29.0536,29.0724,28.997,28.997,43761.0
2021-01-15 11:00:00,30.78,30.78,30.64,30.66,106842.0,29.0065,29.0065,28.8745,28.8934,106842.0
2021-01-15 11:10:00,30.66,30.78,30.63,30.78,68895.0,28.8934,29.0065,28.8651,29.0065,68895.0
2021-01-15 11:20:00,30.79,30.93,30.79,30.92,57105.0,29.0159,29.1478,29.0159,29.1384,57105.0
2021-01-15 11:30:00,30.93,30.93,30.86,30.86,62334.0,29.1478,29.1478,29.0818,29.0818,62334.0
2021-01-15 11:40:00,30.89,30.92,30.85,30.85,39198.0,29.1101,29.1384,29.0724,29.0724,39198.0
2021-01-15 11:50:00,30.85,30.85,30.75,30.76,62649.0,29.0724,29.0724,28.9782,28.9876,62649.0
2021-01-15 12:00:00,30.76,30.84,30.76,30.82,33450.0,28.9876,29.063,28.9876,29.0442,33450.0
2021-01-15 12:10:00,30.81,30.82,30.75,30.77,63528.0,29.0347,29.0442,28.9782,28.997,63528.0
2021-01-15 12:20:00,30.79,30.83,30.76,30.8,38358.0,29.0159,29.0536,28.9876,29.0253,38358.0
2021-01-15 12:30:00,30.8,30.83,30.79,30.81,35448.0,29.0253,29.0536,29.0159,29.0347,35448.0
2021-01-15 12:40:00,30.8,30.84,30.8,30.84,136869.0,29.0253,29.063,29.0253,29.063,136869.0
2021-01-15 12:50:00,30.84,30.95,30.83,30.95,95889.0,29.063,29.1667,29.0536,29.1667,95889.0
2021-01-15 13:00:00,30.94,30.94,30.86,30.9,52905.0,29.1572,29.1572,29.0818,29.1195,52905.0
2021-01-15 13:10:00,30.9,31.0,30.87,30.99,63891.0,29.1195,29.2138,29.0913,29.2044,63891.0
2021-01-15 13:20:00,30.99,31.06,30.99,31.06,75063.0,29.2044,29.2703,29.2044,29.2703,75063.0
2021-01-15 13:30:00,31.06,31.06,31.0,31.0,54831.0,29.2703,29.2703,29.2138,29.2138,54831.0
2021-01-15 13:40:00,31.0,31.02,30.96,30.96,75060.0,29.2138,29.2326,29.1761,29.1761,75060.0
2021-01-15 13:50:00,30.96,30.98,30.95,30.98,65457.0,29.1761,29.1949,29.1667,29.1949,65457.0
2021-01-15 14:00:00,30.97,31.04,30.96,31.01,141972.0,29.1855,29.2515,29.1761,29.2232,141972.0
2021-01-15 14:10:00,31.02,31.06,31.01,31.04,116754.0,29.2326,29.2703,29.2232,29.2515,116754.0
2021-01-15 14:20:00,31.04,31.06,31.03,31.06,75519.0,29.2515,29.2703,29.2421,29.2703,75519.0
2021-01-15 14:30:00,31.06,31.12,31.06,31.12,88302.0,29.2703,29.3269,29.2703,29.3269,88302.0
2021-01-15 14:40:00,31.12,31.19,31.1,31.18,168630.0,29.3269,29.3928,29.308,29.3834,168630.0
2021-01-15 14:50:00,31.18,31.2,31.15,31.19,147909.0,29.3834,29.4023,29.3551,29.3928,147909.0
2021-01-15 15:00:00,31.2,31.22,31.13,31.13,255228.0,29.4023,29.4211,29.3363,29.3363,255228.0
2021-01-15 15:10:00,31.13,31.28,31.13,31.26,296625.0,29.3363,29.4776,29.3363,29.4588,296625.0
2021-01-15 15:20:00,31.25,31.27,31.22,31.22,150738.0,29.4494,29.4682,29.4211,29.4211,150738.0
2021-01-15 15:30:00,31.22,31.26,31.19,31.22,241782.0,29.4211,29.4588,29.3928,29.4211,241782.0
2021-01-15 15:40:00,31.22,31.26,31.13,31.16,380097.0,29.4211,29.4588,29.3363,29.3646,380097.0
2021-01-15 15:50:00,31.17,31.18,31.09,31.15,1043817.0,29.374,29.3834,29.2986,29.3551,1043817.0
2021-01-19 09:30:00,31.25,31.45,31.17,31.38,296778.0,29.4494,29.6379,29.374,29.5719,296778.0
2021-01-19 09:40:00,31.38,31.41,31.22,31.23,84804.0,29.5719,29.6002,29.4211,29.4305,84804.0
2021-01-19 09:50:00,31.23,31.35,31.23,31.33,288960.0,29.4305,29.5436,29.4305,29.5248,288960.0
2021-01-19 10:00:00,31.36,31.37,31.22,31.24,94497.0,29.553,29.5625,29.4211,29.44,94497.0
2021-01-19 10:10:00,31.24,31.32,31.19,31.25,152955.0,29.44,29.5153,29.3928,29.4494,152955.0
2021-01-19 10:20:00,31.24,31.35,31.24,31.31,108438.0,29.44,29.5436,29.44,29.5059,108438.0
2021-01-19 10:30:00,31.32,31.34,31.22,31.22,149652.0,29.5153,29.5342,29.4211,29.4211,149652.0
2021-01-19 10:40:00,31.22,31.3,31.18,31.3,89208.0,29.4211,29.4965,29.3834,29.4965,89208.0
2021-01-19 10:50:00,31.3,31.31,31.23,31.23,92067.0,29.4965,29.5059,29.4305,29.4305,92067.0
2021-01-19 11:00:00,31.24,31.27,31.17,31.19,82674.0,29.44,29.4682,29.374,29.3928,82674.0
2021-01-19 11:10:00,31.19,31.22,31.07,31.09,70092.0,29.3928,29.4211,29.2797,29.2986,70092.0
2021-01-19 11:20:00,31.09,31.13,31.05,31.11,74484.0,29.2986,29.3363,29.2609,29.3174,74484.0
2021-01-19 11:30:00,31.11,31.16,31.09,31.16,64428.0,29.3174,29.3646,29.2986,29.3646,64428.0
2021-01-19 11:40:00,31.16,31.19,31.13,31.17,89736.0,29.3646,29.3928,29.3363,29.374,89736.0
2021-01-19 11:50:00,31.18,31.22,31.14,31.14,62841.0,29.3834,29.4211,29.3457,29.3457,62841.0
2021-01-19 12:00:00,31.15,31.18,31.09,31.1,43569.0,29.3551,29.3834,29.2986,29.308,43569.0
2021-01-19 12:10:00,31.09,31.09,31.0,31.01,51858.0,29.2986,29.2986,29.2138,29.2232,51858.0
2021-01-19 12:20:00,31.01,31.07,31.01,31.03,358650.0,29.2232,29.2797,29.2232,29.2421,358650.0
2021-01-19 12:30:00,31.03,31.07,31.01,31.05,131895.0,29.2421,29.2797,29.2232,29.2609,131895.0
2021-01-19 12:40:00,31.05,31.11,31.03,31.07,56892.0,29.2609,29.3174,29.2421,29.2797,56892.0
2021-01-19 12:50:00,31.06,31.1,31.04,31.08,83505.0,29.2703,29.308,29.2515,29.2892,83505.0
2021-01-19 13:00:00,31.08,31.12,31.06,31.07,173736.0,29.2892,29.3269,29.2703,29.2797,173736.0
2021-01-19 13:10:00,31.07,31.09,31.01,31.01,71337.0,29.2797,29.2986,29.2232,29.2232,71337.0
2021-01-19 13:20:00,31.01,31.02,30.99,30.99,74874.0,29.2232,29.2326,29.2044,29.2044,74874.0
2021-01-19 13:30:00,31.0,31.02,30.97,31.01,140808.0,29.2138,29.2326,29.1855,29.2232,140808.0
2021-01-19 13:40:00,31.02,31.02,30.99,31.0,27882.0,29.2326,29.2326,29.2044,29.2138,27882.0
2021-01-19 13:50:00,31.0,31.04,30.99,31.02,65904.0,29.2138,29.2515,29.2044,29.2326,65904.0
2021-01-19 14:00:00,31.03,31.04,31.0,31.01,65211.0,29.2421,29.2515,29.2138,29.2232,65211.0
2021-01-19 14:10:00,31.01,31.01,30.98,30.98,118422.0,29.2232,29.2232,29.1949,29.1949,118422.0
2021-01-19 14:20:00,30.98,30.99,30.94,30.95,63849.0,29.1949,29.2044,29.1572,29.1667,63849.0
2021-01-19 14:30:00,30.95,30.96,30.89,30.89,100773.0,29.1667,29.1761,29.1101,29.1101,100773.0
2021-01-19 14:40:00,30.89,30.92,30.89,30.92,67155.0,29.1101,29.1384,29.1101,29.1384,67155.0
2021-01-19 14:50:00,30.92,30.95,30.91,30.94,50862.0,29.1384,29.1667,29.129,29.1572,50862.0
2021-01-19 15:00:00,30.95,30.97,30.93,30.95,75693.0,29.1667,29.1855,29.1478,29.1667,75693.0
2021-01-19 15:10:00,30.95,30.97,30.93,30.96,56943.0,29.1667,29.1855,29.1478,29.1761,56943.0
2021-01-19 15:20:00,30.96,30.96,30.91,30.94,68202.0,29.1761,29.1761,29.129,29.1572,68202.0
2021-01-19 15:30:00,30.94,30.94,30.89,30.91,141531.0,29.1572,29.1572,29.1101,29.129,141531.0
2021-01-19 15:40:00,30.9,30.91,30.88,30.89,159228.0,29.1195,29.129,29.1007,29.1101,159228.0
2021-01-19 15:50:00,30.88,30.93,30.85,30.89,583548.0,29.1007,29.1478,29.0724,29.1101,583548.0
2021-01-20 09:30:00,31.03,31.05,30.7,30.76,229971.0,29.2421,29.2609,28.9311,28.9876,229971.0
2021-01-20 09:40:00,30.77,30.87,30.73,30.8,97905.0,28.997,29.0913,28.9593,29.0253,97905.0
2021-01-20 09:50:00,30.8,30.9,30.77,30.85,123099.0,29.0253,29.1195,28.997,29.0724,123099.0
2021-01-20 10:00:00,30.86,30.96,30.85,30.92,188196.0,29.0818,29.1761,29.0724,29.1384,188196.0
2021-01-20 10:10:00,30.92,30.98,30.89,30.95,89031.0,29.1384,29.1949,29.1101,29.1667,89031.0
2021-01-20 10:20:00,30.94,30.99,30.93,30.95,66357.0,29.1572,29.2044,29.1478,29.1667,66357.0
2021-01-20 10:30:00,30.95,31.03,30.95,31.01,75321.0,29.1667,29.2421,29.1667,29.2232,75321.0
2021-01-20 10:40:00,31.02,31.06,30.95,30.99,134406.0,29.2326,29.2703,29.1667,29.2044,134406.0
2021-01-20 10:50:00,30.99,31.04,30.99,30.99,172305.0,29.2044,29.2515,29.2044,29.2044,172305.0
2021-01-20 11:00:00,30.99,31.0,30.93,30.94,48279.0,29.2044,29.2138,29.1478,29.1572,48279.0
2021-01-20 11:10:00,30.93,30.96,30.91,30.94,53016.0,29.1478,29.1761,29.129,29.1572,53016.0
2021-01-20 11:20:00,30.93,30.97,30.89,30.92,50406.0,29.1478,29.1855,29.1101,29.1384,50406.0
2021-01-20 11:30:00,30.93,31.0,30.9,31.0,41148.0,29.1478,29.2138,29.1195,29.2138,41148.0
2021-01-20 11:40:00,30.99,31.02,30.96,30.98,103128.0,29.2044,29.2326,29.1761,29.1949,103128.0
2021-01-20 11:50:00,30.98,31.02,30.95,30.97,62742.0,29.1949,29.2326,29.1667,29.1855,62742.0
2021-01-20 12:00:00,30.97,31.0,30.96,30.98,72798.0,29.1855,29.2138,29.1761,29.1949,72798.0
2021-01-20 12:10:00,30.98,31.03,30.95,31.02,89430.0,29.1949,29.2421,29.1667,29.2326,89430.0
2021-01-20 12:20:00,31.02,31.02,30.93,30.95,75126.0,29.2326,29.2326,29.1478,29.1667,75126.0
2021-01-20 12:30:00,30.95,30.95,30.91,30.91,72516.0,29.1667,29.1667,29.129,29.129,72516.0
2021-01-20 12:40:00,30.91,30.92,30.88,30.9,62334.0,29.129,29.1384,29.1007,29.1195,62334.0
2021-01-20 12:50:00,30.9,30.97,30.9,30.94,50112.0,29.1195,29.1855,29.1195,29.1572,50112.0
2021-01-20 13:00:00,30.95,31.01,30.94,30.99,34431.0,29.1667,29.2232,29.1572,29.2044,34431.0
2021-01-20 13:10:00,31.0,31.02,30.96,30.96,70200.0,29.2138,29.2326,29.1761,29.1761,70200.0
2021-01-20 13:20:00,30.96,30.98,30.94,30.96,55965.0,29.1761,29.1949,29.1572,29.1761,55965.0
2021-01-20 13:30:00,30.96,31.02,30.96,31.0,70692.0,29.1761,29.2326,29.1761,29.2138,70692.0
2021-01-20 13:40:00,31.0,31.06,31.0,31.04,75867.0,29.2138,29.2703,29.2138,29.2515,75867.0
2021-01-20 13:50:00,31.03,31.08,31.03,31.04,101292.0,29.2421,29.2892,29.2421,29.2515,101292.0
2021-01-20 14:00:00,31.05,31.05,31.0,31.02,337413.0,29.2609,29.2609,29.2138,29.2326,337413.0
2021-01-20 14:10:00,31.02,31.02,30.96,31.01,96384.0,29.2326,29.2326,29.1761,29.2232,96384.0
2021-01-20 14:20:00,31.0,31.01,30.96,30.99,44271.0,29.2138,29.2232,29.1761,29.2044,44271.0
2021-01-20 14:30:00,30.99,30.99,30.95,30.96,74529.0,29.2044,29.2044,29.1667,29.1761,74529.0
2021-01-20 14:40:00,30.96,30.98,30.95,30.96,51810.0,29.1761,29.1949,29.1667,29.1761,51810.0
2021-01-20 14:50:00,30.96,31.01,30.95,31.01,145866.0,29.1761,29.2232,29.1667,29.2232,145866.0
2021-01-20 15:00:00,31.01,31.03,30.98,31.01,100992.0,29.2232,29.2421,29.1949,29.2232,100992.0
2021-01-20 15:10:00,31.02,31.03,30.97,31.01,266220.0,29.2326,29.2421,29.1855,29.2232,266220.0
2021-01-20 15:20:00,31.01,31.11,31.01,31.08,249075.0,29.2232,29.3174,29.2232,29.2892,249075.0
2021-01-20 15:30:00,31.08,31.1,31.05,31.07,136710.0,29.2892,29.308,29.2609,29.2797,136710.0
2021-01-20 15:40:00,31.07,31.11,31.06,31.09,221670.0,29.2797,29.3174,29.2703,29.2986,221670.0
2021-01-20 15:50:00,31.09,31.11,31.05,31.06,1038093.0,29.2986,29.3174,29.2609,29.2703,1038093.0
2021-01-21 09:30:00,30.86,30.93,30.58,30.73,494856.0,29.0818,29.1478,28.818,28.9593,494856.0
2021-01-21 09:40:00,30.72,30.82,30.66,30.76,226620.0,28.9499,29.0442,28.8934,28.9876,226620.0
2021-01-21 09:50:00,30.75,30.81,30.57,30.8,261819.0,28.9782,29.0347,28.8086,29.0253,261819.0
2021-01-21 10:00:00,30.81,30.81,30.63,30.66,117213.0,29.0347,29.0347,28.8651,28.8934,117213.0
2021-01-21 10:10:00,30.66,30.79,30.65,30.75,97779.0,28.8934,29.0159,28.8839,28.9782,97779.0
2021-01-21 10:20:00,30.74,30.74,30.7,30.71,122121.0,28.9688,28.9688,28.9311,28.9405,122121.0
2021-01-21 10:30:00,30.7,30.73,30.67,30.69,143370.0,28.9311,28.9593,28.9028,28.9216,143370.0
2021-01-21 10:40:00,30.69,30.72,30.57,30.71,142467.0,28.9216,28.9499,28.8086,28.9405,142467.0
2021-01-21 10:50:00,30.71,30.76,30.71,30.72,72429.0,28.9405,28.9876,28.9405,28.9499,72429.0
2021-01-21 11:00:00,30.72,30.77,30.66,30.69,104247.0,28.9499,28.997,28.8934,28.9216,104247.0
2021-01-21 11:10:00,30.68,30.68,30.58,30.63,159504.0,28.9122,28.9122,28.818,28.8651,159504.0
2021-01-21 11:20:00,30.63,30.67,30.62,30.62,121992.0,28.8651,28.9028,28.8557,28.8557,121992.0
2021-01-21 11:30:00,30.62,30.62,30.55,30.56,212136.0,28.8557,28.8557,28.7897,28.7991,212136.0
2021-01-21 11:40:00,30.55,30.62,30.55,30.56,85617.0,28.7897,28.8557,28.7897,28.7991,85617.0
2021-01-21 11:50:00,30.56,30.61,30.54,30.58,125664.0,28.7991,28.8463,28.7803,28.818,125664.0
2021-01-21 12:00:00,30.58,30.58,30.52,30.54,135255.0,28.818,28.818,28.7614,28.7803,135255.0
2021-01-21 12:10:00,30.55,30.55,30.43,30.43,128112.0,28.7897,28.7897,28.6766,28.6766,128112.0
2021-01-21 12:20:00,30.43,30.46,30.4,30.42,241983.0,28.6766,28.7049,28.6484,28.6672,241983.0
2021-01-21 12:30:00,30.41,30.44,30.41,30.43,106125.0,28.6578,28.686,28.6578,28.6766,106125.0
2021-01-21 12:40:00,30.43,30.49,30.43,30.48,81591.0,28.6766,28.7332,28.6766,28.7237,81591.0
2021-01-21 12:50:00,30.48,30.54,30.46,30.54,94923.0,28.7237,28.7803,28.7049,28.7803,94923.0
2021-01-21 13:00:00,30.54,30.55,30.5,30.53,90861.0,28.7803,28.7897,28.7426,28.7709,90861.0
2021-01-21 13:10:00,30.52,30.53,30.46,30.52,222822.0,28.7614,28.7709,28.7049,28.7614,222822.0
2021-01-21 13:20:00,30.52,30.54,30.5,30.52,54234.0,28.7614,28.7803,28.7426,28.7614,54234.0
2021-01-21 13:30:00,30.53,30.56,30.52,30.55,85710.0,28.7709,28.7991,28.7614,28.7897,85710.0
2021-01-21 13:40:00,30.55,30.61,30.54,30.59,222771.0,28.7897,28.8463,28.7803,28.8274,222771.0
2021-01-21 13:50:00,30.59,30.63,30.58,30.61,300909.0,28.8274,28.8651,28.818,28.8463,300909.0
2021-01-21 14:00:00,30.61,30.62,30.52,30.54,75084.0,28.8463,28.8557,28.7614,28.7803,75084.0
2021-01-21 14:10:00,30.54,30.59,30.52,30.59,78633.0,28.7803,28.8274,28.7614,28.8274,78633.0
2021-01-21 14:20:00,30.58,30.61,30.56,30.56,67488.0,28.818,28.8463,28.7991,28.7991,67488.0
2021-01-21 14:30:00,30.56,30.57,30.55,30.55,100233.0,28.7991,28.8086,28.7897,28.7897,100233.0
2021-01-21 14:40:00,30.55,30.6,30.52,30.56,204702.0,28.7897,28.8368,28.7614,28.7991,204702.0
2021-01-21 14:50:00,30.56,30.59,30.51,30.59,97692.0,28.7991,28.8274,28.752,28.8274,97692.0
2021-01-21 15:00:00,30.59,30.6,30.56,30.6,234366.0,28.8274,28.8368,28.7991,28.8368,234366.0
2021-01-21 15:10:00,30.6,30.6,30.5,30.5,227310.0,28.8368,28.8368,28.7426,28.7426,227310.0
2021-01-21 15:20:00,30.51,30.6,30.47,30.57,393156.0,28.752,28.8368,28.7143,28.8086,393156.0
2021-01-21 15:30:00,30.57,30.6,30.53,30.57,415470.0,28.8086,28.8368,28.7709,28.8086,415470.0
2021-01-21 15:40:00,30.56,30.61,30.53,30.55,501852.0,28.7991,28.8463,28.7709,28.7897,501852.0
2021-01-21 15:50:00,30.55,30.6,30.49,30.54,1115070.0,28.7897,28.8368,28.7332,28.7803,1115070.0
2021-01-22 09:30:00,29.89,30.16,29.72,29.98,1409583.0,28.1677,28.4222,28.0075,28.2526,1409583.0
2021-01-22 09:40:00,29.96,30.03,29.6,29.68,919185.0,28.2337,28.2997,27.8944,27.9698,919185.0
2021-01-22 09:50:00,29.69,29.77,29.67,29.73,352059.0,27.9793,28.0547,27.9604,28.017,352059.0
2021-01-22 10:00:00,29.73,29.83,29.68,29.69,336060.0,28.017,28.1112,27.9698,27.9793,336060.0
2021-01-22 10:10:00,29.68,29.72,29.62,29.65,648702.0,27.9698,28.0075,27.9133,27.9416,648702.0
2021-01-22 10:20:00,29.65,29.65,29.45,29.5,809820.0,27.9416,27.9416,27.7531,27.8002,809820.0
2021-01-22 10:30:00,29.49,29.61,29.49,29.6,273291.0,27.7908,27.9039,27.7908,27.8944,273291.0
2021-01-22 10:40:00,29.6,29.69,29.57,29.66,210468.0,27.8944,27.9793,27.8662,27.951,210468.0
2021-01-22 10:50:00,29.66,29.83,29.65,29.83,304455.0,27.951,28.1112,27.9416,28.1112,304455.0
2021-01-22 11:00:00,29.82,29.9,29.81,29.89,401841.0,28.1018,28.1772,28.0923,28.1677,401841.0
2021-01-22 11:10:00,29.89,29.9,29.72,29.74,196644.0,28.1677,28.1772,28.0075,28.0264,196644.0
2021-01-22 11:20:00,29.75,29.81,29.67,29.7,155856.0,28.0358,28.0923,27.9604,27.9887,155856.0
2021-01-22 11:30:00,29.69,29.76,29.59,29.64,218595.0,27.9793,28.0452,27.885,27.9321,218595.0
2021-01-22 11:40:00,29.64,29.7,29.63,29.67,145293.0,27.9321,27.9887,27.9227,27.9604,145293.0
2021-01-22 11:50:00,29.66,29.7,29.62,29.7,198918.0,27.951,27.9887,27.9133,27.9887,198918.0
2021-01-22 12:00:00,29.71,29.79,29.67,29.67,203781.0,27.9981,28.0735,27.9604,27.9604,203781.0
2021-01-22 12:10:00,29.68,29.68,29.61,29.63,338715.0,27.9698,27.9698,27.9039,27.9227,338715.0
2021-01-22 12:20:00,29.63,29.67,29.61,29.63,267855.0,27.9227,27.9604,27.9039,27.9227,267855.0
2021-01-22 12:30:00,29.63,29.64,29.51,29.53,271200.0,27.9227,27.9321,27.8096,27.8285,271200.0
2021-01-22 12:40:00,29.54,29.56,29.43,29.43,218889.0,27.8379,27.8568,27.7342,27.7342,218889.0
2021-01-22 12:50:00,29.43,29.45,29.32,29.33,242490.0,27.7342,27.7531,27.6306,27.64,242490.0
2021-01-22 13:00:00,29.34,29.35,29.24,29.26,167502.0,27.6494,27.6589,27.5552,27.574,167502.0
2021-01-22 13:10:00,29.25,29.27,29.21,29.26,177174.0,27.5646,27.5835,27.5269,27.574,177174.0
2021-01-22 13:20:00,29.27,29.27,29.18,29.2,162300.0,27.5835,27.5835,27.4986,27.5175,162300.0
2021-01-22 13:30:00,29.2,29.34,29.2,29.32,233346.0,27.5175,27.6494,27.5175,27.6306,233346.0
2021-01-22 13:40:00,29.32,29.37,29.23,29.26,228708.0,27.6306,27.6777,27.5458,27.574,228708.0
2021-01-22 13:50:00,29.25,29.26,29.21,29.26,148761.0,27.5646,27.574,27.5269,27.574,148761.0
2021-01-22 14:00:00,29.26,29.34,29.26,29.33,275100.0,27.574,27.6494,27.574,27.64,275100.0
2021-01-22 14:10:00,29.33,29.33,29.22,29.29,181830.0,27.64,27.64,27.5363,27.6023,181830.0
2021-01-22 14:20:00,29.29,29.36,29.29,29.33,231168.0,27.6023,27.6683,27.6023,27.64,231168.0
2021-01-22 14:30:00,29.33,29.36,29.31,29.34,244761.0,27.64,27.6683,27.6212,27.6494,244761.0
2021-01-22 14:40:00,29.34,29.35,29.32,29.32,188517.0,27.6494,27.6589,27.6306,27.6306,188517.0
2021-01-22 14:50:00,29.32,29.36,29.31,29.33,133146.0,27.6306,27.6683,27.6212,27.64,133146.0
2021-01-22 15:00:00,29.33,29.39,29.32,29.37,226392.0,27.64,27.6965,27.6306,27.6777,226392.0
2021-01-22 15:10:00,29.36,29.38,29.33,29.38,210330.0,27.6683,27.6871,27.64,27.6871,210330.0
2021-01-22 15:20:00,29.38,29.39,29.32,29.35,541776.0,27.6871,27.6965,27.6306,27.6589,541776.0
2021-01-22 15:30:00,29.36,29.36,29.28,29.35,513840.0,27.6683,27.6683,27.5929,27.6589,513840.0
2021-01-22 15:40:00,29.35,29.37,29.28,29.28,545466.0,27.6589,27.6777,27.5929,27.5929,545466.0
2021-01-22 15:50:00,29.28,29.29,29.19,29.2,1107672.0,27.5929,27.6023,27.5081,27.5175,1107672.0
2021-01-25 09:30:00,29.21,29.24,28.77,28.83,424467.0,27.5269,27.5552,27.1123,27.1688,424467.0
2021-01-25 09:40:00,28.83,29.1,28.79,29.04,220692.0,27.1688,27.4233,27.1311,27.3667,220692.0
2021-01-25 09:50:00,29.05,29.09,28.9,28.91,493803.0,27.3761,27.4138,27.2348,27.2442,493803.0
2021-01-25 10:00:00,28.91,28.98,28.84,28.96,454809.0,27.2442,27.3102,27.1782,27.2913,454809.0
2021-01-25 10:10:00,28.96,29.06,28.96,29.06,257397.0,27.2913,27.3856,27.2913,27.3856,257397.0
2021-01-25 10:20:00,29.06,29.09,28.94,29.09,269079.0,27.3856,27.4138,27.2725,27.4138,269079.0
2021-01-25 10:30:00,29.11,29.14,28.96,28.96,207486.0,27.4327,27.461,27.2913,27.2913,207486.0
2021-01-25 10:40:00,28.96,28.99,28.89,28.95,332055.0,27.2913,27.3196,27.2254,27.2819,332055.0
2021-01-25 10:50:00,28.95,28.98,28.77,28.79,340107.0,27.2819,27.3102,27.1123,27.1311,340107.0
2021-01-25 11:00:00,28.78,28.84,28.63,28.72,197001.0,27.1217,27.1782,26.9803,27.0652,197001.0
2021-01-25 11:10:00,28.73,28.82,28.68,28.78,524364.0,27.0746,27.1594,27.0275,27.1217,524364.0
2021-01-25 11:20:00,28.78,28.83,28.76,28.82,242436.0,27.1217,27.1688,27.1028,27.1594,242436.0
2021-01-25 11:30:00,28.83,28.94,28.78,28.81,191709.0,27.1688,27.2725,27.1217,27.15,191709.0
2021-01-25 11:40:00,28.81,28.95,28.75,28.92,140304.0,27.15,27.2819,27.0934,27.2536,140304.0
2021-01-25 11:50:00,28.92,29.02,28.92,29.0,207303.0,27.2536,27.3479,27.2536,27.329,207303.0
2021-01-25 12:00:00,29.0,29.15,28.97,29.12,142347.0,27.329,27.4704,27.3007,27.4421,142347.0
2021-01-25 12:10:00,29.13,29.19,29.11,29.12,190692.0,27.4515,27.5081,27.4327,27.4421,190692.0
2021-01-25 12:20:00,29.13,29.27,29.12,29.25,152061.0,27.4515,27.5835,27.4421,27.5646,152061.0
2021-01-25 12:30:00,29.24,29.29,29.23,29.25,100308.0,27.5552,27.6023,27.5458,27.5646,100308.0
2021-01-25 12:40:00,29.24,29.35,29.23,29.33,139524.0,27.5552,27.6589,27.5458,27.64,139524.0
2021-01-25 12:50:00,29.34,29.36,29.26,29.28,249696.0,27.6494,27.6683,27.574,27.5929,249696.0
2021-01-25 13:00:00,29.27,29.31,29.24,29.24,106770.0,27.5835,27.6212,27.5552,27.5552,106770.0
2021-01-25 13:10:00,29.24,29.28,29.22,29.24,99924.0,27.5552,27.5929,27.5363,27.5552,99924.0
2021-01-25 13:20:00,29.23,29.29,29.21,29.28,104703.0,27.5458,27.6023,27.5269,27.5929,104703.0
2021-01-25 13:30:00,29.28,29.34,29.26,29.29,131472.0,27.5929,27.6494,27.574,27.6023,131472.0
2021-01-25 13:40:00,29.29,29.32,29.26,29.31,163896.0,27.6023,27.6306,27.574,27.6212,163896.0
2021-01-25 13:50:00,29.32,29.32,29.25,29.27,167643.0,27.6306,27.6306,27.5646,27.5835,167643.0
2021-01-25 14:00:00,29.28,29.3,29.25,29.27,144867.0,27.5929,27.6117,27.5646,27.5835,144867.0
2021-01-25 14:10:00,29.27,29.27,29.2,29.22,118737.0,27.5835,27.5835,27.5175,27.5363,118737.0
2021-01-25 14:20:00,29.22,29.23,29.17,29.19,129270.0,27.5363,27.5458,27.4892,27.5081,129270.0
2021-01-25 14:30:00,29.19,29.19,29.15,29.17,123357.0,27.5081,27.5081,27.4704,27.4892,123357.0
2021-01-25 14:40:00,29.17,29.17,29.12,29.15,118209.0,27.4892,27.4892,27.4421,27.4704,118209.0
2021-01-25 14:50:00,29.14,29.15,29.13,29.13,145965.0,27.461,27.4704,27.4515,27.4515,145965.0
2021-01-25 15:00:00,29.13,29.16,29.13,29.14,147987.0,27.4515,27.4798,27.4515,27.461,147987.0
2021-01-25 15:10:00,29.14,29.18,29.11,29.16,198936.0,27.461,27.4986,27.4327,27.4798,198936.0
2021-01-25 15:20:00,29.17,29.25,29.16,29.23,244461.0,27.4892,27.5646,27.4798,27.5458,244461.0
2021-01-25 15:30:00,29.22,29.33,29.22,29.3,343446.0,27.5363,27.64,27.5363,27.6117,343446.0
2021-01-25 15:40:00,29.3,29.33,29.25,29.3,413556.0,27.6117,27.64,27.5646,27.6117,413556.0
2021-01-25 15:50:00,29.3,29.35,29.26,29.3,1362573.0,27.6117,27.6589,27.574,27.6117,1362573.0
2021-01-26 09:30:00,29.32,29.58,29.31,29.5,475728.0,27.6306,27.8756,27.6212,27.8002,475728.0
2021-01-26 09:40:00,29.47,29.48,29.25,29.25,133407.0,27.7719,27.7814,27.5646,27.5646,133407.0
2021-01-26 09:50:00,29.25,29.4,29.2,29.27,325158.0,27.5646,27.706,27.5175,27.5835,325158.0
2021-01-26 10:00:00,29.29,29.31,29.22,29.24,250194.0,27.6023,27.6212,27.5363,27.5552,250194.0
2021-01-26 10:10:00,29.24,29.25,29.08,29.21,237519.0,27.5552,27.5646,27.4044,27.5269,237519.0
2021-01-26 10:20:00,29.2,29.24,29.15,29.22,112488.0,27.5175,27.5552,27.4704,27.5363,112488.0
2021-01-26 10:30:00,29.23,29.23,29.1,29.14,85284.0,27.5458,27.5458,27.4233,27.461,85284.0
2021-01-26 10:40:00,29.15,29.17,29.1,29.1,132567.0,27.4704,27.4892,27.4233,27.4233,132567.0
2021-01-26 10:50:00,29.1,29.1,28.97,28.99,113886.0,27.4233,27.4233,27.3007,27.3196,113886.0
2021-01-26 11:00:00,28.99,29.09,28.96,29.0,208485.0,27.3196,27.4138,27.2913,27.329,208485.0
2021-01-26 11:10:00,29.0,29.07,28.97,29.05,86568.0,27.329,27.395,27.3007,27.3761,86568.0
2021-01-26 11:20:00,29.05,29.09,29.01,29.08,145536.0,27.3761,27.4138,27.3384,27.4044,145536.0
2021-01-26 11:30:00,29.07,29.07,28.99,29.05,130446.0,27.395,27.395,27.3196,27.3761,130446.0
2021-01-26 11:40:00,29.04,29.07,29.01,29.03,82710.0,27.3667,27.395,27.3384,27.3573,82710.0
2021-01-26 11:50:00,29.03,29.07,29.0,29.05,75846.0,27.3573,27.395,27.329,27.3761,75846.0
2021-01-26 12:00:00,29.05,29.09,29.01,29.03,105207.0,27.3761,27.4138,27.3384,27.3573,105207.0
2021-01-26 12:10:00,29.03,29.07,29.01,29.06,73452.0,27.3573,27.395,27.3384,27.3856,73452.0
2021-01-26 12:20:00,29.07,29.12,29.06,29.09,83574.0,27.395,27.4421,27.3856,27.4138,83574.0
2021-01-26 12:30:00,29.09,29.16,29.08,29.12,123510.0,27.4138,27.4798,27.4044,27.4421,123510.0
2021-01-26 12:40:00,29.12,29.14,29.05,29.08,62274.0,27.4421,27.461,27.3761,27.4044,62274.0
2021-01-26 12:50:00,29.07,29.16,29.07,29.14,110043.0,27.395,27.4798,27.395,27.461,110043.0
2021-01-26 13:00:00,29.13,29.17,29.11,29.14,84183.0,27.4515,27.4892,27.4327,27.461,84183.0
2021-01-26 13:10:00,29.14,29.2,29.12,29.18,73941.0,27.461,27.5175,27.4421,27.4986,73941.0
2021-01-26 13:20:00,29.18,29.19,29.15,29.16,79665.0,27.4986,27.5081,27.4704,27.4798,79665.0
2021-01-26 13:30:00,29.16,29.17,29.13,29.15,152961.0,27.4798,27.4892,27.4515,27.4704,152961.0
2021-01-26 13:40:00,29.15,29.19,29.12,29.12,139353.0,27.4704,27.5081,27.4421,27.4421,139353.0
2021-01-26 13:50:00,29.12,29.2,29.11,29.18,134511.0,27.4421,27.5175,27.4327,27.4986,134511.0
2021-01-26 14:00:00,29.18,29.22,29.17,29.2,111612.0,27.4986,27.5363,27.4892,27.5175,111612.0
2021-01-26 14:10:00,29.2,29.28,29.18,29.27,150594.0,27.5175,27.5929,27.4986,27.5835,150594.0
2021-01-26 14:20:00,29.27,29.28,29.21,29.27,149295.0,27.5835,27.5929,27.5269,27.5835,149295.0
2021-01-26 14:30:00,29.27,29.27,29.16,29.18,102726.0,27.5835,27.5835,27.4798,27.4986,102726.0
2021-01-26 14:40:00,29.18,29.22,29.17,29.18,113910.0,27.4986,27.5363,27.4892,27.4986,113910.0
2021-01-26 14:50:00,29.18,29.23,29.18,29.22,91146.0,27.4986,27.5458,27.4986,27.5363,91146.0
2021-01-26 15:00:00,29.22,29.24,29.18,29.19,69162.0,27.5363,27.5552,27.4986,27.5081,69162.0
2021-01-26 15:10:00,29.19,29.21,29.11,29.15,78999.0,27.5081,27.5269,27.4327,27.4704,78999.0
2021-01-26 15:20:00,29.14,29.16,29.11,29.12,106338.0,27.461,27.4798,27.4327,27.4421,106338.0
2021-01-26 15:30:00,29.12,29.14,28.98,29.01,194151.0,27.4421,27.461,27.3102,27.3384,194151.0
2021-01-26 15:40:00,29.01,29.05,28.97,28.97,258705.0,27.3384,27.3761,27.3007,27.3007,258705.0
2021-01-26 15:50:00,28.97,28.99,28.87,28.95,655881.0,27.3007,27.3196,27.2065,27.2819,655881.0
2021-01-27 09:30:00,28.45,28.64,27.87,27.87,705042.0,26.8107,26.9898,26.2641,26.2641,705042.0
2021-01-27 09:40:00,27.88,27.98,27.7,27.9,338433.0,26.2736,26.3678,26.1039,26.2924,338433.0
2021-01-27 09:50:00,27.9,28.15,27.79,28.12,440244.0,26.2924,26.528,26.1887,26.4997,440244.0
2021-01-27 10:00:00,28.12,28.28,28.01,28.27,423045.0,26.4997,26.6505,26.3961,26.6411,423045.0
2021-01-27 10:10:00,28.28,28.36,28.16,28.26,230784.0,26.6505,26.7259,26.5374,26.6317,230784.0
2021-01-27 10:20:00,28.26,28.34,28.14,28.14,532695.0,26.6317,26.707,26.5186,26.5186,532695.0
2021-01-27 10:30:00,28.16,28.26,28.09,28.15,304056.0,26.5374,26.6317,26.4715,26.528,304056.0
2021-01-27 10:40:00,28.15,28.25,28.15,28.22,133470.0,26.528,26.6222,26.528,26.594,133470.0
2021-01-27 10:50:00,28.22,28.33,28.16,28.33,148320.0,26.594,26.6976,26.5374,26.6976,148320.0
2021-01-27 11:00:00,28.33,28.34,28.11,28.19,168180.0,26.6976,26.707,26.4903,26.5657,168180.0
2021-01-27 11:10:00,28.18,28.18,28.07,28.1,126603.0,26.5563,26.5563,26.4526,26.4809,126603.0
2021-01-27 11:20:00,28.1,28.23,28.08,28.18,182289.0,26.4809,26.6034,26.462,26.5563,182289.0
2021-01-27 11:30:00,28.19,28.21,28.15,28.17,242337.0,26.5657,26.5845,26.528,26.5468,242337.0
2021-01-27 11:40:00,28.17,28.19,28.08,28.09,166164.0,26.5468,26.5657,26.462,26.4715,166164.0
2021-01-27 11:50:00,28.09,28.15,28.06,28.06,117096.0,26.4715,26.528,26.4432,26.4432,117096.0
2021-01-27 12:00:00,28.06,28.28,28.05,28.27,357636.0,26.4432,26.6505,26.4338,26.6411,357636.0
2021-01-27 12:10:00,28.27,28.38,28.27,28.38,132939.0,26.6411,26.7447,26.6411,26.7447,132939.0
2021-01-27 12:20:00,28.39,28.43,28.33,28.42,156750.0,26.7542,26.7919,26.6976,26.7824,156750.0
2021-01-27 12:30:00,28.42,28.46,28.37,28.46,150153.0,26.7824,26.8201,26.7353,26.8201,150153.0
2021-01-27 12:40:00,28.46,28.57,28.43,28.53,208233.0,26.8201,26.9238,26.7919,26.8861,208233.0
2021-01-27 12:50:00,28.52,28.54,28.44,28.48,138039.0,26.8767,26.8955,26.8013,26.839,138039.0
2021-01-27 13:00:00,28.48,28.55,28.47,28.51,113523.0,26.839,26.9049,26.8296,26.8673,113523.0
2021-01-27 13:10:00,28.51,28.54,28.47,28.5,179577.0,26.8673,26.8955,26.8296,26.8578,179577.0
2021-01-27 13:20:00,28.5,28.61,28.49,28.59,134184.0,26.8578,26.9615,26.8484,26.9426,134184.0
2021-01-27 13:30:00,28.58,28.6,28.49,28.5,160683.0,26.9332,26.9521,26.8484,26.8578,160683.0
2021-01-27 13:40:00,28.5,28.52,28.44,28.46,227058.0,26.8578,26.8767,26.8013,26.8201,227058.0
2021-01-27 13:50:00,28.45,28.49,28.42,28.44,264306.0,26.8107,26.8484,26.7824,26.8013,264306.0
2021-01-27 14:00:00,28.45,28.49,28.41,28.46,293913.0,26.8107,26.8484,26.773,26.8201,293913.0
2021-01-27 14:10:00,28.46,28.48,28.35,28.36,223353.0,26.8201,26.839,26.7165,26.7259,223353.0
2021-01-27 14:20:00,28.37,28.43,28.34,28.35,220608.0,26.7353,26.7919,26.707,26.7165,220608.0
2021-01-27 14:30:00,28.35,28.41,28.34,28.39,268758.0,26.7165,26.773,26.707,26.7542,268758.0
2021-01-27 14:40:00,28.38,28.44,28.36,28.4,551589.0,26.7447,26.8013,26.7259,26.7636,551589.0
2021-01-27 14:50:00,28.39,28.41,28.28,28.29,417930.0,26.7542,26.773,26.6505,26.6599,417930.0
2021-01-27 15:00:00,28.29,28.33,28.25,28.27,642261.0,26.6599,26.6976,26.6222,26.6411,642261.0
2021-01-27 15:10:00,28.27,28.27,28.14,28.15,375450.0,26.6411,26.6411,26.5186,26.528,375450.0
2021-01-27 15:20:00,28.15,28.21,28.1,28.18,326826.0,26.528,26.5845,26.4809,26.5563,326826.0
2021-01-27 15:30:00,28.18,28.21,28.02,28.04,560604.0,26.5563,26.5845,26.4055,26.4243,560604.0
2021-01-27 15:40:00,28.04,28.12,28.01,28.01,444369.0,26.4243,26.4997,26.3961,26.3961,444369.0
2021-01-27 15:50:00,28.0,28.09,27.84,27.96,2220693.0,26.3866,26.4715,26.2359,26.3489,2220693.0
2021-01-28 09:30:00,28.46,28.46,28.14,28.29,367881.0,26.8201,26.8201,26.5186,26.6599,367881.0
2021-01-28 09:40:00,28.33,28.81,28.31,28.56,191064.0,26.6976,27.15,26.6788,26.9144,191064.0
2021-01-28 09:50:00,28.56,28.62,28.36,28.39,241818.0,26.9144,26.9709,26.7259,26.7542,241818.0
2021-01-28 10:00:00,28.4,28.74,28.4,28.62,224694.0,26.7636,27.084,26.7636,26.9709,224694.0
2021-01-28 10:10:00,28.63,28.76,28.56,28.74,182067.0,26.9803,27.1028,26.9144,27.084,182067.0
2021-01-28 10:20:00,28.75,28.78,28.66,28.7,172680.0,27.0934,27.1217,27.0086,27.0463,172680.0
2021-01-28 10:30:00,28.7,28.79,28.69,28.77,154332.0,27.0463,27.1311,27.0369,27.1123,154332.0
2021-01-28 10:40:00,28.78,28.83,28.68,28.81,154257.0,27.1217,27.1688,27.0275,27.15,154257.0
2021-01-28 10:50:00,28.81,28.86,28.72,28.81,157239.0,27.15,27.1971,27.0652,27.15,157239.0
2021-01-28 11:00:00,28.83,28.89,28.79,28.87,103119.0,27.1688,27.2254,27.1311,27.2065,103119.0
2021-01-28 11:10:00,28.87,29.04,28.86,29.03,159456.0,27.2065,27.3667,27.1971,27.3573,159456.0
2021-01-28 11:20:00,29.03,29.06,28.95,29.02,181491.0,27.3573,27.3856,27.2819,27.3479,181491.0
2021-01-28 11:30:00,29.02,29.06,28.99,29.05,156693.0,27.3479,27.3856,27.3196,27.3761,156693.0
2021-01-28 11:40:00,29.06,29.12,29.04,29.11,161280.0,27.3856,27.4421,27.3667,27.4327,161280.0
2021-01-28 11:50:00,29.11,29.14,29.07,29.09,136857.0,27.4327,27.461,27.395,27.4138,136857.0
2021-01-28 12:00:00,29.09,29.21,29.09,29.2,185289.0,27.4138,27.5269,27.4138,27.5175,185289.0
2021-01-28 12:10:00,29.2,29.2,29.09,29.09,128277.0,27.5175,27.5175,27.4138,27.4138,128277.0
2021-01-28 12:20:00,29.1,29.1,29.01,29.05,83694.0,27.4233,27.4233,27.3384,27.3761,83694.0
2021-01-28 12:30:00,29.06,29.16,29.02,29.14,116910.0,27.3856,27.4798,27.3479,27.461,116910.0
2021-01-28 12:40:00,29.14,29.2,29.14,29.17,166857.0,27.461,27.5175,27.461,27.4892,166857.0
2021-01-28 12:50:00,29.17,29.21,29.13,29.18,137808.0,27.4892,27.5269,27.4515,27.4986,137808.0
2021-01-28 13:00:00,29.19,29.22,29.07,29.09,167316.0,27.5081,27.5363,27.395,27.4138,167316.0
2021-01-28 13:10:00,29.09,29.11,29.05,29.1,138684.0,27.4138,27.4327,27.3761,27.4233,138684.0
2021-01-28 13:20:00,29.1,29.18,29.05,29.15,261054.0,27.4233,27.4986,27.3761,27.4704,261054.0
2021-01-28 13:30:00,29.17,29.26,29.15,29.23,275511.0,27.4892,27.574,27.4704,27.5458,275511.0
2021-01-28 13:40:00,29.21,29.25,29.18,29.24,213453.0,27.5269,27.5646,27.4986,27.5552,213453.0
2021-01-28 13:50:00,29.23,29.27,29.2,29.25,557292.0,27.5458,27.5835,27.5175,27.5646,557292.0
2021-01-28 14:00:00,29.25,29.27,29.17,29.22,422601.0,27.5646,27.5835,27.4892,27.5363,422601.0
2021-01-28 14:10:00,29.23,29.24,29.09,29.1,161949.0,27.5458,27.5552,27.4138,27.4233,161949.0
2021-01-28 14:20:00,29.1,29.21,29.1,29.16,197820.0,27.4233,27.5269,27.4233,27.4798,197820.0
2021-01-28 14:30:00,29.17,29.18,29.1,29.12,138966.0,27.4892,27.4986,27.4233,27.4421,138966.0
2021-01-28 14:40:00,29.12,29.15,29.07,29.1,160179.0,27.4421,27.4704,27.395,27.4233,160179.0
2021-01-28 14:50:00,29.1,29.11,28.95,28.99,165411.0,27.4233,27.4327,27.2819,27.3196,165411.0
2021-01-28 15:00:00,28.99,29.03,28.96,29.01,202044.0,27.3196,27.3573,27.2913,27.3384,202044.0
2021-01-28 15:10:00,29.01,29.03,28.95,29.0,583362.0,27.3384,27.3573,27.2819,27.329,583362.0
2021-01-28 15:20:00,29.0,29.07,28.95,29.02,481182.0,27.329,27.395,27.2819,27.3479,481182.0
2021-01-28 15:30:00,29.02,29.03,28.91,28.96,322335.0,27.3479,27.3573,27.2442,27.2913,322335.0
2021-01-28 15:40:00,28.95,28.97,28.87,28.94,341703.0,27.2819,27.3007,27.2065,27.2725,341703.0
2021-01-28 15:50:00,28.93,29.01,28.85,28.89,1018959.0,27.2631,27.3384,27.1877,27.2254,1018959.0
2021-01-29 09:30:00,28.68,28.84,28.55,28.65,541533.0,27.0275,27.1782,26.9049,26.9992,541533.0
2021-01-29 09:40:00,28.66,28.97,28.55,28.95,286293.0,27.0086,27.3007,26.9049,27.2819,286293.0
2021-01-29 09:50:00,28.93,29.13,28.86,29.12,266043.0,27.2631,27.4515,27.1971,27.4421,266043.0
2021-01-29 10:00:00,29.12,29.14,28.95,29.11,276534.0,27.4421,27.461,27.2819,27.4327,276534.0
2021-01-29 10:10:00,29.11,29.17,28.98,28.98,175077.0,27.4327,27.4892,27.3102,27.3102,175077.0
2021-01-29 10:20:00,28.99,29.04,28.9,28.97,150180.0,27.3196,27.3667,27.2348,27.3007,150180.0
2021-01-29 10:30:00,28.97,29.0,28.9,28.95,131922.0,27.3007,27.329,27.2348,27.2819,131922.0
2021-01-29 10:40:00,28.94,28.95,28.87,28.92,127467.0,27.2725,27.2819,27.2065,27.2536,127467.0
2021-01-29 10:50:00,28.92,28.92,28.82,28.87,138960.0,27.2536,27.2536,27.1594,27.2065,138960.0
2021-01-29 11:00:00,28.87,28.88,28.73,28.8,172125.0,27.2065,27.2159,27.0746,27.1405,172125.0
2021-01-29 11:10:00,28.79,28.79,28.69,28.75,128832.0,27.1311,27.1311,27.0369,27.0934,128832.0
2021-01-29 11:20:00,28.74,28.82,28.69,28.73,120465.0,27.084,27.1594,27.0369,27.0746,120465.0
2021-01-29 11:30:00,28.72,28.78,28.7,28.75,112293.0,27.0652,27.1217,27.0463,27.0934,112293.0
2021-01-29 11:40:00,28.75,28.79,28.72,28.73,125721.0,27.0934,27.1311,27.0652,27.0746,125721.0
2021-01-29 11:50:00,28.73,28.82,28.67,28.82,106554.0,27.0746,27.1594,27.018,27.1594,106554.0
2021-01-29 12:00:00,28.82,28.86,28.8,28.84,117981.0,27.1594,27.1971,27.1405,27.1782,117981.0
2021-01-29 12:10:00,28.84,28.87,28.7,28.7,169905.0,27.1782,27.2065,27.0463,27.0463,169905.0
2021-01-29 12:20:00,28.7,28.7,28.65,28.68,107805.0,27.0463,27.0463,26.9992,27.0275,107805.0
2021-01-29 12:30:00,28.67,28.69,28.56,28.6,152505.0,27.018,27.0369,26.9144,26.9521,152505.0
2021-01-29 12:40:00,28.59,28.64,28.54,28.54,206445.0,26.9426,26.9898,26.8955,26.8955,206445.0
2021-01-29 12:50:00,28.55,28.66,28.53,28.58,159213.0,26.9049,27.0086,26.8861,26.9332,159213.0
2021-01-29 13:00:00,28.58,28.65,28.55,28.6,143502.0,26.9332,26.9992,26.9049,26.9521,143502.0
2021-01-29 13:10:00,28.6,28.6,28.51,28.51,124833.0,26.9521,26.9521,26.8673,26.8673,124833.0
2021-01-29 13:20:00,28.51,28.67,28.51,28.66,203781.0,26.8673,27.018,26.8673,27.0086,203781.0
2021-01-29 13:30:00,28.65,28.72,28.63,28.67,105975.0,26.9992,27.0652,26.9803,27.018,105975.0
2021-01-29 13:40:00,28.67,28.71,28.65,28.67,114231.0,27.018,27.0557,26.9992,27.018,114231.0
2021-01-29 13:50:00,28.68,28.71,28.63,28.64,119001.0,27.0275,27.0557,26.9803,26.9898,119001.0
2021-01-29 14:00:00,28.63,28.82,28.63,28.8,189309.0,26.9803,27.1594,26.9803,27.1405,189309.0
2021-01-29 14:10:00,28.81,28.82,28.76,28.79,158322.0,27.15,27.1594,27.1028,27.1311,158322.0
2021-01-29 14:20:00,28.78,28.8,28.7,28.71,110235.0,27.1217,27.1405,27.0463,27.0557,110235.0
2021-01-29 14:30:00,28.71,28.71,28.6,28.61,151362.0,27.0557,27.0557,26.9521,26.9615,151362.0
2021-01-29 14:40:00,28.6,28.66,28.55,28.66,204621.0,26.9521,27.0086,26.9049,27.0086,204621.0
2021-01-29 14:50:00,28.66,28.71,28.64,28.68,144240.0,27.0086,27.0557,26.9898,27.0275,144240.0
2021-01-29 15:00:00,28.68,28.83,28.68,28.82,207099.0,27.0275,27.1688,27.0275,27.1594,207099.0
2021-01-29 15:10:00,28.82,28.85,28.78,28.82,185160.0,27.1594,27.1877,27.1217,27.1594,185160.0
2021-01-29 15:20:00,28.81,28.85,28.76,28.76,165879.0,27.15,27.1877,27.1028,27.1028,165879.0
2021-01-29 15:30:00,28.76,28.79,28.64,28.64,247884.0,27.1028,27.1311,26.9898,26.9898,247884.0
2021-01-29 15:40:00,28.63,28.63,28.53,28.58,362664.0,26.9803,26.9803,26.8861,26.9332,362664.0
2021-01-29 15:50:00,28.57,28.76,28.52,28.59,1292109.0,26.9238,27.1028,26.8767,26.9426,1292109.0
2021-02-01 09:30:00,28.75,28.96,28.72,28.84,299814.0,27.0934,27.2913,27.0652,27.1782,299814.0
2021-02-01 09:40:00,28.83,28.95,28.82,28.91,253530.0,27.1688,27.2819,27.1594,27.2442,253530.0
2021-02-01 09:50:00,28.9,28.98,28.79,28.96,178677.0,27.2348,27.3102,27.1311,27.2913,178677.0
2021-02-01 10:00:00,28.94,28.95,28.82,28.84,365457.0,27.2725,27.2819,27.1594,27.1782,365457.0
2021-02-01 10:10:00,28.85,28.93,28.82,28.93,153591.0,27.1877,27.2631,27.1594,27.2631,153591.0
2021-02-01 10:20:00,28.93,29.13,28.92,29.04,214251.0,27.2631,27.4515,27.2536,27.3667,214251.0
2021-02-01 10:30:00,29.04,29.16,28.93,28.97,174177.0,27.3667,27.4798,27.2631,27.3007,174177.0
2021-02-01 10:40:00,28.97,29.01,28.91,29.01,184476.0,27.3007,27.3384,27.2442,27.3384,184476.0
2021-02-01 10:50:00,29.0,29.01,28.88,28.9,121332.0,27.329,27.3384,27.2159,27.2348,121332.0
2021-02-01 11:00:00,28.9,28.98,28.87,28.95,120951.0,27.2348,27.3102,27.2065,27.2819,120951.0
2021-02-01 11:10:00,28.95,29.02,28.94,29.01,113250.0,27.2819,27.3479,27.2725,27.3384,113250.0
2021-02-01 11:20:00,29.02,29.06,29.01,29.03,98781.0,27.3479,27.3856,27.3384,27.3573,98781.0
2021-02-01 11:30:00,29.02,29.04,28.98,28.98,165168.0,27.3479,27.3667,27.3102,27.3102,165168.0
2021-02-01 11:40:00,28.99,29.1,28.99,29.08,106890.0,27.3196,27.4233,27.3196,27.4044,106890.0
2021-02-01 11:50:00,29.08,29.08,29.02,29.02,119457.0,27.4044,27.4044,27.3479,27.3479,119457.0
2021-02-01 12:00:00,29.03,29.09,28.99,28.99,118101.0,27.3573,27.4138,27.3196,27.3196,118101.0
2021-02-01 12:10:00,28.99,29.1,28.97,29.04,132984.0,27.3196,27.4233,27.3007,27.3667,132984.0
2021-02-01 12:20:00,29.04,29.04,28.94,29.0,109632.0,27.3667,27.3667,27.2725,27.329,109632.0
2021-02-01 12:30:00,29.0,29.01,28.95,28.98,92478.0,27.329,27.3384,27.2819,27.3102,92478.0
2021-02-01 12:40:00,28.99,29.0,28.93,28.96,96264.0,27.3196,27.329,27.2631,27.2913,96264.0
2021-02-01 12:50:00,28.96,29.01,28.96,29.01,145095.0,27.2913,27.3384,27.2913,27.3384,145095.0
2021-02-01 13:00:00,29.0,29.07,28.99,29.05,94518.0,27.329,27.395,27.3196,27.3761,94518.0
2021-02-01 13:10:00,29.05,29.08,29.04,29.07,63969.0,27.3761,27.4044,27.3667,27.395,63969.0
2021-02-01 13:20:00,29.07,29.1,29.04,29.09,88077.0,27.395,27.4233,27.3667,27.4138,88077.0
2021-02-01 13:30:00,29.1,29.12,29.08,29.09,88104.0,27.4233,27.4421,27.4044,27.4138,88104.0
2021-02-01 13:40:00,29.09,29.1,29.01,29.02,94767.0,27.4138,27.4233,27.3384,27.3479,94767.0
2021-02-01 13:50:00,29.02,29.13,29.01,29.13,116847.0,27.3479,27.4515,27.3384,27.4515,116847.0
2021-02-01 14:00:00,29.13,29.14,29.09,29.11,220644.0,27.4515,27.461,27.4138,27.4327,220644.0
2021-02-01 14:10:00,29.11,29.16,29.1,29.16,132852.0,27.4327,27.4798,27.4233,27.4798,132852.0
2021-02-01 14:20:00,29.16,29.19,29.13,29.13,105087.0,27.4798,27.5081,27.4515,27.4515,105087.0
2021-02-01 14:30:00,29.13,29.15,29.12,29.13,83982.0,27.4515,27.4704,27.4421,27.4515,83982.0
2021-02-01 14:40:00,29.13,29.15,29.1,29.12,106968.0,27.4515,27.4704,27.4233,27.4421,106968.0
2021-02-01 14:50:00,29.13,29.14,29.1,29.14,151287.0,27.4515,27.461,27.4233,27.461,151287.0
2021-02-01 15:00:00,29.14,29.17,29.11,29.15,186402.0,27.461,27.4892,27.4327,27.4704,186402.0
2021-02-01 15:10:00,29.15,29.19,29.13,29.17,279315.0,27.4704,27.5081,27.4515,27.4892,279315.0
2021-02-01 15:20:00,29.17,29.18,29.14,29.16,238992.0,27.4892,27.4986,27.461,27.4798,238992.0
2021-02-01 15:30:00,29.16,29.16,29.03,29.09,383649.0,27.4798,27.4798,27.3573,27.4138,383649.0
2021-02-01 15:40:00,29.08,29.13,29.05,29.06,459789.0,27.4044,27.4515,27.3761,27.3856,459789.0
2021-02-01 15:50:00,29.06,29.16,29.02,29.02,1113846.0,27.3856,27.4798,27.3479,27.3479,1113846.0
2021-02-02 09:30:00,29.17,29.36,29.05,29.28,431079.0,27.4892,27.6683,27.3761,27.5929,431079.0
2021-02-02 09:40:00,29.3,29.45,29.18,29.39,416604.0,27.6117,27.7531,27.4986,27.6965,416604.0
2021-02-02 09:50:00,29.39,29.49,29.35,29.49,268581.0,27.6965,27.7908,27.6589,27.7908,268581.0
2021-02-02 10:00:00,29.49,29.59,29.47,29.59,219522.0,27.7908,27.885,27.7719,27.885,219522.0
2021-02-02 10:10:00,29.58,29.65,29.51,29.61,285999.0,27.8756,27.9416,27.8096,27.9039,285999.0
2021-02-02 10:20:00,29.6,29.68,29.56,29.58,198783.0,27.8944,27.9698,27.8568,27.8756,198783.0
2021-02-02 10:30:00,29.57,29.58,29.48,29.51,213093.0,27.8662,27.8756,27.7814,27.8096,213093.0
2021-02-02 10:40:00,29.49,29.6,29.45,29.59,153933.0,27.7908,27.8944,27.7531,27.885,153933.0
2021-02-02 10:50:00,29.6,29.66,29.59,29.63,195684.0,27.8944,27.951,27.885,27.9227,195684.0
2021-02-02 11:00:00,29.63,29.72,29.63,29.67,259122.0,27.9227,28.0075,27.9227,27.9604,259122.0
2021-02-02 11:10:00,29.66,29.75,29.65,29.75,157089.0,27.951,28.0358,27.9416,28.0358,157089.0
2021-02-02 11:20:00,29.75,29.78,29.7,29.73,186372.0,28.0358,28.0641,27.9887,28.017,186372.0
2021-02-02 11:30:00,29.73,29.79,29.69,29.78,165924.0,28.017,28.0735,27.9793,28.0641,165924.0
2021-02-02 11:40:00,29.77,29.82,29.76,29.78,95271.0,28.0547,28.1018,28.0452,28.0641,95271.0
2021-02-02 11:50:00,29.78,29.78,29.73,29.77,125781.0,28.0641,28.0641,28.017,28.0547,125781.0
2021-02-02 12:00:00,29.78,29.79,29.74,29.75,139119.0,28.0641,28.0735,28.0264,28.0358,139119.0
2021-02-02 12:10:00,29.75,29.76,29.63,29.67,126918.0,28.0358,28.0452,27.9227,27.9604,126918.0
2021-02-02 12:20:00,29.67,29.67,29.6,29.6,132804.0,27.9604,27.9604,27.8944,27.8944,132804.0
2021-02-02 12:30:00,29.6,29.71,29.59,29.7,90453.0,27.8944,27.9981,27.885,27.9887,90453.0
2021-02-02 12:40:00,29.7,29.74,29.68,29.73,110814.0,27.9887,28.0264,27.9698,28.017,110814.0
2021-02-02 12:50:00,29.73,29.77,29.71,29.77,125622.0,28.017,28.0547,27.9981,28.0547,125622.0
2021-02-02 13:00:00,29.77,29.81,29.75,29.81,137622.0,28.0547,28.0923,28.0358,28.0923,137622.0
2021-02-02 13:10:00,29.8,29.82,29.74,29.75,145737.0,28.0829,28.1018,28.0264,28.0358,145737.0
2021-02-02 13:20:00,29.75,29.76,29.68,29.68,68703.0,28.0358,28.0452,27.9698,27.9698,68703.0
2021-02-02 13:30:00,29.68,29.68,29.64,29.67,111642.0,27.9698,27.9698,27.9321,27.9604,111642.0
2021-02-02 13:40:00,29.67,29.76,29.67,29.74,90423.0,27.9604,28.0452,27.9604,28.0264,90423.0
2021-02-02 13:50:00,29.74,29.78,29.7,29.76,86472.0,28.0264,28.0641,27.9887,28.0452,86472.0
2021-02-02 14:00:00,29.76,29.82,29.75,29.8,111777.0,28.0452,28.1018,28.0358,28.0829,111777.0
2021-02-02 14:10:00,29.8,29.85,29.76,29.77,116988.0,28.0829,28.13,28.0452,28.0547,116988.0
2021-02-02 14:20:00,29.77,29.83,29.77,29.79,105804.0,28.0547,28.1112,28.0547,28.0735,105804.0
2021-02-02 14:30:00,29.79,29.88,29.78,29.88,281688.0,28.0735,28.1583,28.0641,28.1583,281688.0
2021-02-02 14:40:00,29.88,29.95,29.86,29.95,266931.0,28.1583,28.2243,28.1395,28.2243,266931.0
2021-02-02 14:50:00,29.94,29.99,29.9,29.98,152967.0,28.2149,28.262,28.1772,28.2526,152967.0
2021-02-02 15:00:00,29.97,30.01,29.95,29.98,265128.0,28.2431,28.2808,28.2243,28.2526,265128.0
2021-02-02 15:10:00,29.98,30.0,29.95,30.0,147141.0,28.2526,28.2714,28.2243,28.2714,147141.0
2021-02-02 15:20:00,30.0,30.05,29.99,30.03,208497.0,28.2714,28.3185,28.262,28.2997,208497.0
2021-02-02 15:30:00,30.02,30.02,29.92,29.95,232806.0,28.2902,28.2902,28.196,28.2243,232806.0
2021-02-02 15:40:00,29.95,29.96,29.88,29.95,277863.0,28.2243,28.2337,28.1583,28.2243,277863.0
2021-02-02 15:50:00,29.95,29.97,29.87,29.9,1052238.0,28.2243,28.2431,28.1489,28.1772,1052238.0
2021-02-03 09:30:00,29.85,29.95,29.74,29.95,227340.0,28.13,28.2243,28.0264,28.2243,227340.0
2021-02-03 09:40:00,29.95,30.01,29.87,29.98,121896.0,28.2243,28.2808,28.1489,28.2526,121896.0
2021-02-03 09:50:00,29.96,29.98,29.86,29.94,174111.0,28.2337,28.2526,28.1395,28.2149,174111.0
2021-02-03 10:00:00,29.95,29.96,29.89,29.95,157767.0,28.2243,28.2337,28.1677,28.2243,157767.0
2021-02-03 10:10:00,29.95,29.95,29.78,29.79,85479.0,28.2243,28.2243,28.0641,28.0735,85479.0
2021-02-03 10:20:00,29.79,29.82,29.72,29.72,89592.0,28.0735,28.1018,28.0075,28.0075,89592.0
2021-02-03 10:30:00,29.74,29.75,29.69,29.7,70929.0,28.0264,28.0358,27.9793,27.9887,70929.0
2021-02-03 10:40:00,29.7,29.81,29.69,29.81,94377.0,27.9887,28.0923,27.9793,28.0923,94377.0
2021-02-03 10:50:00,29.8,29.83,29.77,29.82,72105.0,28.0829,28.1112,28.0547,28.1018,72105.0
2021-02-03 11:00:00,29.83,29.88,29.77,29.79,78741.0,28.1112,28.1583,28.0547,28.0735,78741.0
2021-02-03 11:10:00,29.79,29.84,29.78,29.82,70962.0,28.0735,28.1206,28.0641,28.1018,70962.0
2021-02-03 11:20:00,29.83,29.87,29.81,29.83,78780.0,28.1112,28.1489,28.0923,28.1112,78780.0
2021-02-03 11:30:00,29.85,29.86,29.79,29.85,68403.0,28.13,28.1395,28.0735,28.13,68403.0
2021-02-03 11:40:00,29.85,29.91,29.85,29.88,62175.0,28.13,28.1866,28.13,28.1583,62175.0
2021-02-03 11:50:00,29.88,29.89,29.81,29.83,37740.0,28.1583,28.1677,28.0923,28.1112,37740.0
2021-02-03 12:00:00,29.83,29.85,29.81,29.85,49440.0,28.1112,28.13,28.0923,28.13,49440.0
2021-02-03 12:10:00,29.84,29.86,29.79,29.79,70695.0,28.1206,28.1395,28.0735,28.0735,70695.0
2021-02-03 12:20:00,29.8,29.82,29.79,29.81,74031.0,28.0829,28.1018,28.0735,28.0923,74031.0
2021-02-03 12:30:00,29.81,29.82,29.77,29.81,58836.0,28.0923,28.1018,28.0547,28.0923,58836.0
2021-02-03 12:40:00,29.81,29.83,29.79,29.82,56607.0,28.0923,28.1112,28.0735,28.1018,56607.0
2021-02-03 12:50:00,29.81,29.85,29.8,29.82,61467.0,28.0923,28.13,28.0829,28.1018,61467.0
2021-02-03 13:00:00,29.83,29.83,29.81,29.83,41619.0,28.1112,28.1112,28.0923,28.1112,41619.0
2021-02-03 13:10:00,29.84,29.86,29.83,29.85,42762.0,28.1206,28.1395,28.1112,28.13,42762.0
2021-02-03 13:20:00,29.85,29.91,29.85,29.87,60582.0,28.13,28.1866,28.13,28.1489,60582.0
2021-02-03 13:30:00,29.87,29.89,29.85,29.88,79008.0,28.1489,28.1677,28.13,28.1583,79008.0
2021-02-03 13:40:00,29.88,29.89,29.85,29.85,42456.0,28.1583,28.1677,28.13,28.13,42456.0
2021-02-03 13:50:00,29.85,29.89,29.84,29.88,62376.0,28.13,28.1677,28.1206,28.1583,62376.0
2021-02-03 14:00:00,29.88,29.92,29.87,29.91,61047.0,28.1583,28.196,28.1489,28.1866,61047.0
2021-02-03 14:10:00,29.91,29.95,29.91,29.95,55074.0,28.1866,28.2243,28.1866,28.2243,55074.0
2021-02-03 14:20:00,29.95,29.96,29.93,29.96,43140.0,28.2243,28.2337,28.2054,28.2337,43140.0
2021-02-03 14:30:00,29.96,29.97,29.94,29.96,74814.0,28.2337,28.2431,28.2149,28.2337,74814.0
2021-02-03 14:40:00,29.96,30.0,29.96,29.99,94410.0,28.2337,28.2714,28.2337,28.262,94410.0
2021-02-03 14:50:00,29.99,29.99,29.94,29.94,59109.0,28.262,28.262,28.2149,28.2149,59109.0
2021-02-03 15:00:00,29.94,29.94,29.9,29.92,70761.0,28.2149,28.2149,28.1772,28.196,70761.0
2021-02-03 15:10:00,29.91,29.94,29.9,29.93,72993.0,28.1866,28.2149,28.1772,28.2054,72993.0
2021-02-03 15:20:00,29.93,29.98,29.93,29.95,106695.0,28.2054,28.2526,28.2054,28.2243,106695.0
2021-02-03 15:30:00,29.95,29.97,29.92,29.94,201393.0,28.2243,28.2431,28.196,28.2149,201393.0
2021-02-03 15:40:00,29.94,29.95,29.87,29.91,155181.0,28.2149,28.2243,28.1489,28.1866,155181.0
2021-02-03 15:50:00,29.91,29.93,29.77,29.77,950913.0,28.1866,28.2054,28.0547,28.0547,950913.0
2021-02-04 09:30:00,29.78,29.88,29.69,29.72,216144.0,28.0641,28.1583,27.9793,28.0075,216144.0
2021-02-04 09:40:00,29.72,29.86,29.67,29.84,74202.0,28.0075,28.1395,27.9604,28.1206,74202.0
2021-02-04 09:50:00,29.86,29.93,29.83,29.87,74721.0,28.1395,28.2054,28.1112,28.1489,74721.0
2021-02-04 10:00:00,29.89,29.92,29.79,29.9,94221.0,28.1677,28.196,28.0735,28.1772,94221.0
2021-02-04 10:10:00,29.91,29.92,29.85,29.9,70761.0,28.1866,28.196,28.13,28.1772,70761.0
2021-02-04 10:20:00,29.9,29.92,29.84,29.85,69231.0,28.1772,28.196,28.1206,28.13,69231.0
2021-02-04 10:30:00,29.85,29.88,29.8,29.87,88299.0,28.13,28.1583,28.0829,28.1489,88299.0
2021-02-04 10:40:00,29.87,29.88,29.77,29.79,64302.0,28.1489,28.1583,28.0547,28.0735,64302.0
2021-02-04 10:50:00,29.8,29.84,29.79,29.8,69444.0,28.0829,28.1206,28.0735,28.0829,69444.0
2021-02-04 11:00:00,29.81,29.86,29.81,29.82,75129.0,28.0923,28.1395,28.0923,28.1018,75129.0
2021-02-04 11:10:00,29.83,29.85,29.79,29.85,77754.0,28.1112,28.13,28.0735,28.13,77754.0
2021-02-04 11:20:00,29.85,29.87,29.79,29.8,49617.0,28.13,28.1489,28.0735,28.0829,49617.0
2021-02-04 11:30:00,29.8,29.86,29.78,29.81,97617.0,28.0829,28.1395,28.0641,28.0923,97617.0
2021-02-04 11:40:00,29.81,29.85,29.79,29.85,37374.0,28.0923,28.13,28.0735,28.13,37374.0
2021-02-04 11:50:00,29.85,29.85,29.77,29.78,39414.0,28.13,28.13,28.0547,28.0641,39414.0
2021-02-04 12:00:00,29.78,29.8,29.74,29.75,45153.0,28.0641,28.0829,28.0264,28.0358,45153.0
2021-02-04 12:10:00,29.75,29.75,29.72,29.74,58890.0,28.0358,28.0358,28.0075,28.0264,58890.0
2021-02-04 12:20:00,29.74,29.77,29.71,29.76,46098.0,28.0264,28.0547,27.9981,28.0452,46098.0
2021-02-04 12:30:00,29.76,29.77,29.63,29.66,90402.0,28.0452,28.0547,27.9227,27.951,90402.0
2021-02-04 12:40:00,29.65,29.68,29.59,29.59,74814.0,27.9416,27.9698,27.885,27.885,74814.0
2021-02-04 12:50:00,29.6,29.61,29.56,29.58,87306.0,27.8944,27.9039,27.8568,27.8756,87306.0
2021-02-04 13:00:00,29.58,29.65,29.57,29.64,47043.0,27.8756,27.9416,27.8662,27.9321,47043.0
2021-02-04 13:10:00,29.64,29.64,29.6,29.6,71862.0,27.9321,27.9321,27.8944,27.8944,71862.0
2021-02-04 13:20:00,29.6,29.62,29.58,29.59,89985.0,27.8944,27.9133,27.8756,27.885,89985.0
2021-02-04 13:30:00,29.59,29.6,29.57,29.59,94746.0,27.885,27.8944,27.8662,27.885,94746.0
2021-02-04 13:40:00,29.59,29.61,29.57,29.6,94185.0,27.885,27.9039,27.8662,27.8944,94185.0
2021-02-04 13:50:00,29.6,29.61,29.57,29.57,98244.0,27.8944,27.9039,27.8662,27.8662,98244.0
2021-02-04 14:00:00,29.56,29.58,29.54,29.55,223938.0,27.8568,27.8756,27.8379,27.8473,223938.0
2021-02-04 14:10:00,29.55,29.59,29.53,29.55,111282.0,27.8473,27.885,27.8285,27.8473,111282.0
2021-02-04 14:20:00,29.55,29.55,29.48,29.51,442965.0,27.8473,27.8473,27.7814,27.8096,442965.0
2021-02-04 14:30:00,29.51,29.53,29.48,29.48,248910.0,27.8096,27.8285,27.7814,27.7814,248910.0
2021-02-04 14:40:00,29.48,29.5,29.42,29.42,371685.0,27.7814,27.8002,27.7248,27.7248,371685.0
2021-02-04 14:50:00,29.42,29.43,29.35,29.36,404985.0,27.7248,27.7342,27.6589,27.6683,404985.0
2021-02-04 15:00:00,29.36,29.36,29.3,29.31,535806.0,27.6683,27.6683,27.6117,27.6212,535806.0
2021-02-04 15:10:00,29.32,29.34,29.29,29.3,557310.0,27.6306,27.6494,27.6023,27.6117,557310.0
2021-02-04 15:20:00,29.3,29.35,29.3,29.33,450798.0,27.6117,27.6589,27.6117,27.64,450798.0
2021-02-04 15:30:00,29.33,29.39,29.31,29.35,461241.0,27.64,27.6965,27.6212,27.6589,461241.0
2021-02-04 15:40:00,29.35,29.38,29.34,29.34,560082.0,27.6589,27.6871,27.6494,27.6494,560082.0
2021-02-04 15:50:00,29.34,29.51,29.34,29.49,1866753.0,27.6494,27.8096,27.6494,27.7908,1866753.0
2021-02-05 09:30:00,29.77,29.84,29.65,29.74,538998.0,28.0547,28.1206,27.9416,28.0264,538998.0
2021-02-05 09:40:00,29.74,29.74,29.62,29.65,140796.0,28.0264,28.0264,27.9133,27.9416,140796.0
2021-02-05 09:50:00,29.65,29.69,29.58,29.62,134559.0,27.9416,27.9793,27.8756,27.9133,134559.0
2021-02-05 10:00:00,29.62,29.69,29.56,29.67,156594.0,27.9133,27.9793,27.8568,27.9604,156594.0
2021-02-05 10:10:00,29.68,29.69,29.61,29.65,140541.0,27.9698,27.9793,27.9039,27.9416,140541.0
2021-02-05 10:20:00,29.65,29.72,29.63,29.7,229635.0,27.9416,28.0075,27.9227,27.9887,229635.0
2021-02-05 10:30:00,29.7,29.74,29.68,29.69,583035.0,27.9887,28.0264,27.9698,27.9793,583035.0
2021-02-05 10:40:00,29.69,29.84,29.68,29.8,189486.0,27.9793,28.1206,27.9698,28.0829,189486.0
2021-02-05 10:50:00,29.8,29.8,29.69,29.72,166641.0,28.0829,28.0829,27.9793,28.0075,166641.0
2021-02-05 11:00:00,29.72,29.73,29.67,29.69,100278.0,28.0075,28.017,27.9604,27.9793,100278.0
2021-02-05 11:10:00,29.69,29.71,29.66,29.67,116259.0,27.9793,27.9981,27.951,27.9604,116259.0
2021-02-05 11:20:00,29.67,29.72,29.64,29.69,81777.0,27.9604,28.0075,27.9321,27.9793,81777.0
2021-02-05 11:30:00,29.69,29.69,29.65,29.66,291123.0,27.9793,27.9793,27.9416,27.951,291123.0
2021-02-05 11:40:00,29.67,29.71,29.67,29.7,79494.0,27.9604,27.9981,27.9604,27.9887,79494.0
2021-02-05 11:50:00,29.7,29.73,29.65,29.66,97671.0,27.9887,28.017,27.9416,27.951,97671.0
2021-02-05 12:00:00,29.67,29.68,29.64,29.68,136953.0,27.9604,27.9698,27.9321,27.9698,136953.0
2021-02-05 12:10:00,29.68,29.73,29.66,29.71,271161.0,27.9698,28.017,27.951,27.9981,271161.0
2021-02-05 12:20:00,29.71,29.71,29.64,29.67,84705.0,27.9981,27.9981,27.9321,27.9604,84705.0
2021-02-05 12:30:00,29.67,29.69,29.66,29.69,73374.0,27.9604,27.9793,27.951,27.9793,73374.0
2021-02-05 12:40:00,29.68,29.69,29.66,29.66,82062.0,27.9698,27.9793,27.951,27.951,82062.0
2021-02-05 12:50:00,29.66,29.68,29.65,29.68,66699.0,27.951,27.9698,27.9416,27.9698,66699.0
2021-02-05 13:00:00,29.68,29.68,29.62,29.64,33480.0,27.9698,27.9698,27.9133,27.9321,33480.0
2021-02-05 13:10:00,29.64,29.67,29.63,29.65,97347.0,27.9321,27.9604,27.9227,27.9416,97347.0
2021-02-05 13:20:00,29.65,29.66,29.62,29.66,56142.0,27.9416,27.951,27.9133,27.951,56142.0
2021-02-05 13:30:00,29.65,29.66,29.62,29.64,44922.0,27.9416,27.951,27.9133,27.9321,44922.0
2021-02-05 13:40:00,29.63,29.66,29.62,29.64,56832.0,27.9227,27.951,27.9133,27.9321,56832.0
2021-02-05 13:50:00,29.64,29.68,29.63,29.68,57189.0,27.9321,27.9698,27.9227,27.9698,57189.0
2021-02-05 14:00:00,29.68,29.69,29.65,29.65,69600.0,27.9698,27.9793,27.9416,27.9416,69600.0
2021-02-05 14:10:00,29.65,29.66,29.62,29.62,100842.0,27.9416,27.951,27.9133,27.9133,100842.0
2021-02-05 14:20:00,29.63,29.68,29.63,29.67,89595.0,27.9227,27.9698,27.9227,27.9604,89595.0
2021-02-05 14:30:00,29.66,29.67,29.63,29.65,73542.0,27.951,27.9604,27.9227,27.9416,73542.0
2021-02-05 14:40:00,29.66,29.66,29.61,29.62,71586.0,27.951,27.951,27.9039,27.9133,71586.0
2021-02-05 14:50:00,29.62,29.63,29.59,29.62,73524.0,27.9133,27.9227,27.885,27.9133,73524.0
2021-02-05 15:00:00,29.61,29.64,29.58,29.63,237492.0,27.9039,27.9321,27.8756,27.9227,237492.0
2021-02-05 15:10:00,29.63,29.68,29.62,29.62,101007.0,27.9227,27.9698,27.9133,27.9133,101007.0
2021-02-05 15:20:00,29.62,29.65,29.58,29.58,211602.0,27.9133,27.9416,27.8756,27.8756,211602.0
2021-02-05 15:30:00,29.58,29.59,29.56,29.56,182718.0,27.8756,27.885,27.8568,27.8568,182718.0
2021-02-05 15:40:00,29.56,29.59,29.53,29.56,299943.0,27.8568,27.885,27.8285,27.8568,299943.0
2021-02-05 15:50:00,29.56,29.58,29.5,29.52,820038.0,27.8568,27.8756,27.8002,27.8191,820038.0
2021-02-08 09:30:00,29.42,29.51,29.17,29.33,587562.0,27.7248,27.8096,27.4892,27.64,587562.0
2021-02-08 09:40:00,29.35,29.39,29.27,29.34,470622.0,27.6589,27.6965,27.5835,27.6494,470622.0
2021-02-08 09:50:00,29.34,29.37,29.28,29.28,175422.0,27.6494,27.6777,27.5929,27.5929,175422.0
2021-02-08 10:00:00,29.29,29.31,29.18,29.19,152979.0,27.6023,27.6212,27.4986,27.5081,152979.0
2021-02-08 10:10:00,29.18,29.2,29.11,29.16,249057.0,27.4986,27.5175,27.4327,27.4798,249057.0
2021-02-08 10:20:00,29.15,29.17,29.09,29.1,327945.0,27.4704,27.4892,27.4138,27.4233,327945.0
2021-02-08 10:30:00,29.1,29.12,29.01,29.11,225597.0,27.4233,27.4421,27.3384,27.4327,225597.0
2021-02-08 10:40:00,29.11,29.16,29.03,29.04,158094.0,27.4327,27.4798,27.3573,27.3667,158094.0
2021-02-08 10:50:00,29.04,29.08,28.99,29.05,397794.0,27.3667,27.4044,27.3196,27.3761,397794.0
2021-02-08 11:00:00,29.05,29.16,29.03,29.12,240891.0,27.3761,27.4798,27.3573,27.4421,240891.0
2021-02-08 11:10:00,29.12,29.12,29.07,29.1,185826.0,27.4421,27.4421,27.395,27.4233,185826.0
2021-02-08 11:20:00,29.1,29.14,29.08,29.13,160410.0,27.4233,27.461,27.4044,27.4515,160410.0
2021-02-08 11:30:00,29.13,29.14,29.08,29.12,160023.0,27.4515,27.461,27.4044,27.4421,160023.0
2021-02-08 11:40:00,29.12,29.18,29.11,29.17,216381.0,27.4421,27.4986,27.4327,27.4892,216381.0
2021-02-08 11:50:00,29.17,29.19,29.14,29.16,157182.0,27.4892,27.5081,27.461,27.4798,157182.0
2021-02-08 12:00:00,29.16,29.19,29.14,29.19,98562.0,27.4798,27.5081,27.461,27.5081,98562.0
2021-02-08 12:10:00,29.18,29.21,29.17,29.21,114579.0,27.4986,27.5269,27.4892,27.5269,114579.0
2021-02-08 12:20:00,29.21,29.26,29.21,29.25,107196.0,27.5269,27.574,27.5269,27.5646,107196.0
2021-02-08 12:30:00,29.25,29.25,29.17,29.17,98973.0,27.5646,27.5646,27.4892,27.4892,98973.0
2021-02-08 12:40:00,29.17,29.19,29.15,29.15,130755.0,27.4892,27.5081,27.4704,27.4704,130755.0
2021-02-08 12:50:00,29.16,29.19,29.13,29.13,88545.0,27.4798,27.5081,27.4515,27.4515,88545.0
2021-02-08 13:00:00,29.13,29.18,29.13,29.18,115476.0,27.4515,27.4986,27.4515,27.4986,115476.0
2021-02-08 13:10:00,29.18,29.25,29.17,29.21,130287.0,27.4986,27.5646,27.4892,27.5269,130287.0
2021-02-08 13:20:00,29.21,29.23,29.17,29.18,120120.0,27.5269,27.5458,27.4892,27.4986,120120.0
2021-02-08 13:30:00,29.18,29.22,29.17,29.22,114363.0,27.4986,27.5363,27.4892,27.5363,114363.0
2021-02-08 13:40:00,29.22,29.24,29.15,29.17,126690.0,27.5363,27.5552,27.4704,27.4892,126690.0
2021-02-08 13:50:00,29.17,29.17,29.14,29.17,134769.0,27.4892,27.4892,27.461,27.4892,134769.0
2021-02-08 14:00:00,29.17,29.19,29.16,29.16,113175.0,27.4892,27.5081,27.4798,27.4798,113175.0
2021-02-08 14:10:00,29.17,29.17,29.14,29.17,124062.0,27.4892,27.4892,27.461,27.4892,124062.0
2021-02-08 14:20:00,29.18,29.21,29.15,29.15,238665.0,27.4986,27.5269,27.4704,27.4704,238665.0
2021-02-08 14:30:00,29.15,29.2,29.14,29.16,604344.0,27.4704,27.5175,27.461,27.4798,604344.0
2021-02-08 14:40:00,29.16,29.17,29.11,29.12,188862.0,27.4798,27.4892,27.4327,27.4421,188862.0
2021-02-08 14:50:00,29.12,29.14,29.09,29.13,176316.0,27.4421,27.461,27.4138,27.4515,176316.0
2021-02-08 15:00:00,29.13,29.13,29.06,29.06,247425.0,27.4515,27.4515,27.3856,27.3856,247425.0
2021-02-08 15:10:00,29.06,29.08,29.03,29.04,229308.0,27.3856,27.4044,27.3573,27.3667,229308.0
2021-02-08 15:20:00,29.04,29.05,29.0,29.01,534666.0,27.3667,27.3761,27.329,27.3384,534666.0
2021-02-08 15:30:00,29.01,29.03,28.99,29.01,465870.0,27.3384,27.3573,27.3196,27.3384,465870.0
2021-02-08 15:40:00,29.01,29.07,29.0,29.05,531921.0,27.3384,27.395,27.329,27.3761,531921.0
2021-02-08 15:50:00,29.05,29.13,29.05,29.09,1677177.0,27.3761,27.4515,27.3761,27.4138,1677177.0
2021-02-09 09:30:00,29.01,29.05,28.88,28.93,580020.0,27.3384,27.3761,27.2159,27.2631,580020.0
2021-02-09 09:40:00,28.94,28.98,28.72,28.77,276222.0,27.2725,27.3102,27.0652,27.1123,276222.0
2021-02-09 09:50:00,28.78,28.8,28.67,28.75,465435.0,27.1217,27.1405,27.018,27.0934,465435.0
2021-02-09 10:00:00,28.76,28.81,28.74,28.8,210828.0,27.1028,27.15,27.084,27.1405,210828.0
2021-02-09 10:10:00,28.79,28.93,28.72,28.87,253050.0,27.1311,27.2631,27.0652,27.2065,253050.0
2021-02-09 10:20:00,28.87,28.92,28.84,28.9,387498.0,27.2065,27.2536,27.1782,27.2348,387498.0
2021-02-09 10:30:00,28.9,28.98,28.86,28.92,241617.0,27.2348,27.3102,27.1971,27.2536,241617.0
2021-02-09 10:40:00,28.92,29.03,28.92,29.03,287325.0,27.2536,27.3573,27.2536,27.3573,287325.0
2021-02-09 10:50:00,29.04,29.05,28.96,28.99,212643.0,27.3667,27.3761,27.2913,27.3196,212643.0
2021-02-09 11:00:00,29.0,29.04,28.99,29.04,182355.0,27.329,27.3667,27.3196,27.3667,182355.0
2021-02-09 11:10:00,29.04,29.14,29.02,29.09,152640.0,27.3667,27.461,27.3479,27.4138,152640.0
2021-02-09 11:20:00,29.09,29.16,29.07,29.13,210177.0,27.4138,27.4798,27.395,27.4515,210177.0
2021-02-09 11:30:00,29.13,29.21,29.13,29.18,197124.0,27.4515,27.5269,27.4515,27.4986,197124.0
2021-02-09 11:40:00,29.18,29.2,29.14,29.2,92268.0,27.4986,27.5175,27.461,27.5175,92268.0
2021-02-09 11:50:00,29.2,29.22,29.18,29.21,78804.0,27.5175,27.5363,27.4986,27.5269,78804.0
2021-02-09 12:00:00,29.21,29.29,29.16,29.29,117180.0,27.5269,27.6023,27.4798,27.6023,117180.0
2021-02-09 12:10:00,29.3,29.35,29.28,29.3,116616.0,27.6117,27.6589,27.5929,27.6117,116616.0
2021-02-09 12:20:00,29.29,29.35,29.27,29.33,103383.0,27.6023,27.6589,27.5835,27.64,103383.0
2021-02-09 12:30:00,29.34,29.39,29.33,29.38,89133.0,27.6494,27.6965,27.64,27.6871,89133.0
2021-02-09 12:40:00,29.38,29.41,29.36,29.39,103641.0,27.6871,27.7154,27.6683,27.6965,103641.0
2021-02-09 12:50:00,29.39,29.45,29.39,29.44,60537.0,27.6965,27.7531,27.6965,27.7437,60537.0
2021-02-09 13:00:00,29.44,29.44,29.38,29.42,99936.0,27.7437,27.7437,27.6871,27.7248,99936.0
2021-02-09 13:10:00,29.42,29.44,29.37,29.38,103500.0,27.7248,27.7437,27.6777,27.6871,103500.0
2021-02-09 13:20:00,29.37,29.37,29.3,29.33,93855.0,27.6777,27.6777,27.6117,27.64,93855.0
2021-02-09 13:30:00,29.33,29.44,29.32,29.44,121524.0,27.64,27.7437,27.6306,27.7437,121524.0
2021-02-09 13:40:00,29.45,29.47,29.4,29.41,137679.0,27.7531,27.7719,27.706,27.7154,137679.0
2021-02-09 13:50:00,29.4,29.52,29.4,29.5,83037.0,27.706,27.8191,27.706,27.8002,83037.0
2021-02-09 14:00:00,29.49,29.5,29.46,29.5,105756.0,27.7908,27.8002,27.7625,27.8002,105756.0
2021-02-09 14:10:00,29.49,29.51,29.47,29.5,110013.0,27.7908,27.8096,27.7719,27.8002,110013.0
2021-02-09 14:20:00,29.5,29.51,29.43,29.43,131175.0,27.8002,27.8096,27.7342,27.7342,131175.0
2021-02-09 14:30:00,29.44,29.5,29.43,29.5,69189.0,27.7437,27.8002,27.7342,27.8002,69189.0
2021-02-09 14:40:00,29.5,29.51,29.47,29.47,111156.0,27.8002,27.8096,27.7719,27.7719,111156.0
2021-02-09 14:50:00,29.47,29.47,29.43,29.45,98046.0,27.7719,27.7719,27.7342,27.7531,98046.0
2021-02-09 15:00:00,29.45,29.47,29.43,29.45,131325.0,27.7531,27.7719,27.7342,27.7531,131325.0
2021-02-09 15:10:00,29.45,29.49,29.44,29.48,163560.0,27.7531,27.7908,27.7437,27.7814,163560.0
2021-02-09 15:20:00,29.48,29.5,29.47,29.48,172143.0,27.7814,27.8002,27.7719,27.7814,172143.0
2021-02-09 15:30:00,29.48,29.57,29.46,29.54,492147.0,27.7814,27.8662,27.7625,27.8379,492147.0
2021-02-09 15:40:00,29.55,29.56,29.49,29.51,239139.0,27.8473,27.8568,27.7908,27.8096,239139.0
2021-02-09 15:50:00,29.5,29.53,29.47,29.49,492918.0,27.8002,27.8285,27.7719,27.7908,492918.0
2021-02-10 09:30:00,29.72,29.8,29.6,29.61,342711.0,28.0075,28.0829,27.8944,27.9039,342711.0
2021-02-10 09:40:00,29.61,29.77,29.58,29.75,161454.0,27.9039,28.0547,27.8756,28.0358,161454.0
2021-02-10 09:50:00,29.75,29.75,29.64,29.71,174483.0,28.0358,28.0358,27.9321,27.9981,174483.0
2021-02-10 10:00:00,29.7,29.72,29.54,29.61,104451.0,27.9887,28.0075,27.8379,27.9039,104451.0
2021-02-10 10:10:00,29.61,29.65,29.6,29.61,162696.0,27.9039,27.9416,27.8944,27.9039,162696.0
2021-02-10 10:20:00,29.61,29.64,29.51,29.53,184959.0,27.9039,27.9321,27.8096,27.8285,184959.0
2021-02-10 10:30:00,29.53,29.62,29.5,29.51,126378.0,27.8285,27.9133,27.8002,27.8096,126378.0
2021-02-10 10:40:00,29.51,29.6,29.48,29.6,161169.0,27.8096,27.8944,27.7814,27.8944,161169.0
2021-02-10 10:50:00,29.6,29.66,29.58,29.66,91464.0,27.8944,27.951,27.8756,27.951,91464.0
2021-02-10 11:00:00,29.66,29.72,29.62,29.64,103149.0,27.951,28.0075,27.9133,27.9321,103149.0
2021-02-10 11:10:00,29.64,29.78,29.64,29.7,137052.0,27.9321,28.0641,27.9321,27.9887,137052.0
2021-02-10 11:20:00,29.7,29.71,29.59,29.59,83301.0,27.9887,27.9981,27.885,27.885,83301.0
2021-02-10 11:30:00,29.58,29.68,29.52,29.68,200523.0,27.8756,27.9698,27.8191,27.9698,200523.0
2021-02-10 11:40:00,29.68,29.69,29.59,29.62,104274.0,27.9698,27.9793,27.885,27.9133,104274.0
2021-02-10 11:50:00,29.62,29.66,29.57,29.6,69756.0,27.9133,27.951,27.8662,27.8944,69756.0
2021-02-10 12:00:00,29.61,29.62,29.53,29.55,99072.0,27.9039,27.9133,27.8285,27.8473,99072.0
2021-02-10 12:10:00,29.54,29.56,29.51,29.55,70194.0,27.8379,27.8568,27.8096,27.8473,70194.0
2021-02-10 12:20:00,29.55,29.56,29.46,29.5,82005.0,27.8473,27.8568,27.7625,27.8002,82005.0
2021-02-10 12:30:00,29.49,29.53,29.47,29.49,35913.0,27.7908,27.8285,27.7719,27.7908,35913.0
2021-02-10 12:40:00,29.5,29.54,29.49,29.53,64008.0,27.8002,27.8379,27.7908,27.8285,64008.0
2021-02-10 12:50:00,29.53,29.55,29.48,29.48,88815.0,27.8285,27.8473,27.7814,27.7814,88815.0
2021-02-10 13:00:00,29.48,29.49,29.45,29.46,137829.0,27.7814,27.7908,27.7531,27.7625,137829.0
2021-02-10 13:10:00,29.47,29.49,29.43,29.48,142905.0,27.7719,27.7908,27.7342,27.7814,142905.0
2021-02-10 13:20:00,29.47,29.5,29.44,29.5,38415.0,27.7719,27.8002,27.7437,27.8002,38415.0
2021-02-10 13:30:00,29.5,29.51,29.47,29.5,170214.0,27.8002,27.8096,27.7719,27.8002,170214.0
2021-02-10 13:40:00,29.5,29.54,29.46,29.47,267687.0,27.8002,27.8379,27.7625,27.7719,267687.0
2021-02-10 13:50:00,29.46,29.48,29.42,29.43,57747.0,27.7625,27.7814,27.7248,27.7342,57747.0
2021-02-10 14:00:00,29.43,29.5,29.42,29.47,110751.0,27.7342,27.8002,27.7248,27.7719,110751.0
2021-02-10 14:10:00,29.47,29.47,29.43,29.46,73308.0,27.7719,27.7719,27.7342,27.7625,73308.0
2021-02-10 14:20:00,29.46,29.49,29.43,29.48,123954.0,27.7625,27.7908,27.7342,27.7814,123954.0
2021-02-10 14:30:00,29.48,29.48,29.43,29.45,142266.0,27.7814,27.7814,27.7342,27.7531,142266.0
2021-02-10 14:40:00,29.45,29.48,29.45,29.47,90093.0,27.7531,27.7814,27.7531,27.7719,90093.0
2021-02-10 14:50:00,29.47,29.5,29.46,29.48,102903.0,27.7719,27.8002,27.7625,27.7814,102903.0
2021-02-10 15:00:00,29.48,29.49,29.47,29.49,92595.0,27.7814,27.7908,27.7719,27.7908,92595.0
2021-02-10 15:10:00,29.49,29.49,29.46,29.46,137403.0,27.7908,27.7908,27.7625,27.7625,137403.0
2021-02-10 15:20:00,29.46,29.46,29.38,29.39,147228.0,27.7625,27.7625,27.6871,27.6965,147228.0
2021-02-10 15:30:00,29.39,29.39,29.3,29.3,323844.0,27.6965,27.6965,27.6117,27.6117,323844.0
2021-02-10 15:40:00,29.3,29.33,29.28,29.29,227085.0,27.6117,27.64,27.5929,27.6023,227085.0
2021-02-10 15:50:00,29.29,29.4,29.21,29.4,1011858.0,27.6023,27.706,27.5269,27.706,1011858.0
2021-02-11 09:30:00,29.65,29.68,29.48,29.53,271464.0,27.9416,27.9698,27.7814,27.8285,271464.0
2021-02-11 09:40:00,29.54,29.54,29.44,29.49,115479.0,27.8379,27.8379,27.7437,27.7908,115479.0
2021-02-11 09:50:00,29.5,29.51,29.35,29.37,176067.0,27.8002,27.8096,27.6589,27.6777,176067.0
2021-02-11 10:00:00,29.37,29.43,29.35,29.42,194130.0,27.6777,27.7342,27.6589,27.7248,194130.0
2021-02-11 10:10:00,29.43,29.46,29.4,29.42,194823.0,27.7342,27.7625,27.706,27.7248,194823.0
2021-02-11 10:20:00,29.42,29.44,29.37,29.41,164610.0,27.7248,27.7437,27.6777,27.7154,164610.0
2021-02-11 10:30:00,29.41,29.46,29.37,29.45,219945.0,27.7154,27.7625,27.6777,27.7531,219945.0
2021-02-11 10:40:00,29.46,29.5,29.45,29.47,185919.0,27.7625,27.8002,27.7531,27.7719,185919.0
2021-02-11 10:50:00,29.47,29.54,29.46,29.47,181857.0,27.7719,27.8379,27.7625,27.7719,181857.0
2021-02-11 11:00:00,29.48,29.49,29.37,29.41,63465.0,27.7814,27.7908,27.6777,27.7154,63465.0
2021-02-11 11:10:00,29.41,29.44,29.38,29.42,69549.0,27.7154,27.7437,27.6871,27.7248,69549.0
2021-02-11 11:20:00,29.41,29.47,29.41,29.45,132810.0,27.7154,27.7719,27.7154,27.7531,132810.0
2021-02-11 11:30:00,29.45,29.48,29.44,29.45,115176.0,27.7531,27.7814,27.7437,27.7531,115176.0
2021-02-11 11:40:00,29.45,29.48,29.42,29.45,80478.0,27.7531,27.7814,27.7248,27.7531,80478.0
2021-02-11 11:50:00,29.45,29.46,29.41,29.43,71481.0,27.7531,27.7625,27.7154,27.7342,71481.0
2021-02-11 12:00:00,29.44,29.44,29.4,29.41,89427.0,27.7437,27.7437,27.706,27.7154,89427.0
2021-02-11 12:10:00,29.41,29.42,29.32,29.32,92355.0,27.7154,27.7248,27.6306,27.6306,92355.0
2021-02-11 12:20:00,29.33,29.36,29.29,29.29,113832.0,27.64,27.6683,27.6023,27.6023,113832.0
2021-02-11 12:30:00,29.3,29.34,29.28,29.32,154329.0,27.6117,27.6494,27.5929,27.6306,154329.0
2021-02-11 12:40:00,29.32,29.32,29.22,29.3,84807.0,27.6306,27.6306,27.5363,27.6117,84807.0
2021-02-11 12:50:00,29.3,29.34,29.26,29.31,59076.0,27.6117,27.6494,27.574,27.6212,59076.0
2021-02-11 13:00:00,29.31,29.32,29.25,29.26,113262.0,27.6212,27.6306,27.5646,27.574,113262.0
2021-02-11 13:10:00,29.26,29.33,29.23,29.31,101982.0,27.574,27.64,27.5458,27.6212,101982.0
2021-02-11 13:20:00,29.32,29.37,29.31,29.35,58929.0,27.6306,27.6777,27.6212,27.6589,58929.0
2021-02-11 13:30:00,29.35,29.44,29.34,29.4,92283.0,27.6589,27.7437,27.6494,27.706,92283.0
2021-02-11 13:40:00,29.41,29.43,29.39,29.41,80793.0,27.7154,27.7342,27.6965,27.7154,80793.0
2021-02-11 13:50:00,29.41,29.47,29.4,29.45,51702.0,27.7154,27.7719,27.706,27.7531,51702.0
2021-02-11 14:00:00,29.45,29.49,29.41,29.49,104241.0,27.7531,27.7908,27.7154,27.7908,104241.0
2021-02-11 14:10:00,29.48,29.52,29.47,29.52,61926.0,27.7814,27.8191,27.7719,27.8191,61926.0
2021-02-11 14:20:00,29.51,29.55,29.47,29.54,58572.0,27.8096,27.8473,27.7719,27.8379,58572.0
2021-02-11 14:30:00,29.54,29.6,29.54,29.56,88587.0,27.8379,27.8944,27.8379,27.8568,88587.0
2021-02-11 14:40:00,29.56,29.61,29.55,29.59,46653.0,27.8568,27.9039,27.8473,27.885,46653.0
2021-02-11 14:50:00,29.6,29.63,29.59,29.62,79332.0,27.8944,27.9227,27.885,27.9133,79332.0
2021-02-11 15:00:00,29.61,29.68,29.6,29.67,81624.0,27.9039,27.9698,27.8944,27.9604,81624.0
2021-02-11 15:10:00,29.68,29.7,29.64,29.67,119235.0,27.9698,27.9887,27.9321,27.9604,119235.0
2021-02-11 15:20:00,29.67,29.72,29.61,29.62,107154.0,27.9604,28.0075,27.9039,27.9133,107154.0
2021-02-11 15:30:00,29.62,29.66,29.52,29.56,143244.0,27.9133,27.951,27.8191,27.8568,143244.0
2021-02-11 15:40:00,29.56,29.63,29.56,29.61,128823.0,27.8568,27.9227,27.8568,27.9039,128823.0
2021-02-11 15:50:00,29.61,29.67,29.58,29.58,707103.0,27.9039,27.9604,27.8756,27.8756,707103.0
2021-02-12 09:30:00,29.53,29.95,29.53,29.92,195555.0,27.8285,28.2243,27.8285,28.196,195555.0
2021-02-12 09:40:00,29.92,29.92,29.79,29.85,89196.0,28.196,28.196,28.0735,28.13,89196.0
2021-02-12 09:50:00,29.85,29.87,29.73,29.75,164820.0,28.13,28.1489,28.017,28.0358,164820.0
2021-02-12 10:00:00,29.75,29.8,29.73,29.79,234087.0,28.0358,28.0829,28.017,28.0735,234087.0
2021-02-12 10:10:00,29.78,29.81,29.76,29.78,149703.0,28.0641,28.0923,28.0452,28.0641,149703.0
2021-02-12 10:20:00,29.78,29.85,29.78,29.8,72699.0,28.0641,28.13,28.0641,28.0829,72699.0
2021-02-12 10:30:00,29.81,29.89,29.76,29.88,89433.0,28.0923,28.1677,28.0452,28.1583,89433.0
2021-02-12 10:40:00,29.89,29.92,29.85,29.89,55698.0,28.1677,28.196,28.13,28.1677,55698.0
2021-02-12 10:50:00,29.89,29.92,29.88,29.89,89637.0,28.1677,28.196,28.1583,28.1677,89637.0
2021-02-12 11:00:00,29.9,29.9,29.81,29.85,98175.0,28.1772,28.1772,28.0923,28.13,98175.0
2021-02-12 11:10:00,29.84,29.88,29.79,29.85,72339.0,28.1206,28.1583,28.0735,28.13,72339.0
2021-02-12 11:20:00,29.84,29.86,29.81,29.85,57258.0,28.1206,28.1395,28.0923,28.13,57258.0
2021-02-12 11:30:00,29.85,29.9,29.83,29.84,82038.0,28.13,28.1772,28.1112,28.1206,82038.0
2021-02-12 11:40:00,29.86,29.91,29.86,29.89,52707.0,28.1395,28.1866,28.1395,28.1677,52707.0
2021-02-12 11:50:00,29.89,29.94,29.86,29.89,73947.0,28.1677,28.2149,28.1395,28.1677,73947.0
2021-02-12 12:00:00,29.89,29.97,29.89,29.92,95370.0,28.1677,28.2431,28.1677,28.196,95370.0
2021-02-12 12:10:00,29.92,29.97,29.91,29.95,164556.0,28.196,28.2431,28.1866,28.2243,164556.0
2021-02-12 12:20:00,29.96,29.98,29.93,29.97,126279.0,28.2337,28.2526,28.2054,28.2431,126279.0
2021-02-12 12:30:00,29.97,30.04,29.96,30.03,650376.0,28.2431,28.3091,28.2337,28.2997,650376.0
2021-02-12 12:40:00,30.03,30.03,29.99,30.01,205269.0,28.2997,28.2997,28.262,28.2808,205269.0
2021-02-12 12:50:00,30.01,30.02,29.98,29.99,93369.0,28.2808,28.2902,28.2526,28.262,93369.0
2021-02-12 13:00:00,29.99,30.02,29.98,30.02,343722.0,28.262,28.2902,28.2526,28.2902,343722.0
2021-02-12 13:10:00,30.01,30.04,29.99,30.0,122586.0,28.2808,28.3091,28.262,28.2714,122586.0
2021-02-12 13:20:00,30.0,30.01,29.97,29.99,90993.0,28.2714,28.2808,28.2431,28.262,90993.0
2021-02-12 13:30:00,29.99,30.01,29.97,30.01,62946.0,28.262,28.2808,28.2431,28.2808,62946.0
2021-02-12 13:40:00,30.01,30.05,29.96,30.05,134391.0,28.2808,28.3185,28.2337,28.3185,134391.0
2021-02-12 13:50:00,30.05,30.06,29.97,29.97,490539.0,28.3185,28.3279,28.2431,28.2431,490539.0
2021-02-12 14:00:00,29.98,30.05,29.97,30.05,168036.0,28.2526,28.3185,28.2431,28.3185,168036.0
2021-02-12 14:10:00,30.05,30.06,29.98,29.99,531351.0,28.3185,28.3279,28.2526,28.262,531351.0
2021-02-12 14:20:00,30.0,30.07,29.99,30.07,183237.0,28.2714,28.3374,28.262,28.3374,183237.0
2021-02-12 14:30:00,30.07,30.11,30.05,30.07,106527.0,28.3374,28.3751,28.3185,28.3374,106527.0
2021-02-12 14:40:00,30.07,30.08,30.05,30.06,69315.0,28.3374,28.3468,28.3185,28.3279,69315.0
2021-02-12 14:50:00,30.06,30.07,30.03,30.04,61167.0,28.3279,28.3374,28.2997,28.3091,61167.0
2021-02-12 15:00:00,30.03,30.04,29.99,30.0,89331.0,28.2997,28.3091,28.262,28.2714,89331.0
2021-02-12 15:10:00,30.0,30.04,29.99,30.03,167646.0,28.2714,28.3091,28.262,28.2997,167646.0
2021-02-12 15:20:00,30.03,30.07,30.03,30.05,179103.0,28.2997,28.3374,28.2997,28.3185,179103.0
2021-02-12 15:30:00,30.04,30.05,30.01,30.03,219834.0,28.3091,28.3185,28.2808,28.2997,219834.0
2021-02-12 15:40:00,30.03,30.06,29.98,30.06,321690.0,28.2997,28.3279,28.2526,28.3279,321690.0
2021-02-12 15:50:00,30.07,30.14,30.03,30.04,1060089.0,28.3374,28.4033,28.2997,28.3091,1060089.0
2021-02-16 09:30:00,30.14,30.32,30.08,30.16,360669.0,28.4033,28.573,28.3468,28.4222,360669.0
2021-02-16 09:40:00,30.17,30.24,30.11,30.12,109050.0,28.4316,28.4976,28.3751,28.3845,109050.0
2021-02-16 09:50:00,30.11,30.17,30.05,30.13,322653.0,28.3751,28.4316,28.3185,28.3939,322653.0
2021-02-16 10:00:00,30.12,30.23,30.1,30.23,104274.0,28.3845,28.4881,28.3656,28.4881,104274.0
2021-02-16 10:10:00,30.22,30.22,30.07,30.16,106110.0,28.4787,28.4787,28.3374,28.4222,106110.0
2021-02-16 10:20:00,30.16,30.25,30.15,30.24,107040.0,28.4222,28.507,28.4128,28.4976,107040.0
2021-02-16 10:30:00,30.24,30.27,30.2,30.27,110580.0,28.4976,28.5258,28.4599,28.5258,110580.0
2021-02-16 10:40:00,30.26,30.26,30.08,30.08,226317.0,28.5164,28.5164,28.3468,28.3468,226317.0
2021-02-16 10:50:00,30.1,30.15,30.03,30.15,382815.0,28.3656,28.4128,28.2997,28.4128,382815.0
2021-02-16 11:00:00,30.15,30.19,30.14,30.17,126516.0,28.4128,28.4505,28.4033,28.4316,126516.0
2021-02-16 11:10:00,30.19,30.22,30.16,30.16,215055.0,28.4505,28.4787,28.4222,28.4222,215055.0
2021-02-16 11:20:00,30.17,30.18,30.12,30.14,561951.0,28.4316,28.441,28.3845,28.4033,561951.0
2021-02-16 11:30:00,30.14,30.24,30.09,30.23,106830.0,28.4033,28.4976,28.3562,28.4881,106830.0
2021-02-16 11:40:00,30.23,30.27,30.22,30.25,73356.0,28.4881,28.5258,28.4787,28.507,73356.0
2021-02-16 11:50:00,30.25,30.31,30.2,30.21,159006.0,28.507,28.5635,28.4599,28.4693,159006.0
2021-02-16 12:00:00,30.21,30.24,30.15,30.16,549390.0,28.4693,28.4976,28.4128,28.4222,549390.0
2021-02-16 12:10:00,30.17,30.28,30.16,30.28,139014.0,28.4316,28.5353,28.4222,28.5353,139014.0
2021-02-16 12:20:00,30.28,30.3,30.27,30.27,81747.0,28.5353,28.5541,28.5258,28.5258,81747.0
2021-02-16 12:30:00,30.28,30.32,30.25,30.27,227163.0,28.5353,28.573,28.507,28.5258,227163.0
2021-02-16 12:40:00,30.27,30.27,30.2,30.2,186336.0,28.5258,28.5258,28.4599,28.4599,186336.0
2021-02-16 12:50:00,30.2,30.29,30.19,30.26,411012.0,28.4599,28.5447,28.4505,28.5164,411012.0
2021-02-16 13:00:00,30.25,30.29,30.24,30.29,99063.0,28.507,28.5447,28.4976,28.5447,99063.0
2021-02-16 13:10:00,30.29,30.35,30.29,30.3,94863.0,28.5447,28.6012,28.5447,28.5541,94863.0
2021-02-16 13:20:00,30.31,30.32,30.29,30.3,47490.0,28.5635,28.573,28.5447,28.5541,47490.0
2021-02-16 13:30:00,30.29,30.33,30.28,30.28,219651.0,28.5447,28.5824,28.5353,28.5353,219651.0
2021-02-16 13:40:00,30.28,30.33,30.24,30.25,496995.0,28.5353,28.5824,28.4976,28.507,496995.0
2021-02-16 13:50:00,30.25,30.26,30.21,30.22,82848.0,28.507,28.5164,28.4693,28.4787,82848.0
2021-02-16 14:00:00,30.23,30.34,30.23,30.28,1062177.0,28.4881,28.5918,28.4881,28.5353,1062177.0
2021-02-16 14:10:00,30.27,30.33,30.24,30.32,73449.0,28.5258,28.5824,28.4976,28.573,73449.0
2021-02-16 14:20:00,30.33,30.37,30.33,30.37,105498.0,28.5824,28.6201,28.5824,28.6201,105498.0
2021-02-16 14:30:00,30.37,30.37,30.31,30.32,82431.0,28.6201,28.6201,28.5635,28.573,82431.0
2021-02-16 14:40:00,30.32,30.34,30.28,30.33,70764.0,28.573,28.5918,28.5353,28.5824,70764.0
2021-02-16 14:50:00,30.33,30.34,30.3,30.33,154863.0,28.5824,28.5918,28.5541,28.5824,154863.0
2021-02-16 15:00:00,30.33,30.35,30.3,30.34,99696.0,28.5824,28.6012,28.5541,28.5918,99696.0
2021-02-16 15:10:00,30.34,30.37,30.31,30.33,112641.0,28.5918,28.6201,28.5635,28.5824,112641.0
2021-02-16 15:20:00,30.33,30.37,30.31,30.32,137955.0,28.5824,28.6201,28.5635,28.573,137955.0
2021-02-16 15:30:00,30.31,30.33,30.28,30.29,189834.0,28.5635,28.5824,28.5353,28.5447,189834.0
2021-02-16 15:40:00,30.29,30.32,30.26,30.27,202515.0,28.5447,28.573,28.5164,28.5258,202515.0
2021-02-16 15:50:00,30.29,30.33,30.21,30.25,1238466.0,28.5447,28.5824,28.4693,28.507,1238466.0
2021-02-17 09:30:00,30.1,30.16,29.93,30.03,307422.0,28.3656,28.4222,28.2054,28.2997,307422.0
2021-02-17 09:40:00,30.02,30.21,30.02,30.17,81657.0,28.2902,28.4693,28.2902,28.4316,81657.0
2021-02-17 09:50:00,30.17,30.24,30.12,30.16,93420.0,28.4316,28.4976,28.3845,28.4222,93420.0
2021-02-17 10:00:00,30.15,30.18,30.05,30.1,101181.0,28.4128,28.441,28.3185,28.3656,101181.0
2021-02-17 10:10:00,30.11,30.11,30.03,30.06,92559.0,28.3751,28.3751,28.2997,28.3279,92559.0
2021-02-17 10:20:00,30.08,30.1,29.96,29.97,78330.0,28.3468,28.3656,28.2337,28.2431,78330.0
2021-02-17 10:30:00,29.96,29.99,29.88,29.97,96150.0,28.2337,28.262,28.1583,28.2431,96150.0
2021-02-17 10:40:00,29.97,29.97,29.85,29.9,156096.0,28.2431,28.2431,28.13,28.1772,156096.0
2021-02-17 10:50:00,29.9,29.99,29.89,29.98,154104.0,28.1772,28.262,28.1677,28.2526,154104.0
2021-02-17 11:00:00,29.98,29.99,29.88,29.88,102492.0,28.2526,28.262,28.1583,28.1583,102492.0
2021-02-17 11:10:00,29.88,29.89,29.81,29.83,61695.0,28.1583,28.1677,28.0923,28.1112,61695.0
2021-02-17 11:20:00,29.84,29.88,29.82,29.82,68841.0,28.1206,28.1583,28.1018,28.1018,68841.0
2021-02-17 11:30:00,29.82,29.84,29.7,29.74,157956.0,28.1018,28.1206,27.9887,28.0264,157956.0
2021-02-17 11:40:00,29.74,29.8,29.7,29.8,77103.0,28.0264,28.0829,27.9887,28.0829,77103.0
2021-02-17 11:50:00,29.8,29.86,29.8,29.86,94617.0,28.0829,28.1395,28.0829,28.1395,94617.0
2021-02-17 12:00:00,29.86,29.89,29.85,29.87,82725.0,28.1395,28.1677,28.13,28.1489,82725.0
2021-02-17 12:10:00,29.87,29.92,29.85,29.89,81708.0,28.1489,28.196,28.13,28.1677,81708.0
2021-02-17 12:20:00,29.89,29.91,29.86,29.89,96072.0,28.1677,28.1866,28.1395,28.1677,96072.0
2021-02-17 12:30:00,29.89,29.89,29.81,29.83,94176.0,28.1677,28.1677,28.0923,28.1112,94176.0
2021-02-17 12:40:00,29.83,29.85,29.8,29.81,99294.0,28.1112,28.13,28.0829,28.0923,99294.0
2021-02-17 12:50:00,29.82,29.85,29.79,29.79,110100.0,28.1018,28.13,28.0735,28.0735,110100.0
2021-02-17 13:00:00,29.79,29.81,29.78,29.79,121818.0,28.0735,28.0923,28.0641,28.0735,121818.0
2021-02-17 13:10:00,29.79,29.8,29.75,29.76,164190.0,28.0735,28.0829,28.0358,28.0452,164190.0
2021-02-17 13:20:00,29.75,29.81,29.74,29.81,96735.0,28.0358,28.0923,28.0264,28.0923,96735.0
2021-02-17 13:30:00,29.81,29.82,29.77,29.81,108498.0,28.0923,28.1018,28.0547,28.0923,108498.0
2021-02-17 13:40:00,29.82,29.83,29.77,29.77,101730.0,28.1018,28.1112,28.0547,28.0547,101730.0
2021-02-17 13:50:00,29.78,29.84,29.77,29.84,80922.0,28.0641,28.1206,28.0547,28.1206,80922.0
2021-02-17 14:00:00,29.84,29.99,29.84,29.98,124548.0,28.1206,28.262,28.1206,28.2526,124548.0
2021-02-17 14:10:00,29.97,29.99,29.92,29.96,75384.0,28.2431,28.262,28.196,28.2337,75384.0
2021-02-17 14:20:00,29.96,29.97,29.95,29.96,91377.0,28.2337,28.2431,28.2243,28.2337,91377.0
2021-02-17 14:30:00,29.96,29.96,29.89,29.91,114099.0,28.2337,28.2337,28.1677,28.1866,114099.0
2021-02-17 14:40:00,29.91,29.92,29.86,29.87,108759.0,28.1866,28.196,28.1395,28.1489,108759.0
2021-02-17 14:50:00,29.87,29.92,29.87,29.9,138573.0,28.1489,28.196,28.1489,28.1772,138573.0
2021-02-17 15:00:00,29.9,29.9,29.86,29.88,146370.0,28.1772,28.1772,28.1395,28.1583,146370.0
2021-02-17 15:10:00,29.88,29.88,29.83,29.88,117588.0,28.1583,28.1583,28.1112,28.1583,117588.0
2021-02-17 15:20:00,29.88,29.92,29.88,29.9,136761.0,28.1583,28.196,28.1583,28.1772,136761.0
2021-02-17 15:30:00,29.9,29.94,29.9,29.92,194772.0,28.1772,28.2149,28.1772,28.196,194772.0
2021-02-17 15:40:00,29.93,29.93,29.88,29.91,223464.0,28.2054,28.2054,28.1583,28.1866,223464.0
2021-02-17 15:50:00,29.91,30.02,29.91,29.99,573162.0,28.1866,28.2902,28.1866,28.262,573162.0
2021-02-18 09:30:00,29.77,29.84,29.72,29.75,213393.0,28.0547,28.1206,28.0075,28.0358,213393.0
2021-02-18 09:40:00,29.73,29.84,29.7,29.78,114258.0,28.017,28.1206,27.9887,28.0641,114258.0
2021-02-18 09:50:00,29.78,29.81,29.69,29.73,172734.0,28.0641,28.0923,27.9793,28.017,172734.0
2021-02-18 10:00:00,29.74,29.76,29.57,29.6,220755.0,28.0264,28.0452,27.8662,27.8944,220755.0
2021-02-18 10:10:00,29.6,29.68,29.59,29.64,186528.0,27.8944,27.9698,27.885,27.9321,186528.0
2021-02-18 10:20:00,29.65,29.71,29.63,29.66,230757.0,27.9416,27.9981,27.9227,27.951,230757.0
2021-02-18 10:30:00,29.67,29.67,29.53,29.63,192324.0,27.9604,27.9604,27.8285,27.9227,192324.0
2021-02-18 10:40:00,29.63,29.68,29.58,29.64,164136.0,27.9227,27.9698,27.8756,27.9321,164136.0
2021-02-18 10:50:00,29.63,29.65,29.58,29.59,181746.0,27.9227,27.9416,27.8756,27.885,181746.0
2021-02-18 11:00:00,29.59,29.61,29.56,29.61,210645.0,27.885,27.9039,27.8568,27.9039,210645.0
2021-02-18 11:10:00,29.61,29.7,29.6,29.68,164493.0,27.9039,27.9887,27.8944,27.9698,164493.0
2021-02-18 11:20:00,29.68,29.77,29.66,29.73,183225.0,27.9698,28.0547,27.951,28.017,183225.0
2021-02-18 11:30:00,29.73,29.75,29.69,29.71,168963.0,28.017,28.0358,27.9793,27.9981,168963.0
2021-02-18 11:40:00,29.72,29.73,29.68,29.7,109920.0,28.0075,28.017,27.9698,27.9887,109920.0
2021-02-18 11:50:00,29.69,29.69,29.64,29.68,121665.0,27.9793,27.9793,27.9321,27.9698,121665.0
2021-02-18 12:00:00,29.67,29.68,29.6,29.63,164556.0,27.9604,27.9698,27.8944,27.9227,164556.0
2021-02-18 12:10:00,29.63,29.63,29.54,29.58,120180.0,27.9227,27.9227,27.8379,27.8756,120180.0
2021-02-18 12:20:00,29.59,29.6,29.55,29.59,105726.0,27.885,27.8944,27.8473,27.885,105726.0
2021-02-18 12:30:00,29.58,29.6,29.54,29.59,110394.0,27.8756,27.8944,27.8379,27.885,110394.0
2021-02-18 12:40:00,29.59,29.61,29.58,29.58,96123.0,27.885,27.9039,27.8756,27.8756,96123.0
2021-02-18 12:50:00,29.58,29.59,29.55,29.56,133758.0,27.8756,27.885,27.8473,27.8568,133758.0
2021-02-18 13:00:00,29.56,29.57,29.54,29.56,149115.0,27.8568,27.8662,27.8379,27.8568,149115.0
2021-02-18 13:10:00,29.56,29.68,29.55,29.66,84480.0,27.8568,27.9698,27.8473,27.951,84480.0
2021-02-18 13:20:00,29.66,29.78,29.65,29.77,77565.0,27.951,28.0641,27.9416,28.0547,77565.0
2021-02-18 13:30:00,29.77,29.82,29.77,29.81,79425.0,28.0547,28.1018,28.0547,28.0923,79425.0
2021-02-18 13:40:00,29.81,29.86,29.81,29.84,91677.0,28.0923,28.1395,28.0923,28.1206,91677.0
2021-02-18 13:50:00,29.84,29.87,29.82,29.85,70881.0,28.1206,28.1489,28.1018,28.13,70881.0
2021-02-18 14:00:00,29.84,29.93,29.84,29.92,83379.0,28.1206,28.2054,28.1206,28.196,83379.0
2021-02-18 14:10:00,29.92,29.94,29.89,29.91,70986.0,28.196,28.2149,28.1677,28.1866,70986.0
2021-02-18 14:20:00,29.92,29.96,29.9,29.95,72519.0,28.196,28.2337,28.1772,28.2243,72519.0
2021-02-18 14:30:00,29.95,29.97,29.93,29.97,77865.0,28.2243,28.2431,28.2054,28.2431,77865.0
2021-02-18 14:40:00,29.96,29.98,29.95,29.97,79200.0,28.2337,28.2526,28.2243,28.2431,79200.0
2021-02-18 14:50:00,29.97,30.01,29.94,29.99,163197.0,28.2431,28.2808,28.2149,28.262,163197.0
2021-02-18 15:00:00,29.98,30.03,29.97,30.02,78804.0,28.2526,28.2997,28.2431,28.2902,78804.0
2021-02-18 15:10:00,30.02,30.04,29.99,30.0,128688.0,28.2902,28.3091,28.262,28.2714,128688.0
2021-02-18 15:20:00,30.0,30.0,29.94,29.96,129966.0,28.2714,28.2714,28.2149,28.2337,129966.0
2021-02-18 15:30:00,29.96,30.03,29.95,30.01,201252.0,28.2337,28.2997,28.2243,28.2808,201252.0
2021-02-18 15:40:00,30.01,30.07,30.0,30.05,281199.0,28.2808,28.3374,28.2714,28.3185,281199.0
2021-02-18 15:50:00,30.05,30.16,30.0,30.0,1367694.0,28.3185,28.4222,28.2714,28.2714,1367694.0
2021-02-19 09:30:00,30.1,30.24,30.03,30.17,823503.0,28.3656,28.4976,28.2997,28.4316,823503.0
2021-02-19 09:40:00,30.17,30.3,30.16,30.29,83076.0,28.4316,28.5541,28.4222,28.5447,83076.0
2021-02-19 09:50:00,30.26,30.37,30.25,30.37,126294.0,28.5164,28.6201,28.507,28.6201,126294.0
2021-02-19 10:00:00,30.36,30.4,30.27,30.27,173223.0,28.6107,28.6484,28.5258,28.5258,173223.0
2021-02-19 10:10:00,30.28,30.45,30.28,30.44,131991.0,28.5353,28.6955,28.5353,28.686,131991.0
2021-02-19 10:20:00,30.44,30.44,30.33,30.37,61329.0,28.686,28.686,28.5824,28.6201,61329.0
2021-02-19 10:30:00,30.37,30.39,30.31,30.34,112434.0,28.6201,28.6389,28.5635,28.5918,112434.0
2021-02-19 10:40:00,30.34,30.38,30.31,30.32,70263.0,28.5918,28.6295,28.5635,28.573,70263.0
2021-02-19 10:50:00,30.32,30.39,30.31,30.39,70005.0,28.573,28.6389,28.5635,28.6389,70005.0
2021-02-19 11:00:00,30.39,30.44,30.38,30.42,73587.0,28.6389,28.686,28.6295,28.6672,73587.0
2021-02-19 11:10:00,30.42,30.49,30.41,30.48,91143.0,28.6672,28.7332,28.6578,28.7237,91143.0
2021-02-19 11:20:00,30.48,30.53,30.47,30.52,67689.0,28.7237,28.7709,28.7143,28.7614,67689.0
2021-02-19 11:30:00,30.52,30.52,30.44,30.49,91863.0,28.7614,28.7614,28.686,28.7332,91863.0
2021-02-19 11:40:00,30.49,30.55,30.45,30.55,66642.0,28.7332,28.7897,28.6955,28.7897,66642.0
2021-02-19 11:50:00,30.54,30.56,30.52,30.52,113595.0,28.7803,28.7991,28.7614,28.7614,113595.0
2021-02-19 12:00:00,30.52,30.56,30.49,30.52,94962.0,28.7614,28.7991,28.7332,28.7614,94962.0
2021-02-19 12:10:00,30.52,30.54,30.49,30.51,134949.0,28.7614,28.7803,28.7332,28.752,134949.0
2021-02-19 12:20:00,30.51,30.54,30.49,30.51,115716.0,28.752,28.7803,28.7332,28.752,115716.0
2021-02-19 12:30:00,30.5,30.54,30.5,30.52,88170.0,28.7426,28.7803,28.7426,28.7614,88170.0
2021-02-19 12:40:00,30.52,30.54,30.5,30.52,118485.0,28.7614,28.7803,28.7426,28.7614,118485.0
2021-02-19 12:50:00,30.51,30.53,30.49,30.52,93630.0,28.752,28.7709,28.7332,28.7614,93630.0
2021-02-19 13:00:00,30.51,30.53,30.46,30.47,88605.0,28.752,28.7709,28.7049,28.7143,88605.0
2021-02-19 13:10:00,30.46,30.52,30.46,30.5,77547.0,28.7049,28.7614,28.7049,28.7426,77547.0
2021-02-19 13:20:00,30.5,30.54,30.49,30.53,91647.0,28.7426,28.7803,28.7332,28.7709,91647.0
2021-02-19 13:30:00,30.53,30.56,30.51,30.55,113127.0,28.7709,28.7991,28.752,28.7897,113127.0
2021-02-19 13:40:00,30.55,30.6,30.55,30.6,128043.0,28.7897,28.8368,28.7897,28.8368,128043.0
2021-02-19 13:50:00,30.6,30.63,30.58,30.59,171771.0,28.8368,28.8651,28.818,28.8274,171771.0
2021-02-19 14:00:00,30.6,30.62,30.58,30.6,99474.0,28.8368,28.8557,28.818,28.8368,99474.0
2021-02-19 14:10:00,30.6,30.67,30.6,30.66,195516.0,28.8368,28.9028,28.8368,28.8934,195516.0
2021-02-19 14:20:00,30.66,30.66,30.62,30.65,334479.0,28.8934,28.8934,28.8557,28.8839,334479.0
2021-02-19 14:30:00,30.64,30.64,30.6,30.61,202017.0,28.8745,28.8745,28.8368,28.8463,202017.0
2021-02-19 14:40:00,30.61,30.65,30.61,30.63,317016.0,28.8463,28.8839,28.8463,28.8651,317016.0
2021-02-19 14:50:00,30.63,30.68,30.62,30.67,124380.0,28.8651,28.9122,28.8557,28.9028,124380.0
2021-02-19 15:00:00,30.67,30.68,30.63,30.65,97518.0,28.9028,28.9122,28.8651,28.8839,97518.0
2021-02-19 15:10:00,30.65,30.73,30.65,30.72,115698.0,28.8839,28.9593,28.8839,28.9499,115698.0
2021-02-19 15:20:00,30.72,30.74,30.7,30.73,145023.0,28.9499,28.9688,28.9311,28.9593,145023.0
2021-02-19 15:30:00,30.73,30.78,30.71,30.77,242301.0,28.9593,29.0065,28.9405,28.997,242301.0
2021-02-19 15:40:00,30.77,30.78,30.7,30.77,339255.0,28.997,29.0065,28.9311,28.997,339255.0
2021-02-19 15:50:00,30.78,30.78,30.66,30.68,999402.0,29.0065,29.0065,28.8934,28.9122,999402.0
2021-02-22 09:30:00,30.56,30.7,30.44,30.66,426042.0,28.7991,28.9311,28.686,28.8934,426042.0
2021-02-22 09:40:00,30.66,30.76,30.62,30.64,284217.0,28.8934,28.9876,28.8557,28.8745,284217.0
2021-02-22 09:50:00,30.62,30.72,30.6,30.69,188961.0,28.8557,28.9499,28.8368,28.9216,188961.0
2021-02-22 10:00:00,30.7,30.76,30.67,30.76,190428.0,28.9311,28.9876,28.9028,28.9876,190428.0
2021-02-22 10:10:00,30.74,30.8,30.65,30.65,162162.0,28.9688,29.0253,28.8839,28.8839,162162.0
2021-02-22 10:20:00,30.64,30.85,30.64,30.84,176229.0,28.8745,29.0724,28.8745,29.063,176229.0
2021-02-22 10:30:00,30.84,30.89,30.8,30.87,158637.0,29.063,29.1101,29.0253,29.0913,158637.0
2021-02-22 10:40:00,30.86,30.93,30.85,30.9,120204.0,29.0818,29.1478,29.0724,29.1195,120204.0
2021-02-22 10:50:00,30.9,30.9,30.78,30.86,146676.0,29.1195,29.1195,29.0065,29.0818,146676.0
2021-02-22 11:00:00,30.86,30.91,30.84,30.86,216381.0,29.0818,29.129,29.063,29.0818,216381.0
2021-02-22 11:10:00,30.85,30.97,30.83,30.95,274818.0,29.0724,29.1855,29.0536,29.1667,274818.0
2021-02-22 11:20:00,30.95,31.05,30.93,31.03,190164.0,29.1667,29.2609,29.1478,29.2421,190164.0
2021-02-22 11:30:00,31.03,31.06,31.0,31.05,113052.0,29.2421,29.2703,29.2138,29.2609,113052.0
2021-02-22 11:40:00,31.05,31.05,31.0,31.02,71904.0,29.2609,29.2609,29.2138,29.2326,71904.0
2021-02-22 11:50:00,31.02,31.06,31.01,31.06,123600.0,29.2326,29.2703,29.2232,29.2703,123600.0
2021-02-22 12:00:00,31.06,31.06,31.01,31.03,108885.0,29.2703,29.2703,29.2232,29.2421,108885.0
2021-02-22 12:10:00,31.03,31.05,31.0,31.04,88512.0,29.2421,29.2609,29.2138,29.2515,88512.0
2021-02-22 12:20:00,31.03,31.07,31.03,31.06,94122.0,29.2421,29.2797,29.2421,29.2703,94122.0
2021-02-22 12:30:00,31.06,31.11,31.03,31.1,112587.0,29.2703,29.3174,29.2421,29.308,112587.0
2021-02-22 12:40:00,31.1,31.12,31.09,31.11,74592.0,29.308,29.3269,29.2986,29.3174,74592.0
2021-02-22 12:50:00,31.1,31.1,31.04,31.09,157806.0,29.308,29.308,29.2515,29.2986,157806.0
2021-02-22 13:00:00,31.09,31.15,31.09,31.14,111705.0,29.2986,29.3551,29.2986,29.3457,111705.0
2021-02-22 13:10:00,31.14,31.14,31.07,31.09,98649.0,29.3457,29.3457,29.2797,29.2986,98649.0
2021-02-22 13:20:00,31.09,31.12,31.06,31.12,115521.0,29.2986,29.3269,29.2703,29.3269,115521.0
2021-02-22 13:30:00,31.12,31.17,31.09,31.17,201810.0,29.3269,29.374,29.2986,29.374,201810.0
2021-02-22 13:40:00,31.17,31.19,31.11,31.12,117399.0,29.374,29.3928,29.3174,29.3269,117399.0
2021-02-22 13:50:00,31.11,31.14,31.09,31.11,220656.0,29.3174,29.3457,29.2986,29.3174,220656.0
2021-02-22 14:00:00,31.11,31.13,31.07,31.09,159681.0,29.3174,29.3363,29.2797,29.2986,159681.0
2021-02-22 14:10:00,31.1,31.15,31.08,31.12,476847.0,29.308,29.3551,29.2892,29.3269,476847.0
2021-02-22 14:20:00,31.12,31.15,31.08,31.13,308406.0,29.3269,29.3551,29.2892,29.3363,308406.0
2021-02-22 14:30:00,31.13,31.13,31.09,31.1,106479.0,29.3363,29.3363,29.2986,29.308,106479.0
2021-02-22 14:40:00,31.1,31.13,31.1,31.12,90744.0,29.308,29.3363,29.308,29.3269,90744.0
2021-02-22 14:50:00,31.12,31.14,31.1,31.1,76464.0,29.3269,29.3457,29.308,29.308,76464.0
2021-02-22 15:00:00,31.1,31.11,31.05,31.09,358461.0,29.308,29.3174,29.2609,29.2986,358461.0
2021-02-22 15:10:00,31.09,31.1,31.03,31.04,419397.0,29.2986,29.308,29.2421,29.2515,419397.0
2021-02-22 15:20:00,31.04,31.05,31.0,31.01,392076.0,29.2515,29.2609,29.2138,29.2232,392076.0
2021-02-22 15:30:00,31.01,31.02,30.97,31.0,545700.0,29.2232,29.2326,29.1855,29.2138,545700.0
2021-02-22 15:40:00,31.0,31.0,30.89,30.9,599754.0,29.2138,29.2138,29.1101,29.1195,599754.0
2021-02-22 15:50:00,30.9,30.94,30.82,30.87,1489605.0,29.1195,29.1572,29.0442,29.0913,1489605.0
2021-02-23 09:30:00,30.86,31.24,30.83,31.18,467691.0,29.0818,29.44,29.0536,29.3834,467691.0
2021-02-23 09:40:00,31.17,31.22,31.0,31.01,310767.0,29.374,29.4211,29.2138,29.2232,310767.0
2021-02-23 09:50:00,31.0,31.0,30.81,30.87,282171.0,29.2138,29.2138,29.0347,29.0913,282171.0
2021-02-23 10:00:00,30.85,30.85,30.65,30.82,235902.0,29.0724,29.0724,28.8839,29.0442,235902.0
2021-02-23 10:10:00,30.81,30.86,30.61,30.67,294288.0,29.0347,29.0818,28.8463,28.9028,294288.0
2021-02-23 10:20:00,30.65,30.71,30.58,30.6,222975.0,28.8839,28.9405,28.818,28.8368,222975.0
2021-02-23 10:30:00,30.59,30.69,30.57,30.69,207156.0,28.8274,28.9216,28.8086,28.9216,207156.0
2021-02-23 10:40:00,30.69,30.73,30.59,30.68,84708.0,28.9216,28.9593,28.8274,28.9122,84708.0
2021-02-23 10:50:00,30.67,30.72,30.57,30.62,181206.0,28.9028,28.9499,28.8086,28.8557,181206.0
2021-02-23 11:00:00,30.63,30.73,30.59,30.65,163869.0,28.8651,28.9593,28.8274,28.8839,163869.0
2021-02-23 11:10:00,30.65,30.66,30.51,30.55,145374.0,28.8839,28.8934,28.752,28.7897,145374.0
2021-02-23 11:20:00,30.55,30.57,30.49,30.53,114207.0,28.7897,28.8086,28.7332,28.7709,114207.0
2021-02-23 11:30:00,30.54,30.67,30.52,30.6,122673.0,28.7803,28.9028,28.7614,28.8368,122673.0
2021-02-23 11:40:00,30.6,30.61,30.45,30.45,140535.0,28.8368,28.8463,28.6955,28.6955,140535.0
2021-02-23 11:50:00,30.46,30.58,30.45,30.55,180630.0,28.7049,28.818,28.6955,28.7897,180630.0
2021-02-23 12:00:00,30.55,30.55,30.44,30.46,103188.0,28.7897,28.7897,28.686,28.7049,103188.0
2021-02-23 12:10:00,30.45,30.51,30.43,30.49,153672.0,28.6955,28.752,28.6766,28.7332,153672.0
2021-02-23 12:20:00,30.48,30.54,30.47,30.52,110376.0,28.7237,28.7803,28.7143,28.7614,110376.0
2021-02-23 12:30:00,30.51,30.53,30.44,30.45,134577.0,28.752,28.7709,28.686,28.6955,134577.0
2021-02-23 12:40:00,30.44,30.46,30.38,30.39,142923.0,28.686,28.7049,28.6295,28.6389,142923.0
2021-02-23 12:50:00,30.39,30.42,30.34,30.37,145251.0,28.6389,28.6672,28.5918,28.6201,145251.0
2021-02-23 13:00:00,30.36,30.44,30.34,30.44,108084.0,28.6107,28.686,28.5918,28.686,108084.0
2021-02-23 13:10:00,30.44,30.46,30.42,30.44,119610.0,28.686,28.7049,28.6672,28.686,119610.0
2021-02-23 13:20:00,30.45,30.48,30.42,30.45,145008.0,28.6955,28.7237,28.6672,28.6955,145008.0
2021-02-23 13:30:00,30.45,30.51,30.44,30.49,161445.0,28.6955,28.752,28.686,28.7332,161445.0
2021-02-23 13:40:00,30.5,30.5,30.44,30.46,83556.0,28.7426,28.7426,28.686,28.7049,83556.0
2021-02-23 13:50:00,30.46,30.53,30.45,30.52,78774.0,28.7049,28.7709,28.6955,28.7614,78774.0
2021-02-23 14:00:00,30.51,30.58,30.5,30.55,111555.0,28.752,28.818,28.7426,28.7897,111555.0
2021-02-23 14:10:00,30.55,30.57,30.52,30.57,82227.0,28.7897,28.8086,28.7614,28.8086,82227.0
2021-02-23 14:20:00,30.56,30.57,30.53,30.55,96237.0,28.7991,28.8086,28.7709,28.7897,96237.0
2021-02-23 14:30:00,30.55,30.56,30.47,30.51,90426.0,28.7897,28.7991,28.7143,28.752,90426.0
2021-02-23 14:40:00,30.52,30.59,30.51,30.57,78888.0,28.7614,28.8274,28.752,28.8086,78888.0
2021-02-23 14:50:00,30.56,30.64,30.56,30.63,124305.0,28.7991,28.8745,28.7991,28.8651,124305.0
2021-02-23 15:00:00,30.63,30.68,30.63,30.67,100137.0,28.8651,28.9122,28.8651,28.9028,100137.0
2021-02-23 15:10:00,30.67,30.72,30.64,30.71,180636.0,28.9028,28.9499,28.8745,28.9405,180636.0
2021-02-23 15:20:00,30.71,30.76,30.71,30.72,170586.0,28.9405,28.9876,28.9405,28.9499,170586.0
2021-02-23 15:30:00,30.72,30.74,30.69,30.7,241545.0,28.9499,28.9688,28.9216,28.9311,241545.0
2021-02-23 15:40:00,30.7,30.72,30.65,30.66,247290.0,28.9311,28.9499,28.8839,28.8934,247290.0
2021-02-23 15:50:00,30.66,30.71,30.54,30.56,822282.0,28.8934,28.9405,28.7803,28.7991,822282.0
2021-02-24 09:30:00,30.36,30.65,30.32,30.6,278484.0,28.6107,28.8839,28.573,28.8368,278484.0
2021-02-24 09:40:00,30.6,30.75,30.55,30.71,117702.0,28.8368,28.9782,28.7897,28.9405,117702.0
2021-02-24 09:50:00,30.7,30.72,30.61,30.69,191370.0,28.9311,28.9499,28.8463,28.9216,191370.0
2021-02-24 10:00:00,30.7,30.72,30.55,30.57,342690.0,28.9311,28.9499,28.7897,28.8086,342690.0
2021-02-24 10:10:00,30.57,30.69,30.5,30.67,277050.0,28.8086,28.9216,28.7426,28.9028,277050.0
2021-02-24 10:20:00,30.67,30.78,30.63,30.77,260625.0,28.9028,29.0065,28.8651,28.997,260625.0
2021-02-24 10:30:00,30.77,30.84,30.75,30.77,129939.0,28.997,29.063,28.9782,28.997,129939.0
2021-02-24 10:40:00,30.77,30.88,30.76,30.86,94842.0,28.997,29.1007,28.9876,29.0818,94842.0
2021-02-24 10:50:00,30.86,30.92,30.79,30.89,73281.0,29.0818,29.1384,29.0159,29.1101,73281.0
2021-02-24 11:00:00,30.89,30.97,30.88,30.94,67422.0,29.1101,29.1855,29.1007,29.1572,67422.0
2021-02-24 11:10:00,30.94,30.94,30.87,30.92,69546.0,29.1572,29.1572,29.0913,29.1384,69546.0
2021-02-24 11:20:00,30.93,31.02,30.92,30.95,85251.0,29.1478,29.2326,29.1384,29.1667,85251.0
2021-02-24 11:30:00,30.96,31.01,30.93,31.0,60690.0,29.1761,29.2232,29.1478,29.2138,60690.0
2021-02-24 11:40:00,31.0,31.02,30.95,31.0,54114.0,29.2138,29.2326,29.1667,29.2138,54114.0
2021-02-24 11:50:00,30.99,31.04,30.98,31.01,60429.0,29.2044,29.2515,29.1949,29.2232,60429.0
2021-02-24 12:00:00,31.02,31.04,31.0,31.0,41658.0,29.2326,29.2515,29.2138,29.2138,41658.0
2021-02-24 12:10:00,31.0,31.06,30.98,31.05,58524.0,29.2138,29.2703,29.1949,29.2609,58524.0
2021-02-24 12:20:00,31.05,31.09,31.03,31.07,450630.0,29.2609,29.2986,29.2421,29.2797,450630.0
2021-02-24 12:30:00,31.08,31.19,31.07,31.19,98505.0,29.2892,29.3928,29.2797,29.3928,98505.0
2021-02-24 12:40:00,31.19,31.2,31.08,31.11,57879.0,29.3928,29.4023,29.2892,29.3174,57879.0
2021-02-24 12:50:00,31.11,31.16,31.11,31.12,57675.0,29.3174,29.3646,29.3174,29.3269,57675.0
2021-02-24 13:00:00,31.12,31.16,31.11,31.12,85659.0,29.3269,29.3646,29.3174,29.3269,85659.0
2021-02-24 13:10:00,31.12,31.15,31.09,31.14,70686.0,29.3269,29.3551,29.2986,29.3457,70686.0
2021-02-24 13:20:00,31.14,31.21,31.14,31.2,78888.0,29.3457,29.4117,29.3457,29.4023,78888.0
2021-02-24 13:30:00,31.2,31.24,31.19,31.23,77028.0,29.4023,29.44,29.3928,29.4305,77028.0
2021-02-24 13:40:00,31.23,31.23,31.18,31.18,64920.0,29.4305,29.4305,29.3834,29.3834,64920.0
2021-02-24 13:50:00,31.18,31.29,31.18,31.27,96858.0,29.3834,29.4871,29.3834,29.4682,96858.0
2021-02-24 14:00:00,31.29,31.3,31.2,31.23,65775.0,29.4871,29.4965,29.4023,29.4305,65775.0
2021-02-24 14:10:00,31.23,31.24,31.18,31.21,61533.0,29.4305,29.44,29.3834,29.4117,61533.0
2021-02-24 14:20:00,31.21,31.26,31.21,31.25,63579.0,29.4117,29.4588,29.4117,29.4494,63579.0
2021-02-24 14:30:00,31.25,31.26,31.2,31.2,74922.0,29.4494,29.4588,29.4023,29.4023,74922.0
2021-02-24 14:40:00,31.2,31.21,31.11,31.12,91803.0,29.4023,29.4117,29.3174,29.3269,91803.0
2021-02-24 14:50:00,31.12,31.15,31.1,31.12,95715.0,29.3269,29.3551,29.308,29.3269,95715.0
2021-02-24 15:00:00,31.13,31.15,31.1,31.14,65076.0,29.3363,29.3551,29.308,29.3457,65076.0
2021-02-24 15:10:00,31.14,31.15,31.09,31.09,84018.0,29.3457,29.3551,29.2986,29.2986,84018.0
2021-02-24 15:20:00,31.08,31.14,31.07,31.13,156765.0,29.2892,29.3457,29.2797,29.3363,156765.0
2021-02-24 15:30:00,31.13,31.17,31.11,31.16,123888.0,29.3363,29.374,29.3174,29.3646,123888.0
2021-02-24 15:40:00,31.16,31.19,31.13,31.17,159579.0,29.3646,29.3928,29.3363,29.374,159579.0
2021-02-24 15:50:00,31.18,31.2,31.1,31.13,559935.0,29.3834,29.4023,29.308,29.3363,559935.0
2021-02-25 09:30:00,31.11,31.11,30.68,30.95,456120.0,29.4065,29.4065,29.0,29.2552,456120.0
2021-02-25 09:40:00,30.95,31.03,30.89,30.95,242169.0,29.2552,29.3309,29.1985,29.2552,242169.0
2021-02-25 09:50:00,30.95,31.03,30.92,31.03,228891.0,29.2552,29.3309,29.2269,29.3309,228891.0
2021-02-25 10:00:00,31.02,31.09,30.93,30.94,171240.0,29.3214,29.3876,29.2363,29.2458,171240.0
2021-02-25 10:10:00,30.95,31.06,30.9,31.0,210126.0,29.2552,29.3592,29.208,29.3025,210126.0
2021-02-25 10:20:00,30.99,31.03,30.92,30.95,174804.0,29.2931,29.3309,29.2269,29.2552,174804.0
2021-02-25 10:30:00,30.94,30.95,30.8,30.88,253776.0,29.2458,29.2552,29.1135,29.1891,253776.0
2021-02-25 10:40:00,30.87,30.97,30.85,30.91,134892.0,29.1796,29.2742,29.1607,29.2174,134892.0
2021-02-25 10:50:00,30.91,30.93,30.84,30.91,113904.0,29.2174,29.2363,29.1513,29.2174,113904.0
2021-02-25 11:00:00,30.91,30.94,30.88,30.93,139890.0,29.2174,29.2458,29.1891,29.2363,139890.0
2021-02-25 11:10:00,30.93,30.94,30.89,30.91,134073.0,29.2363,29.2458,29.1985,29.2174,134073.0
2021-02-25 11:20:00,30.92,30.93,30.83,30.84,113706.0,29.2269,29.2363,29.1418,29.1513,113706.0
2021-02-25 11:30:00,30.85,30.9,30.82,30.88,133947.0,29.1607,29.208,29.1324,29.1891,133947.0
2021-02-25 11:40:00,30.88,30.91,30.84,30.88,124395.0,29.1891,29.2174,29.1513,29.1891,124395.0
2021-02-25 11:50:00,30.88,30.92,30.82,30.88,127752.0,29.1891,29.2269,29.1324,29.1891,127752.0
2021-02-25 12:00:00,30.88,30.93,30.84,30.92,143100.0,29.1891,29.2363,29.1513,29.2269,143100.0
2021-02-25 12:10:00,30.92,30.96,30.85,30.9,157677.0,29.2269,29.2647,29.1607,29.208,157677.0
2021-02-25 12:20:00,30.91,30.91,30.8,30.87,78756.0,29.2174,29.2174,29.1135,29.1796,78756.0
2021-02-25 12:30:00,30.86,30.87,30.74,30.87,86976.0,29.1702,29.1796,29.0567,29.1796,86976.0
2021-02-25 12:40:00,30.87,30.92,30.83,30.89,131976.0,29.1796,29.2269,29.1418,29.1985,131976.0
2021-02-25 12:50:00,30.88,30.89,30.73,30.75,176163.0,29.1891,29.1985,29.0473,29.0662,176163.0
2021-02-25 13:00:00,30.75,30.8,30.64,30.72,278049.0,29.0662,29.1135,28.9622,29.0378,278049.0
2021-02-25 13:10:00,30.72,30.89,30.69,30.88,96993.0,29.0378,29.1985,29.0095,29.1891,96993.0
2021-02-25 13:20:00,30.88,30.92,30.83,30.88,100113.0,29.1891,29.2269,29.1418,29.1891,100113.0
2021-02-25 13:30:00,30.87,30.92,30.85,30.92,107961.0,29.1796,29.2269,29.1607,29.2269,107961.0
2021-02-25 13:40:00,30.92,30.94,30.88,30.92,106407.0,29.2269,29.2458,29.1891,29.2269,106407.0
2021-02-25 13:50:00,30.91,30.91,30.81,30.86,116445.0,29.2174,29.2174,29.1229,29.1702,116445.0
2021-02-25 14:00:00,30.86,30.94,30.83,30.93,145326.0,29.1702,29.2458,29.1418,29.2363,145326.0
2021-02-25 14:10:00,30.93,30.94,30.91,30.94,128286.0,29.2363,29.2458,29.2174,29.2458,128286.0
2021-02-25 14:20:00,30.94,30.98,30.92,30.94,223962.0,29.2458,29.2836,29.2269,29.2458,223962.0
2021-02-25 14:30:00,30.94,30.94,30.85,30.85,100317.0,29.2458,29.2458,29.1607,29.1607,100317.0
2021-02-25 14:40:00,30.85,30.88,30.81,30.83,77517.0,29.1607,29.1891,29.1229,29.1418,77517.0
2021-02-25 14:50:00,30.84,30.85,30.77,30.78,120210.0,29.1513,29.1607,29.0851,29.0946,120210.0
2021-02-25 15:00:00,30.77,30.8,30.64,30.65,158610.0,29.0851,29.1135,28.9622,28.9717,158610.0
2021-02-25 15:10:00,30.66,30.74,30.62,30.64,204030.0,28.9811,29.0567,28.9433,28.9622,204030.0
2021-02-25 15:20:00,30.65,30.68,30.58,30.64,256365.0,28.9717,29.0,28.9055,28.9622,256365.0
2021-02-25 15:30:00,30.64,30.68,30.6,30.67,237507.0,28.9622,29.0,28.9244,28.9906,237507.0
2021-02-25 15:40:00,30.67,30.85,30.64,30.8,274194.0,28.9906,29.1607,28.9622,29.1135,274194.0
2021-02-25 15:50:00,30.8,30.82,30.71,30.72,892272.0,29.1135,29.1324,29.0284,29.0378,892272.0
2021-02-26 09:30:00,30.86,30.9,30.62,30.84,152787.0,29.1702,29.208,28.9433,29.1513,152787.0
2021-02-26 09:40:00,30.83,30.97,30.82,30.86,164430.0,29.1418,29.2742,29.1324,29.1702,164430.0
2021-02-26 09:50:00,30.87,30.91,30.82,30.84,112563.0,29.1796,29.2174,29.1324,29.1513,112563.0
2021-02-26 10:00:00,30.84,30.86,30.7,30.73,146079.0,29.1513,29.1702,29.0189,29.0473,146079.0
2021-02-26 10:10:00,30.74,30.81,30.68,30.69,136755.0,29.0567,29.1229,29.0,29.0095,136755.0
2021-02-26 10:20:00,30.7,30.7,30.36,30.37,140490.0,29.0189,29.0189,28.6976,28.707,140490.0
2021-02-26 10:30:00,30.38,30.74,30.38,30.72,123720.0,28.7165,29.0567,28.7165,29.0378,123720.0
2021-02-26 10:40:00,30.72,30.77,30.69,30.74,88131.0,29.0378,29.0851,29.0095,29.0567,88131.0
2021-02-26 10:50:00,30.75,30.78,30.69,30.74,87030.0,29.0662,29.0946,29.0095,29.0567,87030.0
2021-02-26 11:00:00,30.75,30.81,30.7,30.77,79536.0,29.0662,29.1229,29.0189,29.0851,79536.0
2021-02-26 11:10:00,30.77,30.78,30.63,30.65,109887.0,29.0851,29.0946,28.9528,28.9717,109887.0
2021-02-26 11:20:00,30.66,30.69,30.61,30.65,114714.0,28.9811,29.0095,28.9339,28.9717,114714.0
2021-02-26 11:30:00,30.64,30.79,30.64,30.77,84108.0,28.9622,29.104,28.9622,29.0851,84108.0
2021-02-26 11:40:00,30.76,30.77,30.65,30.66,127056.0,29.0756,29.0851,28.9717,28.9811,127056.0
2021-02-26 11:50:00,30.65,30.66,30.53,30.58,144618.0,28.9717,28.9811,28.8582,28.9055,144618.0
2021-02-26 12:00:00,30.58,30.69,30.57,30.69,94833.0,28.9055,29.0095,28.8961,29.0095,94833.0
2021-02-26 12:10:00,30.7,30.85,30.69,30.83,126117.0,29.0189,29.1607,29.0095,29.1418,126117.0
2021-02-26 12:20:00,30.83,30.83,30.76,30.79,111534.0,29.1418,29.1418,29.0756,29.104,111534.0
2021-02-26 12:30:00,30.8,30.91,30.79,30.85,91902.0,29.1135,29.2174,29.104,29.1607,91902.0
2021-02-26 12:40:00,30.85,30.86,30.8,30.84,70533.0,29.1607,29.1702,29.1135,29.1513,70533.0
2021-02-26 12:50:00,30.83,30.86,30.74,30.76,103944.0,29.1418,29.1702,29.0567,29.0756,103944.0
2021-02-26 13:00:00,30.75,30.76,30.65,30.71,75156.0,29.0662,29.0756,28.9717,29.0284,75156.0
2021-02-26 13:10:00,30.71,30.78,30.7,30.78,56397.0,29.0284,29.0946,29.0189,29.0946,56397.0
2021-02-26 13:20:00,30.78,30.87,30.78,30.86,47142.0,29.0946,29.1796,29.0946,29.1702,47142.0
2021-02-26 13:30:00,30.87,30.88,30.78,30.79,62958.0,29.1796,29.1891,29.0946,29.104,62958.0
2021-02-26 13:40:00,30.79,30.84,30.69,30.75,70422.0,29.104,29.1513,29.0095,29.0662,70422.0
2021-02-26 13:50:00,30.75,30.75,30.68,30.69,86022.0,29.0662,29.0662,29.0,29.0095,86022.0
2021-02-26 14:00:00,30.69,30.72,30.63,30.67,140469.0,29.0095,29.0378,28.9528,28.9906,140469.0
2021-02-26 14:10:00,30.66,30.68,30.56,30.57,108531.0,28.9811,29.0,28.8866,28.8961,108531.0
2021-02-26 14:20:00,30.57,30.62,30.55,30.59,90399.0,28.8961,28.9433,28.8771,28.915,90399.0
2021-02-26 14:30:00,30.6,30.68,30.59,30.63,111861.0,28.9244,29.0,28.915,28.9528,111861.0
2021-02-26 14:40:00,30.63,30.72,30.6,30.72,84183.0,28.9528,29.0378,28.9244,29.0378,84183.0
2021-02-26 14:50:00,30.72,30.73,30.68,30.69,74175.0,29.0378,29.0473,29.0,29.0095,74175.0
2021-02-26 15:00:00,30.7,30.86,30.7,30.85,108030.0,29.0189,29.1702,29.0189,29.1607,108030.0
2021-02-26 15:10:00,30.84,30.84,30.76,30.79,87354.0,29.1513,29.1513,29.0756,29.104,87354.0
2021-02-26 15:20:00,30.79,30.81,30.69,30.69,82587.0,29.104,29.1229,29.0095,29.0095,82587.0
2021-02-26 15:30:00,30.69,30.7,30.66,30.67,133755.0,29.0095,29.0189,28.9811,28.9906,133755.0
2021-02-26 15:40:00,30.66,30.82,30.65,30.8,256761.0,28.9811,29.1324,28.9717,29.1135,256761.0
2021-02-26 15:50:00,30.78,30.78,30.51,30.51,663405.0,29.0946,29.0946,28.8393,28.8393,663405.0
2021-03-01 09:30:00,31.0,31.0,30.82,30.96,277869.0,29.3025,29.3025,29.1324,29.2647,277869.0
2021-03-01 09:40:00,31.0,31.0,30.93,30.96,125904.0,29.3025,29.3025,29.2363,29.2647,125904.0
2021-03-01 09:50:00,30.98,30.98,30.89,30.92,68277.0,29.2836,29.2836,29.1985,29.2269,68277.0
2021-03-01 10:00:00,30.92,31.02,30.86,30.94,94998.0,29.2269,29.3214,29.1702,29.2458,94998.0
2021-03-01 10:10:00,30.96,31.04,30.92,31.03,112722.0,29.2647,29.3403,29.2269,29.3309,112722.0
2021-03-01 10:20:00,31.03,31.06,30.99,31.03,62721.0,29.3309,29.3592,29.2931,29.3309,62721.0
2021-03-01 10:30:00,31.04,31.15,31.04,31.14,67938.0,29.3403,29.4443,29.3403,29.4348,67938.0
2021-03-01 10:40:00,31.15,31.15,31.05,31.1,65301.0,29.4443,29.4443,29.3498,29.397,65301.0
2021-03-01 10:50:00,31.09,31.14,31.07,31.07,72594.0,29.3876,29.4348,29.3687,29.3687,72594.0
2021-03-01 11:00:00,31.07,31.09,31.01,31.01,49986.0,29.3687,29.3876,29.312,29.312,49986.0
2021-03-01 11:10:00,31.02,31.06,30.99,31.04,90627.0,29.3214,29.3592,29.2931,29.3403,90627.0
2021-03-01 11:20:00,31.04,31.07,31.02,31.02,47457.0,29.3403,29.3687,29.3214,29.3214,47457.0
2021-03-01 11:30:00,31.04,31.06,31.03,31.05,78327.0,29.3403,29.3592,29.3309,29.3498,78327.0
2021-03-01 11:40:00,31.07,31.11,31.07,31.1,77577.0,29.3687,29.4065,29.3687,29.397,77577.0
2021-03-01 11:50:00,31.1,31.13,31.08,31.1,43707.0,29.397,29.4254,29.3781,29.397,43707.0
2021-03-01 12:00:00,31.1,31.16,31.09,31.1,45438.0,29.397,29.4537,29.3876,29.397,45438.0
2021-03-01 12:10:00,31.1,31.13,31.08,31.09,97263.0,29.397,29.4254,29.3781,29.3876,97263.0
2021-03-01 12:20:00,31.1,31.12,31.06,31.09,100530.0,29.397,29.4159,29.3592,29.3876,100530.0
2021-03-01 12:30:00,31.1,31.14,31.1,31.12,75375.0,29.397,29.4348,29.397,29.4159,75375.0
2021-03-01 12:40:00,31.12,31.13,31.09,31.1,65856.0,29.4159,29.4254,29.3876,29.397,65856.0
2021-03-01 12:50:00,31.11,31.12,31.07,31.08,40914.0,29.4065,29.4159,29.3687,29.3781,40914.0
2021-03-01 13:00:00,31.08,31.09,31.06,31.09,55788.0,29.3781,29.3876,29.3592,29.3876,55788.0
2021-03-01 13:10:00,31.09,31.09,31.01,31.03,69258.0,29.3876,29.3876,29.312,29.3309,69258.0
2021-03-01 13:20:00,31.02,31.03,30.98,31.0,87624.0,29.3214,29.3309,29.2836,29.3025,87624.0
2021-03-01 13:30:00,31.0,31.11,31.0,31.11,53310.0,29.3025,29.4065,29.3025,29.4065,53310.0
2021-03-01 13:40:00,31.1,31.13,31.08,31.1,86799.0,29.397,29.4254,29.3781,29.397,86799.0
2021-03-01 13:50:00,31.09,31.1,31.06,31.08,57399.0,29.3876,29.397,29.3592,29.3781,57399.0
2021-03-01 14:00:00,31.08,31.15,31.07,31.12,107316.0,29.3781,29.4443,29.3687,29.4159,107316.0
2021-03-01 14:10:00,31.13,31.18,31.11,31.12,66720.0,29.4254,29.4727,29.4065,29.4159,66720.0
2021-03-01 14:20:00,31.12,31.14,31.11,31.12,47856.0,29.4159,29.4348,29.4065,29.4159,47856.0
2021-03-01 14:30:00,31.12,31.16,31.12,31.14,42654.0,29.4159,29.4537,29.4159,29.4348,42654.0
2021-03-01 14:40:00,31.14,31.15,31.09,31.13,204408.0,29.4348,29.4443,29.3876,29.4254,204408.0
2021-03-01 14:50:00,31.13,31.15,31.11,31.11,89940.0,29.4254,29.4443,29.4065,29.4065,89940.0
2021-03-01 15:00:00,31.12,31.15,31.11,31.12,85785.0,29.4159,29.4443,29.4065,29.4159,85785.0
2021-03-01 15:10:00,31.12,31.13,31.07,31.1,119949.0,29.4159,29.4254,29.3687,29.397,119949.0
2021-03-01 15:20:00,31.1,31.16,31.09,31.15,138666.0,29.397,29.4537,29.3876,29.4443,138666.0
2021-03-01 15:30:00,31.15,31.17,31.08,31.08,141993.0,29.4443,29.4632,29.3781,29.3781,141993.0
2021-03-01 15:40:00,31.08,31.1,30.98,30.98,198156.0,29.3781,29.397,29.2836,29.2836,198156.0
2021-03-01 15:50:00,30.97,31.01,30.93,30.98,908154.0,29.2742,29.312,29.2363,29.2836,908154.0
2021-03-02 09:30:00,30.98,31.01,30.82,30.86,153948.0,29.2836,29.312,29.1324,29.1702,153948.0
2021-03-02 09:40:00,30.85,30.87,30.74,30.79,58068.0,29.1607,29.1796,29.0567,29.104,58068.0
2021-03-02 09:50:00,30.79,30.91,30.76,30.84,106326.0,29.104,29.2174,29.0756,29.1513,106326.0
2021-03-02 10:00:00,30.83,30.86,30.78,30.78,64683.0,29.1418,29.1702,29.0946,29.0946,64683.0
2021-03-02 10:10:00,30.79,30.84,30.72,30.81,65352.0,29.104,29.1513,29.0378,29.1229,65352.0
2021-03-02 10:20:00,30.8,30.82,30.64,30.64,95304.0,29.1135,29.1324,28.9622,28.9622,95304.0
2021-03-02 10:30:00,30.62,30.65,30.59,30.6,94659.0,28.9433,28.9717,28.915,28.9244,94659.0
2021-03-02 10:40:00,30.59,30.67,30.54,30.66,91992.0,28.915,28.9906,28.8677,28.9811,91992.0
2021-03-02 10:50:00,30.66,30.67,30.61,30.64,66213.0,28.9811,28.9906,28.9339,28.9622,66213.0
2021-03-02 11:00:00,30.65,30.66,30.57,30.62,93591.0,28.9717,28.9811,28.8961,28.9433,93591.0
2021-03-02 11:10:00,30.63,30.66,30.57,30.63,81954.0,28.9528,28.9811,28.8961,28.9528,81954.0
2021-03-02 11:20:00,30.62,30.67,30.58,30.67,94962.0,28.9433,28.9906,28.9055,28.9906,94962.0
2021-03-02 11:30:00,30.67,30.68,30.57,30.61,117858.0,28.9906,29.0,28.8961,28.9339,117858.0
2021-03-02 11:40:00,30.58,30.59,30.53,30.58,73644.0,28.9055,28.915,28.8582,28.9055,73644.0
2021-03-02 11:50:00,30.57,30.61,30.55,30.61,60180.0,28.8961,28.9339,28.8771,28.9339,60180.0
2021-03-02 12:00:00,30.59,30.71,30.59,30.69,127338.0,28.915,29.0284,28.915,29.0095,127338.0
2021-03-02 12:10:00,30.69,30.76,30.68,30.75,56742.0,29.0095,29.0756,29.0,29.0662,56742.0
2021-03-02 12:20:00,30.75,30.75,30.68,30.7,45591.0,29.0662,29.0662,29.0,29.0189,45591.0
2021-03-02 12:30:00,30.69,30.73,30.68,30.71,56727.0,29.0095,29.0473,29.0,29.0284,56727.0
2021-03-02 12:40:00,30.7,30.74,30.7,30.73,45114.0,29.0189,29.0567,29.0189,29.0473,45114.0
2021-03-02 12:50:00,30.73,30.73,30.68,30.68,50382.0,29.0473,29.0473,29.0,29.0,50382.0
2021-03-02 13:00:00,30.68,30.77,30.68,30.75,95886.0,29.0,29.0851,29.0,29.0662,95886.0
2021-03-02 13:10:00,30.75,30.76,30.74,30.76,36951.0,29.0662,29.0756,29.0567,29.0756,36951.0
2021-03-02 13:20:00,30.75,30.75,30.69,30.72,38091.0,29.0662,29.0662,29.0095,29.0378,38091.0
2021-03-02 13:30:00,30.72,30.79,30.72,30.79,39063.0,29.0378,29.104,29.0378,29.104,39063.0
2021-03-02 13:40:00,30.79,30.79,30.75,30.78,60684.0,29.104,29.104,29.0662,29.0946,60684.0
2021-03-02 13:50:00,30.78,30.79,30.76,30.76,46374.0,29.0946,29.104,29.0756,29.0756,46374.0
2021-03-02 14:00:00,30.76,30.77,30.73,30.74,57324.0,29.0756,29.0851,29.0473,29.0567,57324.0
2021-03-02 14:10:00,30.75,30.75,30.68,30.69,60354.0,29.0662,29.0662,29.0,29.0095,60354.0
2021-03-02 14:20:00,30.69,30.74,30.68,30.71,67353.0,29.0095,29.0567,29.0,29.0284,67353.0
2021-03-02 14:30:00,30.71,30.78,30.7,30.78,62457.0,29.0284,29.0946,29.0189,29.0946,62457.0
2021-03-02 14:40:00,30.78,30.8,30.77,30.79,73035.0,29.0946,29.1135,29.0851,29.104,73035.0
2021-03-02 14:50:00,30.79,30.81,30.77,30.79,71109.0,29.104,29.1229,29.0851,29.104,71109.0
2021-03-02 15:00:00,30.8,30.83,30.79,30.83,67611.0,29.1135,29.1418,29.104,29.1418,67611.0
2021-03-02 15:10:00,30.83,30.83,30.75,30.75,112305.0,29.1418,29.1418,29.0662,29.0662,112305.0
2021-03-02 15:20:00,30.75,30.8,30.74,30.74,80856.0,29.0662,29.1135,29.0567,29.0567,80856.0
2021-03-02 15:30:00,30.74,30.78,30.71,30.72,149427.0,29.0567,29.0946,29.0284,29.0378,149427.0
2021-03-02 15:40:00,30.72,30.8,30.7,30.77,167424.0,29.0378,29.1135,29.0189,29.0851,167424.0
2021-03-02 15:50:00,30.78,30.79,30.7,30.72,638496.0,29.0946,29.104,29.0189,29.0378,638496.0
2021-03-03 09:30:00,30.69,30.72,30.56,30.59,195336.0,29.0095,29.0378,28.8866,28.915,195336.0
2021-03-03 09:40:00,30.6,30.65,30.52,30.61,91674.0,28.9244,28.9717,28.8488,28.9339,91674.0
2021-03-03 09:50:00,30.62,30.7,30.58,30.6,113970.0,28.9433,29.0189,28.9055,28.9244,113970.0
2021-03-03 10:00:00,30.6,30.63,30.4,30.57,110514.0,28.9244,28.9528,28.7354,28.8961,110514.0
2021-03-03 10:10:00,30.57,30.57,30.43,30.48,68721.0,28.8961,28.8961,28.7637,28.811,68721.0
2021-03-03 10:20:00,30.48,30.6,30.48,30.52,85332.0,28.811,28.9244,28.811,28.8488,85332.0
2021-03-03 10:30:00,30.52,30.55,30.43,30.55,100959.0,28.8488,28.8771,28.7637,28.8771,100959.0
2021-03-03 10:40:00,30.55,30.55,30.45,30.52,75015.0,28.8771,28.8771,28.7826,28.8488,75015.0
2021-03-03 10:50:00,30.52,30.65,30.52,30.61,124125.0,28.8488,28.9717,28.8488,28.9339,124125.0
2021-03-03 11:00:00,30.61,30.68,30.6,30.62,67893.0,28.9339,29.0,28.9244,28.9433,67893.0
2021-03-03 11:10:00,30.62,30.64,30.54,30.63,69831.0,28.9433,28.9622,28.8677,28.9528,69831.0
2021-03-03 11:20:00,30.63,30.72,30.62,30.7,76515.0,28.9528,29.0378,28.9433,29.0189,76515.0
2021-03-03 11:30:00,30.71,30.73,30.62,30.63,91584.0,29.0284,29.0473,28.9433,28.9528,91584.0
2021-03-03 11:40:00,30.63,30.68,30.59,30.67,87411.0,28.9528,29.0,28.915,28.9906,87411.0
2021-03-03 11:50:00,30.67,30.72,30.63,30.64,93129.0,28.9906,29.0378,28.9528,28.9622,93129.0
2021-03-03 12:00:00,30.63,30.64,30.57,30.57,96726.0,28.9528,28.9622,28.8961,28.8961,96726.0
2021-03-03 12:10:00,30.57,30.61,30.56,30.59,81702.0,28.8961,28.9339,28.8866,28.915,81702.0
2021-03-03 12:20:00,30.6,30.6,30.56,30.58,54477.0,28.9244,28.9244,28.8866,28.9055,54477.0
2021-03-03 12:30:00,30.58,30.6,30.55,30.55,36783.0,28.9055,28.9244,28.8771,28.8771,36783.0
2021-03-03 12:40:00,30.55,30.64,30.55,30.64,76563.0,28.8771,28.9622,28.8771,28.9622,76563.0
2021-03-03 12:50:00,30.65,30.66,30.59,30.6,60627.0,28.9717,28.9811,28.915,28.9244,60627.0
2021-03-03 13:00:00,30.6,30.62,30.58,30.59,58692.0,28.9244,28.9433,28.9055,28.915,58692.0
2021-03-03 13:10:00,30.59,30.73,30.59,30.73,54642.0,28.915,29.0473,28.915,29.0473,54642.0
2021-03-03 13:20:00,30.74,30.74,30.7,30.7,84369.0,29.0567,29.0567,29.0189,29.0189,84369.0
2021-03-03 13:30:00,30.7,30.71,30.65,30.7,69672.0,29.0189,29.0284,28.9717,29.0189,69672.0
2021-03-03 13:40:00,30.7,30.71,30.62,30.62,87213.0,29.0189,29.0284,28.9433,28.9433,87213.0
2021-03-03 13:50:00,30.62,30.67,30.62,30.66,52920.0,28.9433,28.9906,28.9433,28.9811,52920.0
2021-03-03 14:00:00,30.66,30.67,30.54,30.56,94896.0,28.9811,28.9906,28.8677,28.8866,94896.0
2021-03-03 14:10:00,30.56,30.59,30.54,30.59,76800.0,28.8866,28.915,28.8677,28.915,76800.0
2021-03-03 14:20:00,30.59,30.61,30.55,30.59,88650.0,28.915,28.9339,28.8771,28.915,88650.0
2021-03-03 14:30:00,30.58,30.61,30.5,30.59,110220.0,28.9055,28.9339,28.8299,28.915,110220.0
2021-03-03 14:40:00,30.59,30.61,30.5,30.54,78927.0,28.915,28.9339,28.8299,28.8677,78927.0
2021-03-03 14:50:00,30.54,30.62,30.54,30.6,90972.0,28.8677,28.9433,28.8677,28.9244,90972.0
2021-03-03 15:00:00,30.6,30.65,30.58,30.61,96636.0,28.9244,28.9717,28.9055,28.9339,96636.0
2021-03-03 15:10:00,30.61,30.65,30.55,30.55,119535.0,28.9339,28.9717,28.8771,28.8771,119535.0
2021-03-03 15:20:00,30.56,30.57,30.48,30.5,124506.0,28.8866,28.8961,28.811,28.8299,124506.0
2021-03-03 15:30:00,30.51,30.54,30.48,30.49,149028.0,28.8393,28.8677,28.811,28.8204,149028.0
2021-03-03 15:40:00,30.49,30.59,30.49,30.5,140277.0,28.8204,28.915,28.8204,28.8299,140277.0
2021-03-03 15:50:00,30.5,30.5,30.35,30.38,546630.0,28.8299,28.8299,28.6881,28.7165,546630.0
2021-03-04 09:30:00,30.36,30.49,30.12,30.25,276207.0,28.6976,28.8204,28.4707,28.5936,276207.0
2021-03-04 09:40:00,30.25,30.31,30.1,30.1,170085.0,28.5936,28.6503,28.4518,28.4518,170085.0
2021-03-04 09:50:00,30.09,30.14,30.02,30.04,282615.0,28.4423,28.4896,28.3762,28.3951,282615.0
2021-03-04 10:00:00,30.07,30.07,29.96,30.05,259899.0,28.4234,28.4234,28.3195,28.4045,259899.0
2021-03-04 10:10:00,30.04,30.04,29.89,29.89,239217.0,28.3951,28.3951,28.2533,28.2533,239217.0
2021-03-04 10:20:00,29.89,30.01,29.86,29.95,146040.0,28.2533,28.3667,28.2249,28.31,146040.0
2021-03-04 10:30:00,29.96,30.04,29.94,29.99,172734.0,28.3195,28.3951,28.3006,28.3478,172734.0
2021-03-04 10:40:00,29.99,30.05,29.93,30.03,150783.0,28.3478,28.4045,28.2911,28.3856,150783.0
2021-03-04 10:50:00,30.04,30.04,29.87,29.91,184164.0,28.3951,28.3951,28.2344,28.2722,184164.0
2021-03-04 11:00:00,29.92,30.03,29.9,29.95,110568.0,28.2816,28.3856,28.2627,28.31,110568.0
2021-03-04 11:10:00,29.96,29.96,29.89,29.93,68430.0,28.3195,28.3195,28.2533,28.2911,68430.0
2021-03-04 11:20:00,29.93,29.96,29.87,29.89,82527.0,28.2911,28.3195,28.2344,28.2533,82527.0
2021-03-04 11:30:00,29.88,30.0,29.88,29.99,109980.0,28.2438,28.3573,28.2438,28.3478,109980.0
2021-03-04 11:40:00,29.99,30.12,29.99,30.12,105432.0,28.3478,28.4707,28.3478,28.4707,105432.0
2021-03-04 11:50:00,30.13,30.13,30.06,30.07,58029.0,28.4801,28.4801,28.414,28.4234,58029.0
2021-03-04 12:00:00,30.08,30.13,30.05,30.13,59328.0,28.4329,28.4801,28.4045,28.4801,59328.0
2021-03-04 12:10:00,30.13,30.13,29.95,30.01,182394.0,28.4801,28.4801,28.31,28.3667,182394.0
2021-03-04 12:20:00,30.02,30.06,29.74,29.84,225381.0,28.3762,28.414,28.1115,28.206,225381.0
2021-03-04 12:30:00,29.83,29.84,29.69,29.74,183738.0,28.1966,28.206,28.0642,28.1115,183738.0
2021-03-04 12:40:00,29.73,29.82,29.68,29.68,170454.0,28.102,28.1871,28.0548,28.0548,170454.0
2021-03-04 12:50:00,29.68,29.73,29.49,29.55,228291.0,28.0548,28.102,27.8752,27.9319,228291.0
2021-03-04 13:00:00,29.54,29.58,29.46,29.5,169038.0,27.9225,27.9603,27.8468,27.8846,169038.0
2021-03-04 13:10:00,29.5,29.51,29.4,29.44,148794.0,27.8846,27.8941,27.7901,27.8279,148794.0
2021-03-04 13:20:00,29.45,29.5,29.39,29.5,241980.0,27.8374,27.8846,27.7807,27.8846,241980.0
2021-03-04 13:30:00,29.5,29.51,29.36,29.45,261555.0,27.8846,27.8941,27.7523,27.8374,261555.0
2021-03-04 13:40:00,29.45,29.47,29.25,29.25,139050.0,27.8374,27.8563,27.6483,27.6483,139050.0
2021-03-04 13:50:00,29.25,29.26,29.1,29.11,280638.0,27.6483,27.6578,27.5065,27.516,280638.0
2021-03-04 14:00:00,29.11,29.21,29.05,29.2,219459.0,27.516,27.6105,27.4593,27.6011,219459.0
2021-03-04 14:10:00,29.18,29.23,29.14,29.22,401757.0,27.5822,27.6294,27.5444,27.62,401757.0
2021-03-04 14:20:00,29.25,29.38,29.23,29.37,247899.0,27.6483,27.7712,27.6294,27.7618,247899.0
2021-03-04 14:30:00,29.37,29.38,29.23,29.29,138282.0,27.7618,27.7712,27.6294,27.6861,138282.0
2021-03-04 14:40:00,29.29,29.48,29.28,29.45,168012.0,27.6861,27.8657,27.6767,27.8374,168012.0
2021-03-04 14:50:00,29.46,29.49,29.38,29.45,178080.0,27.8468,27.8752,27.7712,27.8374,178080.0
2021-03-04 15:00:00,29.44,29.46,29.36,29.36,233661.0,27.8279,27.8468,27.7523,27.7523,233661.0
2021-03-04 15:10:00,29.36,29.37,29.27,29.31,189843.0,27.7523,27.7618,27.6672,27.705,189843.0
2021-03-04 15:20:00,29.31,29.44,29.26,29.42,227145.0,27.705,27.8279,27.6578,27.809,227145.0
2021-03-04 15:30:00,29.42,29.53,29.4,29.41,299718.0,27.809,27.913,27.7901,27.7996,299718.0
2021-03-04 15:40:00,29.42,29.5,29.39,29.44,311643.0,27.809,27.8846,27.7807,27.8279,311643.0
2021-03-04 15:50:00,29.45,29.53,29.33,29.44,1044705.0,27.8374,27.913,27.724,27.8279,1044705.0
2021-03-05 09:30:00,29.82,29.88,29.42,29.48,327999.0,28.1871,28.2438,27.809,27.8657,327999.0
2021-03-05 09:40:00,29.48,29.55,29.43,29.46,172926.0,27.8657,27.9319,27.8185,27.8468,172926.0
2021-03-05 09:50:00,29.46,29.52,29.36,29.52,160257.0,27.8468,27.9035,27.7523,27.9035,160257.0
2021-03-05 10:00:00,29.49,29.66,29.44,29.59,140952.0,27.8752,28.0359,27.8279,27.9697,140952.0
2021-03-05 10:10:00,29.6,29.62,29.39,29.53,121956.0,27.9792,27.9981,27.7807,27.913,121956.0
2021-03-05 10:20:00,29.52,29.62,29.46,29.53,113175.0,27.9035,27.9981,27.8468,27.913,113175.0
2021-03-05 10:30:00,29.54,29.62,29.46,29.46,185412.0,27.9225,27.9981,27.8468,27.8468,185412.0
2021-03-05 10:40:00,29.46,29.54,29.42,29.47,133509.0,27.8468,27.9225,27.809,27.8563,133509.0
2021-03-05 10:50:00,29.45,29.54,29.39,29.4,163542.0,27.8374,27.9225,27.7807,27.7901,163542.0
2021-03-05 11:00:00,29.4,29.43,29.31,29.37,128004.0,27.7901,27.8185,27.705,27.7618,128004.0
2021-03-05 11:10:00,29.38,29.43,29.35,29.39,111021.0,27.7712,27.8185,27.7429,27.7807,111021.0
2021-03-05 11:20:00,29.4,29.45,29.38,29.42,155985.0,27.7901,27.8374,27.7712,27.809,155985.0
2021-03-05 11:30:00,29.42,29.51,29.35,29.47,187467.0,27.809,27.8941,27.7429,27.8563,187467.0
2021-03-05 11:40:00,29.47,29.62,29.43,29.59,111123.0,27.8563,27.9981,27.8185,27.9697,111123.0
2021-03-05 11:50:00,29.59,29.83,29.59,29.82,135987.0,27.9697,28.1966,27.9697,28.1871,135987.0
2021-03-05 12:00:00,29.82,29.87,29.74,29.74,97686.0,28.1871,28.2344,28.1115,28.1115,97686.0
2021-03-05 12:10:00,29.76,29.9,29.75,29.88,87486.0,28.1304,28.2627,28.121,28.2438,87486.0
2021-03-05 12:20:00,29.9,29.96,29.87,29.94,66258.0,28.2627,28.3195,28.2344,28.3006,66258.0
2021-03-05 12:30:00,29.94,29.99,29.92,29.97,140109.0,28.3006,28.3478,28.2816,28.3289,140109.0
2021-03-05 12:40:00,29.98,30.07,29.97,30.01,104433.0,28.3384,28.4234,28.3289,28.3667,104433.0
2021-03-05 12:50:00,30.03,30.04,29.97,30.02,54267.0,28.3856,28.3951,28.3289,28.3762,54267.0
2021-03-05 13:00:00,30.03,30.09,29.95,30.09,88098.0,28.3856,28.4423,28.31,28.4423,88098.0
2021-03-05 13:10:00,30.07,30.2,30.02,30.2,87381.0,28.4234,28.5463,28.3762,28.5463,87381.0
2021-03-05 13:20:00,30.21,30.22,30.13,30.19,82962.0,28.5558,28.5652,28.4801,28.5369,82962.0
2021-03-05 13:30:00,30.17,30.26,30.15,30.24,60276.0,28.518,28.603,28.4991,28.5841,60276.0
2021-03-05 13:40:00,30.24,30.29,30.24,30.27,64209.0,28.5841,28.6314,28.5841,28.6125,64209.0
2021-03-05 13:50:00,30.27,30.29,30.2,30.27,66285.0,28.6125,28.6314,28.5463,28.6125,66285.0
2021-03-05 14:00:00,30.27,30.31,30.16,30.17,91695.0,28.6125,28.6503,28.5085,28.518,91695.0
2021-03-05 14:10:00,30.18,30.31,30.17,30.28,90678.0,28.5274,28.6503,28.518,28.6219,90678.0
2021-03-05 14:20:00,30.28,30.41,30.25,30.4,136383.0,28.6219,28.7448,28.5936,28.7354,136383.0
2021-03-05 14:30:00,30.39,30.45,30.37,30.39,117312.0,28.7259,28.7826,28.707,28.7259,117312.0
2021-03-05 14:40:00,30.39,30.41,30.32,30.39,108999.0,28.7259,28.7448,28.6597,28.7259,108999.0
2021-03-05 14:50:00,30.39,30.45,30.37,30.4,102960.0,28.7259,28.7826,28.707,28.7354,102960.0
2021-03-05 15:00:00,30.41,30.49,30.41,30.43,92562.0,28.7448,28.8204,28.7448,28.7637,92562.0
2021-03-05 15:10:00,30.42,30.49,30.4,30.44,87645.0,28.7543,28.8204,28.7354,28.7732,87645.0
2021-03-05 15:20:00,30.44,30.47,30.41,30.45,108360.0,28.7732,28.8015,28.7448,28.7826,108360.0
2021-03-05 15:30:00,30.46,30.54,30.42,30.54,154296.0,28.7921,28.8677,28.7543,28.8677,154296.0
2021-03-05 15:40:00,30.54,30.56,30.48,30.55,190863.0,28.8677,28.8866,28.811,28.8771,190863.0
2021-03-05 15:50:00,30.56,30.62,30.54,30.54,797553.0,28.8866,28.9433,28.8677,28.8677,797553.0
2021-03-08 09:30:00,30.6,30.78,30.53,30.72,404760.0,28.9244,29.0946,28.8582,29.0378,404760.0
2021-03-08 09:40:00,30.73,30.91,30.73,30.85,186762.0,29.0473,29.2174,29.0473,29.1607,186762.0
2021-03-08 09:50:00,30.88,31.0,30.78,30.91,629100.0,29.1891,29.3025,29.0946,29.2174,629100.0
2021-03-08 10:00:00,30.96,31.22,30.95,31.21,231783.0,29.2647,29.5105,29.2552,29.501,231783.0
2021-03-08 10:10:00,31.22,31.35,31.19,31.34,276696.0,29.5105,29.6333,29.4821,29.6239,276696.0
2021-03-08 10:20:00,31.34,31.36,31.19,31.35,387285.0,29.6239,29.6428,29.4821,29.6333,387285.0
2021-03-08 10:30:00,31.35,31.39,31.09,31.1,237540.0,29.6333,29.6712,29.3876,29.397,237540.0
2021-03-08 10:40:00,31.1,31.16,30.99,31.01,110094.0,29.397,29.4537,29.2931,29.312,110094.0
2021-03-08 10:50:00,31.03,31.16,31.02,31.15,136704.0,29.3309,29.4537,29.3214,29.4443,136704.0
2021-03-08 11:00:00,31.15,31.21,31.11,31.19,91005.0,29.4443,29.501,29.4065,29.4821,91005.0
2021-03-08 11:10:00,31.19,31.26,31.13,31.26,104055.0,29.4821,29.5483,29.4254,29.5483,104055.0
2021-03-08 11:20:00,31.25,31.36,31.25,31.36,90069.0,29.5388,29.6428,29.5388,29.6428,90069.0
2021-03-08 11:30:00,31.37,31.37,31.28,31.31,100701.0,29.6522,29.6522,29.5672,29.5955,100701.0
2021-03-08 11:40:00,31.31,31.34,31.23,31.27,59877.0,29.5955,29.6239,29.5199,29.5577,59877.0
2021-03-08 11:50:00,31.25,31.3,31.19,31.2,101790.0,29.5388,29.5861,29.4821,29.4916,101790.0
2021-03-08 12:00:00,31.21,31.27,31.2,31.25,70041.0,29.501,29.5577,29.4916,29.5388,70041.0
2021-03-08 12:10:00,31.25,31.34,31.24,31.31,103623.0,29.5388,29.6239,29.5294,29.5955,103623.0
2021-03-08 12:20:00,31.31,31.43,31.31,31.42,232977.0,29.5955,29.709,29.5955,29.6995,232977.0
2021-03-08 12:30:00,31.43,31.45,31.39,31.4,57615.0,29.709,29.7279,29.6712,29.6806,57615.0
2021-03-08 12:40:00,31.41,31.44,31.39,31.42,46341.0,29.6901,29.7184,29.6712,29.6995,46341.0
2021-03-08 12:50:00,31.42,31.48,31.37,31.4,181722.0,29.6995,29.7562,29.6522,29.6806,181722.0
2021-03-08 13:00:00,31.41,31.45,31.39,31.43,101685.0,29.6901,29.7279,29.6712,29.709,101685.0
2021-03-08 13:10:00,31.43,31.47,31.37,31.47,71211.0,29.709,29.7468,29.6522,29.7468,71211.0
2021-03-08 13:20:00,31.44,31.47,31.42,31.47,84288.0,29.7184,29.7468,29.6995,29.7468,84288.0
2021-03-08 13:30:00,31.48,31.48,31.38,31.38,77994.0,29.7562,29.7562,29.6617,29.6617,77994.0
2021-03-08 13:40:00,31.38,31.38,31.26,31.27,87777.0,29.6617,29.6617,29.5483,29.5577,87777.0
2021-03-08 13:50:00,31.27,31.27,31.17,31.17,95979.0,29.5577,29.5577,29.4632,29.4632,95979.0
2021-03-08 14:00:00,31.16,31.21,31.12,31.18,90798.0,29.4537,29.501,29.4159,29.4727,90798.0
2021-03-08 14:10:00,31.18,31.18,31.1,31.1,72315.0,29.4727,29.4727,29.397,29.397,72315.0
2021-03-08 14:20:00,31.11,31.19,31.09,31.16,64260.0,29.4065,29.4821,29.3876,29.4537,64260.0
2021-03-08 14:30:00,31.17,31.19,31.03,31.03,95883.0,29.4632,29.4821,29.3309,29.3309,95883.0
2021-03-08 14:40:00,31.03,31.05,30.93,30.94,117495.0,29.3309,29.3498,29.2363,29.2458,117495.0
2021-03-08 14:50:00,30.95,31.04,30.93,31.01,112554.0,29.2552,29.3403,29.2363,29.312,112554.0
2021-03-08 15:00:00,31.01,31.01,30.84,30.87,129852.0,29.312,29.312,29.1513,29.1796,129852.0
2021-03-08 15:10:00,30.86,30.93,30.85,30.86,150585.0,29.1702,29.2363,29.1607,29.1702,150585.0
2021-03-08 15:20:00,30.87,30.95,30.86,30.94,167136.0,29.1796,29.2552,29.1702,29.2458,167136.0
2021-03-08 15:30:00,30.94,31.02,30.94,30.99,198189.0,29.2458,29.3214,29.2458,29.2931,198189.0
2021-03-08 15:40:00,30.99,31.0,30.87,30.92,185022.0,29.2931,29.3025,29.1796,29.2269,185022.0
2021-03-08 15:50:00,30.92,30.97,30.81,30.84,698496.0,29.2269,29.2742,29.1229,29.1513,698496.0
2021-03-09 09:30:00,31.08,31.19,31.01,31.06,273990.0,29.3781,29.4821,29.312,29.3592,273990.0
2021-03-09 09:40:00,31.07,31.21,31.03,31.15,130503.0,29.3687,29.501,29.3309,29.4443,130503.0
2021-03-09 09:50:00,31.16,31.22,31.09,31.11,132084.0,29.4537,29.5105,29.3876,29.4065,132084.0
2021-03-09 10:00:00,31.1,31.15,31.01,31.03,147471.0,29.397,29.4443,29.312,29.3309,147471.0
2021-03-09 10:10:00,31.04,31.06,30.99,31.04,173397.0,29.3403,29.3592,29.2931,29.3403,173397.0
2021-03-09 10:20:00,31.03,31.11,31.03,31.07,172146.0,29.3309,29.4065,29.3309,29.3687,172146.0
2021-03-09 10:30:00,31.08,31.17,31.08,31.14,138837.0,29.3781,29.4632,29.3781,29.4348,138837.0
2021-03-09 10:40:00,31.14,31.15,31.08,31.13,106380.0,29.4348,29.4443,29.3781,29.4254,106380.0
2021-03-09 10:50:00,31.14,31.26,31.14,31.25,157101.0,29.4348,29.5483,29.4348,29.5388,157101.0
2021-03-09 11:00:00,31.25,31.35,31.23,31.35,126189.0,29.5388,29.6333,29.5199,29.6333,126189.0
2021-03-09 11:10:00,31.34,31.34,31.28,31.28,64314.0,29.6239,29.6239,29.5672,29.5672,64314.0
2021-03-09 11:20:00,31.27,31.28,31.19,31.2,70938.0,29.5577,29.5672,29.4821,29.4916,70938.0
2021-03-09 11:30:00,31.2,31.21,31.14,31.15,73029.0,29.4916,29.501,29.4348,29.4443,73029.0
2021-03-09 11:40:00,31.15,31.21,31.15,31.18,61269.0,29.4443,29.501,29.4443,29.4727,61269.0
2021-03-09 11:50:00,31.18,31.25,31.18,31.21,58098.0,29.4727,29.5388,29.4727,29.501,58098.0
2021-03-09 12:00:00,31.22,31.29,31.19,31.29,67836.0,29.5105,29.5766,29.4821,29.5766,67836.0
2021-03-09 12:10:00,31.3,31.32,31.27,31.29,71079.0,29.5861,29.605,29.5577,29.5766,71079.0
2021-03-09 12:20:00,31.29,31.3,31.22,31.24,49203.0,29.5766,29.5861,29.5105,29.5294,49203.0
2021-03-09 12:30:00,31.25,31.31,31.25,31.27,47478.0,29.5388,29.5955,29.5388,29.5577,47478.0
2021-03-09 12:40:00,31.28,31.28,31.16,31.16,52230.0,29.5672,29.5672,29.4537,29.4537,52230.0
2021-03-09 12:50:00,31.16,31.18,31.13,31.13,57435.0,29.4537,29.4727,29.4254,29.4254,57435.0
2021-03-09 13:00:00,31.13,31.19,31.12,31.12,63594.0,29.4254,29.4821,29.4159,29.4159,63594.0
2021-03-09 13:10:00,31.13,31.15,31.07,31.07,43470.0,29.4254,29.4443,29.3687,29.3687,43470.0
2021-03-09 13:20:00,31.07,31.12,31.07,31.11,44766.0,29.3687,29.4159,29.3687,29.4065,44766.0
2021-03-09 13:30:00,31.12,31.14,31.1,31.13,58140.0,29.4159,29.4348,29.397,29.4254,58140.0
2021-03-09 13:40:00,31.13,31.16,31.12,31.14,56373.0,29.4254,29.4537,29.4159,29.4348,56373.0
2021-03-09 13:50:00,31.13,31.16,31.12,31.13,47706.0,29.4254,29.4537,29.4159,29.4254,47706.0
2021-03-09 14:00:00,31.13,31.19,31.13,31.15,54015.0,29.4254,29.4821,29.4254,29.4443,54015.0
2021-03-09 14:10:00,31.15,31.16,31.1,31.1,50550.0,29.4443,29.4537,29.397,29.397,50550.0
2021-03-09 14:20:00,31.1,31.13,31.08,31.1,44295.0,29.397,29.4254,29.3781,29.397,44295.0
2021-03-09 14:30:00,31.11,31.18,31.11,31.15,72300.0,29.4065,29.4727,29.4065,29.4443,72300.0
2021-03-09 14:40:00,31.16,31.17,31.1,31.11,76464.0,29.4537,29.4632,29.397,29.4065,76464.0
2021-03-09 14:50:00,31.11,31.12,31.06,31.06,70140.0,29.4065,29.4159,29.3592,29.3592,70140.0
2021-03-09 15:00:00,31.06,31.09,31.04,31.05,137649.0,29.3592,29.3876,29.3403,29.3498,137649.0
2021-03-09 15:10:00,31.06,31.09,31.05,31.08,110475.0,29.3592,29.3876,29.3498,29.3781,110475.0
2021-03-09 15:20:00,31.08,31.11,31.04,31.07,242508.0,29.3781,29.4065,29.3403,29.3687,242508.0
2021-03-09 15:30:00,31.07,31.1,31.04,31.07,195990.0,29.3687,29.397,29.3403,29.3687,195990.0
2021-03-09 15:40:00,31.07,31.09,30.98,31.0,169086.0,29.3687,29.3876,29.2836,29.3025,169086.0
2021-03-09 15:50:00,31.0,31.04,30.89,30.91,735270.0,29.3025,29.3403,29.1985,29.2174,735270.0
2021-03-10 09:30:00,31.0,31.06,30.83,31.02,249036.0,29.3025,29.3592,29.1418,29.3214,249036.0
2021-03-10 09:40:00,31.01,31.12,30.99,31.0,121020.0,29.312,29.4159,29.2931,29.3025,121020.0
2021-03-10 09:50:00,31.0,31.15,30.99,31.15,93246.0,29.3025,29.4443,29.2931,29.4443,93246.0
2021-03-10 10:00:00,31.17,31.19,31.05,31.13,112485.0,29.4632,29.4821,29.3498,29.4254,112485.0
2021-03-10 10:10:00,31.11,31.14,31.01,31.13,67743.0,29.4065,29.4348,29.312,29.4254,67743.0
2021-03-10 10:20:00,31.12,31.15,31.07,31.09,77787.0,29.4159,29.4443,29.3687,29.3876,77787.0
2021-03-10 10:30:00,31.08,31.13,31.05,31.05,74904.0,29.3781,29.4254,29.3498,29.3498,74904.0
2021-03-10 10:40:00,31.06,31.13,31.01,31.13,83484.0,29.3592,29.4254,29.312,29.4254,83484.0
2021-03-10 10:50:00,31.12,31.12,31.03,31.07,70632.0,29.4159,29.4159,29.3309,29.3687,70632.0
2021-03-10 11:00:00,31.07,31.1,31.04,31.07,88644.0,29.3687,29.397,29.3403,29.3687,88644.0
2021-03-10 11:10:00,31.07,31.12,31.05,31.05,64416.0,29.3687,29.4159,29.3498,29.3498,64416.0
2021-03-10 11:20:00,31.05,31.09,31.03,31.07,92697.0,29.3498,29.3876,29.3309,29.3687,92697.0
2021-03-10 11:30:00,31.07,31.13,31.06,31.12,63783.0,29.3687,29.4254,29.3592,29.4159,63783.0
2021-03-10 11:40:00,31.13,31.15,31.08,31.13,79152.0,29.4254,29.4443,29.3781,29.4254,79152.0
2021-03-10 11:50:00,31.14,31.17,31.12,31.14,183990.0,29.4348,29.4632,29.4159,29.4348,183990.0
2021-03-10 12:00:00,31.14,31.14,31.09,31.11,59148.0,29.4348,29.4348,29.3876,29.4065,59148.0
2021-03-10 12:10:00,31.11,31.12,31.05,31.08,291357.0,29.4065,29.4159,29.3498,29.3781,291357.0
2021-03-10 12:20:00,31.08,31.1,31.06,31.09,152016.0,29.3781,29.397,29.3592,29.3876,152016.0
2021-03-10 12:30:00,31.1,31.13,31.08,31.11,120696.0,29.397,29.4254,29.3781,29.4065,120696.0
2021-03-10 12:40:00,31.11,31.17,31.11,31.16,72390.0,29.4065,29.4632,29.4065,29.4537,72390.0
2021-03-10 12:50:00,31.16,31.17,31.12,31.15,53592.0,29.4537,29.4632,29.4159,29.4443,53592.0
2021-03-10 13:00:00,31.16,31.21,31.1,31.21,70473.0,29.4537,29.501,29.397,29.501,70473.0
2021-03-10 13:10:00,31.2,31.21,31.13,31.16,34728.0,29.4916,29.501,29.4254,29.4537,34728.0
2021-03-10 13:20:00,31.17,31.22,31.15,31.21,25110.0,29.4632,29.5105,29.4443,29.501,25110.0
2021-03-10 13:30:00,31.23,31.27,31.21,31.23,46236.0,29.5199,29.5577,29.501,29.5199,46236.0
2021-03-10 13:40:00,31.22,31.28,31.22,31.28,38625.0,29.5105,29.5672,29.5105,29.5672,38625.0
2021-03-10 13:50:00,31.28,31.33,31.26,31.32,69420.0,29.5672,29.6144,29.5483,29.605,69420.0
2021-03-10 14:00:00,31.32,31.32,31.28,31.29,42864.0,29.605,29.605,29.5672,29.5766,42864.0
2021-03-10 14:10:00,31.3,31.33,31.3,31.32,38715.0,29.5861,29.6144,29.5861,29.605,38715.0
2021-03-10 14:20:00,31.32,31.35,31.3,31.33,48165.0,29.605,29.6333,29.5861,29.6144,48165.0
2021-03-10 14:30:00,31.33,31.36,31.32,31.36,49038.0,29.6144,29.6428,29.605,29.6428,49038.0
2021-03-10 14:40:00,31.36,31.38,31.31,31.37,49566.0,29.6428,29.6617,29.5955,29.6522,49566.0
2021-03-10 14:50:00,31.38,31.39,31.33,31.34,48753.0,29.6617,29.6712,29.6144,29.6239,48753.0
2021-03-10 15:00:00,31.34,31.35,31.27,31.3,74376.0,29.6239,29.6333,29.5577,29.5861,74376.0
2021-03-10 15:10:00,31.3,31.31,31.24,31.29,96219.0,29.5861,29.5955,29.5294,29.5766,96219.0
2021-03-10 15:20:00,31.3,31.33,31.28,31.28,73299.0,29.5861,29.6144,29.5672,29.5672,73299.0
2021-03-10 15:30:00,31.28,31.29,31.22,31.27,154116.0,29.5672,29.5766,29.5105,29.5577,154116.0
2021-03-10 15:40:00,31.28,31.28,31.17,31.23,338361.0,29.5672,29.5672,29.4632,29.5199,338361.0
2021-03-10 15:50:00,31.22,31.23,31.17,31.19,902760.0,29.5105,29.5199,29.4632,29.4821,902760.0
2021-03-11 09:30:00,31.4,31.43,31.28,31.35,228510.0,29.6806,29.709,29.5672,29.6333,228510.0
2021-03-11 09:40:00,31.36,31.41,31.28,31.32,74049.0,29.6428,29.6901,29.5672,29.605,74049.0
2021-03-11 09:50:00,31.32,31.45,31.26,31.41,93003.0,29.605,29.7279,29.5483,29.6901,93003.0
2021-03-11 10:00:00,31.4,31.44,31.35,31.37,67857.0,29.6806,29.7184,29.6333,29.6522,67857.0
2021-03-11 10:10:00,31.37,31.37,31.27,31.29,72051.0,29.6522,29.6522,29.5577,29.5766,72051.0
2021-03-11 10:20:00,31.29,31.4,31.28,31.4,68406.0,29.5766,29.6806,29.5672,29.6806,68406.0
2021-03-11 10:30:00,31.4,31.44,31.37,31.39,153693.0,29.6806,29.7184,29.6522,29.6712,153693.0
2021-03-11 10:40:00,31.39,31.47,31.39,31.46,123762.0,29.6712,29.7468,29.6712,29.7373,123762.0
2021-03-11 10:50:00,31.46,31.51,31.45,31.47,85710.0,29.7373,29.7846,29.7279,29.7468,85710.0
2021-03-11 11:00:00,31.47,31.51,31.46,31.47,55731.0,29.7468,29.7846,29.7373,29.7468,55731.0
2021-03-11 11:10:00,31.48,31.59,31.47,31.59,95826.0,29.7562,29.8602,29.7468,29.8602,95826.0
2021-03-11 11:20:00,31.58,31.62,31.55,31.56,70962.0,29.8507,29.8886,29.8224,29.8318,70962.0
2021-03-11 11:30:00,31.57,31.61,31.56,31.58,99744.0,29.8413,29.8791,29.8318,29.8507,99744.0
2021-03-11 11:40:00,31.59,31.63,31.57,31.57,77583.0,29.8602,29.898,29.8413,29.8413,77583.0
2021-03-11 11:50:00,31.56,31.58,31.46,31.47,96492.0,29.8318,29.8507,29.7373,29.7468,96492.0
2021-03-11 12:00:00,31.47,31.48,31.4,31.44,70482.0,29.7468,29.7562,29.6806,29.7184,70482.0
2021-03-11 12:10:00,31.43,31.48,31.42,31.45,47886.0,29.709,29.7562,29.6995,29.7279,47886.0
2021-03-11 12:20:00,31.46,31.49,31.45,31.45,51810.0,29.7373,29.7657,29.7279,29.7279,51810.0
2021-03-11 12:30:00,31.45,31.54,31.45,31.51,174339.0,29.7279,29.8129,29.7279,29.7846,174339.0
2021-03-11 12:40:00,31.5,31.5,31.48,31.49,53007.0,29.7751,29.7751,29.7562,29.7657,53007.0
2021-03-11 12:50:00,31.5,31.51,31.46,31.5,39738.0,29.7751,29.7846,29.7373,29.7751,39738.0
2021-03-11 13:00:00,31.5,31.54,31.47,31.51,65733.0,29.7751,29.8129,29.7468,29.7846,65733.0
2021-03-11 13:10:00,31.51,31.52,31.46,31.46,39690.0,29.7846,29.794,29.7373,29.7373,39690.0
2021-03-11 13:20:00,31.46,31.46,31.44,31.46,54495.0,29.7373,29.7373,29.7184,29.7373,54495.0
2021-03-11 13:30:00,31.46,31.48,31.45,31.46,46869.0,29.7373,29.7562,29.7279,29.7373,46869.0
2021-03-11 13:40:00,31.46,31.46,31.42,31.44,51636.0,29.7373,29.7373,29.6995,29.7184,51636.0
2021-03-11 13:50:00,31.44,31.44,31.4,31.41,63762.0,29.7184,29.7184,29.6806,29.6901,63762.0
2021-03-11 14:00:00,31.42,31.47,31.4,31.4,210855.0,29.6995,29.7468,29.6806,29.6806,210855.0
2021-03-11 14:10:00,31.41,31.41,31.37,31.39,83973.0,29.6901,29.6901,29.6522,29.6712,83973.0
2021-03-11 14:20:00,31.39,31.41,31.38,31.38,55026.0,29.6712,29.6901,29.6617,29.6617,55026.0
2021-03-11 14:30:00,31.39,31.39,31.32,31.34,105957.0,29.6712,29.6712,29.605,29.6239,105957.0
2021-03-11 14:40:00,31.34,31.36,31.32,31.33,89859.0,29.6239,29.6428,29.605,29.6144,89859.0
2021-03-11 14:50:00,31.33,31.35,31.33,31.35,66981.0,29.6144,29.6333,29.6144,29.6333,66981.0
2021-03-11 15:00:00,31.34,31.37,31.34,31.35,75135.0,29.6239,29.6522,29.6239,29.6333,75135.0
2021-03-11 15:10:00,31.35,31.37,31.32,31.35,85608.0,29.6333,29.6522,29.605,29.6333,85608.0
2021-03-11 15:20:00,31.35,31.36,31.33,31.34,76119.0,29.6333,29.6428,29.6144,29.6239,76119.0
2021-03-11 15:30:00,31.34,31.36,31.32,31.34,131061.0,29.6239,29.6428,29.605,29.6239,131061.0
2021-03-11 15:40:00,31.34,31.34,31.29,31.3,97227.0,29.6239,29.6239,29.5766,29.5861,97227.0
2021-03-11 15:50:00,31.3,31.38,31.22,31.27,983598.0,29.5861,29.6617,29.5105,29.5577,983598.0
2021-03-12 09:30:00,31.19,31.34,31.17,31.29,379884.0,29.4821,29.6239,29.4632,29.5766,379884.0
2021-03-12 09:40:00,31.3,31.38,31.2,31.25,315159.0,29.5861,29.6617,29.4916,29.5388,315159.0
2021-03-12 09:50:00,31.25,31.36,31.24,31.33,131337.0,29.5388,29.6428,29.5294,29.6144,131337.0
2021-03-12 10:00:00,31.33,31.4,31.32,31.34,159087.0,29.6144,29.6806,29.605,29.6239,159087.0
2021-03-12 10:10:00,31.35,31.43,31.34,31.34,196662.0,29.6333,29.709,29.6239,29.6239,196662.0
2021-03-12 10:20:00,31.34,31.34,31.23,31.3,198852.0,29.6239,29.6239,29.5199,29.5861,198852.0
2021-03-12 10:30:00,31.31,31.33,31.26,31.33,133650.0,29.5955,29.6144,29.5483,29.6144,133650.0
2021-03-12 10:40:00,31.33,31.36,31.3,31.34,146691.0,29.6144,29.6428,29.5861,29.6239,146691.0
2021-03-12 10:50:00,31.34,31.35,31.2,31.23,149991.0,29.6239,29.6333,29.4916,29.5199,149991.0
2021-03-12 11:00:00,31.23,31.24,31.17,31.22,121500.0,29.5199,29.5294,29.4632,29.5105,121500.0
2021-03-12 11:10:00,31.22,31.26,31.21,31.22,66528.0,29.5105,29.5483,29.501,29.5105,66528.0
2021-03-12 11:20:00,31.22,31.24,31.2,31.22,51774.0,29.5105,29.5294,29.4916,29.5105,51774.0
2021-03-12 11:30:00,31.23,31.25,31.18,31.21,42570.0,29.5199,29.5388,29.4727,29.501,42570.0
2021-03-12 11:40:00,31.21,31.23,31.2,31.21,27825.0,29.501,29.5199,29.4916,29.501,27825.0
2021-03-12 11:50:00,31.22,31.23,31.17,31.21,46980.0,29.5105,29.5199,29.4632,29.501,46980.0
2021-03-12 12:00:00,31.21,31.22,31.19,31.2,38640.0,29.501,29.5105,29.4821,29.4916,38640.0
2021-03-12 12:10:00,31.2,31.21,31.17,31.2,54927.0,29.4916,29.501,29.4632,29.4916,54927.0
2021-03-12 12:20:00,31.2,31.21,31.18,31.19,44937.0,29.4916,29.501,29.4727,29.4821,44937.0
2021-03-12 12:30:00,31.2,31.22,31.16,31.22,51495.0,29.4916,29.5105,29.4537,29.5105,51495.0
2021-03-12 12:40:00,31.22,31.3,31.21,31.3,61491.0,29.5105,29.5861,29.501,29.5861,61491.0
2021-03-12 12:50:00,31.29,31.29,31.22,31.23,46065.0,29.5766,29.5766,29.5105,29.5199,46065.0
2021-03-12 13:00:00,31.24,31.24,31.19,31.22,46113.0,29.5294,29.5294,29.4821,29.5105,46113.0
2021-03-12 13:10:00,31.22,31.25,31.21,31.24,38592.0,29.5105,29.5388,29.501,29.5294,38592.0
2021-03-12 13:20:00,31.24,31.26,31.23,31.26,49398.0,29.5294,29.5483,29.5199,29.5483,49398.0
2021-03-12 13:30:00,31.25,31.26,31.21,31.24,52722.0,29.5388,29.5483,29.501,29.5294,52722.0
2021-03-12 13:40:00,31.24,31.24,31.18,31.19,57453.0,29.5294,29.5294,29.4727,29.4821,57453.0
2021-03-12 13:50:00,31.19,31.24,31.19,31.22,41619.0,29.4821,29.5294,29.4821,29.5105,41619.0
2021-03-12 14:00:00,31.22,31.24,31.2,31.2,73959.0,29.5105,29.5294,29.4916,29.4916,73959.0
2021-03-12 14:10:00,31.19,31.22,31.18,31.22,33783.0,29.4821,29.5105,29.4727,29.5105,33783.0
2021-03-12 14:20:00,31.22,31.24,31.21,31.24,38637.0,29.5105,29.5294,29.501,29.5294,38637.0
2021-03-12 14:30:00,31.24,31.26,31.23,31.26,42177.0,29.5294,29.5483,29.5199,29.5483,42177.0
2021-03-12 14:40:00,31.26,31.3,31.24,31.29,45723.0,29.5483,29.5861,29.5294,29.5766,45723.0
2021-03-12 14:50:00,31.28,31.3,31.26,31.28,36717.0,29.5672,29.5861,29.5483,29.5672,36717.0
2021-03-12 15:00:00,31.28,31.31,31.28,31.3,69780.0,29.5672,29.5955,29.5672,29.5861,69780.0
2021-03-12 15:10:00,31.3,31.33,31.27,31.33,55362.0,29.5861,29.6144,29.5577,29.6144,55362.0
2021-03-12 15:20:00,31.33,31.34,31.27,31.29,93984.0,29.6144,29.6239,29.5577,29.5766,93984.0
2021-03-12 15:30:00,31.29,31.33,31.28,31.32,95748.0,29.5766,29.6144,29.5672,29.605,95748.0
2021-03-12 15:40:00,31.32,31.33,31.28,31.28,131637.0,29.605,29.6144,29.5672,29.5672,131637.0
2021-03-12 15:50:00,31.28,31.3,31.22,31.28,371097.0,29.5672,29.5861,29.5105,29.5672,371097.0
2021-03-15 09:30:00,31.22,31.33,31.19,31.31,281832.0,29.5105,29.6144,29.4821,29.5955,281832.0
2021-03-15 09:40:00,31.31,31.31,31.18,31.18,105873.0,29.5955,29.5955,29.4727,29.4727,105873.0
2021-03-15 09:50:00,31.17,31.17,31.01,31.1,182910.0,29.4632,29.4632,29.312,29.397,182910.0
2021-03-15 10:00:00,31.09,31.09,30.96,30.98,153723.0,29.3876,29.3876,29.2647,29.2836,153723.0
2021-03-15 10:10:00,30.98,31.0,30.89,30.91,172851.0,29.2836,29.3025,29.1985,29.2174,172851.0
2021-03-15 10:20:00,30.91,30.93,30.82,30.83,146715.0,29.2174,29.2363,29.1324,29.1418,146715.0
2021-03-15 10:30:00,30.83,30.85,30.78,30.8,263313.0,29.1418,29.1607,29.0946,29.1135,263313.0
2021-03-15 10:40:00,30.8,30.83,30.75,30.81,81924.0,29.1135,29.1418,29.0662,29.1229,81924.0
2021-03-15 10:50:00,30.81,30.88,30.8,30.83,72090.0,29.1229,29.1891,29.1135,29.1418,72090.0
2021-03-15 11:00:00,30.83,30.88,30.81,30.86,89208.0,29.1418,29.1891,29.1229,29.1702,89208.0
2021-03-15 11:10:00,30.86,30.94,30.86,30.91,52884.0,29.1702,29.2458,29.1702,29.2174,52884.0
2021-03-15 11:20:00,30.9,30.9,30.82,30.84,89256.0,29.208,29.208,29.1324,29.1513,89256.0
2021-03-15 11:30:00,30.84,30.85,30.75,30.76,93288.0,29.1513,29.1607,29.0662,29.0756,93288.0
2021-03-15 11:40:00,30.76,30.86,30.75,30.85,73890.0,29.0756,29.1702,29.0662,29.1607,73890.0
2021-03-15 11:50:00,30.85,30.9,30.85,30.9,55482.0,29.1607,29.208,29.1607,29.208,55482.0
2021-03-15 12:00:00,30.89,30.9,30.84,30.86,72708.0,29.1985,29.208,29.1513,29.1702,72708.0
2021-03-15 12:10:00,30.86,30.88,30.85,30.88,71997.0,29.1702,29.1891,29.1607,29.1891,71997.0
2021-03-15 12:20:00,30.88,30.94,30.88,30.94,111420.0,29.1891,29.2458,29.1891,29.2458,111420.0
2021-03-15 12:30:00,30.93,30.98,30.93,30.96,140553.0,29.2363,29.2836,29.2363,29.2647,140553.0
2021-03-15 12:40:00,30.97,31.07,30.96,31.05,92877.0,29.2742,29.3687,29.2647,29.3498,92877.0
2021-03-15 12:50:00,31.05,31.06,31.01,31.05,111456.0,29.3498,29.3592,29.312,29.3498,111456.0
2021-03-15 13:00:00,31.05,31.08,31.04,31.07,53727.0,29.3498,29.3781,29.3403,29.3687,53727.0
2021-03-15 13:10:00,31.07,31.1,31.06,31.08,37080.0,29.3687,29.397,29.3592,29.3781,37080.0
2021-03-15 13:20:00,31.07,31.09,31.05,31.07,55683.0,29.3687,29.3876,29.3498,29.3687,55683.0
2021-03-15 13:30:00,31.07,31.08,31.05,31.08,49884.0,29.3687,29.3781,29.3498,29.3781,49884.0
2021-03-15 13:40:00,31.08,31.09,31.06,31.08,55413.0,29.3781,29.3876,29.3592,29.3781,55413.0
2021-03-15 13:50:00,31.08,31.17,31.08,31.13,201540.0,29.3781,29.4632,29.3781,29.4254,201540.0
2021-03-15 14:00:00,31.13,31.15,31.06,31.06,97905.0,29.4254,29.4443,29.3592,29.3592,97905.0
2021-03-15 14:10:00,31.06,31.07,31.05,31.06,48924.0,29.3592,29.3687,29.3498,29.3592,48924.0
2021-03-15 14:20:00,31.05,31.09,31.04,31.09,75387.0,29.3498,29.3876,29.3403,29.3876,75387.0
2021-03-15 14:30:00,31.09,31.1,31.06,31.06,71748.0,29.3876,29.397,29.3592,29.3592,71748.0
2021-03-15 14:40:00,31.07,31.07,30.98,31.0,74322.0,29.3687,29.3687,29.2836,29.3025,74322.0
2021-03-15 14:50:00,31.0,31.0,30.98,31.0,86097.0,29.3025,29.3025,29.2836,29.3025,86097.0
2021-03-15 15:00:00,31.0,31.05,30.99,31.03,105165.0,29.3025,29.3498,29.2931,29.3309,105165.0
2021-03-15 15:10:00,31.02,31.05,31.0,31.0,130932.0,29.3214,29.3498,29.3025,29.3025,130932.0
2021-03-15 15:20:00,31.01,31.01,30.95,30.96,162567.0,29.312,29.312,29.2552,29.2647,162567.0
2021-03-15 15:30:00,30.96,31.02,30.92,31.01,203763.0,29.2647,29.3214,29.2269,29.312,203763.0
2021-03-15 15:40:00,31.01,31.04,31.0,31.03,184935.0,29.312,29.3403,29.3025,29.3309,184935.0
2021-03-15 15:50:00,31.03,31.19,31.01,31.16,758310.0,29.3309,29.4821,29.312,29.4537,758310.0
2021-03-16 09:30:00,31.26,31.29,30.99,30.99,288099.0,29.5483,29.5766,29.2931,29.2931,288099.0
2021-03-16 09:40:00,31.0,31.01,30.8,30.81,93705.0,29.3025,29.312,29.1135,29.1229,93705.0
2021-03-16 09:50:00,30.81,30.83,30.69,30.69,422298.0,29.1229,29.1418,29.0095,29.0095,422298.0
2021-03-16 10:00:00,30.68,30.69,30.48,30.55,418974.0,29.0,29.0095,28.811,28.8771,418974.0
2021-03-16 10:10:00,30.54,30.63,30.52,30.63,244965.0,28.8677,28.9528,28.8488,28.9528,244965.0
2021-03-16 10:20:00,30.64,30.65,30.59,30.63,105420.0,28.9622,28.9717,28.915,28.9528,105420.0
2021-03-16 10:30:00,30.63,30.69,30.54,30.55,137994.0,28.9528,29.0095,28.8677,28.8771,137994.0
2021-03-16 10:40:00,30.56,30.57,30.5,30.54,153012.0,28.8866,28.8961,28.8299,28.8677,153012.0
2021-03-16 10:50:00,30.54,30.58,30.5,30.51,126306.0,28.8677,28.9055,28.8299,28.8393,126306.0
2021-03-16 11:00:00,30.51,30.62,30.5,30.56,121761.0,28.8393,28.9433,28.8299,28.8866,121761.0
2021-03-16 11:10:00,30.56,30.67,30.56,30.6,106149.0,28.8866,28.9906,28.8866,28.9244,106149.0
2021-03-16 11:20:00,30.6,30.62,30.56,30.57,85473.0,28.9244,28.9433,28.8866,28.8961,85473.0
2021-03-16 11:30:00,30.57,30.58,30.5,30.51,86442.0,28.8961,28.9055,28.8299,28.8393,86442.0
2021-03-16 11:40:00,30.51,30.56,30.5,30.55,96915.0,28.8393,28.8866,28.8299,28.8771,96915.0
2021-03-16 11:50:00,30.55,30.64,30.54,30.63,76239.0,28.8771,28.9622,28.8677,28.9528,76239.0
2021-03-16 12:00:00,30.63,30.65,30.61,30.63,73419.0,28.9528,28.9717,28.9339,28.9528,73419.0
2021-03-16 12:10:00,30.63,30.7,30.61,30.61,107298.0,28.9528,29.0189,28.9339,28.9339,107298.0
2021-03-16 12:20:00,30.62,30.62,30.56,30.58,113925.0,28.9433,28.9433,28.8866,28.9055,113925.0
2021-03-16 12:30:00,30.58,30.67,30.57,30.66,77232.0,28.9055,28.9906,28.8961,28.9811,77232.0
2021-03-16 12:40:00,30.67,30.7,30.63,30.65,83061.0,28.9906,29.0189,28.9528,28.9717,83061.0
2021-03-16 12:50:00,30.66,30.69,30.64,30.66,71691.0,28.9811,29.0095,28.9622,28.9811,71691.0
2021-03-16 13:00:00,30.66,30.71,30.64,30.67,123483.0,28.9811,29.0284,28.9622,28.9906,123483.0
2021-03-16 13:10:00,30.67,30.67,30.61,30.63,56406.0,28.9906,28.9906,28.9339,28.9528,56406.0
2021-03-16 13:20:00,30.63,30.72,30.62,30.7,87792.0,28.9528,29.0378,28.9433,29.0189,87792.0
2021-03-16 13:30:00,30.71,30.71,30.66,30.67,87111.0,29.0284,29.0284,28.9811,28.9906,87111.0
2021-03-16 13:40:00,30.67,30.69,30.65,30.67,56484.0,28.9906,29.0095,28.9717,28.9906,56484.0
2021-03-16 13:50:00,30.67,30.69,30.65,30.66,57336.0,28.9906,29.0095,28.9717,28.9811,57336.0
2021-03-16 14:00:00,30.66,30.68,30.62,30.64,69966.0,28.9811,29.0,28.9433,28.9622,69966.0
2021-03-16 14:10:00,30.65,30.66,30.63,30.63,71361.0,28.9717,28.9811,28.9528,28.9528,71361.0
2021-03-16 14:20:00,30.63,30.64,30.58,30.6,85623.0,28.9528,28.9622,28.9055,28.9244,85623.0
2021-03-16 14:30:00,30.59,30.71,30.59,30.71,114651.0,28.915,29.0284,28.915,29.0284,114651.0
2021-03-16 14:40:00,30.71,30.71,30.66,30.69,117774.0,29.0284,29.0284,28.9811,29.0095,117774.0
2021-03-16 14:50:00,30.7,30.78,30.7,30.75,98799.0,29.0189,29.0946,29.0189,29.0662,98799.0
2021-03-16 15:00:00,30.75,30.77,30.7,30.74,78738.0,29.0662,29.0851,29.0189,29.0567,78738.0
2021-03-16 15:10:00,30.74,30.77,30.73,30.76,90090.0,29.0567,29.0851,29.0473,29.0756,90090.0
2021-03-16 15:20:00,30.76,30.76,30.71,30.74,128619.0,29.0756,29.0756,29.0284,29.0567,128619.0
2021-03-16 15:30:00,30.74,30.75,30.71,30.73,151488.0,29.0567,29.0662,29.0284,29.0473,151488.0
2021-03-16 15:40:00,30.72,30.74,30.68,30.68,276789.0,29.0378,29.0567,29.0,29.0,276789.0
2021-03-16 15:50:00,30.68,30.74,30.62,30.63,766422.0,29.0,29.0567,28.9433,28.9528,766422.0
2021-03-17 09:30:00,30.6,30.73,30.42,30.54,211089.0,28.9244,29.0473,28.7543,28.8677,211089.0
2021-03-17 09:40:00,30.53,30.57,30.45,30.55,123732.0,28.8582,28.8961,28.7826,28.8771,123732.0
2021-03-17 09:50:00,30.54,30.54,30.46,30.47,108732.0,28.8677,28.8677,28.7921,28.8015,108732.0
2021-03-17 10:00:00,30.45,30.46,30.35,30.36,196350.0,28.7826,28.7921,28.6881,28.6976,196350.0
2021-03-17 10:10:00,30.36,30.43,30.34,30.39,287301.0,28.6976,28.7637,28.6786,28.7259,287301.0
2021-03-17 10:20:00,30.38,30.49,30.34,30.42,146253.0,28.7165,28.8204,28.6786,28.7543,146253.0
2021-03-17 10:30:00,30.42,30.46,30.38,30.44,120504.0,28.7543,28.7921,28.7165,28.7732,120504.0
2021-03-17 10:40:00,30.44,30.55,30.42,30.49,131664.0,28.7732,28.8771,28.7543,28.8204,131664.0
2021-03-17 10:50:00,30.49,30.51,30.41,30.41,122256.0,28.8204,28.8393,28.7448,28.7448,122256.0
2021-03-17 11:00:00,30.4,30.53,30.4,30.53,68931.0,28.7354,28.8582,28.7354,28.8582,68931.0
2021-03-17 11:10:00,30.53,30.65,30.52,30.57,87141.0,28.8582,28.9717,28.8488,28.8961,87141.0
2021-03-17 11:20:00,30.58,30.6,30.55,30.59,104025.0,28.9055,28.9244,28.8771,28.915,104025.0
2021-03-17 11:30:00,30.58,30.68,30.58,30.67,195780.0,28.9055,29.0,28.9055,28.9906,195780.0
2021-03-17 11:40:00,30.67,30.69,30.61,30.67,81981.0,28.9906,29.0095,28.9339,28.9906,81981.0
2021-03-17 11:50:00,30.68,30.77,30.68,30.76,54246.0,29.0,29.0851,29.0,29.0756,54246.0
2021-03-17 12:00:00,30.76,30.9,30.75,30.9,273216.0,29.0756,29.208,29.0662,29.208,273216.0
2021-03-17 12:10:00,30.88,30.88,30.78,30.81,71346.0,29.1891,29.1891,29.0946,29.1229,71346.0
2021-03-17 12:20:00,30.8,30.81,30.75,30.75,67212.0,29.1135,29.1229,29.0662,29.0662,67212.0
2021-03-17 12:30:00,30.75,30.75,30.69,30.72,52833.0,29.0662,29.0662,29.0095,29.0378,52833.0
2021-03-17 12:40:00,30.72,30.74,30.69,30.74,54465.0,29.0378,29.0567,29.0095,29.0567,54465.0
2021-03-17 12:50:00,30.73,30.76,30.69,30.74,64608.0,29.0473,29.0756,29.0095,29.0567,64608.0
2021-03-17 13:00:00,30.73,30.76,30.68,30.68,85719.0,29.0473,29.0756,29.0,29.0,85719.0
2021-03-17 13:10:00,30.68,30.69,30.62,30.67,86097.0,29.0,29.0095,28.9433,28.9906,86097.0
2021-03-17 13:20:00,30.67,30.68,30.62,30.63,115428.0,28.9906,29.0,28.9433,28.9528,115428.0
2021-03-17 13:30:00,30.63,30.68,30.62,30.65,106419.0,28.9528,29.0,28.9433,28.9717,106419.0
2021-03-17 13:40:00,30.65,30.66,30.62,30.65,76470.0,28.9717,28.9811,28.9433,28.9717,76470.0
2021-03-17 13:50:00,30.64,30.64,30.57,30.58,107046.0,28.9622,28.9622,28.8961,28.9055,107046.0
2021-03-17 14:00:00,30.58,30.79,30.58,30.67,148104.0,28.9055,29.104,28.9055,28.9906,148104.0
2021-03-17 14:10:00,30.69,30.78,30.67,30.7,591114.0,29.0095,29.0946,28.9906,29.0189,591114.0
2021-03-17 14:20:00,30.7,30.7,30.6,30.6,148962.0,29.0189,29.0189,28.9244,28.9244,148962.0
2021-03-17 14:30:00,30.59,30.72,30.58,30.72,312927.0,28.915,29.0378,28.9055,29.0378,312927.0
2021-03-17 14:40:00,30.72,30.85,30.72,30.84,561084.0,29.0378,29.1607,29.0378,29.1513,561084.0
2021-03-17 14:50:00,30.83,30.86,30.77,30.86,177783.0,29.1418,29.1702,29.0851,29.1702,177783.0
2021-03-17 15:00:00,30.86,30.88,30.82,30.83,178842.0,29.1702,29.1891,29.1324,29.1418,178842.0
2021-03-17 15:10:00,30.83,30.83,30.73,30.73,153198.0,29.1418,29.1418,29.0473,29.0473,153198.0
2021-03-17 15:20:00,30.73,30.74,30.68,30.72,123873.0,29.0473,29.0567,29.0,29.0378,123873.0
2021-03-17 15:30:00,30.72,30.75,30.67,30.75,199779.0,29.0378,29.0662,28.9906,29.0662,199779.0
2021-03-17 15:40:00,30.74,30.75,30.62,30.67,248922.0,29.0567,29.0662,28.9433,28.9906,248922.0
2021-03-17 15:50:00,30.66,30.71,30.62,30.71,963207.0,28.9811,29.0284,28.9433,29.0284,963207.0
2021-03-18 09:30:00,30.49,30.7,30.47,30.7,346407.0,28.8204,29.0189,28.8015,29.0189,346407.0
2021-03-18 09:40:00,30.7,30.75,30.64,30.66,133509.0,29.0189,29.0662,28.9622,28.9811,133509.0
2021-03-18 09:50:00,30.65,30.65,30.55,30.58,122016.0,28.9717,28.9717,28.8771,28.9055,122016.0
2021-03-18 10:00:00,30.58,30.69,30.56,30.67,179331.0,28.9055,29.0095,28.8866,28.9906,179331.0
2021-03-18 10:10:00,30.67,30.72,30.64,30.69,118167.0,28.9906,29.0378,28.9622,29.0095,118167.0
2021-03-18 10:20:00,30.7,30.86,30.65,30.83,165108.0,29.0189,29.1702,28.9717,29.1418,165108.0
2021-03-18 10:30:00,30.83,30.9,30.81,30.86,129114.0,29.1418,29.208,29.1229,29.1702,129114.0
2021-03-18 10:40:00,30.87,30.93,30.86,30.88,231420.0,29.1796,29.2363,29.1702,29.1891,231420.0
2021-03-18 10:50:00,30.88,30.89,30.86,30.89,154188.0,29.1891,29.1985,29.1702,29.1985,154188.0
2021-03-18 11:00:00,30.89,31.02,30.89,31.02,164421.0,29.1985,29.3214,29.1985,29.3214,164421.0
2021-03-18 11:10:00,31.02,31.06,30.89,30.91,246960.0,29.3214,29.3592,29.1985,29.2174,246960.0
2021-03-18 11:20:00,30.91,30.96,30.89,30.95,127581.0,29.2174,29.2647,29.1985,29.2552,127581.0
2021-03-18 11:30:00,30.95,30.95,30.81,30.89,209142.0,29.2552,29.2552,29.1229,29.1985,209142.0
2021-03-18 11:40:00,30.89,30.96,30.85,30.96,96555.0,29.1985,29.2647,29.1607,29.2647,96555.0
2021-03-18 11:50:00,30.95,31.01,30.95,31.0,134703.0,29.2552,29.312,29.2552,29.3025,134703.0
2021-03-18 12:00:00,31.0,31.03,30.96,30.97,175815.0,29.3025,29.3309,29.2647,29.2742,175815.0
2021-03-18 12:10:00,30.97,30.98,30.9,30.93,96006.0,29.2742,29.2836,29.208,29.2363,96006.0
2021-03-18 12:20:00,30.94,30.94,30.88,30.89,179859.0,29.2458,29.2458,29.1891,29.1985,179859.0
2021-03-18 12:30:00,30.88,30.89,30.81,30.83,114825.0,29.1891,29.1985,29.1229,29.1418,114825.0
2021-03-18 12:40:00,30.83,30.84,30.81,30.84,101073.0,29.1418,29.1513,29.1229,29.1513,101073.0
2021-03-18 12:50:00,30.84,30.92,30.82,30.83,178917.0,29.1513,29.2269,29.1324,29.1418,178917.0
2021-03-18 13:00:00,30.83,30.89,30.83,30.86,84489.0,29.1418,29.1985,29.1418,29.1702,84489.0
2021-03-18 13:10:00,30.86,30.91,30.84,30.91,117363.0,29.1702,29.2174,29.1513,29.2174,117363.0
2021-03-18 13:20:00,30.91,30.97,30.91,30.95,129525.0,29.2174,29.2742,29.2174,29.2552,129525.0
2021-03-18 13:30:00,30.95,30.97,30.93,30.96,117156.0,29.2552,29.2742,29.2363,29.2647,117156.0
2021-03-18 13:40:00,30.96,30.96,30.92,30.95,126339.0,29.2647,29.2647,29.2269,29.2552,126339.0
2021-03-18 13:50:00,30.95,30.99,30.94,30.95,90897.0,29.2552,29.2931,29.2458,29.2552,90897.0
2021-03-18 14:00:00,30.95,30.95,30.89,30.9,92949.0,29.2552,29.2552,29.1985,29.208,92949.0
2021-03-18 14:10:00,30.9,30.9,30.83,30.84,82635.0,29.208,29.208,29.1418,29.1513,82635.0
2021-03-18 14:20:00,30.83,30.84,30.79,30.79,101916.0,29.1418,29.1513,29.104,29.104,101916.0
2021-03-18 14:30:00,30.79,30.81,30.64,30.65,311559.0,29.104,29.1229,28.9622,28.9717,311559.0
2021-03-18 14:40:00,30.65,30.72,30.59,30.72,276936.0,28.9717,29.0378,28.915,29.0378,276936.0
2021-03-18 14:50:00,30.72,30.74,30.67,30.73,260727.0,29.0378,29.0567,28.9906,29.0473,260727.0
2021-03-18 15:00:00,30.73,30.78,30.7,30.78,341400.0,29.0473,29.0946,29.0189,29.0946,341400.0
2021-03-18 15:10:00,30.78,30.83,30.75,30.8,261039.0,29.0946,29.1418,29.0662,29.1135,261039.0
2021-03-18 15:20:00,30.8,30.81,30.75,30.8,348687.0,29.1135,29.1229,29.0662,29.1135,348687.0
2021-03-18 15:30:00,30.8,30.83,30.74,30.8,390942.0,29.1135,29.1418,29.0567,29.1135,390942.0
2021-03-18 15:40:00,30.81,30.81,30.77,30.78,567147.0,29.1229,29.1229,29.0851,29.0946,567147.0
2021-03-18 15:50:00,30.77,30.89,30.76,30.85,1239495.0,29.0851,29.1985,29.0756,29.1607,1239495.0
2021-03-19 09:30:00,30.85,31.0,30.69,30.7,2194665.0,29.1607,29.3025,29.0095,29.0189,2194665.0
2021-03-19 09:40:00,30.71,30.74,30.35,30.37,239277.0,29.0284,29.0567,28.6881,28.707,239277.0
2021-03-19 09:50:00,30.37,30.54,30.36,30.46,132102.0,28.707,28.8677,28.6976,28.7921,132102.0
2021-03-19 10:00:00,30.45,30.48,30.35,30.4,206538.0,28.7826,28.811,28.6881,28.7354,206538.0
2021-03-19 10:10:00,30.42,30.47,30.39,30.45,192735.0,28.7543,28.8015,28.7259,28.7826,192735.0
2021-03-19 10:20:00,30.46,30.53,30.37,30.41,248553.0,28.7921,28.8582,28.707,28.7448,248553.0
2021-03-19 10:30:00,30.42,30.48,30.35,30.37,199617.0,28.7543,28.811,28.6881,28.707,199617.0
2021-03-19 10:40:00,30.36,30.37,30.3,30.34,562467.0,28.6976,28.707,28.6408,28.6786,562467.0
2021-03-19 10:50:00,30.34,30.43,30.32,30.4,765693.0,28.6786,28.7637,28.6597,28.7354,765693.0
2021-03-19 11:00:00,30.39,30.4,30.31,30.32,721062.0,28.7259,28.7354,28.6503,28.6597,721062.0
2021-03-19 11:10:00,30.32,30.33,30.25,30.27,318852.0,28.6597,28.6692,28.5936,28.6125,318852.0
2021-03-19 11:20:00,30.26,30.29,30.18,30.23,282846.0,28.603,28.6314,28.5274,28.5747,282846.0
2021-03-19 11:30:00,30.22,30.33,30.22,30.26,338040.0,28.5652,28.6692,28.5652,28.603,338040.0
2021-03-19 11:40:00,30.27,30.29,30.24,30.25,541755.0,28.6125,28.6314,28.5841,28.5936,541755.0
2021-03-19 11:50:00,30.25,30.29,30.2,30.21,908619.0,28.5936,28.6314,28.5463,28.5558,908619.0
2021-03-19 12:00:00,30.21,30.28,30.21,30.26,296121.0,28.5558,28.6219,28.5558,28.603,296121.0
2021-03-19 12:10:00,30.26,30.27,30.22,30.26,289638.0,28.603,28.6125,28.5652,28.603,289638.0
2021-03-19 12:20:00,30.25,30.43,30.25,30.43,801714.0,28.5936,28.7637,28.5936,28.7637,801714.0
2021-03-19 12:30:00,30.44,30.46,30.29,30.3,324975.0,28.7732,28.7921,28.6314,28.6408,324975.0
2021-03-19 12:40:00,30.3,30.33,30.29,30.31,440835.0,28.6408,28.6692,28.6314,28.6503,440835.0
2021-03-19 12:50:00,30.31,30.31,30.29,30.31,358722.0,28.6503,28.6503,28.6314,28.6503,358722.0
2021-03-19 13:00:00,30.31,30.31,30.24,30.28,320889.0,28.6503,28.6503,28.5841,28.6219,320889.0
2021-03-19 13:10:00,30.29,30.3,30.24,30.27,190239.0,28.6314,28.6408,28.5841,28.6125,190239.0
2021-03-19 13:20:00,30.27,30.27,30.24,30.26,226254.0,28.6125,28.6125,28.5841,28.603,226254.0
2021-03-19 13:30:00,30.26,30.27,30.23,30.25,386994.0,28.603,28.6125,28.5747,28.5936,386994.0
2021-03-19 13:40:00,30.25,30.26,30.24,30.26,388602.0,28.5936,28.603,28.5841,28.603,388602.0
2021-03-19 13:50:00,30.25,30.26,30.24,30.25,333834.0,28.5936,28.603,28.5841,28.5936,333834.0
2021-03-19 14:00:00,30.25,30.26,30.19,30.19,444429.0,28.5936,28.603,28.5369,28.5369,444429.0
2021-03-19 14:10:00,30.19,30.22,30.18,30.19,226119.0,28.5369,28.5652,28.5274,28.5369,226119.0
2021-03-19 14:20:00,30.19,30.2,30.17,30.19,620745.0,28.5369,28.5463,28.518,28.5369,620745.0
2021-03-19 14:30:00,30.19,30.2,30.16,30.17,452568.0,28.5369,28.5463,28.5085,28.518,452568.0
2021-03-19 14:40:00,30.17,30.21,30.16,30.18,989151.0,28.518,28.5558,28.5085,28.5274,989151.0
2021-03-19 14:50:00,30.18,30.38,30.17,30.37,475941.0,28.5274,28.7165,28.518,28.707,475941.0
2021-03-19 15:00:00,30.37,30.44,30.33,30.34,461463.0,28.707,28.7732,28.6692,28.6786,461463.0
2021-03-19 15:10:00,30.33,30.35,30.33,30.34,524796.0,28.6692,28.6881,28.6692,28.6786,524796.0
2021-03-19 15:20:00,30.34,30.43,30.27,30.43,873573.0,28.6786,28.7637,28.6125,28.7637,873573.0
2021-03-19 15:30:00,30.43,30.59,30.4,30.52,332829.0,28.7637,28.915,28.7354,28.8488,332829.0
2021-03-19 15:40:00,30.52,30.59,30.44,30.48,387456.0,28.8488,28.915,28.7732,28.811,387456.0
2021-03-19 15:50:00,30.48,30.48,30.16,30.22,1907469.0,28.811,28.811,28.5085,28.5652,1907469.0
2021-03-22 09:30:00,31.65,31.65,31.08,31.36,2281455.0,29.9169,29.9169,29.3781,29.6428,2281455.0
2021-03-22 09:40:00,31.37,31.73,31.34,31.49,1543143.0,29.6522,29.9925,29.6239,29.7657,1543143.0
2021-03-22 09:50:00,31.49,31.54,31.32,31.49,880080.0,29.7657,29.8129,29.605,29.7657,880080.0
2021-03-22 10:00:00,31.49,31.52,31.22,31.25,1042185.0,29.7657,29.794,29.5105,29.5388,1042185.0
2021-03-22 10:10:00,31.25,31.29,31.19,31.25,798327.0,29.5388,29.5766,29.4821,29.5388,798327.0
2021-03-22 10:20:00,31.25,31.36,31.17,31.36,469272.0,29.5388,29.6428,29.4632,29.6428,469272.0
2021-03-22 10:30:00,31.36,31.42,31.16,31.18,307887.0,29.6428,29.6995,29.4537,29.4727,307887.0
2021-03-22 10:40:00,31.18,31.28,31.17,31.25,332799.0,29.4727,29.5672,29.4632,29.5388,332799.0
2021-03-22 10:50:00,31.26,31.31,31.24,31.3,295383.0,29.5483,29.5955,29.5294,29.5861,295383.0
2021-03-22 11:00:00,31.3,31.37,31.23,31.25,252696.0,29.5861,29.6522,29.5199,29.5388,252696.0
2021-03-22 11:10:00,31.26,31.28,31.15,31.15,216717.0,29.5483,29.5672,29.4443,29.4443,216717.0
2021-03-22 11:20:00,31.15,31.22,31.11,31.13,236787.0,29.4443,29.5105,29.4065,29.4254,236787.0
2021-03-22 11:30:00,31.15,31.22,31.13,31.21,193563.0,29.4443,29.5105,29.4254,29.501,193563.0
2021-03-22 11:40:00,31.21,31.22,31.12,31.12,143199.0,29.501,29.5105,29.4159,29.4159,143199.0
2021-03-22 11:50:00,31.13,31.16,31.1,31.16,158787.0,29.4254,29.4537,29.397,29.4537,158787.0
2021-03-22 12:00:00,31.17,31.25,31.15,31.18,200349.0,29.4632,29.5388,29.4443,29.4727,200349.0
2021-03-22 12:10:00,31.19,31.24,31.17,31.19,215406.0,29.4821,29.5294,29.4632,29.4821,215406.0
2021-03-22 12:20:00,31.19,31.26,31.13,31.15,207102.0,29.4821,29.5483,29.4254,29.4443,207102.0
2021-03-22 12:30:00,31.15,31.17,31.08,31.15,209619.0,29.4443,29.4632,29.3781,29.4443,209619.0
2021-03-22 12:40:00,31.15,31.26,31.14,31.22,119283.0,29.4443,29.5483,29.4348,29.5105,119283.0
2021-03-22 12:50:00,31.23,31.27,31.21,31.26,218334.0,29.5199,29.5577,29.501,29.5483,218334.0
2021-03-22 13:00:00,31.27,31.32,31.26,31.31,102558.0,29.5577,29.605,29.5483,29.5955,102558.0
2021-03-22 13:10:00,31.31,31.33,31.25,31.27,129078.0,29.5955,29.6144,29.5388,29.5577,129078.0
2021-03-22 13:20:00,31.27,31.29,31.23,31.29,96153.0,29.5577,29.5766,29.5199,29.5766,96153.0
2021-03-22 13:30:00,31.29,31.3,31.25,31.28,109440.0,29.5766,29.5861,29.5388,29.5672,109440.0
2021-03-22 13:40:00,31.28,31.33,31.25,31.26,245763.0,29.5672,29.6144,29.5388,29.5483,245763.0
2021-03-22 13:50:00,31.25,31.25,31.19,31.21,81078.0,29.5388,29.5388,29.4821,29.501,81078.0
2021-03-22 14:00:00,31.21,31.28,31.2,31.25,77772.0,29.501,29.5672,29.4916,29.5388,77772.0
2021-03-22 14:10:00,31.25,31.25,31.15,31.23,182685.0,29.5388,29.5388,29.4443,29.5199,182685.0
2021-03-22 14:20:00,31.24,31.28,31.23,31.24,108396.0,29.5294,29.5672,29.5199,29.5294,108396.0
2021-03-22 14:30:00,31.24,31.33,31.23,31.32,127755.0,29.5294,29.6144,29.5199,29.605,127755.0
2021-03-22 14:40:00,31.32,31.38,31.32,31.37,112692.0,29.605,29.6617,29.605,29.6522,112692.0
2021-03-22 14:50:00,31.37,31.38,31.33,31.35,122841.0,29.6522,29.6617,29.6144,29.6333,122841.0
2021-03-22 15:00:00,31.35,31.4,31.35,31.38,187326.0,29.6333,29.6806,29.6333,29.6617,187326.0
2021-03-22 15:10:00,31.37,31.39,31.36,31.36,118335.0,29.6522,29.6712,29.6428,29.6428,118335.0
2021-03-22 15:20:00,31.35,31.37,31.3,31.31,200406.0,29.6333,29.6522,29.5861,29.5955,200406.0
2021-03-22 15:30:00,31.32,31.33,31.28,31.31,271680.0,29.605,29.6144,29.5672,29.5955,271680.0
2021-03-22 15:40:00,31.3,31.31,31.19,31.25,529914.0,29.5861,29.5955,29.4821,29.5388,529914.0
2021-03-22 15:50:00,31.24,31.28,31.19,31.26,1097793.0,29.5294,29.5672,29.4821,29.5483,1097793.0
2021-03-23 09:30:00,31.16,31.32,31.02,31.28,462954.0,29.4537,29.605,29.3214,29.5672,462954.0
2021-03-23 09:40:00,31.27,31.46,31.27,31.43,244467.0,29.5577,29.7373,29.5577,29.709,244467.0
2021-03-23 09:50:00,31.43,31.63,31.38,31.55,242409.0,29.709,29.898,29.6617,29.8224,242409.0
2021-03-23 10:00:00,31.56,31.61,31.46,31.53,227775.0,29.8318,29.8791,29.7373,29.8035,227775.0
2021-03-23 10:10:00,31.54,31.62,31.43,31.49,224772.0,29.8129,29.8886,29.709,29.7657,224772.0
2021-03-23 10:20:00,31.49,31.56,31.43,31.53,159384.0,29.7657,29.8318,29.709,29.8035,159384.0
2021-03-23 10:30:00,31.52,31.53,31.23,31.25,133935.0,29.794,29.8035,29.5199,29.5388,133935.0
2021-03-23 10:40:00,31.24,31.31,31.22,31.27,220482.0,29.5294,29.5955,29.5105,29.5577,220482.0
2021-03-23 10:50:00,31.27,31.28,31.18,31.23,110994.0,29.5577,29.5672,29.4727,29.5199,110994.0
2021-03-23 11:00:00,31.23,31.3,31.22,31.27,142275.0,29.5199,29.5861,29.5105,29.5577,142275.0
2021-03-23 11:10:00,31.27,31.37,31.27,31.35,101949.0,29.5577,29.6522,29.5577,29.6333,101949.0
2021-03-23 11:20:00,31.34,31.43,31.34,31.41,122169.0,29.6239,29.709,29.6239,29.6901,122169.0
2021-03-23 11:30:00,31.41,31.41,31.3,31.3,113562.0,29.6901,29.6901,29.5861,29.5861,113562.0
2021-03-23 11:40:00,31.31,31.33,31.27,31.32,62517.0,29.5955,29.6144,29.5577,29.605,62517.0
2021-03-23 11:50:00,31.32,31.36,31.28,31.34,92676.0,29.605,29.6428,29.5672,29.6239,92676.0
2021-03-23 12:00:00,31.34,31.36,31.22,31.29,103932.0,29.6239,29.6428,29.5105,29.5766,103932.0
2021-03-23 12:10:00,31.3,31.31,31.25,31.25,81639.0,29.5861,29.5955,29.5388,29.5388,81639.0
2021-03-23 12:20:00,31.26,31.26,31.21,31.25,76356.0,29.5483,29.5483,29.501,29.5388,76356.0
2021-03-23 12:30:00,31.25,31.33,31.22,31.32,102558.0,29.5388,29.6144,29.5105,29.605,102558.0
2021-03-23 12:40:00,31.32,31.32,31.27,31.28,61713.0,29.605,29.605,29.5577,29.5672,61713.0
2021-03-23 12:50:00,31.28,31.32,31.27,31.3,61659.0,29.5672,29.605,29.5577,29.5861,61659.0
2021-03-23 13:00:00,31.3,31.33,31.26,31.27,58788.0,29.5861,29.6144,29.5483,29.5577,58788.0
2021-03-23 13:10:00,31.26,31.31,31.26,31.31,71202.0,29.5483,29.5955,29.5483,29.5955,71202.0
2021-03-23 13:20:00,31.3,31.31,31.26,31.26,62100.0,29.5861,29.5955,29.5483,29.5483,62100.0
2021-03-23 13:30:00,31.27,31.27,31.18,31.19,61200.0,29.5577,29.5577,29.4727,29.4821,61200.0
2021-03-23 13:40:00,31.19,31.19,31.09,31.1,92793.0,29.4821,29.4821,29.3876,29.397,92793.0
2021-03-23 13:50:00,31.09,31.1,31.07,31.1,91947.0,29.3876,29.397,29.3687,29.397,91947.0
2021-03-23 14:00:00,31.09,31.13,31.07,31.13,100479.0,29.3876,29.4254,29.3687,29.4254,100479.0
2021-03-23 14:10:00,31.13,31.15,31.1,31.14,92529.0,29.4254,29.4443,29.397,29.4348,92529.0
2021-03-23 14:20:00,31.15,31.15,31.1,31.12,77661.0,29.4443,29.4443,29.397,29.4159,77661.0
2021-03-23 14:30:00,31.12,31.12,31.05,31.05,88392.0,29.4159,29.4159,29.3498,29.3498,88392.0
2021-03-23 14:40:00,31.06,31.06,30.97,31.02,174867.0,29.3592,29.3592,29.2742,29.3214,174867.0
2021-03-23 14:50:00,31.02,31.04,30.95,30.98,159636.0,29.3214,29.3403,29.2552,29.2836,159636.0
2021-03-23 15:00:00,30.98,31.01,30.94,30.95,124776.0,29.2836,29.312,29.2458,29.2552,124776.0
2021-03-23 15:10:00,30.96,30.97,30.91,30.96,138216.0,29.2647,29.2742,29.2174,29.2647,138216.0
2021-03-23 15:20:00,30.96,30.96,30.9,30.9,239805.0,29.2647,29.2647,29.208,29.208,239805.0
2021-03-23 15:30:00,30.9,30.94,30.87,30.89,275661.0,29.208,29.2458,29.1796,29.1985,275661.0
2021-03-23 15:40:00,30.89,30.96,30.87,30.92,382947.0,29.1985,29.2647,29.1796,29.2269,382947.0
2021-03-23 15:50:00,30.92,31.0,30.87,30.98,778893.0,29.2269,29.3025,29.1796,29.2836,778893.0
2021-03-24 09:30:00,31.06,31.38,31.01,31.38,368901.0,29.3592,29.6617,29.312,29.6617,368901.0
2021-03-24 09:40:00,31.38,31.51,31.36,31.47,192303.0,29.6617,29.7846,29.6428,29.7468,192303.0
2021-03-24 09:50:00,31.47,31.47,31.34,31.38,245655.0,29.7468,29.7468,29.6239,29.6617,245655.0
2021-03-24 10:00:00,31.38,31.43,31.36,31.36,280872.0,29.6617,29.709,29.6428,29.6428,280872.0
2021-03-24 10:10:00,31.36,31.45,31.29,31.35,240216.0,29.6428,29.7279,29.5766,29.6333,240216.0
2021-03-24 10:20:00,31.36,31.38,31.33,31.33,168768.0,29.6428,29.6617,29.6144,29.6144,168768.0
2021-03-24 10:30:00,31.34,31.44,31.33,31.42,225204.0,29.6239,29.7184,29.6144,29.6995,225204.0
2021-03-24 10:40:00,31.42,31.58,31.42,31.56,166869.0,29.6995,29.8507,29.6995,29.8318,166869.0
2021-03-24 10:50:00,31.56,31.59,31.52,31.57,106161.0,29.8318,29.8602,29.794,29.8413,106161.0
2021-03-24 11:00:00,31.57,31.57,31.49,31.49,95916.0,29.8413,29.8413,29.7657,29.7657,95916.0
2021-03-24 11:10:00,31.5,31.5,31.44,31.48,159660.0,29.7751,29.7751,29.7184,29.7562,159660.0
2021-03-24 11:20:00,31.48,31.59,31.48,31.59,125895.0,29.7562,29.8602,29.7562,29.8602,125895.0
2021-03-24 11:30:00,31.58,31.72,31.56,31.68,221823.0,29.8507,29.9831,29.8318,29.9453,221823.0
2021-03-24 11:40:00,31.68,31.68,31.6,31.62,343476.0,29.9453,29.9453,29.8697,29.8886,343476.0
2021-03-24 11:50:00,31.62,31.62,31.58,31.59,138732.0,29.8886,29.8886,29.8507,29.8602,138732.0
2021-03-24 12:00:00,31.59,31.65,31.58,31.65,194451.0,29.8602,29.9169,29.8507,29.9169,194451.0
2021-03-24 12:10:00,31.65,31.76,31.64,31.71,207651.0,29.9169,30.0209,29.9075,29.9736,207651.0
2021-03-24 12:20:00,31.71,31.72,31.69,31.71,84729.0,29.9736,29.9831,29.9547,29.9736,84729.0
2021-03-24 12:30:00,31.72,31.74,31.67,31.73,223866.0,29.9831,30.002,29.9358,29.9925,223866.0
2021-03-24 12:40:00,31.73,31.76,31.68,31.7,194019.0,29.9925,30.0209,29.9453,29.9642,194019.0
2021-03-24 12:50:00,31.71,31.72,31.68,31.72,61272.0,29.9736,29.9831,29.9453,29.9831,61272.0
2021-03-24 13:00:00,31.72,31.72,31.65,31.69,93831.0,29.9831,29.9831,29.9169,29.9547,93831.0
2021-03-24 13:10:00,31.69,31.69,31.62,31.66,160200.0,29.9547,29.9547,29.8886,29.9264,160200.0
2021-03-24 13:20:00,31.65,31.71,31.65,31.71,310974.0,29.9169,29.9736,29.9169,29.9736,310974.0
2021-03-24 13:30:00,31.71,31.72,31.68,31.71,272295.0,29.9736,29.9831,29.9453,29.9736,272295.0
2021-03-24 13:40:00,31.7,31.71,31.59,31.68,188190.0,29.9642,29.9736,29.8602,29.9453,188190.0
2021-03-24 13:50:00,31.69,31.72,31.69,31.71,147879.0,29.9547,29.9831,29.9547,29.9736,147879.0
2021-03-24 14:00:00,31.71,31.71,31.65,31.67,286506.0,29.9736,29.9736,29.9169,29.9358,286506.0
2021-03-24 14:10:00,31.67,31.72,31.61,31.62,229386.0,29.9358,29.9831,29.8791,29.8886,229386.0
2021-03-24 14:20:00,31.61,31.66,31.61,31.64,94476.0,29.8791,29.9264,29.8791,29.9075,94476.0
2021-03-24 14:30:00,31.64,31.67,31.58,31.64,101781.0,29.9075,29.9358,29.8507,29.9075,101781.0
2021-03-24 14:40:00,31.64,31.65,31.57,31.65,146448.0,29.9075,29.9169,29.8413,29.9169,146448.0
2021-03-24 14:50:00,31.65,31.65,31.53,31.53,108939.0,29.9169,29.9169,29.8035,29.8035,108939.0
2021-03-24 15:00:00,31.52,31.63,31.51,31.6,159381.0,29.794,29.898,29.7846,29.8697,159381.0
2021-03-24 15:10:00,31.59,31.6,31.56,31.58,191838.0,29.8602,29.8697,29.8318,29.8507,191838.0
2021-03-24 15:20:00,31.58,31.58,31.51,31.51,173289.0,29.8507,29.8507,29.7846,29.7846,173289.0
2021-03-24 15:30:00,31.51,31.52,31.44,31.46,352626.0,29.7846,29.794,29.7184,29.7373,352626.0
2021-03-24 15:40:00,31.46,31.5,31.42,31.49,497547.0,29.7373,29.7751,29.6995,29.7657,497547.0
2021-03-24 15:50:00,31.48,31.51,31.38,31.39,879483.0,29.7562,29.7846,29.6617,29.6712,879483.0
2021-03-25 09:30:00,31.32,31.62,31.03,31.06,419073.0,29.605,29.8886,29.3309,29.3592,419073.0
2021-03-25 09:40:00,31.06,31.16,31.01,31.16,212787.0,29.3592,29.4537,29.312,29.4537,212787.0
2021-03-25 09:50:00,31.15,31.23,31.12,31.2,160584.0,29.4443,29.5199,29.4159,29.4916,160584.0
2021-03-25 10:00:00,31.2,31.31,31.2,31.24,213441.0,29.4916,29.5955,29.4916,29.5294,213441.0
2021-03-25 10:10:00,31.24,31.29,31.17,31.21,134874.0,29.5294,29.5766,29.4632,29.501,134874.0
2021-03-25 10:20:00,31.23,31.31,31.21,31.23,98733.0,29.5199,29.5955,29.501,29.5199,98733.0
2021-03-25 10:30:00,31.23,31.29,31.23,31.25,81336.0,29.5199,29.5766,29.5199,29.5388,81336.0
2021-03-25 10:40:00,31.25,31.27,31.19,31.21,124611.0,29.5388,29.5577,29.4821,29.501,124611.0
2021-03-25 10:50:00,31.2,31.2,31.06,31.16,131697.0,29.4916,29.4916,29.3592,29.4537,131697.0
2021-03-25 11:00:00,31.15,31.19,31.09,31.16,114747.0,29.4443,29.4821,29.3876,29.4537,114747.0
2021-03-25 11:10:00,31.16,31.18,31.1,31.17,185832.0,29.4537,29.4727,29.397,29.4632,185832.0
2021-03-25 11:20:00,31.17,31.19,31.11,31.16,133677.0,29.4632,29.4821,29.4065,29.4537,133677.0
2021-03-25 11:30:00,31.16,31.31,31.16,31.3,88209.0,29.4537,29.5955,29.4537,29.5861,88209.0
2021-03-25 11:40:00,31.29,31.29,31.21,31.26,110580.0,29.5766,29.5766,29.501,29.5483,110580.0
2021-03-25 11:50:00,31.25,31.47,31.24,31.46,133467.0,29.5388,29.7468,29.5294,29.7373,133467.0
2021-03-25 12:00:00,31.46,31.5,31.36,31.38,161883.0,29.7373,29.7751,29.6428,29.6617,161883.0
2021-03-25 12:10:00,31.38,31.48,31.38,31.47,83529.0,29.6617,29.7562,29.6617,29.7468,83529.0
2021-03-25 12:20:00,31.48,31.52,31.45,31.49,129207.0,29.7562,29.794,29.7279,29.7657,129207.0
2021-03-25 12:30:00,31.49,31.53,31.49,31.52,61470.0,29.7657,29.8035,29.7657,29.794,61470.0
2021-03-25 12:40:00,31.52,31.59,31.49,31.57,68478.0,29.794,29.8602,29.7657,29.8413,68478.0
2021-03-25 12:50:00,31.57,31.67,31.56,31.65,290289.0,29.8413,29.9358,29.8318,29.9169,290289.0
2021-03-25 13:00:00,31.66,31.67,31.59,31.64,118755.0,29.9264,29.9358,29.8602,29.9075,118755.0
2021-03-25 13:10:00,31.64,31.75,31.62,31.68,128985.0,29.9075,30.0114,29.8886,29.9453,128985.0
2021-03-25 13:20:00,31.7,31.7,31.65,31.65,63489.0,29.9642,29.9642,29.9169,29.9169,63489.0
2021-03-25 13:30:00,31.65,31.65,31.57,31.64,83313.0,29.9169,29.9169,29.8413,29.9075,83313.0
2021-03-25 13:40:00,31.64,31.74,31.64,31.68,104040.0,29.9075,30.002,29.9075,29.9453,104040.0
2021-03-25 13:50:00,31.68,31.72,31.67,31.67,50214.0,29.9453,29.9831,29.9358,29.9358,50214.0
2021-03-25 14:00:00,31.67,31.67,31.59,31.61,92208.0,29.9358,29.9358,29.8602,29.8791,92208.0
2021-03-25 14:10:00,31.61,31.7,31.6,31.7,80208.0,29.8791,29.9642,29.8697,29.9642,80208.0
2021-03-25 14:20:00,31.7,31.71,31.61,31.61,69729.0,29.9642,29.9736,29.8791,29.8791,69729.0
2021-03-25 14:30:00,31.61,31.7,31.59,31.7,78483.0,29.8791,29.9642,29.8602,29.9642,78483.0
2021-03-25 14:40:00,31.7,31.74,31.7,31.72,98535.0,29.9642,30.002,29.9642,29.9831,98535.0
2021-03-25 14:50:00,31.73,31.81,31.72,31.8,178872.0,29.9925,30.0682,29.9831,30.0587,178872.0
2021-03-25 15:00:00,31.8,31.88,31.77,31.79,231759.0,30.0587,30.1343,30.0303,30.0492,231759.0
2021-03-25 15:10:00,31.79,31.83,31.78,31.83,114171.0,30.0492,30.0871,30.0398,30.0871,114171.0
2021-03-25 15:20:00,31.83,31.87,31.81,31.87,142491.0,30.0871,30.1249,30.0682,30.1249,142491.0
2021-03-25 15:30:00,31.86,31.9,31.84,31.88,195516.0,30.1154,30.1532,30.0965,30.1343,195516.0
2021-03-25 15:40:00,31.89,31.92,31.84,31.84,227505.0,30.1438,30.1721,30.0965,30.0965,227505.0
2021-03-25 15:50:00,31.85,31.94,31.84,31.85,712131.0,30.106,30.191,30.0965,30.106,712131.0
2021-03-26 09:30:00,31.85,32.06,31.85,31.96,288549.0,30.106,30.3045,30.106,30.2099,288549.0
2021-03-26 09:40:00,31.95,31.98,31.85,31.85,93510.0,30.2005,30.2288,30.106,30.106,93510.0
2021-03-26 09:50:00,31.86,31.96,31.8,31.96,77109.0,30.1154,30.2099,30.0587,30.2099,77109.0
2021-03-26 10:00:00,31.96,31.97,31.9,31.93,86877.0,30.2099,30.2194,30.1532,30.1816,86877.0
2021-03-26 10:10:00,31.93,32.07,31.92,32.06,97557.0,30.1816,30.3139,30.1721,30.3045,97557.0
2021-03-26 10:20:00,32.06,32.1,32.01,32.06,156393.0,30.3045,30.3423,30.2572,30.3045,156393.0
2021-03-26 10:30:00,32.05,32.11,32.04,32.05,85173.0,30.295,30.3517,30.2856,30.295,85173.0
2021-03-26 10:40:00,32.06,32.15,32.06,32.13,80826.0,30.3045,30.3895,30.3045,30.3706,80826.0
2021-03-26 10:50:00,32.13,32.2,32.12,32.16,151458.0,30.3706,30.4368,30.3612,30.399,151458.0
2021-03-26 11:00:00,32.16,32.22,32.16,32.2,128811.0,30.399,30.4557,30.399,30.4368,128811.0
2021-03-26 11:10:00,32.2,32.2,32.08,32.09,103023.0,30.4368,30.4368,30.3234,30.3328,103023.0
2021-03-26 11:20:00,32.09,32.21,32.08,32.21,106302.0,30.3328,30.4463,30.3234,30.4463,106302.0
2021-03-26 11:30:00,32.2,32.2,32.12,32.15,100530.0,30.4368,30.4368,30.3612,30.3895,100530.0
2021-03-26 11:40:00,32.15,32.2,32.13,32.19,82032.0,30.3895,30.4368,30.3706,30.4273,82032.0
2021-03-26 11:50:00,32.2,32.21,32.17,32.19,40602.0,30.4368,30.4463,30.4084,30.4273,40602.0
2021-03-26 12:00:00,32.2,32.24,32.17,32.21,45351.0,30.4368,30.4746,30.4084,30.4463,45351.0
2021-03-26 12:10:00,32.21,32.24,32.18,32.22,73893.0,30.4463,30.4746,30.4179,30.4557,73893.0
2021-03-26 12:20:00,32.23,32.33,32.23,32.31,685806.0,30.4652,30.5597,30.4652,30.5408,685806.0
2021-03-26 12:30:00,32.32,32.37,32.3,32.37,171900.0,30.5502,30.5975,30.5313,30.5975,171900.0
2021-03-26 12:40:00,32.37,32.41,32.35,32.4,118278.0,30.5975,30.6353,30.5786,30.6258,118278.0
2021-03-26 12:50:00,32.4,32.5,32.39,32.46,221868.0,30.6258,30.7204,30.6164,30.6826,221868.0
2021-03-26 13:00:00,32.47,32.48,32.44,32.45,103779.0,30.692,30.7015,30.6637,30.6731,103779.0
2021-03-26 13:10:00,32.44,32.45,32.4,32.41,84882.0,30.6637,30.6731,30.6258,30.6353,84882.0
2021-03-26 13:20:00,32.41,32.51,32.4,32.45,166827.0,30.6353,30.7298,30.6258,30.6731,166827.0
2021-03-26 13:30:00,32.45,32.46,32.31,32.31,187254.0,30.6731,30.6826,30.5408,30.5408,187254.0
2021-03-26 13:40:00,32.31,32.31,32.22,32.24,156879.0,30.5408,30.5408,30.4557,30.4746,156879.0
2021-03-26 13:50:00,32.24,32.31,32.23,32.3,141144.0,30.4746,30.5408,30.4652,30.5313,141144.0
2021-03-26 14:00:00,32.3,32.31,32.2,32.2,135264.0,30.5313,30.5408,30.4368,30.4368,135264.0
2021-03-26 14:10:00,32.21,32.24,32.13,32.17,216555.0,30.4463,30.4746,30.3706,30.4084,216555.0
2021-03-26 14:20:00,32.17,32.25,32.17,32.24,161106.0,30.4084,30.4841,30.4084,30.4746,161106.0
2021-03-26 14:30:00,32.24,32.35,32.24,32.3,169815.0,30.4746,30.5786,30.4746,30.5313,169815.0
2021-03-26 14:40:00,32.3,32.32,32.21,32.22,110778.0,30.5313,30.5502,30.4463,30.4557,110778.0
2021-03-26 14:50:00,32.22,32.34,32.21,32.33,84942.0,30.4557,30.5691,30.4463,30.5597,84942.0
2021-03-26 15:00:00,32.33,32.39,32.32,32.32,80823.0,30.5597,30.6164,30.5502,30.5502,80823.0
2021-03-26 15:10:00,32.32,32.38,32.31,32.38,101928.0,30.5502,30.6069,30.5408,30.6069,101928.0
2021-03-26 15:20:00,32.38,32.39,32.3,32.32,186039.0,30.6069,30.6164,30.5313,30.5502,186039.0
2021-03-26 15:30:00,32.31,32.39,32.31,32.34,183273.0,30.5408,30.6164,30.5408,30.5691,183273.0
2021-03-26 15:40:00,32.34,32.42,32.33,32.42,167919.0,30.5691,30.6448,30.5597,30.6448,167919.0
2021-03-26 15:50:00,32.42,32.58,32.39,32.56,696780.0,30.6448,30.796,30.6164,30.7771,696780.0
2021-03-29 09:30:00,32.62,32.7,32.43,32.45,353265.0,30.8338,30.9094,30.6542,30.6731,353265.0
2021-03-29 09:40:00,32.49,32.55,32.38,32.43,207705.0,30.7109,30.7676,30.6069,30.6542,207705.0
2021-03-29 09:50:00,32.43,32.49,32.35,32.4,251622.0,30.6542,30.7109,30.5786,30.6258,251622.0
2021-03-29 10:00:00,32.4,32.43,32.2,32.21,205317.0,30.6258,30.6542,30.4368,30.4463,205317.0
2021-03-29 10:10:00,32.2,32.27,32.18,32.19,299544.0,30.4368,30.503,30.4179,30.4273,299544.0
2021-03-29 10:20:00,32.18,32.23,32.1,32.13,159588.0,30.4179,30.4652,30.3423,30.3706,159588.0
2021-03-29 10:30:00,32.12,32.17,32.04,32.14,101496.0,30.3612,30.4084,30.2856,30.3801,101496.0
2021-03-29 10:40:00,32.13,32.13,32.05,32.13,104694.0,30.3706,30.3706,30.295,30.3706,104694.0
2021-03-29 10:50:00,32.13,32.15,32.05,32.06,155385.0,30.3706,30.3895,30.295,30.3045,155385.0
2021-03-29 11:00:00,32.06,32.15,32.02,32.05,128760.0,30.3045,30.3895,30.2667,30.295,128760.0
2021-03-29 11:10:00,32.04,32.12,32.02,32.03,108912.0,30.2856,30.3612,30.2667,30.2761,108912.0
2021-03-29 11:20:00,32.03,32.11,32.02,32.1,134094.0,30.2761,30.3517,30.2667,30.3423,134094.0
2021-03-29 11:30:00,32.1,32.17,32.08,32.16,97386.0,30.3423,30.4084,30.3234,30.399,97386.0
2021-03-29 11:40:00,32.15,32.21,32.15,32.19,141006.0,30.3895,30.4463,30.3895,30.4273,141006.0
2021-03-29 11:50:00,32.19,32.2,32.14,32.19,91641.0,30.4273,30.4368,30.3801,30.4273,91641.0
2021-03-29 12:00:00,32.18,32.18,32.08,32.08,55626.0,30.4179,30.4179,30.3234,30.3234,55626.0
2021-03-29 12:10:00,32.08,32.09,32.02,32.03,84669.0,30.3234,30.3328,30.2667,30.2761,84669.0
2021-03-29 12:20:00,32.02,32.11,32.01,32.09,101442.0,30.2667,30.3517,30.2572,30.3328,101442.0
2021-03-29 12:30:00,32.09,32.18,32.08,32.16,92118.0,30.3328,30.4179,30.3234,30.399,92118.0
2021-03-29 12:40:00,32.16,32.19,32.13,32.14,87894.0,30.399,30.4273,30.3706,30.3801,87894.0
2021-03-29 12:50:00,32.13,32.2,32.1,32.16,83376.0,30.3706,30.4368,30.3423,30.399,83376.0
2021-03-29 13:00:00,32.17,32.2,32.14,32.14,107595.0,30.4084,30.4368,30.3801,30.3801,107595.0
2021-03-29 13:10:00,32.15,32.15,32.12,32.13,61896.0,30.3895,30.3895,30.3612,30.3706,61896.0
2021-03-29 13:20:00,32.13,32.13,32.08,32.1,64056.0,30.3706,30.3706,30.3234,30.3423,64056.0
2021-03-29 13:30:00,32.1,32.2,32.09,32.14,57621.0,30.3423,30.4368,30.3328,30.3801,57621.0
2021-03-29 13:40:00,32.14,32.2,32.12,32.19,50016.0,30.3801,30.4368,30.3612,30.4273,50016.0
2021-03-29 13:50:00,32.19,32.23,32.16,32.18,45066.0,30.4273,30.4652,30.399,30.4179,45066.0
2021-03-29 14:00:00,32.18,32.23,32.15,32.23,48114.0,30.4179,30.4652,30.3895,30.4652,48114.0
2021-03-29 14:10:00,32.22,32.25,32.19,32.23,35055.0,30.4557,30.4841,30.4273,30.4652,35055.0
2021-03-29 14:20:00,32.24,32.25,32.16,32.21,141858.0,30.4746,30.4841,30.399,30.4463,141858.0
2021-03-29 14:30:00,32.21,32.25,32.19,32.23,70221.0,30.4463,30.4841,30.4273,30.4652,70221.0
2021-03-29 14:40:00,32.23,32.3,32.22,32.28,86286.0,30.4652,30.5313,30.4557,30.5124,86286.0
2021-03-29 14:50:00,32.28,32.33,32.25,32.29,111180.0,30.5124,30.5597,30.4841,30.5219,111180.0
2021-03-29 15:00:00,32.3,32.38,32.3,32.38,90216.0,30.5313,30.6069,30.5313,30.6069,90216.0
2021-03-29 15:10:00,32.38,32.39,32.35,32.36,118128.0,30.6069,30.6164,30.5786,30.588,118128.0
2021-03-29 15:20:00,32.36,32.42,32.35,32.4,121644.0,30.588,30.6448,30.5786,30.6258,121644.0
2021-03-29 15:30:00,32.41,32.41,32.32,32.35,118368.0,30.6353,30.6353,30.5502,30.5786,118368.0
2021-03-29 15:40:00,32.35,32.35,32.24,32.24,130716.0,30.5786,30.5786,30.4746,30.4746,130716.0
2021-03-29 15:50:00,32.24,32.32,32.17,32.2,1000512.0,30.4746,30.5502,30.4084,30.4368,1000512.0
2021-03-30 09:30:00,32.0,32.43,32.0,32.39,266796.0,30.2477,30.6542,30.2477,30.6164,266796.0
2021-03-30 09:40:00,32.39,32.4,32.25,32.28,313653.0,30.6164,30.6258,30.4841,30.5124,313653.0
2021-03-30 09:50:00,32.28,32.39,32.25,32.38,201102.0,30.5124,30.6164,30.4841,30.6069,201102.0
2021-03-30 10:00:00,32.38,32.39,32.29,32.35,192003.0,30.6069,30.6164,30.5219,30.5786,192003.0
2021-03-30 10:10:00,32.35,32.39,32.22,32.23,183510.0,30.5786,30.6164,30.4557,30.4652,183510.0
2021-03-30 10:20:00,32.23,32.23,32.12,32.2,232716.0,30.4652,30.4652,30.3612,30.4368,232716.0
2021-03-30 10:30:00,32.19,32.24,32.15,32.24,137598.0,30.4273,30.4746,30.3895,30.4746,137598.0
2021-03-30 10:40:00,32.24,32.28,32.2,32.28,208806.0,30.4746,30.5124,30.4368,30.5124,208806.0
2021-03-30 10:50:00,32.28,32.28,32.19,32.21,111276.0,30.5124,30.5124,30.4273,30.4463,111276.0
2021-03-30 11:00:00,32.21,32.24,32.19,32.23,87648.0,30.4463,30.4746,30.4273,30.4652,87648.0
2021-03-30 11:10:00,32.23,32.29,32.18,32.29,109959.0,30.4652,30.5219,30.4179,30.5219,109959.0
2021-03-30 11:20:00,32.29,32.32,32.24,32.26,109236.0,30.5219,30.5502,30.4746,30.4935,109236.0
2021-03-30 11:30:00,32.26,32.26,32.19,32.21,96153.0,30.4935,30.4935,30.4273,30.4463,96153.0
2021-03-30 11:40:00,32.22,32.27,32.2,32.21,97362.0,30.4557,30.503,30.4368,30.4463,97362.0
2021-03-30 11:50:00,32.21,32.23,32.2,32.21,64647.0,30.4463,30.4652,30.4368,30.4463,64647.0
2021-03-30 12:00:00,32.21,32.25,32.2,32.25,64968.0,30.4463,30.4841,30.4368,30.4841,64968.0
2021-03-30 12:10:00,32.25,32.25,32.2,32.2,61641.0,30.4841,30.4841,30.4368,30.4368,61641.0
2021-03-30 12:20:00,32.19,32.23,32.17,32.21,59262.0,30.4273,30.4652,30.4084,30.4463,59262.0
2021-03-30 12:30:00,32.21,32.23,32.17,32.23,65685.0,30.4463,30.4652,30.4084,30.4652,65685.0
2021-03-30 12:40:00,32.23,32.24,32.18,32.2,63006.0,30.4652,30.4746,30.4179,30.4368,63006.0
2021-03-30 12:50:00,32.2,32.22,32.17,32.2,59373.0,30.4368,30.4557,30.4084,30.4368,59373.0
2021-03-30 13:00:00,32.19,32.2,32.16,32.17,62154.0,30.4273,30.4368,30.399,30.4084,62154.0
2021-03-30 13:10:00,32.17,32.18,32.14,32.17,63234.0,30.4084,30.4179,30.3801,30.4084,63234.0
2021-03-30 13:20:00,32.18,32.22,32.18,32.19,79578.0,30.4179,30.4557,30.4179,30.4273,79578.0
2021-03-30 13:30:00,32.19,32.21,32.12,32.13,97950.0,30.4273,30.4463,30.3612,30.3706,97950.0
2021-03-30 13:40:00,32.13,32.14,32.1,32.12,120093.0,30.3706,30.3801,30.3423,30.3612,120093.0
2021-03-30 13:50:00,32.13,32.15,32.09,32.09,128163.0,30.3706,30.3895,30.3328,30.3328,128163.0
2021-03-30 14:00:00,32.09,32.15,32.05,32.14,119952.0,30.3328,30.3895,30.295,30.3801,119952.0
2021-03-30 14:10:00,32.13,32.21,32.12,32.2,64851.0,30.3706,30.4463,30.3612,30.4368,64851.0
2021-03-30 14:20:00,32.2,32.23,32.18,32.23,55647.0,30.4368,30.4652,30.4179,30.4652,55647.0
2021-03-30 14:30:00,32.23,32.26,32.19,32.19,70968.0,30.4652,30.4935,30.4273,30.4273,70968.0
2021-03-30 14:40:00,32.19,32.2,32.16,32.2,104409.0,30.4273,30.4368,30.399,30.4368,104409.0
2021-03-30 14:50:00,32.2,32.22,32.17,32.2,112209.0,30.4368,30.4557,30.4084,30.4368,112209.0
2021-03-30 15:00:00,32.2,32.29,32.19,32.29,221121.0,30.4368,30.5219,30.4273,30.5219,221121.0
2021-03-30 15:10:00,32.28,32.29,32.22,32.23,101076.0,30.5124,30.5219,30.4557,30.4652,101076.0
2021-03-30 15:20:00,32.22,32.27,32.22,32.24,104724.0,30.4557,30.503,30.4557,30.4746,104724.0
2021-03-30 15:30:00,32.24,32.24,32.17,32.17,230367.0,30.4746,30.4746,30.4084,30.4084,230367.0
2021-03-30 15:40:00,32.17,32.18,32.08,32.09,280104.0,30.4084,30.4179,30.3234,30.3328,280104.0
2021-03-30 15:50:00,32.09,32.14,31.99,32.13,1103625.0,30.3328,30.3801,30.2383,30.3706,1103625.0
2021-03-31 09:30:00,31.94,32.07,31.89,32.07,1000824.0,30.191,30.3139,30.1438,30.3139,1000824.0
2021-03-31 09:40:00,32.08,32.24,32.07,32.17,109167.0,30.3234,30.4746,30.3139,30.4084,109167.0
2021-03-31 09:50:00,32.18,32.21,32.11,32.11,157287.0,30.4179,30.4463,30.3517,30.3517,157287.0
2021-03-31 10:00:00,32.11,32.3,32.11,32.28,129054.0,30.3517,30.5313,30.3517,30.5124,129054.0
2021-03-31 10:10:00,32.28,32.28,32.12,32.14,73689.0,30.5124,30.5124,30.3612,30.3801,73689.0
2021-03-31 10:20:00,32.16,32.16,32.0,32.02,86835.0,30.399,30.399,30.2477,30.2667,86835.0
2021-03-31 10:30:00,32.01,32.05,31.96,32.0,60939.0,30.2572,30.295,30.2099,30.2477,60939.0
2021-03-31 10:40:00,32.0,32.04,31.94,31.98,62082.0,30.2477,30.2856,30.191,30.2288,62082.0
2021-03-31 10:50:00,31.99,32.04,31.98,32.03,72822.0,30.2383,30.2856,30.2288,30.2761,72822.0
2021-03-31 11:00:00,32.03,32.1,32.02,32.09,42657.0,30.2761,30.3423,30.2667,30.3328,42657.0
2021-03-31 11:10:00,32.09,32.1,32.05,32.07,41046.0,30.3328,30.3423,30.295,30.3139,41046.0
2021-03-31 11:20:00,32.06,32.08,32.01,32.01,59982.0,30.3045,30.3234,30.2572,30.2572,59982.0
2021-03-31 11:30:00,32.0,32.05,31.98,31.98,88911.0,30.2477,30.295,30.2288,30.2288,88911.0
2021-03-31 11:40:00,31.98,32.08,31.98,32.08,60243.0,30.2288,30.3234,30.2288,30.3234,60243.0
2021-03-31 11:50:00,32.08,32.14,32.08,32.12,35154.0,30.3234,30.3801,30.3234,30.3612,35154.0
2021-03-31 12:00:00,32.11,32.19,32.11,32.19,41583.0,30.3517,30.4273,30.3517,30.4273,41583.0
2021-03-31 12:10:00,32.19,32.22,32.16,32.17,35706.0,30.4273,30.4557,30.399,30.4084,35706.0
2021-03-31 12:20:00,32.18,32.19,32.15,32.18,29679.0,30.4179,30.4273,30.3895,30.4179,29679.0
2021-03-31 12:30:00,32.18,32.21,32.16,32.17,34173.0,30.4179,30.4463,30.399,30.4084,34173.0
2021-03-31 12:40:00,32.17,32.23,32.16,32.2,43704.0,30.4084,30.4652,30.399,30.4368,43704.0
2021-03-31 12:50:00,32.2,32.21,32.19,32.21,24132.0,30.4368,30.4463,30.4273,30.4463,24132.0
2021-03-31 13:00:00,32.21,32.25,32.21,32.25,43482.0,30.4463,30.4841,30.4463,30.4841,43482.0
2021-03-31 13:10:00,32.25,32.26,32.21,32.23,27897.0,30.4841,30.4935,30.4463,30.4652,27897.0
2021-03-31 13:20:00,32.22,32.26,32.22,32.26,29211.0,30.4557,30.4935,30.4557,30.4935,29211.0
2021-03-31 13:30:00,32.27,32.3,32.26,32.28,44640.0,30.503,30.5313,30.4935,30.5124,44640.0
2021-03-31 13:40:00,32.28,32.31,32.28,32.31,35511.0,30.5124,30.5408,30.5124,30.5408,35511.0
2021-03-31 13:50:00,32.31,32.34,32.3,32.33,45552.0,30.5408,30.5691,30.5313,30.5597,45552.0
2021-03-31 14:00:00,32.33,32.33,32.28,32.29,51099.0,30.5597,30.5597,30.5124,30.5219,51099.0
2021-03-31 14:10:00,32.29,32.3,32.25,32.26,51762.0,30.5219,30.5313,30.4841,30.4935,51762.0
2021-03-31 14:20:00,32.26,32.28,32.25,32.27,50013.0,30.4935,30.5124,30.4841,30.503,50013.0
2021-03-31 14:30:00,32.28,32.36,32.27,32.33,62919.0,30.5124,30.588,30.503,30.5597,62919.0
2021-03-31 14:40:00,32.33,32.35,32.29,32.29,80415.0,30.5597,30.5786,30.5219,30.5219,80415.0
2021-03-31 14:50:00,32.29,32.3,32.22,32.22,81369.0,30.5219,30.5313,30.4557,30.4557,81369.0
2021-03-31 15:00:00,32.22,32.24,32.19,32.22,95499.0,30.4557,30.4746,30.4273,30.4557,95499.0
2021-03-31 15:10:00,32.23,32.25,32.19,32.24,77091.0,30.4652,30.4841,30.4273,30.4746,77091.0
2021-03-31 15:20:00,32.24,32.27,32.23,32.25,78312.0,30.4746,30.503,30.4652,30.4841,78312.0
2021-03-31 15:30:00,32.25,32.29,32.24,32.24,205224.0,30.4841,30.5219,30.4746,30.4746,205224.0
2021-03-31 15:40:00,32.24,32.26,32.21,32.22,179799.0,30.4746,30.4935,30.4463,30.4557,179799.0
2021-03-31 15:50:00,32.23,32.25,32.1,32.14,1551528.0,30.4652,30.4841,30.3423,30.3801,1551528.0
2021-04-01 09:30:00,32.35,32.45,32.32,32.33,318375.0,30.5786,30.6731,30.5502,30.5597,318375.0
2021-04-01 09:40:00,32.32,32.4,32.21,32.23,106284.0,30.5502,30.6258,30.4463,30.4652,106284.0
2021-04-01 09:50:00,32.23,32.24,32.15,32.16,187482.0,30.4652,30.4746,30.3895,30.399,187482.0
2021-04-01 10:00:00,32.17,32.29,32.15,32.22,204495.0,30.4084,30.5219,30.3895,30.4557,204495.0
2021-04-01 10:10:00,32.21,32.22,32.12,32.14,105039.0,30.4463,30.4557,30.3612,30.3801,105039.0
2021-04-01 10:20:00,32.14,32.24,32.13,32.22,94563.0,30.3801,30.4746,30.3706,30.4557,94563.0
2021-04-01 10:30:00,32.22,32.27,32.19,32.25,85176.0,30.4557,30.503,30.4273,30.4841,85176.0
2021-04-01 10:40:00,32.24,32.26,32.2,32.26,79071.0,30.4746,30.4935,30.4368,30.4935,79071.0
2021-04-01 10:50:00,32.27,32.29,32.22,32.28,143595.0,30.503,30.5219,30.4557,30.5124,143595.0
2021-04-01 11:00:00,32.28,32.3,32.26,32.28,82326.0,30.5124,30.5313,30.4935,30.5124,82326.0
2021-04-01 11:10:00,32.28,32.32,32.25,32.3,96468.0,30.5124,30.5502,30.4841,30.5313,96468.0
2021-04-01 11:20:00,32.29,32.35,32.29,32.29,137460.0,30.5219,30.5786,30.5219,30.5219,137460.0
2021-04-01 11:30:00,32.29,32.36,32.28,32.35,114957.0,30.5219,30.588,30.5124,30.5786,114957.0
2021-04-01 11:40:00,32.35,32.37,32.32,32.32,111669.0,30.5786,30.5975,30.5502,30.5502,111669.0
2021-04-01 11:50:00,32.33,32.34,32.31,32.31,56556.0,30.5597,30.5691,30.5408,30.5408,56556.0
2021-04-01 12:00:00,32.31,32.34,32.3,32.31,85347.0,30.5408,30.5691,30.5313,30.5408,85347.0
2021-04-01 12:10:00,32.31,32.32,32.27,32.31,77286.0,30.5408,30.5502,30.503,30.5408,77286.0
2021-04-01 12:20:00,32.33,32.33,32.29,32.29,54696.0,30.5597,30.5597,30.5219,30.5219,54696.0
2021-04-01 12:30:00,32.29,32.33,32.28,32.31,139467.0,30.5219,30.5597,30.5124,30.5408,139467.0
2021-04-01 12:40:00,32.31,32.32,32.26,32.31,120828.0,30.5408,30.5502,30.4935,30.5408,120828.0
2021-04-01 12:50:00,32.31,32.33,32.3,32.3,64656.0,30.5408,30.5597,30.5313,30.5313,64656.0
2021-04-01 13:00:00,32.3,32.33,32.3,32.31,43602.0,30.5313,30.5597,30.5313,30.5408,43602.0
2021-04-01 13:10:00,32.31,32.31,32.28,32.29,65283.0,30.5408,30.5408,30.5124,30.5219,65283.0
2021-04-01 13:20:00,32.29,32.31,32.28,32.29,84195.0,30.5219,30.5408,30.5124,30.5219,84195.0
2021-04-01 13:30:00,32.29,32.34,32.29,32.33,106416.0,30.5219,30.5691,30.5219,30.5597,106416.0
2021-04-01 13:40:00,32.33,32.35,32.31,32.32,48783.0,30.5597,30.5786,30.5408,30.5502,48783.0
2021-04-01 13:50:00,32.32,32.36,32.31,32.35,60741.0,30.5502,30.588,30.5408,30.5786,60741.0
2021-04-01 14:00:00,32.35,32.36,32.33,32.34,69189.0,30.5786,30.588,30.5597,30.5691,69189.0
2021-04-01 14:10:00,32.34,32.36,32.33,32.35,70551.0,30.5691,30.588,30.5597,30.5786,70551.0
2021-04-01 14:20:00,32.36,32.38,32.35,32.38,106410.0,30.588,30.6069,30.5786,30.6069,106410.0
2021-04-01 14:30:00,32.38,32.4,32.37,32.39,68328.0,30.6069,30.6258,30.5975,30.6164,68328.0
2021-04-01 14:40:00,32.39,32.43,32.38,32.43,139299.0,30.6164,30.6542,30.6069,30.6542,139299.0
2021-04-01 14:50:00,32.43,32.44,32.4,32.41,65607.0,30.6542,30.6637,30.6258,30.6353,65607.0
2021-04-01 15:00:00,32.4,32.41,32.38,32.38,87675.0,30.6258,30.6353,30.6069,30.6069,87675.0
2021-04-01 15:10:00,32.39,32.39,32.29,32.29,208260.0,30.6164,30.6164,30.5219,30.5219,208260.0
2021-04-01 15:20:00,32.29,32.3,32.27,32.29,175293.0,30.5219,30.5313,30.503,30.5219,175293.0
2021-04-01 15:30:00,32.29,32.29,32.24,32.26,142869.0,30.5219,30.5219,30.4746,30.4935,142869.0
2021-04-01 15:40:00,32.27,32.32,32.26,32.32,114861.0,30.503,30.5502,30.4935,30.5502,114861.0
2021-04-01 15:50:00,32.32,32.44,32.32,32.43,561408.0,30.5502,30.6637,30.5502,30.6542,561408.0
2021-04-05 09:30:00,32.67,32.91,32.67,32.78,225945.0,30.8811,31.1079,30.8811,30.985,225945.0
2021-04-05 09:40:00,32.78,32.78,32.56,32.56,173934.0,30.985,30.985,30.7771,30.7771,173934.0
2021-04-05 09:50:00,32.55,32.67,32.55,32.65,123321.0,30.7676,30.8811,30.7676,30.8622,123321.0
2021-04-05 10:00:00,32.66,32.66,32.58,32.59,105387.0,30.8716,30.8716,30.796,30.8054,105387.0
2021-04-05 10:10:00,32.58,32.71,32.57,32.69,84753.0,30.796,30.9189,30.7865,30.9,84753.0
2021-04-05 10:20:00,32.69,32.76,32.68,32.73,99675.0,30.9,30.9661,30.8905,30.9378,99675.0
2021-04-05 10:30:00,32.73,32.8,32.72,32.76,81777.0,30.9378,31.0039,30.9283,30.9661,81777.0
2021-04-05 10:40:00,32.76,32.85,32.76,32.83,105060.0,30.9661,31.0512,30.9661,31.0323,105060.0
2021-04-05 10:50:00,32.84,32.84,32.76,32.79,86412.0,31.0418,31.0418,30.9661,30.9945,86412.0
2021-04-05 11:00:00,32.79,32.84,32.76,32.82,85281.0,30.9945,31.0418,30.9661,31.0228,85281.0
2021-04-05 11:10:00,32.82,32.87,32.77,32.77,65778.0,31.0228,31.0701,30.9756,30.9756,65778.0
2021-04-05 11:20:00,32.77,32.8,32.75,32.78,68832.0,30.9756,31.0039,30.9567,30.985,68832.0
2021-04-05 11:30:00,32.78,32.85,32.78,32.85,62685.0,30.985,31.0512,30.985,31.0512,62685.0
2021-04-05 11:40:00,32.85,32.92,32.85,32.91,75312.0,31.0512,31.1174,31.0512,31.1079,75312.0
2021-04-05 11:50:00,32.92,32.93,32.88,32.9,91008.0,31.1174,31.1268,31.0796,31.0985,91008.0
2021-04-05 12:00:00,32.91,32.91,32.85,32.87,101151.0,31.1079,31.1079,31.0512,31.0701,101151.0
2021-04-05 12:10:00,32.86,32.87,32.81,32.83,61710.0,31.0607,31.0701,31.0134,31.0323,61710.0
2021-04-05 12:20:00,32.83,32.93,32.83,32.93,61902.0,31.0323,31.1268,31.0323,31.1268,61902.0
2021-04-05 12:30:00,32.92,32.94,32.91,32.93,70896.0,31.1174,31.1363,31.1079,31.1268,70896.0
2021-04-05 12:40:00,32.93,32.95,32.91,32.93,153300.0,31.1268,31.1457,31.1079,31.1268,153300.0
2021-04-05 12:50:00,32.94,32.94,32.89,32.91,51735.0,31.1363,31.1363,31.089,31.1079,51735.0
2021-04-05 13:00:00,32.91,32.91,32.87,32.87,97911.0,31.1079,31.1079,31.0701,31.0701,97911.0
2021-04-05 13:10:00,32.87,32.87,32.79,32.8,83778.0,31.0701,31.0701,30.9945,31.0039,83778.0
2021-04-05 13:20:00,32.8,32.82,32.78,32.81,76617.0,31.0039,31.0228,30.985,31.0134,76617.0
2021-04-05 13:30:00,32.81,32.85,32.8,32.82,74898.0,31.0134,31.0512,31.0039,31.0228,74898.0
2021-04-05 13:40:00,32.82,32.85,32.8,32.83,80595.0,31.0228,31.0512,31.0039,31.0323,80595.0
2021-04-05 13:50:00,32.84,32.86,32.81,32.86,52863.0,31.0418,31.0607,31.0134,31.0607,52863.0
2021-04-05 14:00:00,32.87,32.87,32.83,32.84,72108.0,31.0701,31.0701,31.0323,31.0418,72108.0
2021-04-05 14:10:00,32.85,32.91,32.85,32.9,77400.0,31.0512,31.1079,31.0512,31.0985,77400.0
2021-04-05 14:20:00,32.9,32.9,32.87,32.88,58617.0,31.0985,31.0985,31.0701,31.0796,58617.0
2021-04-05 14:30:00,32.88,32.88,32.86,32.88,57417.0,31.0796,31.0796,31.0607,31.0796,57417.0
2021-04-05 14:40:00,32.88,32.89,32.84,32.84,77649.0,31.0796,31.089,31.0418,31.0418,77649.0
2021-04-05 14:50:00,32.84,32.85,32.81,32.81,75840.0,31.0418,31.0512,31.0134,31.0134,75840.0
2021-04-05 15:00:00,32.81,32.81,32.76,32.79,106851.0,31.0134,31.0134,30.9661,30.9945,106851.0
2021-04-05 15:10:00,32.79,32.8,32.76,32.8,112245.0,30.9945,31.0039,30.9661,31.0039,112245.0
2021-04-05 15:20:00,32.81,32.81,32.76,32.79,106317.0,31.0134,31.0134,30.9661,30.9945,106317.0
2021-04-05 15:30:00,32.79,32.87,32.79,32.85,211461.0,30.9945,31.0701,30.9945,31.0512,211461.0
2021-04-05 15:40:00,32.85,32.89,32.82,32.88,218088.0,31.0512,31.089,31.0228,31.0796,218088.0
2021-04-05 15:50:00,32.88,32.9,32.85,32.86,540705.0,31.0796,31.0985,31.0512,31.0607,540705.0
2021-04-06 09:30:00,32.74,32.84,32.72,32.8,252000.0,30.9472,31.0418,30.9283,31.0039,252000.0
2021-04-06 09:40:00,32.81,32.81,32.77,32.81,90600.0,31.0134,31.0134,30.9756,31.0134,90600.0
2021-04-06 09:50:00,32.81,32.84,32.68,32.69,132081.0,31.0134,31.0418,30.8905,30.9,132081.0
2021-04-06 10:00:00,32.68,32.75,32.67,32.68,110055.0,30.8905,30.9567,30.8811,30.8905,110055.0
2021-04-06 10:10:00,32.68,32.79,32.68,32.77,114633.0,30.8905,30.9945,30.8905,30.9756,114633.0
2021-04-06 10:20:00,32.77,32.8,32.74,32.74,57411.0,30.9756,31.0039,30.9472,30.9472,57411.0
2021-04-06 10:30:00,32.74,32.82,32.72,32.79,80157.0,30.9472,31.0228,30.9283,30.9945,80157.0
2021-04-06 10:40:00,32.79,32.8,32.68,32.68,61542.0,30.9945,31.0039,30.8905,30.8905,61542.0
2021-04-06 10:50:00,32.69,32.69,32.56,32.56,159165.0,30.9,30.9,30.7771,30.7771,159165.0
2021-04-06 11:00:00,32.55,32.59,32.54,32.57,114783.0,30.7676,30.8054,30.7582,30.7865,114783.0
2021-04-06 11:10:00,32.57,32.63,32.57,32.6,120297.0,30.7865,30.8433,30.7865,30.8149,120297.0
2021-04-06 11:20:00,32.61,32.64,32.57,32.63,64572.0,30.8243,30.8527,30.7865,30.8433,64572.0
2021-04-06 11:30:00,32.63,32.63,32.58,32.62,74478.0,30.8433,30.8433,30.796,30.8338,74478.0
2021-04-06 11:40:00,32.62,32.65,32.61,32.64,38382.0,30.8338,30.8622,30.8243,30.8527,38382.0
2021-04-06 11:50:00,32.64,32.64,32.6,32.61,37671.0,30.8527,30.8527,30.8149,30.8243,37671.0
2021-04-06 12:00:00,32.61,32.63,32.61,32.62,49698.0,30.8243,30.8433,30.8243,30.8338,49698.0
2021-04-06 12:10:00,32.61,32.69,32.61,32.68,49182.0,30.8243,30.9,30.8243,30.8905,49182.0
2021-04-06 12:20:00,32.67,32.69,32.66,32.67,63696.0,30.8811,30.9,30.8716,30.8811,63696.0
2021-04-06 12:30:00,32.68,32.68,32.6,32.6,72015.0,30.8905,30.8905,30.8149,30.8149,72015.0
2021-04-06 12:40:00,32.6,32.64,32.57,32.58,49062.0,30.8149,30.8527,30.7865,30.796,49062.0
2021-04-06 12:50:00,32.59,32.64,32.58,32.63,34902.0,30.8054,30.8527,30.796,30.8433,34902.0
2021-04-06 13:00:00,32.63,32.67,32.63,32.66,53811.0,30.8433,30.8811,30.8433,30.8716,53811.0
2021-04-06 13:10:00,32.65,32.67,32.64,32.66,41040.0,30.8622,30.8811,30.8527,30.8716,41040.0
2021-04-06 13:20:00,32.65,32.67,32.63,32.65,54774.0,30.8622,30.8811,30.8433,30.8622,54774.0
2021-04-06 13:30:00,32.64,32.67,32.64,32.64,42627.0,30.8527,30.8811,30.8527,30.8527,42627.0
2021-04-06 13:40:00,32.65,32.65,32.63,32.63,64182.0,30.8622,30.8622,30.8433,30.8433,64182.0
2021-04-06 13:50:00,32.63,32.63,32.6,32.61,86652.0,30.8433,30.8433,30.8149,30.8243,86652.0
2021-04-06 14:00:00,32.61,32.61,32.58,32.58,74760.0,30.8243,30.8243,30.796,30.796,74760.0
2021-04-06 14:10:00,32.58,32.58,32.53,32.53,101130.0,30.796,30.796,30.7487,30.7487,101130.0
2021-04-06 14:20:00,32.53,32.55,32.52,32.55,115338.0,30.7487,30.7676,30.7393,30.7676,115338.0
2021-04-06 14:30:00,32.55,32.58,32.55,32.57,73647.0,30.7676,30.796,30.7676,30.7865,73647.0
2021-04-06 14:40:00,32.57,32.58,32.56,32.57,61314.0,30.7865,30.796,30.7771,30.7865,61314.0
2021-04-06 14:50:00,32.57,32.57,32.5,32.51,164907.0,30.7865,30.7865,30.7204,30.7298,164907.0
2021-04-06 15:00:00,32.51,32.51,32.44,32.44,132066.0,30.7298,30.7298,30.6637,30.6637,132066.0
2021-04-06 15:10:00,32.44,32.47,32.44,32.47,108018.0,30.6637,30.692,30.6637,30.692,108018.0
2021-04-06 15:20:00,32.47,32.5,32.46,32.47,153417.0,30.692,30.7204,30.6826,30.692,153417.0
2021-04-06 15:30:00,32.47,32.49,32.42,32.42,230838.0,30.692,30.7109,30.6448,30.6448,230838.0
2021-04-06 15:40:00,32.42,32.44,32.4,32.41,238323.0,30.6448,30.6637,30.6258,30.6353,238323.0
2021-04-06 15:50:00,32.41,32.43,32.36,32.36,1310712.0,30.6353,30.6542,30.588,30.588,1310712.0
2021-04-07 09:30:00,32.53,32.54,32.35,32.41,263847.0,30.7487,30.7582,30.5786,30.6353,263847.0
2021-04-07 09:40:00,32.41,32.41,32.27,32.32,76089.0,30.6353,30.6353,30.503,30.5502,76089.0
2021-04-07 09:50:00,32.32,32.32,32.21,32.26,65466.0,30.5502,30.5502,30.4463,30.4935,65466.0
2021-04-07 10:00:00,32.25,32.26,32.16,32.2,135366.0,30.4841,30.4935,30.399,30.4368,135366.0
2021-04-07 10:10:00,32.21,32.24,32.16,32.22,124116.0,30.4463,30.4746,30.399,30.4557,124116.0
2021-04-07 10:20:00,32.22,32.3,32.21,32.27,76581.0,30.4557,30.5313,30.4463,30.503,76581.0
2021-04-07 10:30:00,32.26,32.28,32.25,32.28,138072.0,30.4935,30.5124,30.4841,30.5124,138072.0
2021-04-07 10:40:00,32.29,32.32,32.27,32.28,175299.0,30.5219,30.5502,30.503,30.5124,175299.0
2021-04-07 10:50:00,32.28,32.34,32.26,32.33,76728.0,30.5124,30.5691,30.4935,30.5597,76728.0
2021-04-07 11:00:00,32.32,32.32,32.26,32.26,44793.0,30.5502,30.5502,30.4935,30.4935,44793.0
2021-04-07 11:10:00,32.26,32.3,32.24,32.27,54687.0,30.4935,30.5313,30.4746,30.503,54687.0
2021-04-07 11:20:00,32.27,32.33,32.24,32.31,83742.0,30.503,30.5597,30.4746,30.5408,83742.0
2021-04-07 11:30:00,32.31,32.32,32.24,32.25,119394.0,30.5408,30.5502,30.4746,30.4841,119394.0
2021-04-07 11:40:00,32.25,32.29,32.23,32.28,64149.0,30.4841,30.5219,30.4652,30.5124,64149.0
2021-04-07 11:50:00,32.28,32.28,32.24,32.27,40023.0,30.5124,30.5124,30.4746,30.503,40023.0
2021-04-07 12:00:00,32.28,32.31,32.27,32.3,63759.0,30.5124,30.5408,30.503,30.5313,63759.0
2021-04-07 12:10:00,32.3,32.3,32.25,32.26,45384.0,30.5313,30.5313,30.4841,30.4935,45384.0
2021-04-07 12:20:00,32.26,32.29,32.24,32.24,49578.0,30.4935,30.5219,30.4746,30.4746,49578.0
2021-04-07 12:30:00,32.24,32.28,32.23,32.28,30945.0,30.4746,30.5124,30.4652,30.5124,30945.0
2021-04-07 12:40:00,32.28,32.3,32.26,32.28,63387.0,30.5124,30.5313,30.4935,30.5124,63387.0
2021-04-07 12:50:00,32.29,32.31,32.26,32.27,27918.0,30.5219,30.5408,30.4935,30.503,27918.0
2021-04-07 13:00:00,32.27,32.3,32.24,32.24,56244.0,30.503,30.5313,30.4746,30.4746,56244.0
2021-04-07 13:10:00,32.25,32.28,32.25,32.26,47922.0,30.4841,30.5124,30.4841,30.4935,47922.0
2021-04-07 13:20:00,32.27,32.29,32.26,32.27,55359.0,30.503,30.5219,30.4935,30.503,55359.0
2021-04-07 13:30:00,32.27,32.28,32.25,32.27,50697.0,30.503,30.5124,30.4841,30.503,50697.0
2021-04-07 13:40:00,32.27,32.31,32.27,32.29,72546.0,30.503,30.5408,30.503,30.5219,72546.0
2021-04-07 13:50:00,32.29,32.29,32.26,32.27,66006.0,30.5219,30.5219,30.4935,30.503,66006.0
2021-04-07 14:00:00,32.27,32.3,32.25,32.27,75840.0,30.503,30.5313,30.4841,30.503,75840.0
2021-04-07 14:10:00,32.28,32.31,32.26,32.27,56859.0,30.5124,30.5408,30.4935,30.503,56859.0
2021-04-07 14:20:00,32.26,32.27,32.23,32.24,80511.0,30.4935,30.503,30.4652,30.4746,80511.0
2021-04-07 14:30:00,32.25,32.27,32.24,32.27,65877.0,30.4841,30.503,30.4746,30.503,65877.0
2021-04-07 14:40:00,32.27,32.27,32.24,32.26,75261.0,30.503,30.503,30.4746,30.4935,75261.0
2021-04-07 14:50:00,32.26,32.27,32.23,32.23,73413.0,30.4935,30.503,30.4652,30.4652,73413.0
2021-04-07 15:00:00,32.24,32.26,32.23,32.23,76353.0,30.4746,30.4935,30.4652,30.4652,76353.0
2021-04-07 15:10:00,32.23,32.24,32.22,32.23,64194.0,30.4652,30.4746,30.4557,30.4652,64194.0
2021-04-07 15:20:00,32.23,32.26,32.22,32.25,87069.0,30.4652,30.4935,30.4557,30.4841,87069.0
2021-04-07 15:30:00,32.25,32.29,32.22,32.27,171903.0,30.4841,30.5219,30.4557,30.503,171903.0
2021-04-07 15:40:00,32.27,32.29,32.23,32.29,139134.0,30.503,30.5219,30.4652,30.5219,139134.0
2021-04-07 15:50:00,32.28,32.33,32.26,32.32,407106.0,30.5124,30.5597,30.4935,30.5502,407106.0
2021-04-08 09:30:00,32.37,32.4,32.24,32.26,191565.0,30.5975,30.6258,30.4746,30.4935,191565.0
2021-04-08 09:40:00,32.25,32.27,32.21,32.24,62739.0,30.4841,30.503,30.4463,30.4746,62739.0
2021-04-08 09:50:00,32.23,32.23,32.16,32.18,60114.0,30.4652,30.4652,30.399,30.4179,60114.0
2021-04-08 10:00:00,32.19,32.27,32.15,32.24,231105.0,30.4273,30.503,30.3895,30.4746,231105.0
2021-04-08 10:10:00,32.25,32.25,32.17,32.2,70062.0,30.4841,30.4841,30.4084,30.4368,70062.0
2021-04-08 10:20:00,32.19,32.23,32.16,32.23,124779.0,30.4273,30.4652,30.399,30.4652,124779.0
2021-04-08 10:30:00,32.24,32.24,32.21,32.23,84333.0,30.4746,30.4746,30.4463,30.4652,84333.0
2021-04-08 10:40:00,32.23,32.26,32.21,32.25,118776.0,30.4652,30.4935,30.4463,30.4841,118776.0
2021-04-08 10:50:00,32.25,32.26,32.21,32.22,111096.0,30.4841,30.4935,30.4463,30.4557,111096.0
2021-04-08 11:00:00,32.23,32.31,32.21,32.3,85695.0,30.4652,30.5408,30.4463,30.5313,85695.0
2021-04-08 11:10:00,32.31,32.31,32.25,32.26,59214.0,30.5408,30.5408,30.4841,30.4935,59214.0
2021-04-08 11:20:00,32.27,32.28,32.24,32.26,61416.0,30.503,30.5124,30.4746,30.4935,61416.0
2021-04-08 11:30:00,32.27,32.29,32.23,32.26,63603.0,30.503,30.5219,30.4652,30.4935,63603.0
2021-04-08 11:40:00,32.26,32.26,32.23,32.23,75654.0,30.4935,30.4935,30.4652,30.4652,75654.0
2021-04-08 11:50:00,32.24,32.26,32.23,32.23,26943.0,30.4746,30.4935,30.4652,30.4652,26943.0
2021-04-08 12:00:00,32.23,32.27,32.23,32.27,59025.0,30.4652,30.503,30.4652,30.503,59025.0
2021-04-08 12:10:00,32.27,32.32,32.27,32.3,38955.0,30.503,30.5502,30.503,30.5313,38955.0
2021-04-08 12:20:00,32.3,32.33,32.3,32.32,47637.0,30.5313,30.5597,30.5313,30.5502,47637.0
2021-04-08 12:30:00,32.32,32.34,32.32,32.32,34359.0,30.5502,30.5691,30.5502,30.5502,34359.0
2021-04-08 12:40:00,32.32,32.33,32.31,32.31,45489.0,30.5502,30.5597,30.5408,30.5408,45489.0
2021-04-08 12:50:00,32.3,32.3,32.26,32.26,96999.0,30.5313,30.5313,30.4935,30.4935,96999.0
2021-04-08 13:00:00,32.26,32.28,32.25,32.28,44955.0,30.4935,30.5124,30.4841,30.5124,44955.0
2021-04-08 13:10:00,32.28,32.3,32.27,32.3,55803.0,30.5124,30.5313,30.503,30.5313,55803.0
2021-04-08 13:20:00,32.3,32.3,32.28,32.29,64629.0,30.5313,30.5313,30.5124,30.5219,64629.0
2021-04-08 13:30:00,32.29,32.3,32.25,32.25,52134.0,30.5219,30.5313,30.4841,30.4841,52134.0
2021-04-08 13:40:00,32.25,32.26,32.24,32.25,85944.0,30.4841,30.4935,30.4746,30.4841,85944.0
2021-04-08 13:50:00,32.25,32.25,32.22,32.23,34962.0,30.4841,30.4841,30.4557,30.4652,34962.0
2021-04-08 14:00:00,32.23,32.24,32.18,32.18,77130.0,30.4652,30.4746,30.4179,30.4179,77130.0
2021-04-08 14:10:00,32.18,32.22,32.18,32.2,51237.0,30.4179,30.4557,30.4179,30.4368,51237.0
2021-04-08 14:20:00,32.2,32.24,32.2,32.23,43884.0,30.4368,30.4746,30.4368,30.4652,43884.0
2021-04-08 14:30:00,32.23,32.25,32.22,32.23,78711.0,30.4652,30.4841,30.4557,30.4652,78711.0
2021-04-08 14:40:00,32.22,32.23,32.18,32.18,199566.0,30.4557,30.4652,30.4179,30.4179,199566.0
2021-04-08 14:50:00,32.18,32.18,32.15,32.16,137322.0,30.4179,30.4179,30.3895,30.399,137322.0
2021-04-08 15:00:00,32.17,32.17,32.14,32.15,123684.0,30.4084,30.4084,30.3801,30.3895,123684.0
2021-04-08 15:10:00,32.15,32.15,32.12,32.13,187695.0,30.3895,30.3895,30.3612,30.3706,187695.0
2021-04-08 15:20:00,32.13,32.14,32.11,32.13,97698.0,30.3706,30.3801,30.3517,30.3706,97698.0
2021-04-08 15:30:00,32.13,32.17,32.12,32.17,262203.0,30.3706,30.4084,30.3612,30.4084,262203.0
2021-04-08 15:40:00,32.17,32.2,32.16,32.2,362970.0,30.4084,30.4368,30.399,30.4368,362970.0
2021-04-08 15:50:00,32.2,32.22,32.12,32.16,1046448.0,30.4368,30.4557,30.3612,30.399,1046448.0
2021-04-09 09:30:00,32.19,32.38,32.19,32.33,194940.0,30.4273,30.6069,30.4273,30.5597,194940.0
2021-04-09 09:40:00,32.34,32.43,32.32,32.41,253572.0,30.5691,30.6542,30.5502,30.6353,253572.0
2021-04-09 09:50:00,32.4,32.52,32.37,32.49,86802.0,30.6258,30.7393,30.5975,30.7109,86802.0
2021-04-09 10:00:00,32.48,32.54,32.48,32.52,84426.0,30.7015,30.7582,30.7015,30.7393,84426.0
2021-04-09 10:10:00,32.52,32.52,32.45,32.45,70296.0,30.7393,30.7393,30.6731,30.6731,70296.0
2021-04-09 10:20:00,32.44,32.52,32.43,32.49,59868.0,30.6637,30.7393,30.6542,30.7109,59868.0
2021-04-09 10:30:00,32.49,32.51,32.46,32.47,60681.0,30.7109,30.7298,30.6826,30.692,60681.0
2021-04-09 10:40:00,32.47,32.5,32.43,32.49,54048.0,30.692,30.7204,30.6542,30.7109,54048.0
2021-04-09 10:50:00,32.48,32.54,32.48,32.54,103494.0,30.7015,30.7582,30.7015,30.7582,103494.0
2021-04-09 11:00:00,32.53,32.58,32.52,32.55,53400.0,30.7487,30.796,30.7393,30.7676,53400.0
2021-04-09 11:10:00,32.56,32.59,32.52,32.52,43071.0,30.7771,30.8054,30.7393,30.7393,43071.0
2021-04-09 11:20:00,32.53,32.53,32.48,32.49,41619.0,30.7487,30.7487,30.7015,30.7109,41619.0
2021-04-09 11:30:00,32.5,32.53,32.5,32.53,41424.0,30.7204,30.7487,30.7204,30.7487,41424.0
2021-04-09 11:40:00,32.51,32.53,32.5,32.51,52983.0,30.7298,30.7487,30.7204,30.7298,52983.0
2021-04-09 11:50:00,32.52,32.53,32.49,32.49,70131.0,30.7393,30.7487,30.7109,30.7109,70131.0
2021-04-09 12:00:00,32.49,32.53,32.49,32.5,47763.0,30.7109,30.7487,30.7109,30.7204,47763.0
2021-04-09 12:10:00,32.5,32.54,32.49,32.54,55839.0,30.7204,30.7582,30.7109,30.7582,55839.0
2021-04-09 12:20:00,32.54,32.55,32.51,32.52,30963.0,30.7582,30.7676,30.7298,30.7393,30963.0
2021-04-09 12:30:00,32.52,32.59,32.51,32.59,34572.0,30.7393,30.8054,30.7298,30.8054,34572.0
2021-04-09 12:40:00,32.58,32.6,32.58,32.59,37836.0,30.796,30.8149,30.796,30.8054,37836.0
2021-04-09 12:50:00,32.59,32.59,32.57,32.58,73584.0,30.8054,30.8054,30.7865,30.796,73584.0
2021-04-09 13:00:00,32.58,32.59,32.56,32.57,41865.0,30.796,30.8054,30.7771,30.7865,41865.0
2021-04-09 13:10:00,32.56,32.6,32.56,32.6,45321.0,30.7771,30.8149,30.7771,30.8149,45321.0
2021-04-09 13:20:00,32.6,32.63,32.59,32.61,38565.0,30.8149,30.8433,30.8054,30.8243,38565.0
2021-04-09 13:30:00,32.61,32.64,32.61,32.64,31245.0,30.8243,30.8527,30.8243,30.8527,31245.0
2021-04-09 13:40:00,32.64,32.69,32.64,32.69,95316.0,30.8527,30.9,30.8527,30.9,95316.0
2021-04-09 13:50:00,32.68,32.68,32.65,32.67,63087.0,30.8905,30.8905,30.8622,30.8811,63087.0
2021-04-09 14:00:00,32.67,32.71,32.66,32.69,45024.0,30.8811,30.9189,30.8716,30.9,45024.0
2021-04-09 14:10:00,32.69,32.72,32.69,32.71,111876.0,30.9,30.9283,30.9,30.9189,111876.0
2021-04-09 14:20:00,32.71,32.71,32.69,32.7,76902.0,30.9189,30.9189,30.9,30.9094,76902.0
2021-04-09 14:30:00,32.7,32.72,32.68,32.71,99501.0,30.9094,30.9283,30.8905,30.9189,99501.0
2021-04-09 14:40:00,32.71,32.71,32.67,32.67,97548.0,30.9189,30.9189,30.8811,30.8811,97548.0
2021-04-09 14:50:00,32.67,32.69,32.66,32.66,94155.0,30.8811,30.9,30.8716,30.8716,94155.0
2021-04-09 15:00:00,32.66,32.67,32.63,32.63,58458.0,30.8716,30.8811,30.8433,30.8433,58458.0
2021-04-09 15:10:00,32.63,32.66,32.61,32.65,82734.0,30.8433,30.8716,30.8243,30.8622,82734.0
2021-04-09 15:20:00,32.65,32.69,32.64,32.68,140307.0,30.8622,30.9,30.8527,30.8905,140307.0
2021-04-09 15:30:00,32.68,32.74,32.67,32.72,175173.0,30.8905,30.9472,30.8811,30.9283,175173.0
2021-04-09 15:40:00,32.72,32.76,32.71,32.76,189138.0,30.9283,30.9661,30.9189,30.9661,189138.0
2021-04-09 15:50:00,32.76,32.83,32.75,32.76,535734.0,30.9661,31.0323,30.9567,30.9661,535734.0
2021-04-12 09:30:00,32.55,32.76,32.37,32.66,327087.0,30.7676,30.9661,30.5975,30.8716,327087.0
2021-04-12 09:40:00,32.65,32.78,32.64,32.74,245217.0,30.8622,30.985,30.8527,30.9472,245217.0
2021-04-12 09:50:00,32.74,32.74,32.64,32.69,155817.0,30.9472,30.9472,30.8527,30.9,155817.0
2021-04-12 10:00:00,32.7,32.74,32.64,32.71,109215.0,30.9094,30.9472,30.8527,30.9189,109215.0
2021-04-12 10:10:00,32.7,32.76,32.7,32.73,101862.0,30.9094,30.9661,30.9094,30.9378,101862.0
2021-04-12 10:20:00,32.74,32.74,32.68,32.69,120699.0,30.9472,30.9472,30.8905,30.9,120699.0
2021-04-12 10:30:00,32.69,32.71,32.66,32.7,80547.0,30.9,30.9189,30.8716,30.9094,80547.0
2021-04-12 10:40:00,32.7,32.77,32.69,32.77,95883.0,30.9094,30.9756,30.9,30.9756,95883.0
2021-04-12 10:50:00,32.75,32.78,32.71,32.74,111819.0,30.9567,30.985,30.9189,30.9472,111819.0
2021-04-12 11:00:00,32.74,32.77,32.71,32.72,68997.0,30.9472,30.9756,30.9189,30.9283,68997.0
2021-04-12 11:10:00,32.72,32.8,32.72,32.78,102819.0,30.9283,31.0039,30.9283,30.985,102819.0
2021-04-12 11:20:00,32.78,32.81,32.78,32.81,54489.0,30.985,31.0134,30.985,31.0134,54489.0
2021-04-12 11:30:00,32.81,32.83,32.79,32.83,82671.0,31.0134,31.0323,30.9945,31.0323,82671.0
2021-04-12 11:40:00,32.83,32.86,32.8,32.86,56709.0,31.0323,31.0607,31.0039,31.0607,56709.0
2021-04-12 11:50:00,32.86,32.88,32.85,32.86,63744.0,31.0607,31.0796,31.0512,31.0607,63744.0
2021-04-12 12:00:00,32.86,32.86,32.83,32.84,47208.0,31.0607,31.0607,31.0323,31.0418,47208.0
2021-04-12 12:10:00,32.84,32.89,32.83,32.89,62058.0,31.0418,31.089,31.0323,31.089,62058.0
2021-04-12 12:20:00,32.89,32.91,32.88,32.91,60786.0,31.089,31.1079,31.0796,31.1079,60786.0
2021-04-12 12:30:00,32.91,32.93,32.89,32.91,69999.0,31.1079,31.1268,31.089,31.1079,69999.0
2021-04-12 12:40:00,32.91,32.91,32.86,32.88,85746.0,31.1079,31.1079,31.0607,31.0796,85746.0
2021-04-12 12:50:00,32.88,32.91,32.87,32.87,69882.0,31.0796,31.1079,31.0701,31.0701,69882.0
2021-04-12 13:00:00,32.88,32.88,32.85,32.85,49557.0,31.0796,31.0796,31.0512,31.0512,49557.0
2021-04-12 13:10:00,32.85,32.86,32.82,32.82,51954.0,31.0512,31.0607,31.0228,31.0228,51954.0
2021-04-12 13:20:00,32.83,32.83,32.81,32.81,61893.0,31.0323,31.0323,31.0134,31.0134,61893.0
2021-04-12 13:30:00,32.82,32.83,32.79,32.79,54036.0,31.0228,31.0323,30.9945,30.9945,54036.0
2021-04-12 13:40:00,32.8,32.81,32.78,32.8,51492.0,31.0039,31.0134,30.985,31.0039,51492.0
2021-04-12 13:50:00,32.79,32.79,32.76,32.77,57303.0,30.9945,30.9945,30.9661,30.9756,57303.0
2021-04-12 14:00:00,32.76,32.78,32.73,32.75,66768.0,30.9661,30.985,30.9378,30.9567,66768.0
2021-04-12 14:10:00,32.75,32.78,32.74,32.77,57711.0,30.9567,30.985,30.9472,30.9756,57711.0
2021-04-12 14:20:00,32.77,32.8,32.75,32.8,118362.0,30.9756,31.0039,30.9567,31.0039,118362.0
2021-04-12 14:30:00,32.8,32.82,32.79,32.81,86328.0,31.0039,31.0228,30.9945,31.0134,86328.0
2021-04-12 14:40:00,32.81,32.82,32.8,32.82,69480.0,31.0134,31.0228,31.0039,31.0228,69480.0
2021-04-12 14:50:00,32.82,32.82,32.8,32.81,60963.0,31.0228,31.0228,31.0039,31.0134,60963.0
2021-04-12 15:00:00,32.8,32.81,32.77,32.77,86151.0,31.0039,31.0134,30.9756,30.9756,86151.0
2021-04-12 15:10:00,32.78,32.79,32.77,32.78,73323.0,30.985,30.9945,30.9756,30.985,73323.0
2021-04-12 15:20:00,32.78,32.82,32.77,32.81,108984.0,30.985,31.0228,30.9756,31.0134,108984.0
2021-04-12 15:30:00,32.81,32.86,32.81,32.85,157674.0,31.0134,31.0607,31.0134,31.0512,157674.0
2021-04-12 15:40:00,32.85,32.91,32.85,32.89,193647.0,31.0512,31.1079,31.0512,31.089,193647.0
2021-04-12 15:50:00,32.89,32.92,32.81,32.86,604266.0,31.089,31.1174,31.0134,31.0607,604266.0
2021-04-13 09:30:00,32.72,32.82,32.47,32.47,270942.0,30.9283,31.0228,30.692,30.692,270942.0
2021-04-13 09:40:00,32.46,32.53,32.4,32.45,126435.0,30.6826,30.7487,30.6258,30.6731,126435.0
2021-04-13 09:50:00,32.45,32.5,32.4,32.47,95118.0,30.6731,30.7204,30.6258,30.692,95118.0
2021-04-13 10:00:00,32.46,32.59,32.46,32.57,116430.0,30.6826,30.8054,30.6826,30.7865,116430.0
2021-04-13 10:10:00,32.57,32.61,32.54,32.56,157572.0,30.7865,30.8243,30.7582,30.7771,157572.0
2021-04-13 10:20:00,32.56,32.61,32.52,32.6,106815.0,30.7771,30.8243,30.7393,30.8149,106815.0
2021-04-13 10:30:00,32.6,32.62,32.57,32.58,91035.0,30.8149,30.8338,30.7865,30.796,91035.0
2021-04-13 10:40:00,32.58,32.61,32.56,32.58,50616.0,30.796,30.8243,30.7771,30.796,50616.0
2021-04-13 10:50:00,32.57,32.58,32.52,32.54,66567.0,30.7865,30.796,30.7393,30.7582,66567.0
2021-04-13 11:00:00,32.54,32.57,32.53,32.53,46200.0,30.7582,30.7865,30.7487,30.7487,46200.0
2021-04-13 11:10:00,32.53,32.57,32.51,32.55,67560.0,30.7487,30.7865,30.7298,30.7676,67560.0
2021-04-13 11:20:00,32.55,32.66,32.55,32.64,57618.0,30.7676,30.8716,30.7676,30.8527,57618.0
2021-04-13 11:30:00,32.64,32.67,32.59,32.6,50505.0,30.8527,30.8811,30.8054,30.8149,50505.0
2021-04-13 11:40:00,32.6,32.64,32.59,32.63,35880.0,30.8149,30.8527,30.8054,30.8433,35880.0
2021-04-13 11:50:00,32.64,32.66,32.64,32.65,46104.0,30.8527,30.8716,30.8527,30.8622,46104.0
2021-04-13 12:00:00,32.66,32.66,32.59,32.61,49326.0,30.8716,30.8716,30.8054,30.8243,49326.0
2021-04-13 12:10:00,32.61,32.62,32.59,32.6,34323.0,30.8243,30.8338,30.8054,30.8149,34323.0
2021-04-13 12:20:00,32.6,32.63,32.58,32.58,38646.0,30.8149,30.8433,30.796,30.796,38646.0
2021-04-13 12:30:00,32.58,32.58,32.54,32.58,48723.0,30.796,30.796,30.7582,30.796,48723.0
2021-04-13 12:40:00,32.58,32.58,32.54,32.56,49779.0,30.796,30.796,30.7582,30.7771,49779.0
2021-04-13 12:50:00,32.56,32.57,32.55,32.56,60933.0,30.7771,30.7865,30.7676,30.7771,60933.0
2021-04-13 13:00:00,32.57,32.57,32.53,32.53,48387.0,30.7865,30.7865,30.7487,30.7487,48387.0
2021-04-13 13:10:00,32.54,32.57,32.54,32.56,28338.0,30.7582,30.7865,30.7582,30.7771,28338.0
2021-04-13 13:20:00,32.56,32.57,32.54,32.56,44052.0,30.7771,30.7865,30.7582,30.7771,44052.0
2021-04-13 13:30:00,32.57,32.59,32.57,32.59,46254.0,30.7865,30.8054,30.7865,30.8054,46254.0
2021-04-13 13:40:00,32.59,32.6,32.5,32.5,172599.0,30.8054,30.8149,30.7204,30.7204,172599.0
2021-04-13 13:50:00,32.5,32.5,32.44,32.5,153519.0,30.7204,30.7204,30.6637,30.7204,153519.0
2021-04-13 14:00:00,32.5,32.57,32.5,32.55,59019.0,30.7204,30.7865,30.7204,30.7676,59019.0
2021-04-13 14:10:00,32.55,32.6,32.55,32.6,54453.0,30.7676,30.8149,30.7676,30.8149,54453.0
2021-04-13 14:20:00,32.59,32.63,32.59,32.62,58416.0,30.8054,30.8433,30.8054,30.8338,58416.0
2021-04-13 14:30:00,32.62,32.62,32.58,32.59,57468.0,30.8338,30.8338,30.796,30.8054,57468.0
2021-04-13 14:40:00,32.59,32.61,32.58,32.59,69366.0,30.8054,30.8243,30.796,30.8054,69366.0
2021-04-13 14:50:00,32.59,32.59,32.55,32.59,67428.0,30.8054,30.8054,30.7676,30.8054,67428.0
2021-04-13 15:00:00,32.59,32.61,32.57,32.59,109002.0,30.8054,30.8243,30.7865,30.8054,109002.0
2021-04-13 15:10:00,32.59,32.61,32.58,32.6,84741.0,30.8054,30.8243,30.796,30.8149,84741.0
2021-04-13 15:20:00,32.6,32.62,32.59,32.61,106491.0,30.8149,30.8338,30.8054,30.8243,106491.0
2021-04-13 15:30:00,32.61,32.63,32.58,32.59,150012.0,30.8243,30.8433,30.796,30.8054,150012.0
2021-04-13 15:40:00,32.6,32.6,32.57,32.58,150300.0,30.8149,30.8149,30.7865,30.796,150300.0
2021-04-13 15:50:00,32.58,32.65,32.56,32.6,599262.0,30.796,30.8622,30.7771,30.8149,599262.0
2021-04-14 09:30:00,32.67,32.68,32.55,32.67,186552.0,30.8811,30.8905,30.7676,30.8811,186552.0
2021-04-14 09:40:00,32.66,32.79,32.65,32.78,96420.0,30.8716,30.9945,30.8622,30.985,96420.0
2021-04-14 09:50:00,32.78,32.84,32.75,32.81,75228.0,30.985,31.0418,30.9567,31.0134,75228.0
2021-04-14 10:00:00,32.82,32.84,32.78,32.8,65481.0,31.0228,31.0418,30.985,31.0039,65481.0
2021-04-14 10:10:00,32.8,32.81,32.7,32.71,65190.0,31.0039,31.0134,30.9094,30.9189,65190.0
2021-04-14 10:20:00,32.71,32.8,32.68,32.79,78585.0,30.9189,31.0039,30.8905,30.9945,78585.0
2021-04-14 10:30:00,32.79,32.8,32.75,32.77,70458.0,30.9945,31.0039,30.9567,30.9756,70458.0
2021-04-14 10:40:00,32.77,32.8,32.73,32.74,65580.0,30.9756,31.0039,30.9378,30.9472,65580.0
2021-04-14 10:50:00,32.74,32.77,32.73,32.75,206277.0,30.9472,30.9756,30.9378,30.9567,206277.0
2021-04-14 11:00:00,32.76,32.83,32.75,32.83,62013.0,30.9661,31.0323,30.9567,31.0323,62013.0
2021-04-14 11:10:00,32.82,32.86,32.8,32.84,99282.0,31.0228,31.0607,31.0039,31.0418,99282.0
2021-04-14 11:20:00,32.83,32.86,32.82,32.84,71340.0,31.0323,31.0607,31.0228,31.0418,71340.0
2021-04-14 11:30:00,32.83,32.86,32.78,32.79,197382.0,31.0323,31.0607,30.985,30.9945,197382.0
2021-04-14 11:40:00,32.78,32.8,32.75,32.75,42150.0,30.985,31.0039,30.9567,30.9567,42150.0
2021-04-14 11:50:00,32.75,32.77,32.74,32.76,104607.0,30.9567,30.9756,30.9472,30.9661,104607.0
2021-04-14 12:00:00,32.75,32.77,32.75,32.77,83205.0,30.9567,30.9756,30.9567,30.9756,83205.0
2021-04-14 12:10:00,32.77,32.78,32.69,32.77,449010.0,30.9756,30.985,30.9,30.9756,449010.0
2021-04-14 12:20:00,32.77,32.82,32.76,32.79,50781.0,30.9756,31.0228,30.9661,30.9945,50781.0
2021-04-14 12:30:00,32.79,32.82,32.77,32.8,44913.0,30.9945,31.0228,30.9756,31.0039,44913.0
2021-04-14 12:40:00,32.8,32.81,32.76,32.78,102258.0,31.0039,31.0134,30.9661,30.985,102258.0
2021-04-14 12:50:00,32.78,32.8,32.77,32.77,74790.0,30.985,31.0039,30.9756,30.9756,74790.0
2021-04-14 13:00:00,32.78,32.78,32.75,32.77,141753.0,30.985,30.985,30.9567,30.9756,141753.0
2021-04-14 13:10:00,32.77,32.77,32.75,32.76,108402.0,30.9756,30.9756,30.9567,30.9661,108402.0
2021-04-14 13:20:00,32.77,32.81,32.75,32.8,98682.0,30.9756,31.0134,30.9567,31.0039,98682.0
2021-04-14 13:30:00,32.8,32.8,32.74,32.76,125562.0,31.0039,31.0039,30.9472,30.9661,125562.0
2021-04-14 13:40:00,32.76,32.77,32.75,32.77,68457.0,30.9661,30.9756,30.9567,30.9756,68457.0
2021-04-14 13:50:00,32.77,32.78,32.69,32.71,101754.0,30.9756,30.985,30.9,30.9189,101754.0
2021-04-14 14:00:00,32.71,32.75,32.69,32.71,363645.0,30.9189,30.9567,30.9,30.9189,363645.0
2021-04-14 14:10:00,32.71,32.77,32.71,32.76,120939.0,30.9189,30.9756,30.9189,30.9661,120939.0
2021-04-14 14:20:00,32.77,32.84,32.76,32.79,89649.0,30.9756,31.0418,30.9661,30.9945,89649.0
2021-04-14 14:30:00,32.8,32.8,32.75,32.77,81675.0,31.0039,31.0039,30.9567,30.9756,81675.0
2021-04-14 14:40:00,32.77,32.8,32.74,32.74,52293.0,30.9756,31.0039,30.9472,30.9472,52293.0
2021-04-14 14:50:00,32.74,32.77,32.73,32.76,116481.0,30.9472,30.9756,30.9378,30.9661,116481.0
2021-04-14 15:00:00,32.75,32.75,32.7,32.73,140742.0,30.9567,30.9567,30.9094,30.9378,140742.0
2021-04-14 15:10:00,32.73,32.79,32.72,32.77,122784.0,30.9378,30.9945,30.9283,30.9756,122784.0
2021-04-14 15:20:00,32.77,32.78,32.75,32.77,178284.0,30.9756,30.985,30.9567,30.9756,178284.0
2021-04-14 15:30:00,32.77,32.81,32.74,32.75,290169.0,30.9756,31.0134,30.9472,30.9567,290169.0
2021-04-14 15:40:00,32.75,32.77,32.73,32.75,684426.0,30.9567,30.9756,30.9378,30.9567,684426.0
2021-04-14 15:50:00,32.75,32.79,32.7,32.79,1176573.0,30.9567,30.9945,30.9094,30.9945,1176573.0
2021-04-15 09:30:00,32.9,33.11,32.84,33.02,323451.0,31.0985,31.297,31.0418,31.2119,323451.0
2021-04-15 09:40:00,33.02,33.11,32.88,32.88,230049.0,31.2119,31.297,31.0796,31.0796,230049.0
2021-04-15 09:50:00,32.89,32.9,32.79,32.85,176223.0,31.089,31.0985,30.9945,31.0512,176223.0
2021-04-15 10:00:00,32.86,32.89,32.83,32.85,123150.0,31.0607,31.089,31.0323,31.0512,123150.0
2021-04-15 10:10:00,32.86,32.91,32.82,32.84,248127.0,31.0607,31.1079,31.0228,31.0418,248127.0
2021-04-15 10:20:00,32.84,32.88,32.82,32.83,80895.0,31.0418,31.0796,31.0228,31.0323,80895.0
2021-04-15 10:30:00,32.83,32.89,32.8,32.81,132765.0,31.0323,31.089,31.0039,31.0134,132765.0
2021-04-15 10:40:00,32.81,32.88,32.8,32.85,85143.0,31.0134,31.0796,31.0039,31.0512,85143.0
2021-04-15 10:50:00,32.85,32.85,32.77,32.83,150744.0,31.0512,31.0512,30.9756,31.0323,150744.0
2021-04-15 11:00:00,32.83,32.92,32.82,32.9,83526.0,31.0323,31.1174,31.0228,31.0985,83526.0
2021-04-15 11:10:00,32.91,32.91,32.87,32.88,64419.0,31.1079,31.1079,31.0701,31.0796,64419.0
2021-04-15 11:20:00,32.88,32.91,32.88,32.9,49581.0,31.0796,31.1079,31.0796,31.0985,49581.0
2021-04-15 11:30:00,32.9,32.96,32.85,32.93,79704.0,31.0985,31.1552,31.0512,31.1268,79704.0
2021-04-15 11:40:00,32.93,32.96,32.91,32.95,55782.0,31.1268,31.1552,31.1079,31.1457,55782.0
2021-04-15 11:50:00,32.95,32.97,32.94,32.96,86625.0,31.1457,31.1646,31.1363,31.1552,86625.0
2021-04-15 12:00:00,32.96,33.03,32.95,33.03,111981.0,31.1552,31.2213,31.1457,31.2213,111981.0
2021-04-15 12:10:00,33.03,33.03,32.99,33.01,100755.0,31.2213,31.2213,31.1835,31.2024,100755.0
2021-04-15 12:20:00,33.01,33.02,32.98,32.99,81357.0,31.2024,31.2119,31.1741,31.1835,81357.0
2021-04-15 12:30:00,32.99,32.99,32.95,32.96,60018.0,31.1835,31.1835,31.1457,31.1552,60018.0
2021-04-15 12:40:00,32.97,32.99,32.96,32.98,63978.0,31.1646,31.1835,31.1552,31.1741,63978.0
2021-04-15 12:50:00,32.98,32.99,32.96,32.96,55878.0,31.1741,31.1835,31.1552,31.1552,55878.0
2021-04-15 13:00:00,32.96,32.98,32.85,32.85,71073.0,31.1552,31.1741,31.0512,31.0512,71073.0
2021-04-15 13:10:00,32.85,32.88,32.85,32.86,70113.0,31.0512,31.0796,31.0512,31.0607,70113.0
2021-04-15 13:20:00,32.86,32.89,32.84,32.85,80385.0,31.0607,31.089,31.0418,31.0512,80385.0
2021-04-15 13:30:00,32.85,32.88,32.82,32.88,76200.0,31.0512,31.0796,31.0228,31.0796,76200.0
2021-04-15 13:40:00,32.87,32.93,32.86,32.92,160080.0,31.0701,31.1268,31.0607,31.1174,160080.0
2021-04-15 13:50:00,32.92,32.94,32.88,32.93,120108.0,31.1174,31.1363,31.0796,31.1268,120108.0
2021-04-15 14:00:00,32.93,32.93,32.86,32.87,135435.0,31.1268,31.1268,31.0607,31.0701,135435.0
2021-04-15 14:10:00,32.87,32.91,32.87,32.9,148773.0,31.0701,31.1079,31.0701,31.0985,148773.0
2021-04-15 14:20:00,32.9,32.92,32.89,32.91,159984.0,31.0985,31.1174,31.089,31.1079,159984.0
2021-04-15 14:30:00,32.91,32.94,32.91,32.93,198042.0,31.1079,31.1363,31.1079,31.1268,198042.0
2021-04-15 14:40:00,32.94,32.94,32.9,32.92,123030.0,31.1363,31.1363,31.0985,31.1174,123030.0
2021-04-15 14:50:00,32.92,32.93,32.9,32.92,163125.0,31.1174,31.1268,31.0985,31.1174,163125.0
2021-04-15 15:00:00,32.92,32.95,32.92,32.92,180171.0,31.1174,31.1457,31.1174,31.1174,180171.0
2021-04-15 15:10:00,32.92,32.92,32.88,32.92,125373.0,31.1174,31.1174,31.0796,31.1174,125373.0
2021-04-15 15:20:00,32.91,32.91,32.86,32.88,237894.0,31.1079,31.1079,31.0607,31.0796,237894.0
2021-04-15 15:30:00,32.88,32.96,32.87,32.96,254886.0,31.0796,31.1552,31.0701,31.1552,254886.0
2021-04-15 15:40:00,32.96,33.01,32.94,32.95,250230.0,31.1552,31.2024,31.1363,31.1457,250230.0
2021-04-15 15:50:00,32.96,33.0,32.93,32.96,712545.0,31.1552,31.193,31.1268,31.1552,712545.0
2021-04-16 09:30:00,33.16,33.25,33.04,33.04,742575.0,31.3442,31.4293,31.2308,31.2308,742575.0
2021-04-16 09:40:00,33.05,33.07,32.96,32.99,259077.0,31.2403,31.2592,31.1552,31.1835,259077.0
2021-04-16 09:50:00,32.99,33.0,32.84,32.91,225255.0,31.1835,31.193,31.0418,31.1079,225255.0
2021-04-16 10:00:00,32.91,33.02,32.83,32.99,212448.0,31.1079,31.2119,31.0323,31.1835,212448.0
2021-04-16 10:10:00,32.99,33.01,32.95,32.98,88863.0,31.1835,31.2024,31.1457,31.1741,88863.0
2021-04-16 10:20:00,32.97,33.0,32.95,32.95,120966.0,31.1646,31.193,31.1457,31.1457,120966.0
2021-04-16 10:30:00,32.95,33.03,32.94,33.01,107154.0,31.1457,31.2213,31.1363,31.2024,107154.0
2021-04-16 10:40:00,33.01,33.05,32.97,32.98,85191.0,31.2024,31.2403,31.1646,31.1741,85191.0
2021-04-16 10:50:00,32.98,33.02,32.96,32.98,71289.0,31.1741,31.2119,31.1552,31.1741,71289.0
2021-04-16 11:00:00,32.98,33.13,32.98,33.13,113430.0,31.1741,31.3159,31.1741,31.3159,113430.0
2021-04-16 11:10:00,33.13,33.13,33.05,33.07,63804.0,31.3159,31.3159,31.2403,31.2592,63804.0
2021-04-16 11:20:00,33.08,33.1,33.02,33.02,72207.0,31.2686,31.2875,31.2119,31.2119,72207.0
2021-04-16 11:30:00,33.03,33.04,32.99,33.0,83691.0,31.2213,31.2308,31.1835,31.193,83691.0
2021-04-16 11:40:00,33.0,33.0,32.89,32.89,105828.0,31.193,31.193,31.089,31.089,105828.0
2021-04-16 11:50:00,32.89,32.92,32.87,32.91,101826.0,31.089,31.1174,31.0701,31.1079,101826.0
2021-04-16 12:00:00,32.92,32.95,32.91,32.91,66474.0,31.1174,31.1457,31.1079,31.1079,66474.0
2021-04-16 12:10:00,32.92,32.92,32.85,32.85,69525.0,31.1174,31.1174,31.0512,31.0512,69525.0
2021-04-16 12:20:00,32.85,32.87,32.83,32.86,52434.0,31.0512,31.0701,31.0323,31.0607,52434.0
2021-04-16 12:30:00,32.86,32.86,32.82,32.84,68682.0,31.0607,31.0607,31.0228,31.0418,68682.0
2021-04-16 12:40:00,32.84,32.84,32.79,32.79,145941.0,31.0418,31.0418,30.9945,30.9945,145941.0
2021-04-16 12:50:00,32.79,32.8,32.76,32.77,145824.0,30.9945,31.0039,30.9661,30.9756,145824.0
2021-04-16 13:00:00,32.77,32.77,32.73,32.74,90234.0,30.9756,30.9756,30.9378,30.9472,90234.0
2021-04-16 13:10:00,32.74,32.75,32.73,32.75,66000.0,30.9472,30.9567,30.9378,30.9567,66000.0
2021-04-16 13:20:00,32.75,32.78,32.75,32.76,63774.0,30.9567,30.985,30.9567,30.9661,63774.0
2021-04-16 13:30:00,32.76,32.79,32.74,32.78,81564.0,30.9661,30.9945,30.9472,30.985,81564.0
2021-04-16 13:40:00,32.78,32.8,32.76,32.8,45948.0,30.985,31.0039,30.9661,31.0039,45948.0
2021-04-16 13:50:00,32.8,32.83,32.79,32.8,67416.0,31.0039,31.0323,30.9945,31.0039,67416.0
2021-04-16 14:00:00,32.8,32.85,32.8,32.85,53937.0,31.0039,31.0512,31.0039,31.0512,53937.0
2021-04-16 14:10:00,32.85,32.9,32.85,32.89,46824.0,31.0512,31.0985,31.0512,31.089,46824.0
2021-04-16 14:20:00,32.89,32.89,32.87,32.87,59865.0,31.089,31.089,31.0701,31.0701,59865.0
2021-04-16 14:30:00,32.88,32.92,32.87,32.91,72267.0,31.0796,31.1174,31.0701,31.1079,72267.0
2021-04-16 14:40:00,32.91,32.96,32.91,32.95,74445.0,31.1079,31.1552,31.1079,31.1457,74445.0
2021-04-16 14:50:00,32.96,32.97,32.93,32.95,76959.0,31.1552,31.1646,31.1268,31.1457,76959.0
2021-04-16 15:00:00,32.95,32.99,32.95,32.96,99435.0,31.1457,31.1835,31.1457,31.1552,99435.0
2021-04-16 15:10:00,32.96,32.97,32.93,32.94,194709.0,31.1552,31.1646,31.1268,31.1363,194709.0
2021-04-16 15:20:00,32.93,32.96,32.92,32.95,167256.0,31.1268,31.1552,31.1174,31.1457,167256.0
2021-04-16 15:30:00,32.95,32.96,32.91,32.93,189693.0,31.1457,31.1552,31.1079,31.1268,189693.0
2021-04-16 15:40:00,32.93,32.94,32.9,32.92,319293.0,31.1268,31.1363,31.0985,31.1174,319293.0
2021-04-16 15:50:00,32.92,32.98,32.83,32.86,766605.0,31.1174,31.1741,31.0323,31.0607,766605.0
2021-04-19 09:30:00,32.76,32.9,32.76,32.89,200271.0,30.9661,31.0985,30.9661,31.089,200271.0
2021-04-19 09:40:00,32.89,32.95,32.81,32.91,126369.0,31.089,31.1457,31.0134,31.1079,126369.0
2021-04-19 09:50:00,32.9,32.91,32.81,32.81,66606.0,31.0985,31.1079,31.0134,31.0134,66606.0
2021-04-19 10:00:00,32.8,32.8,32.66,32.73,291369.0,31.0039,31.0039,30.8716,30.9378,291369.0
2021-04-19 10:10:00,32.73,32.77,32.68,32.77,202572.0,30.9378,30.9756,30.8905,30.9756,202572.0
2021-04-19 10:20:00,32.77,32.9,32.75,32.88,125367.0,30.9756,31.0985,30.9567,31.0796,125367.0
2021-04-19 10:30:00,32.88,32.92,32.86,32.91,124779.0,31.0796,31.1174,31.0607,31.1079,124779.0
2021-04-19 10:40:00,32.91,32.91,32.81,32.84,102240.0,31.1079,31.1079,31.0134,31.0418,102240.0
2021-04-19 10:50:00,32.83,32.89,32.81,32.84,96435.0,31.0323,31.089,31.0134,31.0418,96435.0
2021-04-19 11:00:00,32.84,32.84,32.77,32.78,86157.0,31.0418,31.0418,30.9756,30.985,86157.0
2021-04-19 11:10:00,32.78,32.81,32.73,32.8,86565.0,30.985,31.0134,30.9378,31.0039,86565.0
2021-04-19 11:20:00,32.8,32.8,32.72,32.72,109722.0,31.0039,31.0039,30.9283,30.9283,109722.0
2021-04-19 11:30:00,32.73,32.78,32.71,32.76,85542.0,30.9378,30.985,30.9189,30.9661,85542.0
2021-04-19 11:40:00,32.76,32.78,32.71,32.77,78888.0,30.9661,30.985,30.9189,30.9756,78888.0
2021-04-19 11:50:00,32.77,32.84,32.77,32.8,62676.0,30.9756,31.0418,30.9756,31.0039,62676.0
2021-04-19 12:00:00,32.8,32.9,32.79,32.9,83265.0,31.0039,31.0985,30.9945,31.0985,83265.0
2021-04-19 12:10:00,32.9,32.91,32.85,32.89,72045.0,31.0985,31.1079,31.0512,31.089,72045.0
2021-04-19 12:20:00,32.89,32.9,32.84,32.85,64461.0,31.089,31.0985,31.0418,31.0512,64461.0
2021-04-19 12:30:00,32.86,32.86,32.81,32.81,60222.0,31.0607,31.0607,31.0134,31.0134,60222.0
2021-04-19 12:40:00,32.82,32.85,32.79,32.84,66546.0,31.0228,31.0512,30.9945,31.0418,66546.0
2021-04-19 12:50:00,32.84,32.86,32.82,32.85,154053.0,31.0418,31.0607,31.0228,31.0512,154053.0
2021-04-19 13:00:00,32.84,32.85,32.81,32.83,58395.0,31.0418,31.0512,31.0134,31.0323,58395.0
2021-04-19 13:10:00,32.83,32.89,32.83,32.88,67167.0,31.0323,31.089,31.0323,31.0796,67167.0
2021-04-19 13:20:00,32.88,32.88,32.86,32.88,47415.0,31.0796,31.0796,31.0607,31.0796,47415.0
2021-04-19 13:30:00,32.87,32.88,32.8,32.84,417573.0,31.0701,31.0796,31.0039,31.0418,417573.0
2021-04-19 13:40:00,32.85,32.85,32.82,32.85,79950.0,31.0512,31.0512,31.0228,31.0512,79950.0
2021-04-19 13:50:00,32.85,32.87,32.82,32.84,95826.0,31.0512,31.0701,31.0228,31.0418,95826.0
2021-04-19 14:00:00,32.83,32.86,32.82,32.84,142248.0,31.0323,31.0607,31.0228,31.0418,142248.0
2021-04-19 14:10:00,32.84,32.9,32.84,32.89,161577.0,31.0418,31.0985,31.0418,31.089,161577.0
2021-04-19 14:20:00,32.9,32.9,32.88,32.89,69126.0,31.0985,31.0985,31.0796,31.089,69126.0
2021-04-19 14:30:00,32.89,32.89,32.8,32.82,70470.0,31.089,31.089,31.0039,31.0228,70470.0
2021-04-19 14:40:00,32.82,32.84,32.79,32.84,88176.0,31.0228,31.0418,30.9945,31.0418,88176.0
2021-04-19 14:50:00,32.84,32.85,32.81,32.82,74583.0,31.0418,31.0512,31.0134,31.0228,74583.0
2021-04-19 15:00:00,32.82,32.86,32.81,32.85,99315.0,31.0228,31.0607,31.0134,31.0512,99315.0
2021-04-19 15:10:00,32.86,32.88,32.8,32.81,140751.0,31.0607,31.0796,31.0039,31.0134,140751.0
2021-04-19 15:20:00,32.81,32.82,32.77,32.77,94539.0,31.0134,31.0228,30.9756,30.9756,94539.0
2021-04-19 15:30:00,32.78,32.82,32.77,32.81,149178.0,30.985,31.0228,30.9756,31.0134,149178.0
2021-04-19 15:40:00,32.81,32.85,32.79,32.8,134868.0,31.0134,31.0512,30.9945,31.0039,134868.0
2021-04-19 15:50:00,32.79,32.91,32.79,32.9,450558.0,30.9945,31.1079,30.9945,31.0985,450558.0
2021-04-20 09:30:00,33.39,33.76,33.17,33.71,1204005.0,31.5616,31.9114,31.3537,31.8641,1204005.0
2021-04-20 09:40:00,33.7,33.78,33.16,33.19,600597.0,31.8547,31.9303,31.3442,31.3726,600597.0
2021-04-20 09:50:00,33.2,33.22,33.06,33.07,463743.0,31.382,31.4009,31.2497,31.2592,463743.0
2021-04-20 10:00:00,33.08,33.24,33.04,33.22,314712.0,31.2686,31.4198,31.2308,31.4009,314712.0
2021-04-20 10:10:00,33.22,33.26,33.11,33.11,283977.0,31.4009,31.4388,31.297,31.297,283977.0
2021-04-20 10:20:00,33.11,33.19,33.05,33.06,150525.0,31.297,31.3726,31.2403,31.2497,150525.0
2021-04-20 10:30:00,33.07,33.07,32.89,32.91,254367.0,31.2592,31.2592,31.089,31.1079,254367.0
2021-04-20 10:40:00,32.91,32.94,32.87,32.87,188109.0,31.1079,31.1363,31.0701,31.0701,188109.0
2021-04-20 10:50:00,32.86,32.92,32.83,32.92,210585.0,31.0607,31.1174,31.0323,31.1174,210585.0
2021-04-20 11:00:00,32.93,32.93,32.75,32.8,205077.0,31.1268,31.1268,30.9567,31.0039,205077.0
2021-04-20 11:10:00,32.81,32.84,32.74,32.81,122895.0,31.0134,31.0418,30.9472,31.0134,122895.0
2021-04-20 11:20:00,32.82,32.84,32.77,32.83,108138.0,31.0228,31.0418,30.9756,31.0323,108138.0
2021-04-20 11:30:00,32.83,32.84,32.78,32.82,118170.0,31.0323,31.0418,30.985,31.0228,118170.0
2021-04-20 11:40:00,32.82,32.88,32.81,32.82,108288.0,31.0228,31.0796,31.0134,31.0228,108288.0
2021-04-20 11:50:00,32.82,32.89,32.78,32.88,126777.0,31.0228,31.089,30.985,31.0796,126777.0
2021-04-20 12:00:00,32.88,32.92,32.87,32.87,216927.0,31.0796,31.1174,31.0701,31.0701,216927.0
2021-04-20 12:10:00,32.87,32.87,32.79,32.83,134874.0,31.0701,31.0701,30.9945,31.0323,134874.0
2021-04-20 12:20:00,32.83,32.86,32.79,32.85,140337.0,31.0323,31.0607,30.9945,31.0512,140337.0
2021-04-20 12:30:00,32.85,32.86,32.75,32.75,138024.0,31.0512,31.0607,30.9567,30.9567,138024.0
2021-04-20 12:40:00,32.75,32.77,32.74,32.75,162660.0,30.9567,30.9756,30.9472,30.9567,162660.0
2021-04-20 12:50:00,32.76,32.81,32.75,32.79,97200.0,30.9661,31.0134,30.9567,30.9945,97200.0
2021-04-20 13:00:00,32.79,32.81,32.71,32.72,135024.0,30.9945,31.0134,30.9189,30.9283,135024.0
2021-04-20 13:10:00,32.72,32.79,32.72,32.79,184617.0,30.9283,30.9945,30.9283,30.9945,184617.0
2021-04-20 13:20:00,32.78,32.8,32.73,32.75,129915.0,30.985,31.0039,30.9378,30.9567,129915.0
2021-04-20 13:30:00,32.75,32.76,32.72,32.75,110442.0,30.9567,30.9661,30.9283,30.9567,110442.0
2021-04-20 13:40:00,32.74,32.81,32.73,32.8,217248.0,30.9472,31.0134,30.9378,31.0039,217248.0
2021-04-20 13:50:00,32.8,32.85,32.76,32.84,146172.0,31.0039,31.0512,30.9661,31.0418,146172.0
2021-04-20 14:00:00,32.84,32.89,32.83,32.89,134289.0,31.0418,31.089,31.0323,31.089,134289.0
2021-04-20 14:10:00,32.89,32.89,32.8,32.86,150561.0,31.089,31.089,31.0039,31.0607,150561.0
2021-04-20 14:20:00,32.86,32.87,32.85,32.86,138837.0,31.0607,31.0701,31.0512,31.0607,138837.0
2021-04-20 14:30:00,32.86,32.86,32.79,32.8,141096.0,31.0607,31.0607,30.9945,31.0039,141096.0
2021-04-20 14:40:00,32.8,32.82,32.77,32.8,149124.0,31.0039,31.0228,30.9756,31.0039,149124.0
2021-04-20 14:50:00,32.8,32.83,32.77,32.77,259914.0,31.0039,31.0323,30.9756,30.9756,259914.0
2021-04-20 15:00:00,32.77,32.79,32.75,32.78,311784.0,30.9756,30.9945,30.9567,30.985,311784.0
2021-04-20 15:10:00,32.78,32.8,32.77,32.78,264945.0,30.985,31.0039,30.9756,30.985,264945.0
2021-04-20 15:20:00,32.78,32.78,32.69,32.71,410349.0,30.985,30.985,30.9,30.9189,410349.0
2021-04-20 15:30:00,32.71,32.82,32.7,32.79,496023.0,30.9189,31.0228,30.9094,30.9945,496023.0
2021-04-20 15:40:00,32.79,32.87,32.78,32.87,498312.0,30.9945,31.0701,30.985,31.0701,498312.0
2021-04-20 15:50:00,32.88,32.89,32.8,32.83,1171278.0,31.0796,31.089,31.0039,31.0323,1171278.0
2021-04-21 09:30:00,32.94,33.63,32.92,33.38,1108608.0,31.1363,31.7885,31.1174,31.5522,1108608.0
2021-04-21 09:40:00,33.37,33.68,33.35,33.64,636720.0,31.5427,31.8358,31.5238,31.7979,636720.0
2021-04-21 09:50:00,33.66,34.03,33.6,33.78,1377576.0,31.8169,32.1666,31.7601,31.9303,1377576.0
2021-04-21 10:00:00,33.79,34.02,33.65,34.02,577764.0,31.9397,32.1571,31.8074,32.1571,577764.0
2021-04-21 10:10:00,34.02,34.23,33.95,34.09,534930.0,32.1571,32.3556,32.091,32.2233,534930.0
2021-04-21 10:20:00,34.08,34.23,34.02,34.16,642525.0,32.2139,32.3556,32.1571,32.2895,642525.0
2021-04-21 10:30:00,34.17,34.23,33.97,34.19,814011.0,32.2989,32.3556,32.1099,32.3178,814011.0
2021-04-21 10:40:00,34.18,34.4,34.17,34.35,546528.0,32.3084,32.5163,32.2989,32.4691,546528.0
2021-04-21 10:50:00,34.34,34.41,34.33,34.34,334620.0,32.4596,32.5258,32.4502,32.4596,334620.0
2021-04-21 11:00:00,34.33,34.43,34.28,34.31,230286.0,32.4502,32.5447,32.4029,32.4313,230286.0
2021-04-21 11:10:00,34.32,34.32,34.16,34.2,364338.0,32.4407,32.4407,32.2895,32.3273,364338.0
2021-04-21 11:20:00,34.2,34.2,34.06,34.1,192624.0,32.3273,32.3273,32.1949,32.2328,192624.0
2021-04-21 11:30:00,34.1,34.18,34.07,34.14,153264.0,32.2328,32.3084,32.2044,32.2706,153264.0
2021-04-21 11:40:00,34.14,34.22,34.09,34.2,212418.0,32.2706,32.3462,32.2233,32.3273,212418.0
2021-04-21 11:50:00,34.19,34.35,34.19,34.35,234471.0,32.3178,32.4691,32.3178,32.4691,234471.0
2021-04-21 12:00:00,34.35,34.38,34.3,34.35,176313.0,32.4691,32.4974,32.4218,32.4691,176313.0
2021-04-21 12:10:00,34.35,34.42,34.33,34.36,166638.0,32.4691,32.5352,32.4502,32.4785,166638.0
2021-04-21 12:20:00,34.36,34.38,34.33,34.34,119739.0,32.4785,32.4974,32.4502,32.4596,119739.0
2021-04-21 12:30:00,34.35,34.38,34.25,34.26,170295.0,32.4691,32.4974,32.3745,32.384,170295.0
2021-04-21 12:40:00,34.27,34.42,34.27,34.41,140715.0,32.3934,32.5352,32.3934,32.5258,140715.0
2021-04-21 12:50:00,34.41,34.44,34.36,34.43,123453.0,32.5258,32.5541,32.4785,32.5447,123453.0
2021-04-21 13:00:00,34.43,34.45,34.27,34.29,158190.0,32.5447,32.5636,32.3934,32.4124,158190.0
2021-04-21 13:10:00,34.29,34.37,34.29,34.34,231657.0,32.4124,32.488,32.4124,32.4596,231657.0
2021-04-21 13:20:00,34.34,34.35,34.31,34.32,184890.0,32.4596,32.4691,32.4313,32.4407,184890.0
2021-04-21 13:30:00,34.32,34.33,34.21,34.21,352077.0,32.4407,32.4502,32.3367,32.3367,352077.0
2021-04-21 13:40:00,34.22,34.25,34.19,34.21,175029.0,32.3462,32.3745,32.3178,32.3367,175029.0
2021-04-21 13:50:00,34.21,34.35,34.21,34.32,524034.0,32.3367,32.4691,32.3367,32.4407,524034.0
2021-04-21 14:00:00,34.32,34.33,34.24,34.25,145995.0,32.4407,32.4502,32.3651,32.3745,145995.0
2021-04-21 14:10:00,34.25,34.3,34.23,34.25,259323.0,32.3745,32.4218,32.3556,32.3745,259323.0
2021-04-21 14:20:00,34.25,34.29,34.17,34.17,269652.0,32.3745,32.4124,32.2989,32.2989,269652.0
2021-04-21 14:30:00,34.17,34.18,34.1,34.18,334164.0,32.2989,32.3084,32.2328,32.3084,334164.0
2021-04-21 14:40:00,34.18,34.29,34.18,34.26,253575.0,32.3084,32.4124,32.3084,32.384,253575.0
2021-04-21 14:50:00,34.27,34.32,34.22,34.26,362850.0,32.3934,32.4407,32.3462,32.384,362850.0
2021-04-21 15:00:00,34.27,34.27,34.18,34.21,209526.0,32.3934,32.3934,32.3084,32.3367,209526.0
2021-04-21 15:10:00,34.21,34.25,34.2,34.2,216726.0,32.3367,32.3745,32.3273,32.3273,216726.0
2021-04-21 15:20:00,34.2,34.3,34.14,34.15,508452.0,32.3273,32.4218,32.2706,32.28,508452.0
2021-04-21 15:30:00,34.16,34.25,34.13,34.2,634026.0,32.2895,32.3745,32.2611,32.3273,634026.0
2021-04-21 15:40:00,34.21,34.26,34.18,34.26,496356.0,32.3367,32.384,32.3084,32.384,496356.0
2021-04-21 15:50:00,34.26,34.3,34.19,34.21,1755945.0,32.384,32.4218,32.3178,32.3367,1755945.0
2021-04-22 09:30:00,33.91,34.25,33.77,34.21,735579.0,32.0532,32.3745,31.9208,32.3367,735579.0
2021-04-22 09:40:00,34.22,34.41,34.17,34.41,308565.0,32.3462,32.5258,32.2989,32.5258,308565.0
2021-04-22 09:50:00,34.41,34.57,34.37,34.44,732078.0,32.5258,32.677,32.488,32.5541,732078.0
2021-04-22 10:00:00,34.45,34.48,34.36,34.47,280698.0,32.5636,32.592,32.4785,32.5825,280698.0
2021-04-22 10:10:00,34.47,34.47,34.32,34.38,305532.0,32.5825,32.5825,32.4407,32.4974,305532.0
2021-04-22 10:20:00,34.39,34.39,34.23,34.28,295539.0,32.5069,32.5069,32.3556,32.4029,295539.0
2021-04-22 10:30:00,34.27,34.4,34.27,34.38,151407.0,32.3934,32.5163,32.3934,32.4974,151407.0
2021-04-22 10:40:00,34.37,34.42,34.29,34.32,215067.0,32.488,32.5352,32.4124,32.4407,215067.0
2021-04-22 10:50:00,34.31,34.39,34.29,34.38,112599.0,32.4313,32.5069,32.4124,32.4974,112599.0
2021-04-22 11:00:00,34.38,34.4,34.29,34.33,182589.0,32.4974,32.5163,32.4124,32.4502,182589.0
2021-04-22 11:10:00,34.33,34.46,34.3,34.44,138219.0,32.4502,32.573,32.4218,32.5541,138219.0
2021-04-22 11:20:00,34.45,34.47,34.43,34.44,132672.0,32.5636,32.5825,32.5447,32.5541,132672.0
2021-04-22 11:30:00,34.43,34.5,34.42,34.46,126360.0,32.5447,32.6109,32.5352,32.573,126360.0
2021-04-22 11:40:00,34.46,34.56,34.45,34.53,153186.0,32.573,32.6676,32.5636,32.6392,153186.0
2021-04-22 11:50:00,34.53,34.55,34.47,34.49,150480.0,32.6392,32.6581,32.5825,32.6014,150480.0
2021-04-22 12:00:00,34.48,34.55,34.46,34.52,204657.0,32.592,32.6581,32.573,32.6298,204657.0
2021-04-22 12:10:00,34.53,34.53,34.46,34.48,161067.0,32.6392,32.6392,32.573,32.592,161067.0
2021-04-22 12:20:00,34.48,34.49,34.45,34.47,157572.0,32.592,32.6014,32.5636,32.5825,157572.0
2021-04-22 12:30:00,34.47,34.53,34.47,34.53,163638.0,32.5825,32.6392,32.5825,32.6392,163638.0
2021-04-22 12:40:00,34.53,34.55,34.47,34.48,156276.0,32.6392,32.6581,32.5825,32.592,156276.0
2021-04-22 12:50:00,34.49,34.58,34.48,34.56,236388.0,32.6014,32.6865,32.592,32.6676,236388.0
2021-04-22 13:00:00,34.56,34.56,34.27,34.35,241143.0,32.6676,32.6676,32.3934,32.4691,241143.0
2021-04-22 13:10:00,34.34,34.34,34.2,34.22,369822.0,32.4596,32.4596,32.3273,32.3462,369822.0
2021-04-22 13:20:00,34.23,34.35,34.21,34.31,187773.0,32.3556,32.4691,32.3367,32.4313,187773.0
2021-04-22 13:30:00,34.29,34.31,34.22,34.27,140133.0,32.4124,32.4313,32.3462,32.3934,140133.0
2021-04-22 13:40:00,34.27,34.27,34.1,34.11,167631.0,32.3934,32.3934,32.2328,32.2422,167631.0
2021-04-22 13:50:00,34.13,34.13,34.04,34.06,148506.0,32.2611,32.2611,32.176,32.1949,148506.0
2021-04-22 14:00:00,34.06,34.09,34.0,34.07,218124.0,32.1949,32.2233,32.1382,32.2044,218124.0
2021-04-22 14:10:00,34.07,34.12,34.05,34.08,181596.0,32.2044,32.2517,32.1855,32.2139,181596.0
2021-04-22 14:20:00,34.08,34.08,34.01,34.05,237825.0,32.2139,32.2139,32.1477,32.1855,237825.0
2021-04-22 14:30:00,34.05,34.05,33.97,34.0,197379.0,32.1855,32.1855,32.1099,32.1382,197379.0
2021-04-22 14:40:00,33.99,34.08,33.98,34.06,109203.0,32.1288,32.2139,32.1193,32.1949,109203.0
2021-04-22 14:50:00,34.06,34.09,34.01,34.04,119112.0,32.1949,32.2233,32.1477,32.176,119112.0
2021-04-22 15:00:00,34.03,34.05,33.95,33.96,194892.0,32.1666,32.1855,32.091,32.1004,194892.0
2021-04-22 15:10:00,33.96,33.97,33.82,33.93,236556.0,32.1004,32.1099,31.9681,32.0721,236556.0
2021-04-22 15:20:00,33.93,33.94,33.89,33.9,247011.0,32.0721,32.0815,32.0343,32.0437,247011.0
2021-04-22 15:30:00,33.9,33.91,33.84,33.87,386529.0,32.0437,32.0532,31.987,32.0154,386529.0
2021-04-22 15:40:00,33.87,34.03,33.87,33.96,466593.0,32.0154,32.1666,32.0154,32.1004,466593.0
2021-04-22 15:50:00,33.96,33.98,33.9,33.93,936444.0,32.1004,32.1193,32.0437,32.0721,936444.0
2021-04-23 09:30:00,33.93,34.07,33.87,33.92,195939.0,32.0721,32.2044,32.0154,32.0626,195939.0
2021-04-23 09:40:00,33.91,33.96,33.82,33.95,92109.0,32.0532,32.1004,31.9681,32.091,92109.0
2021-04-23 09:50:00,33.94,34.05,33.89,34.05,93411.0,32.0815,32.1855,32.0343,32.1855,93411.0
2021-04-23 10:00:00,34.06,34.09,34.01,34.05,124818.0,32.1949,32.2233,32.1477,32.1855,124818.0
2021-04-23 10:10:00,34.06,34.08,34.02,34.04,56979.0,32.1949,32.2139,32.1571,32.176,56979.0
2021-04-23 10:20:00,34.05,34.07,34.01,34.06,79884.0,32.1855,32.2044,32.1477,32.1949,79884.0
2021-04-23 10:30:00,34.06,34.16,34.06,34.12,228420.0,32.1949,32.2895,32.1949,32.2517,228420.0
2021-04-23 10:40:00,34.12,34.18,34.11,34.17,70560.0,32.2517,32.3084,32.2422,32.2989,70560.0
2021-04-23 10:50:00,34.16,34.24,34.13,34.24,84564.0,32.2895,32.3651,32.2611,32.3651,84564.0
2021-04-23 11:00:00,34.24,34.28,34.22,34.26,99585.0,32.3651,32.4029,32.3462,32.384,99585.0
2021-04-23 11:10:00,34.26,34.33,34.26,34.29,63057.0,32.384,32.4502,32.384,32.4124,63057.0
2021-04-23 11:20:00,34.29,34.32,34.27,34.31,93027.0,32.4124,32.4407,32.3934,32.4313,93027.0
2021-04-23 11:30:00,34.31,34.34,34.3,34.3,92553.0,32.4313,32.4596,32.4218,32.4218,92553.0
2021-04-23 11:40:00,34.31,34.35,34.28,34.33,88629.0,32.4313,32.4691,32.4029,32.4502,88629.0
2021-04-23 11:50:00,34.32,34.35,34.28,34.34,71256.0,32.4407,32.4691,32.4029,32.4596,71256.0
2021-04-23 12:00:00,34.34,34.37,34.33,34.34,74187.0,32.4596,32.488,32.4502,32.4596,74187.0
2021-04-23 12:10:00,34.35,34.37,34.32,34.32,74190.0,32.4691,32.488,32.4407,32.4407,74190.0
2021-04-23 12:20:00,34.32,34.34,34.31,34.32,77313.0,32.4407,32.4596,32.4313,32.4407,77313.0
2021-04-23 12:30:00,34.31,34.35,34.3,34.34,60693.0,32.4313,32.4691,32.4218,32.4596,60693.0
2021-04-23 12:40:00,34.33,34.41,34.33,34.39,78651.0,32.4502,32.5258,32.4502,32.5069,78651.0
2021-04-23 12:50:00,34.39,34.42,34.38,34.39,62607.0,32.5069,32.5352,32.4974,32.5069,62607.0
2021-04-23 13:00:00,34.39,34.4,34.33,34.38,61395.0,32.5069,32.5163,32.4502,32.4974,61395.0
2021-04-23 13:10:00,34.38,34.39,34.35,34.37,55407.0,32.4974,32.5069,32.4691,32.488,55407.0
2021-04-23 13:20:00,34.38,34.4,34.36,34.38,213909.0,32.4974,32.5163,32.4785,32.4974,213909.0
2021-04-23 13:30:00,34.38,34.43,34.38,34.41,109509.0,32.4974,32.5447,32.4974,32.5258,109509.0
2021-04-23 13:40:00,34.41,34.42,34.37,34.38,128070.0,32.5258,32.5352,32.488,32.4974,128070.0
2021-04-23 13:50:00,34.37,34.38,34.35,34.36,78186.0,32.488,32.4974,32.4691,32.4785,78186.0
2021-04-23 14:00:00,34.36,34.44,34.36,34.44,91167.0,32.4785,32.5541,32.4785,32.5541,91167.0
2021-04-23 14:10:00,34.43,34.46,34.42,34.45,156636.0,32.5447,32.573,32.5352,32.5636,156636.0
2021-04-23 14:20:00,34.45,34.5,34.45,34.5,281712.0,32.5636,32.6109,32.5636,32.6109,281712.0
2021-04-23 14:30:00,34.51,34.51,34.46,34.49,221211.0,32.6203,32.6203,32.573,32.6014,221211.0
2021-04-23 14:40:00,34.49,34.52,34.47,34.48,109566.0,32.6014,32.6298,32.5825,32.592,109566.0
2021-04-23 14:50:00,34.48,34.54,34.48,34.51,380307.0,32.592,32.6487,32.592,32.6203,380307.0
2021-04-23 15:00:00,34.5,34.51,34.45,34.46,126498.0,32.6109,32.6203,32.5636,32.573,126498.0
2021-04-23 15:10:00,34.46,34.46,34.41,34.42,142767.0,32.573,32.573,32.5258,32.5352,142767.0
2021-04-23 15:20:00,34.42,34.43,34.4,34.42,207561.0,32.5352,32.5447,32.5163,32.5352,207561.0
2021-04-23 15:30:00,34.42,34.45,34.37,34.39,288861.0,32.5352,32.5636,32.488,32.5069,288861.0
2021-04-23 15:40:00,34.39,34.44,34.38,34.4,268926.0,32.5069,32.5541,32.4974,32.5163,268926.0
2021-04-23 15:50:00,34.4,34.44,34.35,34.37,830235.0,32.5163,32.5541,32.4691,32.488,830235.0
2021-04-26 09:30:00,34.34,34.55,34.3,34.51,573816.0,32.4596,32.6581,32.4218,32.6203,573816.0
2021-04-26 09:40:00,34.52,34.53,34.41,34.44,188481.0,32.6298,32.6392,32.5258,32.5541,188481.0
2021-04-26 09:50:00,34.43,34.43,34.29,34.34,153912.0,32.5447,32.5447,32.4124,32.4596,153912.0
2021-04-26 10:00:00,34.35,34.49,34.31,34.47,294156.0,32.4691,32.6014,32.4313,32.5825,294156.0
2021-04-26 10:10:00,34.48,34.48,34.39,34.44,145782.0,32.592,32.592,32.5069,32.5541,145782.0
2021-04-26 10:20:00,34.44,34.46,34.39,34.4,164268.0,32.5541,32.573,32.5069,32.5163,164268.0
2021-04-26 10:30:00,34.41,34.45,34.38,34.39,163026.0,32.5258,32.5636,32.4974,32.5069,163026.0
2021-04-26 10:40:00,34.39,34.39,34.33,34.33,116376.0,32.5069,32.5069,32.4502,32.4502,116376.0
2021-04-26 10:50:00,34.33,34.35,34.29,34.31,134259.0,32.4502,32.4691,32.4124,32.4313,134259.0
2021-04-26 11:00:00,34.3,34.37,34.29,34.35,92865.0,32.4218,32.488,32.4124,32.4691,92865.0
2021-04-26 11:10:00,34.35,34.39,34.35,34.36,70275.0,32.4691,32.5069,32.4691,32.4785,70275.0
2021-04-26 11:20:00,34.36,34.37,34.31,34.32,196224.0,32.4785,32.488,32.4313,32.4407,196224.0
2021-04-26 11:30:00,34.32,34.34,34.28,34.3,72312.0,32.4407,32.4596,32.4029,32.4218,72312.0
2021-04-26 11:40:00,34.3,34.3,34.24,34.28,75414.0,32.4218,32.4218,32.3651,32.4029,75414.0
2021-04-26 11:50:00,34.28,34.29,34.24,34.28,110697.0,32.4029,32.4124,32.3651,32.4029,110697.0
2021-04-26 12:00:00,34.28,34.29,34.2,34.22,164196.0,32.4029,32.4124,32.3273,32.3462,164196.0
2021-04-26 12:10:00,34.21,34.26,34.2,34.23,94185.0,32.3367,32.384,32.3273,32.3556,94185.0
2021-04-26 12:20:00,34.23,34.26,34.21,34.24,80685.0,32.3556,32.384,32.3367,32.3651,80685.0
2021-04-26 12:30:00,34.24,34.3,34.24,34.29,152082.0,32.3651,32.4218,32.3651,32.4124,152082.0
2021-04-26 12:40:00,34.3,34.32,34.29,34.32,79677.0,32.4218,32.4407,32.4124,32.4407,79677.0
2021-04-26 12:50:00,34.31,34.33,34.28,34.28,84417.0,32.4313,32.4502,32.4029,32.4029,84417.0
2021-04-26 13:00:00,34.27,34.3,34.25,34.26,66669.0,32.3934,32.4218,32.3745,32.384,66669.0
2021-04-26 13:10:00,34.25,34.27,34.23,34.23,69195.0,32.3745,32.3934,32.3556,32.3556,69195.0
2021-04-26 13:20:00,34.23,34.24,34.18,34.18,66843.0,32.3556,32.3651,32.3084,32.3084,66843.0
2021-04-26 13:30:00,34.18,34.2,34.16,34.17,105480.0,32.3084,32.3273,32.2895,32.2989,105480.0
2021-04-26 13:40:00,34.17,34.17,34.13,34.16,88731.0,32.2989,32.2989,32.2611,32.2895,88731.0
2021-04-26 13:50:00,34.15,34.19,34.15,34.17,69561.0,32.28,32.3178,32.28,32.2989,69561.0
2021-04-26 14:00:00,34.17,34.17,34.14,34.14,108204.0,32.2989,32.2989,32.2706,32.2706,108204.0
2021-04-26 14:10:00,34.14,34.17,34.1,34.17,169404.0,32.2706,32.2989,32.2328,32.2989,169404.0
2021-04-26 14:20:00,34.17,34.18,34.13,34.14,92199.0,32.2989,32.3084,32.2611,32.2706,92199.0
2021-04-26 14:30:00,34.14,34.17,34.11,34.15,100017.0,32.2706,32.2989,32.2422,32.28,100017.0
2021-04-26 14:40:00,34.15,34.18,34.14,34.16,97635.0,32.28,32.3084,32.2706,32.2895,97635.0
2021-04-26 14:50:00,34.16,34.17,34.13,34.15,115878.0,32.2895,32.2989,32.2611,32.28,115878.0
2021-04-26 15:00:00,34.15,34.18,34.14,34.17,220518.0,32.28,32.3084,32.2706,32.2989,220518.0
2021-04-26 15:10:00,34.16,34.17,34.14,34.16,134841.0,32.2895,32.2989,32.2706,32.2895,134841.0
2021-04-26 15:20:00,34.16,34.17,34.09,34.09,233880.0,32.2895,32.2989,32.2233,32.2233,233880.0
2021-04-26 15:30:00,34.09,34.18,34.08,34.17,413025.0,32.2233,32.3084,32.2139,32.2989,413025.0
2021-04-26 15:40:00,34.17,34.19,34.09,34.1,455061.0,32.2989,32.3178,32.2233,32.2328,455061.0
2021-04-26 15:50:00,34.09,34.12,34.07,34.1,690660.0,32.2233,32.2517,32.2044,32.2328,690660.0
2021-04-27 09:30:00,34.03,34.1,33.89,33.92,454095.0,32.1666,32.2328,32.0343,32.0626,454095.0
2021-04-27 09:40:00,33.91,33.97,33.88,33.96,175119.0,32.0532,32.1099,32.0248,32.1004,175119.0
2021-04-27 09:50:00,33.96,34.0,33.82,33.83,171009.0,32.1004,32.1382,31.9681,31.9775,171009.0
2021-04-27 10:00:00,33.83,33.91,33.8,33.9,196362.0,31.9775,32.0532,31.9492,32.0437,196362.0
2021-04-27 10:10:00,33.91,33.93,33.85,33.89,101895.0,32.0532,32.0721,31.9964,32.0343,101895.0
2021-04-27 10:20:00,33.89,33.9,33.84,33.85,146151.0,32.0343,32.0437,31.987,31.9964,146151.0
2021-04-27 10:30:00,33.86,33.93,33.86,33.88,113058.0,32.0059,32.0721,32.0059,32.0248,113058.0
2021-04-27 10:40:00,33.88,33.95,33.84,33.92,109185.0,32.0248,32.091,31.987,32.0626,109185.0
2021-04-27 10:50:00,33.91,33.95,33.9,33.93,142833.0,32.0532,32.091,32.0437,32.0721,142833.0
2021-04-27 11:00:00,33.93,33.97,33.93,33.94,87231.0,32.0721,32.1099,32.0721,32.0815,87231.0
2021-04-27 11:10:00,33.93,33.96,33.9,33.9,110109.0,32.0721,32.1004,32.0437,32.0437,110109.0
2021-04-27 11:20:00,33.9,33.92,33.86,33.87,91260.0,32.0437,32.0626,32.0059,32.0154,91260.0
2021-04-27 11:30:00,33.87,33.91,33.87,33.9,68760.0,32.0154,32.0532,32.0154,32.0437,68760.0
2021-04-27 11:40:00,33.9,33.9,33.86,33.87,75678.0,32.0437,32.0437,32.0059,32.0154,75678.0
2021-04-27 11:50:00,33.87,33.92,33.87,33.89,129915.0,32.0154,32.0626,32.0154,32.0343,129915.0
2021-04-27 12:00:00,33.89,33.91,33.82,33.82,225201.0,32.0343,32.0532,31.9681,31.9681,225201.0
2021-04-27 12:10:00,33.82,33.87,33.81,33.86,117774.0,31.9681,32.0154,31.9586,32.0059,117774.0
2021-04-27 12:20:00,33.86,33.91,33.84,33.9,154203.0,32.0059,32.0532,31.987,32.0437,154203.0
2021-04-27 12:30:00,33.9,33.92,33.87,33.89,107550.0,32.0437,32.0626,32.0154,32.0343,107550.0
2021-04-27 12:40:00,33.88,33.88,33.84,33.86,71664.0,32.0248,32.0248,31.987,32.0059,71664.0
2021-04-27 12:50:00,33.86,33.87,33.8,33.84,87141.0,32.0059,32.0154,31.9492,31.987,87141.0
2021-04-27 13:00:00,33.84,33.87,33.82,33.87,67362.0,31.987,32.0154,31.9681,32.0154,67362.0
2021-04-27 13:10:00,33.86,33.91,33.86,33.9,51834.0,32.0059,32.0532,32.0059,32.0437,51834.0
2021-04-27 13:20:00,33.9,33.93,33.9,33.92,64365.0,32.0437,32.0721,32.0437,32.0626,64365.0
2021-04-27 13:30:00,33.92,33.94,33.9,33.91,125409.0,32.0626,32.0815,32.0437,32.0532,125409.0
2021-04-27 13:40:00,33.9,33.92,33.89,33.91,68061.0,32.0437,32.0626,32.0343,32.0532,68061.0
2021-04-27 13:50:00,33.91,33.92,33.88,33.9,91464.0,32.0532,32.0626,32.0248,32.0437,91464.0
2021-04-27 14:00:00,33.9,33.9,33.87,33.89,74451.0,32.0437,32.0437,32.0154,32.0343,74451.0
2021-04-27 14:10:00,33.89,33.9,33.86,33.89,99228.0,32.0343,32.0437,32.0059,32.0343,99228.0
2021-04-27 14:20:00,33.89,33.89,33.83,33.87,133026.0,32.0343,32.0343,31.9775,32.0154,133026.0
2021-04-27 14:30:00,33.87,33.97,33.86,33.97,845940.0,32.0154,32.1099,32.0059,32.1099,845940.0
2021-04-27 14:40:00,33.97,34.04,33.96,34.03,80538.0,32.1099,32.176,32.1004,32.1666,80538.0
2021-04-27 14:50:00,34.03,34.03,33.99,34.03,147456.0,32.1666,32.1666,32.1288,32.1666,147456.0
2021-04-27 15:00:00,34.03,34.03,33.98,34.0,86718.0,32.1666,32.1666,32.1193,32.1382,86718.0
2021-04-27 15:10:00,34.0,34.08,34.0,34.08,89199.0,32.1382,32.2139,32.1382,32.2139,89199.0
2021-04-27 15:20:00,34.08,34.09,34.04,34.07,97770.0,32.2139,32.2233,32.176,32.2044,97770.0
2021-04-27 15:30:00,34.07,34.07,34.01,34.03,252024.0,32.2044,32.2044,32.1477,32.1666,252024.0
2021-04-27 15:40:00,34.03,34.05,33.96,33.98,314145.0,32.1666,32.1855,32.1004,32.1193,314145.0
2021-04-27 15:50:00,33.98,34.03,33.95,33.97,641328.0,32.1193,32.1666,32.091,32.1099,641328.0
2021-04-28 09:30:00,33.87,34.07,33.83,34.07,224700.0,32.0154,32.2044,31.9775,32.2044,224700.0
2021-04-28 09:40:00,34.07,34.07,33.92,33.98,198393.0,32.2044,32.2044,32.0626,32.1193,198393.0
2021-04-28 09:50:00,33.98,34.08,33.98,34.04,487311.0,32.1193,32.2139,32.1193,32.176,487311.0
2021-04-28 10:00:00,34.04,34.06,33.98,34.01,351630.0,32.176,32.1949,32.1193,32.1477,351630.0
2021-04-28 10:10:00,34.01,34.04,33.98,34.0,236346.0,32.1477,32.176,32.1193,32.1382,236346.0
2021-04-28 10:20:00,34.0,34.05,33.97,34.02,262830.0,32.1382,32.1855,32.1099,32.1571,262830.0
2021-04-28 10:30:00,34.02,34.04,34.0,34.03,240549.0,32.1571,32.176,32.1382,32.1666,240549.0
2021-04-28 10:40:00,34.02,34.1,34.02,34.06,386088.0,32.1571,32.2328,32.1571,32.1949,386088.0
2021-04-28 10:50:00,34.06,34.17,34.05,34.12,388356.0,32.1949,32.2989,32.1855,32.2517,388356.0
2021-04-28 11:00:00,34.12,34.14,34.1,34.13,169971.0,32.2517,32.2706,32.2328,32.2611,169971.0
2021-04-28 11:10:00,34.14,34.15,34.12,34.15,82275.0,32.2706,32.28,32.2517,32.28,82275.0
2021-04-28 11:20:00,34.15,34.15,34.11,34.14,118695.0,32.28,32.28,32.2422,32.2706,118695.0
2021-04-28 11:30:00,34.14,34.15,34.1,34.14,95814.0,32.2706,32.28,32.2328,32.2706,95814.0
2021-04-28 11:40:00,34.13,34.13,34.03,34.04,71580.0,32.2611,32.2611,32.1666,32.176,71580.0
2021-04-28 11:50:00,34.04,34.05,34.01,34.03,60348.0,32.176,32.1855,32.1477,32.1666,60348.0
2021-04-28 12:00:00,34.03,34.03,33.98,34.01,104922.0,32.1666,32.1666,32.1193,32.1477,104922.0
2021-04-28 12:10:00,34.0,34.02,33.98,34.0,75951.0,32.1382,32.1571,32.1193,32.1382,75951.0
2021-04-28 12:20:00,34.0,34.03,33.99,34.03,38532.0,32.1382,32.1666,32.1288,32.1666,38532.0
2021-04-28 12:30:00,34.03,34.05,34.02,34.04,64398.0,32.1666,32.1855,32.1571,32.176,64398.0
2021-04-28 12:40:00,34.04,34.05,34.01,34.04,46413.0,32.176,32.1855,32.1477,32.176,46413.0
2021-04-28 12:50:00,34.05,34.06,33.99,34.0,65763.0,32.1855,32.1949,32.1288,32.1382,65763.0
2021-04-28 13:00:00,34.0,34.0,33.97,33.99,49233.0,32.1382,32.1382,32.1099,32.1288,49233.0
2021-04-28 13:10:00,33.99,34.02,33.98,34.01,50673.0,32.1288,32.1571,32.1193,32.1477,50673.0
2021-04-28 13:20:00,34.01,34.03,34.0,34.03,60213.0,32.1477,32.1666,32.1382,32.1666,60213.0
2021-04-28 13:30:00,34.03,34.06,34.02,34.04,72732.0,32.1666,32.1949,32.1571,32.176,72732.0
2021-04-28 13:40:00,34.04,34.04,34.0,34.0,79059.0,32.176,32.176,32.1382,32.1382,79059.0
2021-04-28 13:50:00,34.0,34.0,33.96,33.98,82266.0,32.1382,32.1382,32.1004,32.1193,82266.0
2021-04-28 14:00:00,33.99,34.01,33.94,33.97,120327.0,32.1288,32.1477,32.0815,32.1099,120327.0
2021-04-28 14:10:00,33.96,33.99,33.95,33.96,64725.0,32.1004,32.1288,32.091,32.1004,64725.0
2021-04-28 14:20:00,33.96,34.02,33.95,33.96,128280.0,32.1004,32.1571,32.091,32.1004,128280.0
2021-04-28 14:30:00,33.95,34.01,33.92,34.0,250857.0,32.091,32.1477,32.0626,32.1382,250857.0
2021-04-28 14:40:00,34.0,34.0,33.95,33.95,350727.0,32.1382,32.1382,32.091,32.091,350727.0
2021-04-28 14:50:00,33.95,33.96,33.89,33.9,124302.0,32.091,32.1004,32.0343,32.0437,124302.0
2021-04-28 15:00:00,33.9,33.91,33.88,33.9,239115.0,32.0437,32.0532,32.0248,32.0437,239115.0
2021-04-28 15:10:00,33.9,33.9,33.8,33.86,186189.0,32.0437,32.0437,31.9492,32.0059,186189.0
2021-04-28 15:20:00,33.86,33.91,33.85,33.9,284973.0,32.0059,32.0532,31.9964,32.0437,284973.0
2021-04-28 15:30:00,33.89,33.9,33.86,33.88,418854.0,32.0343,32.0437,32.0059,32.0248,418854.0
2021-04-28 15:40:00,33.88,33.9,33.87,33.87,513891.0,32.0248,32.0437,32.0154,32.0154,513891.0
2021-04-28 15:50:00,33.87,33.88,33.78,33.82,1390521.0,32.0154,32.0248,31.9303,31.9681,1390521.0
2021-04-29 09:30:00,34.0,34.0,33.75,33.78,384933.0,32.1382,32.1382,31.9019,31.9303,384933.0
2021-04-29 09:40:00,33.79,33.81,33.64,33.72,293172.0,31.9397,31.9586,31.7979,31.8736,293172.0
2021-04-29 09:50:00,33.72,33.8,33.71,33.73,381237.0,31.8736,31.9492,31.8641,31.883,381237.0
2021-04-29 10:00:00,33.73,33.75,33.65,33.67,177162.0,31.883,31.9019,31.8074,31.8263,177162.0
2021-04-29 10:10:00,33.67,33.75,33.66,33.75,176052.0,31.8263,31.9019,31.8169,31.9019,176052.0
2021-04-29 10:20:00,33.75,33.75,33.66,33.67,75729.0,31.9019,31.9019,31.8169,31.8263,75729.0
2021-04-29 10:30:00,33.67,33.73,33.62,33.71,199416.0,31.8263,31.883,31.779,31.8641,199416.0
2021-04-29 10:40:00,33.7,33.73,33.64,33.66,166125.0,31.8547,31.883,31.7979,31.8169,166125.0
2021-04-29 10:50:00,33.66,33.67,33.6,33.63,231990.0,31.8169,31.8263,31.7601,31.7885,231990.0
2021-04-29 11:00:00,33.63,33.65,33.57,33.58,133665.0,31.7885,31.8074,31.7318,31.7412,133665.0
2021-04-29 11:10:00,33.58,33.63,33.57,33.6,188247.0,31.7412,31.7885,31.7318,31.7601,188247.0
2021-04-29 11:20:00,33.61,33.65,33.58,33.61,185523.0,31.7696,31.8074,31.7412,31.7696,185523.0
2021-04-29 11:30:00,33.61,33.62,33.57,33.57,184578.0,31.7696,31.779,31.7318,31.7318,184578.0
2021-04-29 11:40:00,33.57,33.59,33.52,33.53,155244.0,31.7318,31.7507,31.6845,31.694,155244.0
2021-04-29 11:50:00,33.53,33.53,33.44,33.47,330327.0,31.694,31.694,31.6089,31.6373,330327.0
2021-04-29 12:00:00,33.47,33.49,33.33,33.4,245082.0,31.6373,31.6562,31.5049,31.5711,245082.0
2021-04-29 12:10:00,33.4,33.44,33.38,33.43,185616.0,31.5711,31.6089,31.5522,31.5994,185616.0
2021-04-29 12:20:00,33.43,33.44,33.37,33.37,192615.0,31.5994,31.6089,31.5427,31.5427,192615.0
2021-04-29 12:30:00,33.37,33.42,33.35,33.38,334428.0,31.5427,31.59,31.5238,31.5522,334428.0
2021-04-29 12:40:00,33.38,33.42,33.33,33.4,292947.0,31.5522,31.59,31.5049,31.5711,292947.0
2021-04-29 12:50:00,33.4,33.41,33.35,33.36,296517.0,31.5711,31.5805,31.5238,31.5333,296517.0
2021-04-29 13:00:00,33.36,33.39,33.33,33.37,308733.0,31.5333,31.5616,31.5049,31.5427,308733.0
2021-04-29 13:10:00,33.37,33.38,33.33,33.34,204582.0,31.5427,31.5522,31.5049,31.5144,204582.0
2021-04-29 13:20:00,33.34,33.34,33.3,33.33,143910.0,31.5144,31.5144,31.4766,31.5049,143910.0
2021-04-29 13:30:00,33.33,33.36,33.33,33.35,243753.0,31.5049,31.5333,31.5049,31.5238,243753.0
2021-04-29 13:40:00,33.34,33.44,33.33,33.43,216030.0,31.5144,31.6089,31.5049,31.5994,216030.0
2021-04-29 13:50:00,33.43,33.54,33.43,33.53,296838.0,31.5994,31.7034,31.5994,31.694,296838.0
2021-04-29 14:00:00,33.53,33.61,33.52,33.59,419967.0,31.694,31.7696,31.6845,31.7507,419967.0
2021-04-29 14:10:00,33.58,33.63,33.58,33.61,173721.0,31.7412,31.7885,31.7412,31.7696,173721.0
2021-04-29 14:20:00,33.61,33.61,33.57,33.59,125799.0,31.7696,31.7696,31.7318,31.7507,125799.0
2021-04-29 14:30:00,33.59,33.63,33.58,33.61,124023.0,31.7507,31.7885,31.7412,31.7696,124023.0
2021-04-29 14:40:00,33.61,33.67,33.6,33.64,121692.0,31.7696,31.8263,31.7601,31.7979,121692.0
2021-04-29 14:50:00,33.64,33.64,33.6,33.6,81300.0,31.7979,31.7979,31.7601,31.7601,81300.0
2021-04-29 15:00:00,33.6,33.66,33.6,33.64,144813.0,31.7601,31.8169,31.7601,31.7979,144813.0
2021-04-29 15:10:00,33.64,33.67,33.62,33.63,193482.0,31.7979,31.8263,31.779,31.7885,193482.0
2021-04-29 15:20:00,33.63,33.65,33.61,33.64,169962.0,31.7885,31.8074,31.7696,31.7979,169962.0
2021-04-29 15:30:00,33.64,33.67,33.61,33.65,316779.0,31.7979,31.8263,31.7696,31.8074,316779.0
2021-04-29 15:40:00,33.65,33.74,33.64,33.72,335265.0,31.8074,31.8925,31.7979,31.8736,335265.0
2021-04-29 15:50:00,33.72,33.76,33.7,33.73,832878.0,31.8736,31.9114,31.8547,31.883,832878.0
2021-04-30 09:30:00,33.64,33.82,33.64,33.76,316095.0,31.7979,31.9681,31.7979,31.9114,316095.0
2021-04-30 09:40:00,33.75,33.92,33.74,33.91,157404.0,31.9019,32.0626,31.8925,32.0532,157404.0
2021-04-30 09:50:00,33.91,33.92,33.85,33.88,127512.0,32.0532,32.0626,31.9964,32.0248,127512.0
2021-04-30 10:00:00,33.87,33.87,33.76,33.76,184125.0,32.0154,32.0154,31.9114,31.9114,184125.0
2021-04-30 10:10:00,33.76,33.81,33.74,33.77,88746.0,31.9114,31.9586,31.8925,31.9208,88746.0
2021-04-30 10:20:00,33.77,33.78,33.7,33.76,78636.0,31.9208,31.9303,31.8547,31.9114,78636.0
2021-04-30 10:30:00,33.75,33.76,33.65,33.7,135927.0,31.9019,31.9114,31.8074,31.8547,135927.0
2021-04-30 10:40:00,33.7,33.75,33.67,33.69,144240.0,31.8547,31.9019,31.8263,31.8452,144240.0
2021-04-30 10:50:00,33.68,33.74,33.67,33.71,105081.0,31.8358,31.8925,31.8263,31.8641,105081.0
2021-04-30 11:00:00,33.71,33.72,33.67,33.69,136155.0,31.8641,31.8736,31.8263,31.8452,136155.0
2021-04-30 11:10:00,33.69,33.74,33.67,33.68,122289.0,31.8452,31.8925,31.8263,31.8358,122289.0
2021-04-30 11:20:00,33.69,33.72,33.67,33.68,117612.0,31.8452,31.8736,31.8263,31.8358,117612.0
2021-04-30 11:30:00,33.67,33.68,33.62,33.64,103956.0,31.8263,31.8358,31.779,31.7979,103956.0
2021-04-30 11:40:00,33.64,33.69,33.63,33.69,79860.0,31.7979,31.8452,31.7885,31.8452,79860.0
2021-04-30 11:50:00,33.7,33.72,33.66,33.69,121167.0,31.8547,31.8736,31.8169,31.8452,121167.0
2021-04-30 12:00:00,33.69,33.72,33.66,33.69,82428.0,31.8452,31.8736,31.8169,31.8452,82428.0
2021-04-30 12:10:00,33.69,33.71,33.65,33.68,69999.0,31.8452,31.8641,31.8074,31.8358,69999.0
2021-04-30 12:20:00,33.68,33.7,33.67,33.7,59802.0,31.8358,31.8547,31.8263,31.8547,59802.0
2021-04-30 12:30:00,33.7,33.72,33.66,33.68,55653.0,31.8547,31.8736,31.8169,31.8358,55653.0
2021-04-30 12:40:00,33.67,33.67,33.62,33.64,72888.0,31.8263,31.8263,31.779,31.7979,72888.0
2021-04-30 12:50:00,33.64,33.65,33.6,33.63,62763.0,31.7979,31.8074,31.7601,31.7885,62763.0
2021-04-30 13:00:00,33.64,33.68,33.63,33.65,137184.0,31.7979,31.8358,31.7885,31.8074,137184.0
2021-04-30 13:10:00,33.65,33.67,33.61,33.63,71265.0,31.8074,31.8263,31.7696,31.7885,71265.0
2021-04-30 13:20:00,33.63,33.65,33.62,33.65,88719.0,31.7885,31.8074,31.779,31.8074,88719.0
2021-04-30 13:30:00,33.65,33.66,33.61,33.61,480420.0,31.8074,31.8169,31.7696,31.7696,480420.0
2021-04-30 13:40:00,33.62,33.64,33.58,33.59,148338.0,31.779,31.7979,31.7412,31.7507,148338.0
2021-04-30 13:50:00,33.6,33.6,33.53,33.55,117873.0,31.7601,31.7601,31.694,31.7129,117873.0
2021-04-30 14:00:00,33.54,33.59,33.53,33.57,245436.0,31.7034,31.7507,31.694,31.7318,245436.0
2021-04-30 14:10:00,33.57,33.6,33.55,33.58,191292.0,31.7318,31.7601,31.7129,31.7412,191292.0
2021-04-30 14:20:00,33.58,33.59,33.56,33.58,199659.0,31.7412,31.7507,31.7223,31.7412,199659.0
2021-04-30 14:30:00,33.58,33.58,33.55,33.56,158682.0,31.7412,31.7412,31.7129,31.7223,158682.0
2021-04-30 14:40:00,33.56,33.59,33.56,33.58,123273.0,31.7223,31.7507,31.7223,31.7412,123273.0
2021-04-30 14:50:00,33.57,33.62,33.55,33.57,134448.0,31.7318,31.779,31.7129,31.7318,134448.0
2021-04-30 15:00:00,33.57,33.59,33.53,33.54,253362.0,31.7318,31.7507,31.694,31.7034,253362.0
2021-04-30 15:10:00,33.54,33.6,33.53,33.58,236220.0,31.7034,31.7601,31.694,31.7412,236220.0
2021-04-30 15:20:00,33.58,33.67,33.58,33.67,140007.0,31.7412,31.8263,31.7412,31.8263,140007.0
2021-04-30 15:30:00,33.67,33.68,33.59,33.6,295869.0,31.8263,31.8358,31.7507,31.7601,295869.0
2021-04-30 15:40:00,33.6,33.62,33.54,33.62,234048.0,31.7601,31.779,31.7034,31.779,234048.0
2021-04-30 15:50:00,33.62,33.62,33.51,33.58,1354899.0,31.779,31.779,31.6751,31.7412,1354899.0
2021-05-03 09:30:00,33.85,34.02,33.85,33.94,160488.0,31.9964,32.1571,31.9964,32.0815,160488.0
2021-05-03 09:40:00,33.94,34.03,33.94,33.98,94842.0,32.0815,32.1666,32.0815,32.1193,94842.0
2021-05-03 09:50:00,33.98,34.0,33.94,33.95,114837.0,32.1193,32.1382,32.0815,32.091,114837.0
2021-05-03 10:00:00,33.94,33.94,33.84,33.84,160572.0,32.0815,32.0815,31.987,31.987,160572.0
2021-05-03 10:10:00,33.84,33.85,33.78,33.79,81159.0,31.987,31.9964,31.9303,31.9397,81159.0
2021-05-03 10:20:00,33.8,33.82,33.76,33.77,144366.0,31.9492,31.9681,31.9114,31.9208,144366.0
2021-05-03 10:30:00,33.77,33.87,33.76,33.85,100548.0,31.9208,32.0154,31.9114,31.9964,100548.0
2021-05-03 10:40:00,33.85,33.9,33.81,33.85,146091.0,31.9964,32.0437,31.9586,31.9964,146091.0
2021-05-03 10:50:00,33.85,33.85,33.8,33.85,77637.0,31.9964,31.9964,31.9492,31.9964,77637.0
2021-05-03 11:00:00,33.85,33.85,33.79,33.83,97374.0,31.9964,31.9964,31.9397,31.9775,97374.0
2021-05-03 11:10:00,33.82,33.83,33.77,33.77,263259.0,31.9681,31.9775,31.9208,31.9208,263259.0
2021-05-03 11:20:00,33.77,33.8,33.75,33.77,126738.0,31.9208,31.9492,31.9019,31.9208,126738.0
2021-05-03 11:30:00,33.77,33.82,33.76,33.81,139326.0,31.9208,31.9681,31.9114,31.9586,139326.0
2021-05-03 11:40:00,33.8,33.86,33.8,33.85,44133.0,31.9492,32.0059,31.9492,31.9964,44133.0
2021-05-03 11:50:00,33.86,33.86,33.82,33.84,52227.0,32.0059,32.0059,31.9681,31.987,52227.0
2021-05-03 12:00:00,33.84,33.87,33.84,33.84,85695.0,31.987,32.0154,31.987,31.987,85695.0
2021-05-03 12:10:00,33.84,33.88,33.84,33.85,74445.0,31.987,32.0248,31.987,31.9964,74445.0
2021-05-03 12:20:00,33.85,33.91,33.84,33.91,59367.0,31.9964,32.0532,31.987,32.0532,59367.0
2021-05-03 12:30:00,33.9,33.95,33.9,33.94,60702.0,32.0437,32.091,32.0437,32.0815,60702.0
2021-05-03 12:40:00,33.94,33.96,33.91,33.95,71403.0,32.0815,32.1004,32.0532,32.091,71403.0
2021-05-03 12:50:00,33.95,33.95,33.93,33.94,79188.0,32.091,32.091,32.0721,32.0815,79188.0
2021-05-03 13:00:00,33.94,33.94,33.89,33.91,64689.0,32.0815,32.0815,32.0343,32.0532,64689.0
2021-05-03 13:10:00,33.91,33.91,33.87,33.88,44889.0,32.0532,32.0532,32.0154,32.0248,44889.0
2021-05-03 13:20:00,33.88,33.88,33.85,33.87,54213.0,32.0248,32.0248,31.9964,32.0154,54213.0
2021-05-03 13:30:00,33.87,33.9,33.87,33.9,55833.0,32.0154,32.0437,32.0154,32.0437,55833.0
2021-05-03 13:40:00,33.89,33.91,33.88,33.89,61308.0,32.0343,32.0532,32.0248,32.0343,61308.0
2021-05-03 13:50:00,33.89,33.9,33.86,33.87,95706.0,32.0343,32.0437,32.0059,32.0154,95706.0
2021-05-03 14:00:00,33.88,33.89,33.85,33.88,74094.0,32.0248,32.0343,31.9964,32.0248,74094.0
2021-05-03 14:10:00,33.87,33.89,33.86,33.89,88992.0,32.0154,32.0343,32.0059,32.0343,88992.0
2021-05-03 14:20:00,33.89,33.91,33.86,33.86,73710.0,32.0343,32.0532,32.0059,32.0059,73710.0
2021-05-03 14:30:00,33.87,33.91,33.87,33.89,82071.0,32.0154,32.0532,32.0154,32.0343,82071.0
2021-05-03 14:40:00,33.89,33.93,33.89,33.92,51489.0,32.0343,32.0721,32.0343,32.0626,51489.0
2021-05-03 14:50:00,33.92,33.95,33.91,33.91,93324.0,32.0626,32.091,32.0532,32.0532,93324.0
2021-05-03 15:00:00,33.91,33.91,33.88,33.88,67902.0,32.0532,32.0532,32.0248,32.0248,67902.0
2021-05-03 15:10:00,33.88,33.88,33.82,33.83,89553.0,32.0248,32.0248,31.9681,31.9775,89553.0
2021-05-03 15:20:00,33.83,33.86,33.82,33.85,82770.0,31.9775,32.0059,31.9681,31.9964,82770.0
2021-05-03 15:30:00,33.85,33.86,33.81,33.83,183345.0,31.9964,32.0059,31.9586,31.9775,183345.0
2021-05-03 15:40:00,33.84,33.85,33.81,33.82,173802.0,31.987,31.9964,31.9586,31.9681,173802.0
2021-05-03 15:50:00,33.82,33.82,33.75,33.79,529572.0,31.9681,31.9681,31.9019,31.9397,529572.0
2021-05-04 09:30:00,33.67,33.79,33.65,33.75,131436.0,31.8263,31.9397,31.8074,31.9019,131436.0
2021-05-04 09:40:00,33.76,33.76,33.63,33.66,210666.0,31.9114,31.9114,31.7885,31.8169,210666.0
2021-05-04 09:50:00,33.66,33.73,33.63,33.7,115440.0,31.8169,31.883,31.7885,31.8547,115440.0
2021-05-04 10:00:00,33.69,33.75,33.67,33.73,188103.0,31.8452,31.9019,31.8263,31.883,188103.0
2021-05-04 10:10:00,33.73,33.86,33.69,33.81,210105.0,31.883,32.0059,31.8452,31.9586,210105.0
2021-05-04 10:20:00,33.81,33.85,33.77,33.83,133926.0,31.9586,31.9964,31.9208,31.9775,133926.0
2021-05-04 10:30:00,33.84,33.9,33.79,33.9,97884.0,31.987,32.0437,31.9397,32.0437,97884.0
2021-05-04 10:40:00,33.89,33.89,33.79,33.83,125049.0,32.0343,32.0343,31.9397,31.9775,125049.0
2021-05-04 10:50:00,33.83,33.83,33.76,33.77,114138.0,31.9775,31.9775,31.9114,31.9208,114138.0
2021-05-04 11:00:00,33.76,33.79,33.71,33.79,77550.0,31.9114,31.9397,31.8641,31.9397,77550.0
2021-05-04 11:10:00,33.79,33.8,33.65,33.73,89265.0,31.9397,31.9492,31.8074,31.883,89265.0
2021-05-04 11:20:00,33.72,33.82,33.72,33.82,82914.0,31.8736,31.9681,31.8736,31.9681,82914.0
2021-05-04 11:30:00,33.82,33.86,33.8,33.84,111279.0,31.9681,32.0059,31.9492,31.987,111279.0
2021-05-04 11:40:00,33.84,33.86,33.76,33.77,234789.0,31.987,32.0059,31.9114,31.9208,234789.0
2021-05-04 11:50:00,33.77,33.79,33.73,33.79,159723.0,31.9208,31.9397,31.883,31.9397,159723.0
2021-05-04 12:00:00,33.79,33.84,33.78,33.82,162045.0,31.9397,31.987,31.9303,31.9681,162045.0
2021-05-04 12:10:00,33.82,33.91,33.82,33.91,250047.0,31.9681,32.0532,31.9681,32.0532,250047.0
2021-05-04 12:20:00,33.91,33.94,33.88,33.94,123858.0,32.0532,32.0815,32.0248,32.0815,123858.0
2021-05-04 12:30:00,33.93,33.98,33.88,33.96,110982.0,32.0721,32.1193,32.0248,32.1004,110982.0
2021-05-04 12:40:00,33.97,33.99,33.95,33.97,146760.0,32.1099,32.1288,32.091,32.1099,146760.0
2021-05-04 12:50:00,33.97,34.0,33.95,33.95,142290.0,32.1099,32.1382,32.091,32.091,142290.0
2021-05-04 13:00:00,33.95,34.01,33.94,33.97,393618.0,32.091,32.1477,32.0815,32.1099,393618.0
2021-05-04 13:10:00,33.98,33.99,33.95,33.95,388515.0,32.1193,32.1288,32.091,32.091,388515.0
2021-05-04 13:20:00,33.95,34.01,33.95,33.98,86442.0,32.091,32.1477,32.091,32.1193,86442.0
2021-05-04 13:30:00,33.97,33.98,33.93,33.94,121518.0,32.1099,32.1193,32.0721,32.0815,121518.0
2021-05-04 13:40:00,33.94,33.94,33.89,33.91,120093.0,32.0815,32.0815,32.0343,32.0532,120093.0
2021-05-04 13:50:00,33.9,33.93,33.87,33.9,81111.0,32.0437,32.0721,32.0154,32.0437,81111.0
2021-05-04 14:00:00,33.9,33.94,33.88,33.91,294444.0,32.0437,32.0815,32.0248,32.0532,294444.0
2021-05-04 14:10:00,33.92,33.96,33.91,33.91,108447.0,32.0626,32.1004,32.0532,32.0532,108447.0
2021-05-04 14:20:00,33.91,33.92,33.87,33.89,121008.0,32.0532,32.0626,32.0154,32.0343,121008.0
2021-05-04 14:30:00,33.89,33.92,33.85,33.92,332028.0,32.0343,32.0626,31.9964,32.0626,332028.0
2021-05-04 14:40:00,33.92,33.93,33.9,33.91,94941.0,32.0626,32.0721,32.0437,32.0532,94941.0
2021-05-04 14:50:00,33.91,33.93,33.88,33.89,96918.0,32.0532,32.0721,32.0248,32.0343,96918.0
2021-05-04 15:00:00,33.88,33.91,33.86,33.88,109746.0,32.0248,32.0532,32.0059,32.0248,109746.0
2021-05-04 15:10:00,33.88,33.9,33.84,33.86,208443.0,32.0248,32.0437,31.987,32.0059,208443.0
2021-05-04 15:20:00,33.86,33.93,33.84,33.91,121839.0,32.0059,32.0721,31.987,32.0532,121839.0
2021-05-04 15:30:00,33.91,33.95,33.87,33.89,211449.0,32.0532,32.091,32.0154,32.0343,211449.0
2021-05-04 15:40:00,33.88,33.89,33.85,33.88,258264.0,32.0248,32.0343,31.9964,32.0248,258264.0
2021-05-04 15:50:00,33.87,33.91,33.84,33.89,1266768.0,32.0154,32.0532,31.987,32.0343,1266768.0
2021-05-05 09:30:00,33.98,34.04,33.82,33.89,258219.0,32.1193,32.176,31.9681,32.0343,258219.0
2021-05-05 09:40:00,33.88,33.96,33.85,33.94,177984.0,32.0248,32.1004,31.9964,32.0815,177984.0
2021-05-05 09:50:00,33.93,33.93,33.85,33.86,117357.0,32.0721,32.0721,31.9964,32.0059,117357.0
2021-05-05 10:00:00,33.86,33.88,33.81,33.85,159033.0,32.0059,32.0248,31.9586,31.9964,159033.0
2021-05-05 10:10:00,33.85,33.87,33.74,33.74,163089.0,31.9964,32.0154,31.8925,31.8925,163089.0
2021-05-05 10:20:00,33.74,33.81,33.73,33.81,124410.0,31.8925,31.9586,31.883,31.9586,124410.0
2021-05-05 10:30:00,33.81,33.87,33.79,33.85,126663.0,31.9586,32.0154,31.9397,31.9964,126663.0
2021-05-05 10:40:00,33.84,33.87,33.82,33.86,152472.0,31.987,32.0154,31.9681,32.0059,152472.0
2021-05-05 10:50:00,33.86,33.9,33.84,33.88,224280.0,32.0059,32.0437,31.987,32.0248,224280.0
2021-05-05 11:00:00,33.88,33.93,33.88,33.93,101220.0,32.0248,32.0721,32.0248,32.0721,101220.0
2021-05-05 11:10:00,33.94,33.98,33.93,33.96,94485.0,32.0815,32.1193,32.0721,32.1004,94485.0
2021-05-05 11:20:00,33.96,33.98,33.91,33.93,158742.0,32.1004,32.1193,32.0532,32.0721,158742.0
2021-05-05 11:30:00,33.93,34.06,33.92,34.05,86376.0,32.0721,32.1949,32.0626,32.1855,86376.0
2021-05-05 11:40:00,34.05,34.09,34.03,34.08,88341.0,32.1855,32.2233,32.1666,32.2139,88341.0
2021-05-05 11:50:00,34.08,34.08,34.03,34.06,112986.0,32.2139,32.2139,32.1666,32.1949,112986.0
2021-05-05 12:00:00,34.06,34.12,34.06,34.1,108672.0,32.1949,32.2517,32.1949,32.2328,108672.0
2021-05-05 12:10:00,34.1,34.1,34.04,34.04,84060.0,32.2328,32.2328,32.176,32.176,84060.0
2021-05-05 12:20:00,34.04,34.05,34.01,34.01,90159.0,32.176,32.1855,32.1477,32.1477,90159.0
2021-05-05 12:30:00,34.02,34.07,34.02,34.05,94974.0,32.1571,32.2044,32.1571,32.1855,94974.0
2021-05-05 12:40:00,34.04,34.07,34.0,34.02,199992.0,32.176,32.2044,32.1382,32.1571,199992.0
2021-05-05 12:50:00,34.02,34.02,33.98,33.99,149172.0,32.1571,32.1571,32.1193,32.1288,149172.0
2021-05-05 13:00:00,33.99,34.01,33.96,34.0,81483.0,32.1288,32.1477,32.1004,32.1382,81483.0
2021-05-05 13:10:00,34.0,34.03,33.99,34.01,52857.0,32.1382,32.1666,32.1288,32.1477,52857.0
2021-05-05 13:20:00,34.01,34.02,33.97,33.99,90303.0,32.1477,32.1571,32.1099,32.1288,90303.0
2021-05-05 13:30:00,33.99,34.0,33.96,33.96,55728.0,32.1288,32.1382,32.1004,32.1004,55728.0
2021-05-05 13:40:00,33.96,33.98,33.94,33.97,68550.0,32.1004,32.1193,32.0815,32.1099,68550.0
2021-05-05 13:50:00,33.97,33.99,33.91,33.91,76479.0,32.1099,32.1288,32.0532,32.0532,76479.0
2021-05-05 14:00:00,33.92,33.95,33.9,33.91,93057.0,32.0626,32.091,32.0437,32.0532,93057.0
2021-05-05 14:10:00,33.91,33.94,33.89,33.93,87519.0,32.0532,32.0815,32.0343,32.0721,87519.0
2021-05-05 14:20:00,33.93,33.94,33.9,33.94,65595.0,32.0721,32.0815,32.0437,32.0815,65595.0
2021-05-05 14:30:00,33.94,33.96,33.93,33.93,58395.0,32.0815,32.1004,32.0721,32.0721,58395.0
2021-05-05 14:40:00,33.93,33.95,33.9,33.94,103053.0,32.0721,32.091,32.0437,32.0815,103053.0
2021-05-05 14:50:00,33.94,33.94,33.9,33.91,82188.0,32.0815,32.0815,32.0437,32.0532,82188.0
2021-05-05 15:00:00,33.91,33.92,33.85,33.85,132996.0,32.0532,32.0626,31.9964,31.9964,132996.0
2021-05-05 15:10:00,33.84,33.86,33.83,33.86,115692.0,31.987,32.0059,31.9775,32.0059,115692.0
2021-05-05 15:20:00,33.85,33.86,33.78,33.8,217821.0,31.9964,32.0059,31.9303,31.9492,217821.0
2021-05-05 15:30:00,33.8,33.82,33.77,33.77,230571.0,31.9492,31.9681,31.9208,31.9208,230571.0
2021-05-05 15:40:00,33.77,33.78,33.72,33.73,335478.0,31.9208,31.9303,31.8736,31.883,335478.0
2021-05-05 15:50:00,33.72,33.74,33.67,33.73,809553.0,31.8736,31.8925,31.8263,31.883,809553.0
2021-05-06 09:30:00,33.94,34.08,33.88,34.08,233811.0,32.0815,32.2139,32.0248,32.2139,233811.0
2021-05-06 09:40:00,34.08,34.08,33.88,33.88,88002.0,32.2139,32.2139,32.0248,32.0248,88002.0
2021-05-06 09:50:00,33.87,34.05,33.85,34.02,109677.0,32.0154,32.1855,31.9964,32.1571,109677.0
2021-05-06 10:00:00,34.01,34.11,33.99,34.06,163296.0,32.1477,32.2422,32.1288,32.1949,163296.0
2021-05-06 10:10:00,34.06,34.06,33.98,34.02,99723.0,32.1949,32.1949,32.1193,32.1571,99723.0
2021-05-06 10:20:00,34.02,34.07,34.01,34.05,142932.0,32.1571,32.2044,32.1477,32.1855,142932.0
2021-05-06 10:30:00,34.05,34.11,33.99,34.09,149247.0,32.1855,32.2422,32.1288,32.2233,149247.0
2021-05-06 10:40:00,34.09,34.11,34.06,34.08,147300.0,32.2233,32.2422,32.1949,32.2139,147300.0
2021-05-06 10:50:00,34.08,34.13,34.07,34.09,78654.0,32.2139,32.2611,32.2044,32.2233,78654.0
2021-05-06 11:00:00,34.08,34.09,33.95,33.95,76503.0,32.2139,32.2233,32.091,32.091,76503.0
2021-05-06 11:10:00,33.96,34.02,33.95,33.97,84366.0,32.1004,32.1571,32.091,32.1099,84366.0
2021-05-06 11:20:00,33.96,34.0,33.91,34.0,92793.0,32.1004,32.1382,32.0532,32.1382,92793.0
2021-05-06 11:30:00,34.0,34.04,33.99,34.02,76872.0,32.1382,32.176,32.1288,32.1571,76872.0
2021-05-06 11:40:00,34.02,34.09,34.02,34.07,87585.0,32.1571,32.2233,32.1571,32.2044,87585.0
2021-05-06 11:50:00,34.08,34.09,34.0,34.01,88323.0,32.2139,32.2233,32.1382,32.1477,88323.0
2021-05-06 12:00:00,34.01,34.01,33.96,33.97,79122.0,32.1477,32.1477,32.1004,32.1099,79122.0
2021-05-06 12:10:00,33.96,33.98,33.92,33.93,82230.0,32.1004,32.1193,32.0626,32.0721,82230.0
2021-05-06 12:20:00,33.93,33.96,33.92,33.95,57297.0,32.0721,32.1004,32.0626,32.091,57297.0
2021-05-06 12:30:00,33.95,33.96,33.89,33.91,82419.0,32.091,32.1004,32.0343,32.0532,82419.0
2021-05-06 12:40:00,33.91,33.95,33.91,33.94,54525.0,32.0532,32.091,32.0532,32.0815,54525.0
2021-05-06 12:50:00,33.95,33.95,33.91,33.91,44358.0,32.091,32.091,32.0532,32.0532,44358.0
2021-05-06 13:00:00,33.92,33.93,33.86,33.89,57567.0,32.0626,32.0721,32.0059,32.0343,57567.0
2021-05-06 13:10:00,33.89,33.94,33.89,33.92,79155.0,32.0343,32.0815,32.0343,32.0626,79155.0
2021-05-06 13:20:00,33.92,33.95,33.91,33.94,37977.0,32.0626,32.091,32.0532,32.0815,37977.0
2021-05-06 13:30:00,33.94,33.98,33.94,33.96,54516.0,32.0815,32.1193,32.0815,32.1004,54516.0
2021-05-06 13:40:00,33.96,33.97,33.93,33.95,51048.0,32.1004,32.1099,32.0721,32.091,51048.0
2021-05-06 13:50:00,33.97,33.98,33.92,33.93,81855.0,32.1099,32.1193,32.0626,32.0721,81855.0
2021-05-06 14:00:00,33.93,33.96,33.91,33.96,64095.0,32.0721,32.1004,32.0532,32.1004,64095.0
2021-05-06 14:10:00,33.96,33.99,33.91,33.95,89997.0,32.1004,32.1288,32.0532,32.091,89997.0
2021-05-06 14:20:00,33.94,33.99,33.91,33.94,70218.0,32.0815,32.1288,32.0532,32.0815,70218.0
2021-05-06 14:30:00,33.94,33.96,33.93,33.95,101070.0,32.0815,32.1004,32.0721,32.091,101070.0
2021-05-06 14:40:00,33.95,33.97,33.92,33.95,96267.0,32.091,32.1099,32.0626,32.091,96267.0
2021-05-06 14:50:00,33.95,33.99,33.94,33.96,84912.0,32.091,32.1288,32.0815,32.1004,84912.0
2021-05-06 15:00:00,33.96,33.97,33.94,33.94,77352.0,32.1004,32.1099,32.0815,32.0815,77352.0
2021-05-06 15:10:00,33.94,33.97,33.91,33.93,82083.0,32.0815,32.1099,32.0532,32.0721,82083.0
2021-05-06 15:20:00,33.93,34.01,33.91,33.99,102777.0,32.0721,32.1477,32.0532,32.1288,102777.0
2021-05-06 15:30:00,33.99,34.04,33.98,34.04,142245.0,32.1288,32.176,32.1193,32.176,142245.0
2021-05-06 15:40:00,34.05,34.07,34.04,34.06,139299.0,32.1855,32.2044,32.176,32.1949,139299.0
2021-05-06 15:50:00,34.06,34.2,34.06,34.19,1060479.0,32.1949,32.3273,32.1949,32.3178,1060479.0
2021-05-07 09:30:00,34.11,34.24,33.95,34.1,190332.0,32.2422,32.3651,32.091,32.2328,190332.0
2021-05-07 09:40:00,34.1,34.31,34.09,34.27,152799.0,32.2328,32.4313,32.2233,32.3934,152799.0
2021-05-07 09:50:00,34.28,34.3,34.18,34.21,122223.0,32.4029,32.4218,32.3084,32.3367,122223.0
2021-05-07 10:00:00,34.22,34.4,34.22,34.39,306357.0,32.3462,32.5163,32.3462,32.5069,306357.0
2021-05-07 10:10:00,34.39,34.39,34.33,34.37,159024.0,32.5069,32.5069,32.4502,32.488,159024.0
2021-05-07 10:20:00,34.37,34.43,34.37,34.4,132675.0,32.488,32.5447,32.488,32.5163,132675.0
2021-05-07 10:30:00,34.41,34.45,34.37,34.41,176763.0,32.5258,32.5636,32.488,32.5258,176763.0
2021-05-07 10:40:00,34.41,34.42,34.35,34.39,163689.0,32.5258,32.5352,32.4691,32.5069,163689.0
2021-05-07 10:50:00,34.38,34.44,34.38,34.39,277179.0,32.4974,32.5541,32.4974,32.5069,277179.0
2021-05-07 11:00:00,34.39,34.47,34.38,34.46,124005.0,32.5069,32.5825,32.4974,32.573,124005.0
2021-05-07 11:10:00,34.45,34.51,34.45,34.47,77607.0,32.5636,32.6203,32.5636,32.5825,77607.0
2021-05-07 11:20:00,34.47,34.5,34.44,34.48,88938.0,32.5825,32.6109,32.5541,32.592,88938.0
2021-05-07 11:30:00,34.48,34.5,34.46,34.48,69945.0,32.592,32.6109,32.573,32.592,69945.0
2021-05-07 11:40:00,34.48,34.5,34.42,34.43,62256.0,32.592,32.6109,32.5352,32.5447,62256.0
2021-05-07 11:50:00,34.44,34.45,34.4,34.43,65499.0,32.5541,32.5636,32.5163,32.5447,65499.0
2021-05-07 12:00:00,34.43,34.49,34.41,34.48,64884.0,32.5447,32.6014,32.5258,32.592,64884.0
2021-05-07 12:10:00,34.48,34.48,34.39,34.39,41760.0,32.592,32.592,32.5069,32.5069,41760.0
2021-05-07 12:20:00,34.39,34.42,34.38,34.42,41457.0,32.5069,32.5352,32.4974,32.5352,41457.0
2021-05-07 12:30:00,34.42,34.43,34.4,34.43,31935.0,32.5352,32.5447,32.5163,32.5447,31935.0
2021-05-07 12:40:00,34.43,34.45,34.42,34.44,31899.0,32.5447,32.5636,32.5352,32.5541,31899.0
2021-05-07 12:50:00,34.44,34.47,34.44,34.45,25416.0,32.5541,32.5825,32.5541,32.5636,25416.0
2021-05-07 13:00:00,34.46,34.49,34.44,34.47,46101.0,32.573,32.6014,32.5541,32.5825,46101.0
2021-05-07 13:10:00,34.48,34.49,34.45,34.47,42726.0,32.592,32.6014,32.5636,32.5825,42726.0
2021-05-07 13:20:00,34.46,34.48,34.46,34.46,36477.0,32.573,32.592,32.573,32.573,36477.0
2021-05-07 13:30:00,34.46,34.49,34.46,34.48,29511.0,32.573,32.6014,32.573,32.592,29511.0
2021-05-07 13:40:00,34.48,34.5,34.47,34.49,51087.0,32.592,32.6109,32.5825,32.6014,51087.0
2021-05-07 13:50:00,34.49,34.5,34.47,34.48,92580.0,32.6014,32.6109,32.5825,32.592,92580.0
2021-05-07 14:00:00,34.47,34.49,34.43,34.48,89583.0,32.5825,32.6014,32.5447,32.592,89583.0
2021-05-07 14:10:00,34.48,34.48,34.46,34.48,55665.0,32.592,32.592,32.573,32.592,55665.0
2021-05-07 14:20:00,34.48,34.5,34.47,34.49,50277.0,32.592,32.6109,32.5825,32.6014,50277.0
2021-05-07 14:30:00,34.49,34.5,34.43,34.44,83283.0,32.6014,32.6109,32.5447,32.5541,83283.0
2021-05-07 14:40:00,34.44,34.44,34.36,34.37,81450.0,32.5541,32.5541,32.4785,32.488,81450.0
2021-05-07 14:50:00,34.37,34.38,34.33,34.34,74829.0,32.488,32.4974,32.4502,32.4596,74829.0
2021-05-07 15:00:00,34.34,34.39,34.32,34.37,80874.0,32.4596,32.5069,32.4407,32.488,80874.0
2021-05-07 15:10:00,34.36,34.38,34.34,34.38,78777.0,32.4785,32.4974,32.4596,32.4974,78777.0
2021-05-07 15:20:00,34.38,34.38,34.33,34.35,106341.0,32.4974,32.4974,32.4502,32.4691,106341.0
2021-05-07 15:30:00,34.35,34.4,34.34,34.39,240960.0,32.4691,32.5163,32.4596,32.5069,240960.0
2021-05-07 15:40:00,34.39,34.39,34.33,34.36,195072.0,32.5069,32.5069,32.4502,32.4785,195072.0
2021-05-07 15:50:00,34.36,34.41,34.36,34.38,499134.0,32.4785,32.5258,32.4785,32.4974,499134.0
2021-05-10 09:30:00,34.54,34.72,34.53,34.65,307866.0,32.6487,32.8188,32.6392,32.7526,307866.0
2021-05-10 09:40:00,34.65,34.69,34.59,34.59,310251.0,32.7526,32.7905,32.6959,32.6959,310251.0
2021-05-10 09:50:00,34.6,34.66,34.55,34.63,176559.0,32.7054,32.7621,32.6581,32.7337,176559.0
2021-05-10 10:00:00,34.64,34.76,34.62,34.76,242952.0,32.7432,32.8566,32.7243,32.8566,242952.0
2021-05-10 10:10:00,34.75,34.8,34.74,34.74,93678.0,32.8472,32.8944,32.8377,32.8377,93678.0
2021-05-10 10:20:00,34.74,34.76,34.71,34.75,179253.0,32.8377,32.8566,32.8094,32.8472,179253.0
2021-05-10 10:30:00,34.75,34.75,34.67,34.73,199500.0,32.8472,32.8472,32.7715,32.8283,199500.0
2021-05-10 10:40:00,34.74,34.76,34.59,34.6,179613.0,32.8377,32.8566,32.6959,32.7054,179613.0
2021-05-10 10:50:00,34.6,34.64,34.56,34.63,129885.0,32.7054,32.7432,32.6676,32.7337,129885.0
2021-05-10 11:00:00,34.64,34.73,34.63,34.72,192648.0,32.7432,32.8283,32.7337,32.8188,192648.0
2021-05-10 11:10:00,34.72,34.84,34.71,34.84,290280.0,32.8188,32.9322,32.8094,32.9322,290280.0
2021-05-10 11:20:00,34.85,34.93,34.83,34.93,201984.0,32.9417,33.0173,32.9228,33.0173,201984.0
2021-05-10 11:30:00,34.93,34.96,34.89,34.9,128463.0,33.0173,33.0457,32.9795,32.989,128463.0
2021-05-10 11:40:00,34.89,34.96,34.87,34.88,169416.0,32.9795,33.0457,32.9606,32.97,169416.0
2021-05-10 11:50:00,34.88,34.88,34.8,34.82,184539.0,32.97,32.97,32.8944,32.9133,184539.0
2021-05-10 12:00:00,34.82,34.86,34.81,34.85,65664.0,32.9133,32.9511,32.9039,32.9417,65664.0
2021-05-10 12:10:00,34.85,34.89,34.85,34.86,70635.0,32.9417,32.9795,32.9417,32.9511,70635.0
2021-05-10 12:20:00,34.86,34.89,34.78,34.79,90117.0,32.9511,32.9795,32.8755,32.885,90117.0
2021-05-10 12:30:00,34.79,34.82,34.77,34.8,88602.0,32.885,32.9133,32.8661,32.8944,88602.0
2021-05-10 12:40:00,34.8,34.8,34.76,34.77,101694.0,32.8944,32.8944,32.8566,32.8661,101694.0
2021-05-10 12:50:00,34.76,34.8,34.76,34.8,79827.0,32.8566,32.8944,32.8566,32.8944,79827.0
2021-05-10 13:00:00,34.8,34.84,34.78,34.83,67317.0,32.8944,32.9322,32.8755,32.9228,67317.0
2021-05-10 13:10:00,34.83,34.85,34.82,34.82,83433.0,32.9228,32.9417,32.9133,32.9133,83433.0
2021-05-10 13:20:00,34.82,34.84,34.81,34.82,73362.0,32.9133,32.9322,32.9039,32.9133,73362.0
2021-05-10 13:30:00,34.82,34.86,34.82,34.85,125046.0,32.9133,32.9511,32.9133,32.9417,125046.0
2021-05-10 13:40:00,34.85,34.89,34.84,34.89,90222.0,32.9417,32.9795,32.9322,32.9795,90222.0
2021-05-10 13:50:00,34.89,34.9,34.85,34.86,103038.0,32.9795,32.989,32.9417,32.9511,103038.0
2021-05-10 14:00:00,34.86,34.86,34.79,34.81,154929.0,32.9511,32.9511,32.885,32.9039,154929.0
2021-05-10 14:10:00,34.81,34.84,34.74,34.75,281955.0,32.9039,32.9322,32.8377,32.8472,281955.0
2021-05-10 14:20:00,34.76,34.76,34.65,34.67,133320.0,32.8566,32.8566,32.7526,32.7715,133320.0
2021-05-10 14:30:00,34.67,34.67,34.61,34.61,132126.0,32.7715,32.7715,32.7148,32.7148,132126.0
2021-05-10 14:40:00,34.61,34.61,34.54,34.54,91983.0,32.7148,32.7148,32.6487,32.6487,91983.0
2021-05-10 14:50:00,34.54,34.55,34.49,34.55,138315.0,32.6487,32.6581,32.6014,32.6581,138315.0
2021-05-10 15:00:00,34.54,34.55,34.49,34.54,113364.0,32.6487,32.6581,32.6014,32.6487,113364.0
2021-05-10 15:10:00,34.54,34.59,34.52,34.54,95364.0,32.6487,32.6959,32.6298,32.6487,95364.0
2021-05-10 15:20:00,34.54,34.57,34.52,34.55,118788.0,32.6487,32.677,32.6298,32.6581,118788.0
2021-05-10 15:30:00,34.55,34.55,34.46,34.47,250836.0,32.6581,32.6581,32.573,32.5825,250836.0
2021-05-10 15:40:00,34.47,34.54,34.46,34.48,191337.0,32.5825,32.6487,32.573,32.592,191337.0
2021-05-10 15:50:00,34.48,34.48,34.37,34.38,778728.0,32.592,32.592,32.488,32.4974,778728.0
2021-05-11 09:30:00,34.28,34.29,34.11,34.14,600747.0,32.4029,32.4124,32.2422,32.2706,600747.0
2021-05-11 09:40:00,34.14,34.23,34.1,34.23,230289.0,32.2706,32.3556,32.2328,32.3556,230289.0
2021-05-11 09:50:00,34.23,34.28,34.14,34.16,257316.0,32.3556,32.4029,32.2706,32.2895,257316.0
2021-05-11 10:00:00,34.17,34.22,34.08,34.08,241152.0,32.2989,32.3462,32.2139,32.2139,241152.0
2021-05-11 10:10:00,34.08,34.2,34.05,34.06,328173.0,32.2139,32.3273,32.1855,32.1949,328173.0
2021-05-11 10:20:00,34.06,34.12,33.91,33.93,261558.0,32.1949,32.2517,32.0532,32.0721,261558.0
2021-05-11 10:30:00,33.93,33.94,33.82,33.86,210252.0,32.0721,32.0815,31.9681,32.0059,210252.0
2021-05-11 10:40:00,33.84,33.9,33.77,33.84,253911.0,31.987,32.0437,31.9208,31.987,253911.0
2021-05-11 10:50:00,33.85,33.93,33.83,33.92,163473.0,31.9964,32.0721,31.9775,32.0626,163473.0
2021-05-11 11:00:00,33.92,33.95,33.8,33.85,182760.0,32.0626,32.091,31.9492,31.9964,182760.0
2021-05-11 11:10:00,33.85,33.96,33.81,33.95,212151.0,31.9964,32.1004,31.9586,32.091,212151.0
2021-05-11 11:20:00,33.95,34.06,33.94,34.06,437670.0,32.091,32.1949,32.0815,32.1949,437670.0
2021-05-11 11:30:00,34.05,34.14,34.05,34.1,342885.0,32.1855,32.2706,32.1855,32.2328,342885.0
2021-05-11 11:40:00,34.09,34.1,34.04,34.08,195516.0,32.2233,32.2328,32.176,32.2139,195516.0
2021-05-11 11:50:00,34.08,34.1,34.01,34.01,140712.0,32.2139,32.2328,32.1477,32.1477,140712.0
2021-05-11 12:00:00,34.02,34.03,33.95,33.97,113913.0,32.1571,32.1666,32.091,32.1099,113913.0
2021-05-11 12:10:00,33.97,34.01,33.96,34.0,114243.0,32.1099,32.1477,32.1004,32.1382,114243.0
2021-05-11 12:20:00,34.01,34.01,33.95,33.97,90648.0,32.1477,32.1477,32.091,32.1099,90648.0
2021-05-11 12:30:00,33.97,33.98,33.92,33.94,78327.0,32.1099,32.1193,32.0626,32.0815,78327.0
2021-05-11 12:40:00,33.94,33.95,33.86,33.88,120843.0,32.0815,32.091,32.0059,32.0248,120843.0
2021-05-11 12:50:00,33.88,33.88,33.81,33.85,119391.0,32.0248,32.0248,31.9586,31.9964,119391.0
2021-05-11 13:00:00,33.84,33.89,33.83,33.89,124401.0,31.987,32.0343,31.9775,32.0343,124401.0
2021-05-11 13:10:00,33.88,33.92,33.86,33.9,167238.0,32.0248,32.0626,32.0059,32.0437,167238.0
2021-05-11 13:20:00,33.9,33.98,33.89,33.98,85518.0,32.0437,32.1193,32.0343,32.1193,85518.0
2021-05-11 13:30:00,33.97,33.99,33.95,33.99,127536.0,32.1099,32.1288,32.091,32.1288,127536.0
2021-05-11 13:40:00,33.98,34.01,33.98,33.99,175983.0,32.1193,32.1477,32.1193,32.1288,175983.0
2021-05-11 13:50:00,33.99,34.0,33.94,33.98,153816.0,32.1288,32.1382,32.0815,32.1193,153816.0
2021-05-11 14:00:00,33.98,34.04,33.96,33.97,218484.0,32.1193,32.176,32.1004,32.1099,218484.0
2021-05-11 14:10:00,33.97,33.98,33.92,33.94,97260.0,32.1099,32.1193,32.0626,32.0815,97260.0
2021-05-11 14:20:00,33.94,34.03,33.94,34.02,179352.0,32.0815,32.1666,32.0815,32.1571,179352.0
2021-05-11 14:30:00,34.02,34.02,33.93,33.97,129576.0,32.1571,32.1571,32.0721,32.1099,129576.0
2021-05-11 14:40:00,33.96,33.99,33.93,33.99,116313.0,32.1004,32.1288,32.0721,32.1288,116313.0
2021-05-11 14:50:00,33.99,34.02,33.97,34.0,144105.0,32.1288,32.1571,32.1099,32.1382,144105.0
2021-05-11 15:00:00,34.0,34.02,33.97,33.97,188316.0,32.1382,32.1571,32.1099,32.1099,188316.0
2021-05-11 15:10:00,33.98,33.99,33.92,33.98,220644.0,32.1193,32.1288,32.0626,32.1193,220644.0
2021-05-11 15:20:00,33.98,34.0,33.96,33.96,248130.0,32.1193,32.1382,32.1004,32.1004,248130.0
2021-05-11 15:30:00,33.96,33.98,33.83,33.84,287568.0,32.1004,32.1193,31.9775,31.987,287568.0
2021-05-11 15:40:00,33.84,33.92,33.81,33.91,417846.0,31.987,32.0626,31.9586,32.0532,417846.0
2021-05-11 15:50:00,33.92,33.92,33.82,33.84,1132953.0,32.0626,32.0626,31.9681,31.987,1132953.0
2021-05-12 09:30:00,33.65,33.83,33.65,33.73,432933.0,31.8074,31.9775,31.8074,31.883,432933.0
2021-05-12 09:40:00,33.72,33.74,33.62,33.63,121821.0,31.8736,31.8925,31.779,31.7885,121821.0
2021-05-12 09:50:00,33.64,33.69,33.6,33.66,139848.0,31.7979,31.8452,31.7601,31.8169,139848.0
2021-05-12 10:00:00,33.66,33.78,33.65,33.72,196584.0,31.8169,31.9303,31.8074,31.8736,196584.0
2021-05-12 10:10:00,33.73,33.74,33.67,33.7,153831.0,31.883,31.8925,31.8263,31.8547,153831.0
2021-05-12 10:20:00,33.7,33.76,33.61,33.61,147054.0,31.8547,31.9114,31.7696,31.7696,147054.0
2021-05-12 10:30:00,33.61,33.7,33.58,33.64,124626.0,31.7696,31.8547,31.7412,31.7979,124626.0
2021-05-12 10:40:00,33.63,33.65,33.55,33.57,113898.0,31.7885,31.8074,31.7129,31.7318,113898.0
2021-05-12 10:50:00,33.57,33.65,33.56,33.64,122229.0,31.7318,31.8074,31.7223,31.7979,122229.0
2021-05-12 11:00:00,33.63,33.66,33.59,33.64,120360.0,31.7885,31.8169,31.7507,31.7979,120360.0
2021-05-12 11:10:00,33.64,33.64,33.59,33.6,87492.0,31.7979,31.7979,31.7507,31.7601,87492.0
2021-05-12 11:20:00,33.61,33.61,33.54,33.59,90381.0,31.7696,31.7696,31.7034,31.7507,90381.0
2021-05-12 11:30:00,33.59,33.61,33.52,33.54,125145.0,31.7507,31.7696,31.6845,31.7034,125145.0
2021-05-12 11:40:00,33.52,33.58,33.49,33.5,127044.0,31.6845,31.7412,31.6562,31.6656,127044.0
2021-05-12 11:50:00,33.5,33.5,33.37,33.41,126936.0,31.6656,31.6656,31.5427,31.5805,126936.0
2021-05-12 12:00:00,33.4,33.41,33.35,33.35,223230.0,31.5711,31.5805,31.5238,31.5238,223230.0
2021-05-12 12:10:00,33.35,33.35,33.25,33.34,151986.0,31.5238,31.5238,31.4293,31.5144,151986.0
2021-05-12 12:20:00,33.33,33.36,33.31,33.34,192972.0,31.5049,31.5333,31.486,31.5144,192972.0
2021-05-12 12:30:00,33.34,33.34,33.28,33.3,153996.0,31.5144,31.5144,31.4577,31.4766,153996.0
2021-05-12 12:40:00,33.29,33.33,33.27,33.27,196557.0,31.4671,31.5049,31.4482,31.4482,196557.0
2021-05-12 12:50:00,33.26,33.31,33.24,33.25,155418.0,31.4388,31.486,31.4198,31.4293,155418.0
2021-05-12 13:00:00,33.25,33.36,33.22,33.3,172263.0,31.4293,31.5333,31.4009,31.4766,172263.0
2021-05-12 13:10:00,33.3,33.36,33.3,33.32,112722.0,31.4766,31.5333,31.4766,31.4955,112722.0
2021-05-12 13:20:00,33.31,33.33,33.29,33.3,91497.0,31.486,31.5049,31.4671,31.4766,91497.0
2021-05-12 13:30:00,33.29,33.35,33.27,33.33,148668.0,31.4671,31.5238,31.4482,31.5049,148668.0
2021-05-12 13:40:00,33.33,33.33,33.29,33.29,62223.0,31.5049,31.5049,31.4671,31.4671,62223.0
2021-05-12 13:50:00,33.3,33.33,33.26,33.3,93690.0,31.4766,31.5049,31.4388,31.4766,93690.0
2021-05-12 14:00:00,33.3,33.32,33.27,33.27,106170.0,31.4766,31.4955,31.4482,31.4482,106170.0
2021-05-12 14:10:00,33.27,33.28,33.23,33.24,72132.0,31.4482,31.4577,31.4104,31.4198,72132.0
2021-05-12 14:20:00,33.26,33.27,33.22,33.24,72843.0,31.4388,31.4482,31.4009,31.4198,72843.0
2021-05-12 14:30:00,33.23,33.3,33.18,33.28,168753.0,31.4104,31.4766,31.3631,31.4577,168753.0
2021-05-12 14:40:00,33.27,33.37,33.27,33.37,144387.0,31.4482,31.5427,31.4482,31.5427,144387.0
2021-05-12 14:50:00,33.36,33.38,33.34,33.37,153129.0,31.5333,31.5522,31.5144,31.5427,153129.0
2021-05-12 15:00:00,33.36,33.37,33.3,33.35,120762.0,31.5333,31.5427,31.4766,31.5238,120762.0
2021-05-12 15:10:00,33.36,33.36,33.28,33.29,140340.0,31.5333,31.5333,31.4577,31.4671,140340.0
2021-05-12 15:20:00,33.29,33.3,33.22,33.23,236763.0,31.4671,31.4766,31.4009,31.4104,236763.0
2021-05-12 15:30:00,33.23,33.26,33.18,33.24,247983.0,31.4104,31.4388,31.3631,31.4198,247983.0
2021-05-12 15:40:00,33.24,33.3,33.22,33.23,250050.0,31.4198,31.4766,31.4009,31.4104,250050.0
2021-05-12 15:50:00,33.23,33.25,33.16,33.22,912864.0,31.4104,31.4293,31.3442,31.4009,912864.0
2021-05-13 09:30:00,33.2,33.46,33.09,33.36,442602.0,31.382,31.6278,31.2781,31.5333,442602.0
2021-05-13 09:40:00,33.36,33.48,33.35,33.43,359955.0,31.5333,31.6467,31.5238,31.5994,359955.0
2021-05-13 09:50:00,33.43,33.55,33.43,33.46,443478.0,31.5994,31.7129,31.5994,31.6278,443478.0
2021-05-13 10:00:00,33.46,33.62,33.44,33.52,415038.0,31.6278,31.779,31.6089,31.6845,415038.0
2021-05-13 10:10:00,33.53,33.61,33.53,33.59,259599.0,31.694,31.7696,31.694,31.7507,259599.0
2021-05-13 10:20:00,33.58,33.64,33.57,33.61,280998.0,31.7412,31.7979,31.7318,31.7696,280998.0
2021-05-13 10:30:00,33.62,33.73,33.62,33.73,146745.0,31.779,31.883,31.779,31.883,146745.0
2021-05-13 10:40:00,33.73,33.74,33.68,33.68,137109.0,31.883,31.8925,31.8358,31.8358,137109.0
2021-05-13 10:50:00,33.68,33.71,33.62,33.7,178635.0,31.8358,31.8641,31.779,31.8547,178635.0
2021-05-13 11:00:00,33.7,33.7,33.65,33.67,128760.0,31.8547,31.8547,31.8074,31.8263,128760.0
2021-05-13 11:10:00,33.67,33.67,33.6,33.67,72375.0,31.8263,31.8263,31.7601,31.8263,72375.0
2021-05-13 11:20:00,33.66,33.68,33.59,33.6,140910.0,31.8169,31.8358,31.7507,31.7601,140910.0
2021-05-13 11:30:00,33.6,33.64,33.57,33.63,288657.0,31.7601,31.7979,31.7318,31.7885,288657.0
2021-05-13 11:40:00,33.62,33.65,33.56,33.64,185223.0,31.779,31.8074,31.7223,31.7979,185223.0
2021-05-13 11:50:00,33.64,33.67,33.6,33.62,236577.0,31.7979,31.8263,31.7601,31.779,236577.0
2021-05-13 12:00:00,33.62,33.7,33.61,33.67,144507.0,31.779,31.8547,31.7696,31.8263,144507.0
2021-05-13 12:10:00,33.67,33.71,33.67,33.68,190551.0,31.8263,31.8641,31.8263,31.8358,190551.0
2021-05-13 12:20:00,33.69,33.69,33.64,33.66,210930.0,31.8452,31.8452,31.7979,31.8169,210930.0
2021-05-13 12:30:00,33.66,33.69,33.62,33.62,290520.0,31.8169,31.8452,31.779,31.779,290520.0
2021-05-13 12:40:00,33.61,33.67,33.57,33.66,188355.0,31.7696,31.8263,31.7318,31.8169,188355.0
2021-05-13 12:50:00,33.66,33.67,33.59,33.65,127146.0,31.8169,31.8263,31.7507,31.8074,127146.0
2021-05-13 13:00:00,33.65,33.65,33.58,33.65,127368.0,31.8074,31.8074,31.7412,31.8074,127368.0
2021-05-13 13:10:00,33.65,33.68,33.61,33.63,91836.0,31.8074,31.8358,31.7696,31.7885,91836.0
2021-05-13 13:20:00,33.63,33.63,33.58,33.6,201123.0,31.7885,31.7885,31.7412,31.7601,201123.0
2021-05-13 13:30:00,33.6,33.61,33.55,33.58,144858.0,31.7601,31.7696,31.7129,31.7412,144858.0
2021-05-13 13:40:00,33.58,33.62,33.56,33.57,144555.0,31.7412,31.779,31.7223,31.7318,144555.0
2021-05-13 13:50:00,33.58,33.62,33.56,33.56,449676.0,31.7412,31.779,31.7223,31.7223,449676.0
2021-05-13 14:00:00,33.56,33.66,33.55,33.64,127782.0,31.7223,31.8169,31.7129,31.7979,127782.0
2021-05-13 14:10:00,33.64,33.69,33.62,33.63,210246.0,31.7979,31.8452,31.779,31.7885,210246.0
2021-05-13 14:20:00,33.63,33.67,33.62,33.66,241530.0,31.7885,31.8263,31.779,31.8169,241530.0
2021-05-13 14:30:00,33.66,33.74,33.64,33.71,374790.0,31.8169,31.8925,31.7979,31.8641,374790.0
2021-05-13 14:40:00,33.71,33.71,33.62,33.63,229635.0,31.8641,31.8641,31.779,31.7885,229635.0
2021-05-13 14:50:00,33.63,33.67,33.61,33.63,168555.0,31.7885,31.8263,31.7696,31.7885,168555.0
2021-05-13 15:00:00,33.64,33.66,33.62,33.66,244233.0,31.7979,31.8169,31.779,31.8169,244233.0
2021-05-13 15:10:00,33.66,33.67,33.61,33.67,174564.0,31.8169,31.8263,31.7696,31.8263,174564.0
2021-05-13 15:20:00,33.67,33.72,33.65,33.67,288051.0,31.8263,31.8736,31.8074,31.8263,288051.0
2021-05-13 15:30:00,33.67,33.72,33.65,33.71,424002.0,31.8263,31.8736,31.8074,31.8641,424002.0
2021-05-13 15:40:00,33.71,33.75,33.68,33.71,529041.0,31.8641,31.9019,31.8358,31.8641,529041.0
2021-05-13 15:50:00,33.71,33.73,33.57,33.57,956640.0,31.8641,31.883,31.7318,31.7318,956640.0
2021-05-14 09:30:00,33.85,34.01,33.74,33.87,361545.0,31.9964,32.1477,31.8925,32.0154,361545.0
2021-05-14 09:40:00,33.88,34.08,33.88,34.04,308931.0,32.0248,32.2139,32.0248,32.176,308931.0
2021-05-14 09:50:00,34.05,34.16,34.01,34.16,241899.0,32.1855,32.2895,32.1477,32.2895,241899.0
2021-05-14 10:00:00,34.15,34.15,33.93,33.93,171774.0,32.28,32.28,32.0721,32.0721,171774.0
2021-05-14 10:10:00,33.93,34.0,33.93,33.96,112971.0,32.0721,32.1382,32.0721,32.1004,112971.0
2021-05-14 10:20:00,33.95,34.03,33.95,33.95,84948.0,32.091,32.1666,32.091,32.091,84948.0
2021-05-14 10:30:00,33.96,33.98,33.86,33.86,76425.0,32.1004,32.1193,32.0059,32.0059,76425.0
2021-05-14 10:40:00,33.88,34.04,33.87,34.04,61464.0,32.0248,32.176,32.0154,32.176,61464.0
2021-05-14 10:50:00,34.04,34.04,33.98,34.0,150507.0,32.176,32.176,32.1193,32.1382,150507.0
2021-05-14 11:00:00,34.0,34.02,33.99,34.02,116847.0,32.1382,32.1571,32.1288,32.1571,116847.0
2021-05-14 11:10:00,34.03,34.05,33.99,34.05,131139.0,32.1666,32.1855,32.1288,32.1855,131139.0
2021-05-14 11:20:00,34.05,34.05,34.0,34.02,131112.0,32.1855,32.1855,32.1382,32.1571,131112.0
2021-05-14 11:30:00,34.03,34.09,34.02,34.08,95214.0,32.1666,32.2233,32.1571,32.2139,95214.0
2021-05-14 11:40:00,34.08,34.11,34.04,34.06,120330.0,32.2139,32.2422,32.176,32.1949,120330.0
2021-05-14 11:50:00,34.07,34.07,34.03,34.04,77127.0,32.2044,32.2044,32.1666,32.176,77127.0
2021-05-14 12:00:00,34.04,34.07,34.02,34.03,69813.0,32.176,32.2044,32.1571,32.1666,69813.0
2021-05-14 12:10:00,34.03,34.1,34.01,34.1,82713.0,32.1666,32.2328,32.1477,32.2328,82713.0
2021-05-14 12:20:00,34.1,34.15,34.09,34.11,119073.0,32.2328,32.28,32.2233,32.2422,119073.0
2021-05-14 12:30:00,34.11,34.14,34.09,34.09,91287.0,32.2422,32.2706,32.2233,32.2233,91287.0
2021-05-14 12:40:00,34.09,34.12,34.08,34.1,84366.0,32.2233,32.2517,32.2139,32.2328,84366.0
2021-05-14 12:50:00,34.1,34.15,34.08,34.14,79842.0,32.2328,32.28,32.2139,32.2706,79842.0
2021-05-14 13:00:00,34.14,34.15,34.08,34.1,100521.0,32.2706,32.28,32.2139,32.2328,100521.0
2021-05-14 13:10:00,34.1,34.13,34.1,34.11,109515.0,32.2328,32.2611,32.2328,32.2422,109515.0
2021-05-14 13:20:00,34.1,34.13,34.07,34.12,190935.0,32.2328,32.2611,32.2044,32.2517,190935.0
2021-05-14 13:30:00,34.12,34.13,34.09,34.12,126186.0,32.2517,32.2611,32.2233,32.2517,126186.0
2021-05-14 13:40:00,34.12,34.17,34.11,34.17,164811.0,32.2517,32.2989,32.2422,32.2989,164811.0
2021-05-14 13:50:00,34.17,34.17,34.15,34.16,102111.0,32.2989,32.2989,32.28,32.2895,102111.0
2021-05-14 14:00:00,34.16,34.16,34.13,34.15,72888.0,32.2895,32.2895,32.2611,32.28,72888.0
2021-05-14 14:10:00,34.15,34.15,34.12,34.12,111375.0,32.28,32.28,32.2517,32.2517,111375.0
2021-05-14 14:20:00,34.12,34.13,34.07,34.12,120132.0,32.2517,32.2611,32.2044,32.2517,120132.0
2021-05-14 14:30:00,34.12,34.14,34.12,34.12,58857.0,32.2517,32.2706,32.2517,32.2517,58857.0
2021-05-14 14:40:00,34.11,34.12,34.05,34.08,122127.0,32.2422,32.2517,32.1855,32.2139,122127.0
2021-05-14 14:50:00,34.07,34.11,34.06,34.07,125052.0,32.2044,32.2422,32.1949,32.2044,125052.0
2021-05-14 15:00:00,34.07,34.07,34.03,34.05,174288.0,32.2044,32.2044,32.1666,32.1855,174288.0
2021-05-14 15:10:00,34.05,34.05,34.0,34.02,117144.0,32.1855,32.1855,32.1382,32.1571,117144.0
2021-05-14 15:20:00,34.02,34.03,33.98,33.98,125703.0,32.1571,32.1666,32.1193,32.1193,125703.0
2021-05-14 15:30:00,33.99,34.0,33.96,33.98,142158.0,32.1288,32.1382,32.1004,32.1193,142158.0
2021-05-14 15:40:00,33.98,33.98,33.92,33.93,273699.0,32.1193,32.1193,32.0626,32.0721,273699.0
2021-05-14 15:50:00,33.93,33.97,33.89,33.9,1500477.0,32.0721,32.1099,32.0343,32.0437,1500477.0
2021-05-17 09:30:00,33.97,34.11,33.77,33.82,326004.0,32.1099,32.2422,31.9208,31.9681,326004.0
2021-05-17 09:40:00,33.8,33.8,33.52,33.53,167004.0,31.9492,31.9492,31.6845,31.694,167004.0
2021-05-17 09:50:00,33.52,33.64,33.5,33.57,181791.0,31.6845,31.7979,31.6656,31.7318,181791.0
2021-05-17 10:00:00,33.57,33.67,33.5,33.62,200886.0,31.7318,31.8263,31.6656,31.779,200886.0
2021-05-17 10:10:00,33.6,33.67,33.56,33.64,154440.0,31.7601,31.8263,31.7223,31.7979,154440.0
2021-05-17 10:20:00,33.65,33.66,33.46,33.47,127164.0,31.8074,31.8169,31.6278,31.6373,127164.0
2021-05-17 10:30:00,33.46,33.53,33.41,33.51,132603.0,31.6278,31.694,31.5805,31.6751,132603.0
2021-05-17 10:40:00,33.51,33.52,33.42,33.46,97206.0,31.6751,31.6845,31.59,31.6278,97206.0
2021-05-17 10:50:00,33.47,33.48,33.39,33.4,134448.0,31.6373,31.6467,31.5616,31.5711,134448.0
2021-05-17 11:00:00,33.4,33.51,33.36,33.44,147705.0,31.5711,31.6751,31.5333,31.6089,147705.0
2021-05-17 11:10:00,33.44,33.52,33.41,33.45,129624.0,31.6089,31.6845,31.5805,31.6184,129624.0
2021-05-17 11:20:00,33.46,33.52,33.43,33.43,78873.0,31.6278,31.6845,31.5994,31.5994,78873.0
2021-05-17 11:30:00,33.42,33.48,33.4,33.45,98976.0,31.59,31.6467,31.5711,31.6184,98976.0
2021-05-17 11:40:00,33.45,33.47,33.42,33.42,103509.0,31.6184,31.6373,31.59,31.59,103509.0
2021-05-17 11:50:00,33.41,33.43,33.39,33.42,96384.0,31.5805,31.5994,31.5616,31.59,96384.0
2021-05-17 12:00:00,33.42,33.44,33.4,33.42,85614.0,31.59,31.6089,31.5711,31.59,85614.0
2021-05-17 12:10:00,33.42,33.48,33.42,33.46,140028.0,31.59,31.6467,31.59,31.6278,140028.0
2021-05-17 12:20:00,33.46,33.53,33.46,33.53,128487.0,31.6278,31.694,31.6278,31.694,128487.0
2021-05-17 12:30:00,33.53,33.59,33.5,33.57,129165.0,31.694,31.7507,31.6656,31.7318,129165.0
2021-05-17 12:40:00,33.57,33.6,33.55,33.55,111081.0,31.7318,31.7601,31.7129,31.7129,111081.0
2021-05-17 12:50:00,33.55,33.57,33.53,33.56,78087.0,31.7129,31.7318,31.694,31.7223,78087.0
2021-05-17 13:00:00,33.55,33.61,33.54,33.55,153459.0,31.7129,31.7696,31.7034,31.7129,153459.0
2021-05-17 13:10:00,33.54,33.56,33.52,33.53,95715.0,31.7034,31.7223,31.6845,31.694,95715.0
2021-05-17 13:20:00,33.54,33.56,33.51,33.55,56049.0,31.7034,31.7223,31.6751,31.7129,56049.0
2021-05-17 13:30:00,33.55,33.6,33.54,33.59,157698.0,31.7129,31.7601,31.7034,31.7507,157698.0
2021-05-17 13:40:00,33.59,33.59,33.53,33.56,122583.0,31.7507,31.7507,31.694,31.7223,122583.0
2021-05-17 13:50:00,33.56,33.59,33.54,33.59,86832.0,31.7223,31.7507,31.7034,31.7507,86832.0
2021-05-17 14:00:00,33.58,33.61,33.56,33.6,96618.0,31.7412,31.7696,31.7223,31.7601,96618.0
2021-05-17 14:10:00,33.6,33.6,33.46,33.54,295581.0,31.7601,31.7601,31.6278,31.7034,295581.0
2021-05-17 14:20:00,33.53,33.56,33.49,33.52,146079.0,31.694,31.7223,31.6562,31.6845,146079.0
2021-05-17 14:30:00,33.52,33.53,33.31,33.34,847263.0,31.6845,31.694,31.486,31.5144,847263.0
2021-05-17 14:40:00,33.34,33.35,33.28,33.31,351528.0,31.5144,31.5238,31.4577,31.486,351528.0
2021-05-17 14:50:00,33.31,33.38,33.3,33.38,342201.0,31.486,31.5522,31.4766,31.5522,342201.0
2021-05-17 15:00:00,33.38,33.44,33.36,33.4,367383.0,31.5522,31.6089,31.5333,31.5711,367383.0
2021-05-17 15:10:00,33.4,33.4,33.33,33.39,316311.0,31.5711,31.5711,31.5049,31.5616,316311.0
2021-05-17 15:20:00,33.39,33.45,33.38,33.41,446205.0,31.5616,31.6184,31.5522,31.5805,446205.0
2021-05-17 15:30:00,33.41,33.45,33.38,33.39,449235.0,31.5805,31.6184,31.5522,31.5616,449235.0
2021-05-17 15:40:00,33.39,33.46,33.35,33.42,416349.0,31.5616,31.6278,31.5238,31.59,416349.0
2021-05-17 15:50:00,33.42,33.47,33.39,33.47,881865.0,31.59,31.6373,31.5616,31.6373,881865.0
2021-05-18 09:30:00,33.43,33.5,33.23,33.3,283296.0,31.5994,31.6656,31.4104,31.4766,283296.0
2021-05-18 09:40:00,33.31,33.31,33.15,33.18,210924.0,31.486,31.486,31.3348,31.3631,210924.0
2021-05-18 09:50:00,33.17,33.29,33.16,33.17,372279.0,31.3537,31.4671,31.3442,31.3537,372279.0
2021-05-18 10:00:00,33.17,33.23,33.14,33.18,224424.0,31.3537,31.4104,31.3253,31.3631,224424.0
2021-05-18 10:10:00,33.18,33.19,33.11,33.13,209427.0,31.3631,31.3726,31.297,31.3159,209427.0
2021-05-18 10:20:00,33.15,33.18,33.13,33.15,160422.0,31.3348,31.3631,31.3159,31.3348,160422.0
2021-05-18 10:30:00,33.15,33.19,33.1,33.15,153174.0,31.3348,31.3726,31.2875,31.3348,153174.0
2021-05-18 10:40:00,33.15,33.2,33.1,33.16,271257.0,31.3348,31.382,31.2875,31.3442,271257.0
2021-05-18 10:50:00,33.15,33.22,33.15,33.19,217743.0,31.3348,31.4009,31.3348,31.3726,217743.0
2021-05-18 11:00:00,33.19,33.27,33.16,33.23,141423.0,31.3726,31.4482,31.3442,31.4104,141423.0
2021-05-18 11:10:00,33.23,33.26,33.2,33.21,141117.0,31.4104,31.4388,31.382,31.3915,141117.0
2021-05-18 11:20:00,33.2,33.23,33.19,33.19,101862.0,31.382,31.4104,31.3726,31.3726,101862.0
2021-05-18 11:30:00,33.19,33.2,33.15,33.17,138126.0,31.3726,31.382,31.3348,31.3537,138126.0
2021-05-18 11:40:00,33.17,33.19,33.1,33.19,154155.0,31.3537,31.3726,31.2875,31.3726,154155.0
2021-05-18 11:50:00,33.19,33.19,33.12,33.13,69165.0,31.3726,31.3726,31.3064,31.3159,69165.0
2021-05-18 12:00:00,33.12,33.15,33.1,33.14,126252.0,31.3064,31.3348,31.2875,31.3253,126252.0
2021-05-18 12:10:00,33.13,33.18,33.13,33.17,87270.0,31.3159,31.3631,31.3159,31.3537,87270.0
2021-05-18 12:20:00,33.18,33.22,33.17,33.19,111444.0,31.3631,31.4009,31.3537,31.3726,111444.0
2021-05-18 12:30:00,33.18,33.24,33.18,33.22,91701.0,31.3631,31.4198,31.3631,31.4009,91701.0
2021-05-18 12:40:00,33.22,33.22,33.18,33.21,73107.0,31.4009,31.4009,31.3631,31.3915,73107.0
2021-05-18 12:50:00,33.21,33.25,33.2,33.21,83970.0,31.3915,31.4293,31.382,31.3915,83970.0
2021-05-18 13:00:00,33.22,33.23,33.18,33.2,91356.0,31.4009,31.4104,31.3631,31.382,91356.0
2021-05-18 13:10:00,33.2,33.22,33.19,33.21,74940.0,31.382,31.4009,31.3726,31.3915,74940.0
2021-05-18 13:20:00,33.21,33.24,33.2,33.24,77811.0,31.3915,31.4198,31.382,31.4198,77811.0
2021-05-18 13:30:00,33.24,33.25,33.22,33.22,83268.0,31.4198,31.4293,31.4009,31.4009,83268.0
2021-05-18 13:40:00,33.22,33.22,33.2,33.21,149355.0,31.4009,31.4009,31.382,31.3915,149355.0
2021-05-18 13:50:00,33.21,33.27,33.21,33.24,215001.0,31.3915,31.4482,31.3915,31.4198,215001.0
2021-05-18 14:00:00,33.24,33.27,33.24,33.24,207402.0,31.4198,31.4482,31.4198,31.4198,207402.0
2021-05-18 14:10:00,33.24,33.27,33.24,33.25,184794.0,31.4198,31.4482,31.4198,31.4293,184794.0
2021-05-18 14:20:00,33.25,33.25,33.19,33.23,193623.0,31.4293,31.4293,31.3726,31.4104,193623.0
2021-05-18 14:30:00,33.23,33.24,33.18,33.18,115242.0,31.4104,31.4198,31.3631,31.3631,115242.0
2021-05-18 14:40:00,33.18,33.19,33.11,33.11,172899.0,31.3631,31.3726,31.297,31.297,172899.0
2021-05-18 14:50:00,33.11,33.19,33.1,33.18,80454.0,31.297,31.3726,31.2875,31.3631,80454.0
2021-05-18 15:00:00,33.18,33.18,33.12,33.18,251955.0,31.3631,31.3631,31.3064,31.3631,251955.0
2021-05-18 15:10:00,33.18,33.18,33.14,33.15,114378.0,31.3631,31.3631,31.3253,31.3348,114378.0
2021-05-18 15:20:00,33.15,33.15,33.13,33.14,99021.0,31.3348,31.3348,31.3159,31.3253,99021.0
2021-05-18 15:30:00,33.14,33.19,33.13,33.16,274947.0,31.3253,31.3726,31.3159,31.3442,274947.0
2021-05-18 15:40:00,33.16,33.19,33.07,33.09,274950.0,31.3442,31.3726,31.2592,31.2781,274950.0
2021-05-18 15:50:00,33.09,33.12,32.95,32.96,975684.0,31.2781,31.3064,31.1457,31.1552,975684.0
2021-05-19 09:30:00,32.62,32.67,32.4,32.45,369108.0,30.8338,30.8811,30.6258,30.6731,369108.0
2021-05-19 09:40:00,32.46,32.53,32.42,32.48,177012.0,30.6826,30.7487,30.6448,30.7015,177012.0
2021-05-19 09:50:00,32.49,32.69,32.43,32.66,166482.0,30.7109,30.9,30.6542,30.8716,166482.0
2021-05-19 10:00:00,32.66,32.68,32.47,32.47,259740.0,30.8716,30.8905,30.692,30.692,259740.0
2021-05-19 10:10:00,32.45,32.49,32.39,32.46,528000.0,30.6731,30.7109,30.6164,30.6826,528000.0
2021-05-19 10:20:00,32.46,32.54,32.36,32.54,516840.0,30.6826,30.7582,30.588,30.7582,516840.0
2021-05-19 10:30:00,32.54,32.6,32.48,32.51,201303.0,30.7582,30.8149,30.7015,30.7298,201303.0
2021-05-19 10:40:00,32.51,32.56,32.44,32.53,163218.0,30.7298,30.7771,30.6637,30.7487,163218.0
2021-05-19 10:50:00,32.53,32.62,32.52,32.58,95217.0,30.7487,30.8338,30.7393,30.796,95217.0
2021-05-19 11:00:00,32.58,32.64,32.53,32.64,91974.0,30.796,30.8527,30.7487,30.8527,91974.0
2021-05-19 11:10:00,32.63,32.66,32.58,32.59,76623.0,30.8433,30.8716,30.796,30.8054,76623.0
2021-05-19 11:20:00,32.6,32.69,32.6,32.69,92313.0,30.8149,30.9,30.8149,30.9,92313.0
2021-05-19 11:30:00,32.69,32.7,32.62,32.63,63771.0,30.9,30.9094,30.8338,30.8433,63771.0
2021-05-19 11:40:00,32.64,32.67,32.61,32.66,49113.0,30.8527,30.8811,30.8243,30.8716,49113.0
2021-05-19 11:50:00,32.66,32.7,32.65,32.68,67005.0,30.8716,30.9094,30.8622,30.8905,67005.0
2021-05-19 12:00:00,32.68,32.73,32.66,32.72,82083.0,30.8905,30.9378,30.8716,30.9283,82083.0
2021-05-19 12:10:00,32.72,32.8,32.71,32.8,92892.0,30.9283,31.0039,30.9189,31.0039,92892.0
2021-05-19 12:20:00,32.8,32.8,32.74,32.74,69036.0,31.0039,31.0039,30.9472,30.9472,69036.0
2021-05-19 12:30:00,32.74,32.76,32.72,32.75,98571.0,30.9472,30.9661,30.9283,30.9567,98571.0
2021-05-19 12:40:00,32.75,32.77,32.74,32.76,84792.0,30.9567,30.9756,30.9472,30.9661,84792.0
2021-05-19 12:50:00,32.76,32.78,32.74,32.76,86241.0,30.9661,30.985,30.9472,30.9661,86241.0
2021-05-19 13:00:00,32.76,32.84,32.76,32.82,64596.0,30.9661,31.0418,30.9661,31.0228,64596.0
2021-05-19 13:10:00,32.83,32.83,32.81,32.82,40254.0,31.0323,31.0323,31.0134,31.0228,40254.0
2021-05-19 13:20:00,32.82,32.83,32.77,32.78,49017.0,31.0228,31.0323,30.9756,30.985,49017.0
2021-05-19 13:30:00,32.78,32.78,32.71,32.74,60669.0,30.985,30.985,30.9189,30.9472,60669.0
2021-05-19 13:40:00,32.74,32.77,32.73,32.77,50169.0,30.9472,30.9756,30.9378,30.9756,50169.0
2021-05-19 13:50:00,32.77,32.81,32.77,32.78,66363.0,30.9756,31.0134,30.9756,30.985,66363.0
2021-05-19 14:00:00,32.78,32.82,32.63,32.69,110619.0,30.985,31.0228,30.8433,30.9,110619.0
2021-05-19 14:10:00,32.68,32.69,32.58,32.62,79503.0,30.8905,30.9,30.796,30.8338,79503.0
2021-05-19 14:20:00,32.62,32.83,32.62,32.76,136980.0,30.8338,31.0323,30.8338,30.9661,136980.0
2021-05-19 14:30:00,32.76,32.8,32.65,32.68,153384.0,30.9661,31.0039,30.8622,30.8905,153384.0
2021-05-19 14:40:00,32.69,32.71,32.66,32.69,93384.0,30.9,30.9189,30.8716,30.9,93384.0
2021-05-19 14:50:00,32.69,32.75,32.67,32.69,106734.0,30.9,30.9567,30.8811,30.9,106734.0
2021-05-19 15:00:00,32.69,32.75,32.66,32.74,99501.0,30.9,30.9567,30.8716,30.9472,99501.0
2021-05-19 15:10:00,32.74,32.77,32.73,32.76,103674.0,30.9472,30.9756,30.9378,30.9661,103674.0
2021-05-19 15:20:00,32.76,32.86,32.74,32.84,134286.0,30.9661,31.0607,30.9472,31.0418,134286.0
2021-05-19 15:30:00,32.84,32.84,32.77,32.82,306489.0,31.0418,31.0418,30.9756,31.0228,306489.0
2021-05-19 15:40:00,32.82,32.82,32.72,32.74,281241.0,31.0228,31.0228,30.9283,30.9472,281241.0
2021-05-19 15:50:00,32.74,32.8,32.72,32.79,1603245.0,30.9472,31.0039,30.9283,30.9945,1603245.0
2021-05-20 09:30:00,32.69,32.77,32.62,32.62,330474.0,30.9,30.9756,30.8338,30.8338,330474.0
2021-05-20 09:40:00,32.62,32.66,32.48,32.66,230757.0,30.8338,30.8716,30.7015,30.8716,230757.0
2021-05-20 09:50:00,32.66,32.76,32.6,32.74,222816.0,30.8716,30.9661,30.8149,30.9472,222816.0
2021-05-20 10:00:00,32.74,32.79,32.71,32.71,120321.0,30.9472,30.9945,30.9189,30.9189,120321.0
2021-05-20 10:10:00,32.72,32.75,32.7,32.71,90891.0,30.9283,30.9567,30.9094,30.9189,90891.0
2021-05-20 10:20:00,32.71,32.71,32.65,32.69,96183.0,30.9189,30.9189,30.8622,30.9,96183.0
2021-05-20 10:30:00,32.69,32.77,32.68,32.76,359820.0,30.9,30.9756,30.8905,30.9661,359820.0
2021-05-20 10:40:00,32.77,32.82,32.74,32.81,106512.0,30.9756,31.0228,30.9472,31.0134,106512.0
2021-05-20 10:50:00,32.8,32.83,32.79,32.82,104937.0,31.0039,31.0323,30.9945,31.0228,104937.0
2021-05-20 11:00:00,32.82,32.91,32.82,32.88,88644.0,31.0228,31.1079,31.0228,31.0796,88644.0
2021-05-20 11:10:00,32.89,32.89,32.8,32.81,108042.0,31.089,31.089,31.0039,31.0134,108042.0
2021-05-20 11:20:00,32.82,32.85,32.79,32.84,85908.0,31.0228,31.0512,30.9945,31.0418,85908.0
2021-05-20 11:30:00,32.84,32.92,32.84,32.9,140793.0,31.0418,31.1174,31.0418,31.0985,140793.0
2021-05-20 11:40:00,32.9,32.93,32.89,32.93,84783.0,31.0985,31.1268,31.089,31.1268,84783.0
2021-05-20 11:50:00,32.94,32.94,32.87,32.87,142128.0,31.1363,31.1363,31.0701,31.0701,142128.0
2021-05-20 12:00:00,32.88,32.89,32.83,32.89,422811.0,31.0796,31.089,31.0323,31.089,422811.0
2021-05-20 12:10:00,32.89,32.93,32.86,32.86,91362.0,31.089,31.1268,31.0607,31.0607,91362.0
2021-05-20 12:20:00,32.87,32.88,32.78,32.79,137718.0,31.0701,31.0796,30.985,30.9945,137718.0
2021-05-20 12:30:00,32.8,32.82,32.77,32.8,125859.0,31.0039,31.0228,30.9756,31.0039,125859.0
2021-05-20 12:40:00,32.8,32.81,32.77,32.79,102162.0,31.0039,31.0134,30.9756,30.9945,102162.0
2021-05-20 12:50:00,32.79,32.79,32.76,32.79,69534.0,30.9945,30.9945,30.9661,30.9945,69534.0
2021-05-20 13:00:00,32.79,32.79,32.75,32.76,123567.0,30.9945,30.9945,30.9567,30.9661,123567.0
2021-05-20 13:10:00,32.76,32.83,32.76,32.82,85656.0,30.9661,31.0323,30.9661,31.0228,85656.0
2021-05-20 13:20:00,32.83,32.83,32.81,32.82,60591.0,31.0323,31.0323,31.0134,31.0228,60591.0
2021-05-20 13:30:00,32.83,32.85,32.82,32.84,102315.0,31.0323,31.0512,31.0228,31.0418,102315.0
2021-05-20 13:40:00,32.84,32.87,32.84,32.87,58500.0,31.0418,31.0701,31.0418,31.0701,58500.0
2021-05-20 13:50:00,32.87,32.87,32.78,32.82,112989.0,31.0701,31.0701,30.985,31.0228,112989.0
2021-05-20 14:00:00,32.82,32.83,32.78,32.8,158619.0,31.0228,31.0323,30.985,31.0039,158619.0
2021-05-20 14:10:00,32.8,32.81,32.77,32.8,70716.0,31.0039,31.0134,30.9756,31.0039,70716.0
2021-05-20 14:20:00,32.8,32.81,32.78,32.81,96954.0,31.0039,31.0134,30.985,31.0134,96954.0
2021-05-20 14:30:00,32.81,32.82,32.78,32.78,114798.0,31.0134,31.0228,30.985,30.985,114798.0
2021-05-20 14:40:00,32.78,32.82,32.78,32.82,130599.0,30.985,31.0228,30.985,31.0228,130599.0
2021-05-20 14:50:00,32.82,32.84,32.79,32.81,104421.0,31.0228,31.0418,30.9945,31.0134,104421.0
2021-05-20 15:00:00,32.81,32.83,32.78,32.79,116127.0,31.0134,31.0323,30.985,30.9945,116127.0
2021-05-20 15:10:00,32.79,32.87,32.79,32.85,154965.0,30.9945,31.0701,30.9945,31.0512,154965.0
2021-05-20 15:20:00,32.85,32.9,32.84,32.9,159786.0,31.0512,31.0985,31.0418,31.0985,159786.0
2021-05-20 15:30:00,32.9,32.9,32.8,32.8,286917.0,31.0985,31.0985,31.0039,31.0039,286917.0
2021-05-20 15:40:00,32.8,32.81,32.73,32.74,315003.0,31.0039,31.0134,30.9378,30.9472,315003.0
2021-05-20 15:50:00,32.74,32.8,32.71,32.76,872058.0,30.9472,31.0039,30.9189,30.9661,872058.0
2021-05-21 09:30:00,32.85,33.16,32.85,33.12,639303.0,31.0512,31.3442,31.0512,31.3064,639303.0
2021-05-21 09:40:00,33.13,33.19,33.0,33.0,182418.0,31.3159,31.3726,31.193,31.193,182418.0
2021-05-21 09:50:00,33.0,33.06,32.98,33.0,289953.0,31.193,31.2497,31.1741,31.193,289953.0
2021-05-21 10:00:00,33.0,33.0,32.93,32.97,203280.0,31.193,31.193,31.1268,31.1646,203280.0
2021-05-21 10:10:00,32.96,32.99,32.91,32.92,203367.0,31.1552,31.1835,31.1079,31.1174,203367.0
2021-05-21 10:20:00,32.92,32.93,32.82,32.85,203007.0,31.1174,31.1268,31.0228,31.0512,203007.0
2021-05-21 10:30:00,32.85,32.89,32.78,32.82,142731.0,31.0512,31.089,30.985,31.0228,142731.0
2021-05-21 10:40:00,32.82,32.89,32.82,32.87,146853.0,31.0228,31.089,31.0228,31.0701,146853.0
2021-05-21 10:50:00,32.87,32.89,32.85,32.85,136278.0,31.0701,31.089,31.0512,31.0512,136278.0
2021-05-21 11:00:00,32.85,32.89,32.84,32.88,156036.0,31.0512,31.089,31.0418,31.0796,156036.0
2021-05-21 11:10:00,32.88,32.89,32.83,32.83,156795.0,31.0796,31.089,31.0323,31.0323,156795.0
2021-05-21 11:20:00,32.83,32.87,32.8,32.83,135183.0,31.0323,31.0701,31.0039,31.0323,135183.0
2021-05-21 11:30:00,32.83,32.85,32.78,32.83,131451.0,31.0323,31.0512,30.985,31.0323,131451.0
2021-05-21 11:40:00,32.83,32.85,32.8,32.82,108945.0,31.0323,31.0512,31.0039,31.0228,108945.0
2021-05-21 11:50:00,32.82,32.82,32.76,32.79,96945.0,31.0228,31.0228,30.9661,30.9945,96945.0
2021-05-21 12:00:00,32.79,32.8,32.66,32.66,384000.0,30.9945,31.0039,30.8716,30.8716,384000.0
2021-05-21 12:10:00,32.66,32.71,32.65,32.68,272451.0,30.8716,30.9189,30.8622,30.8905,272451.0
2021-05-21 12:20:00,32.68,32.74,32.68,32.69,190650.0,30.8905,30.9472,30.8905,30.9,190650.0
2021-05-21 12:30:00,32.69,32.71,32.66,32.67,127167.0,30.9,30.9189,30.8716,30.8811,127167.0
2021-05-21 12:40:00,32.67,32.71,32.66,32.69,190185.0,30.8811,30.9189,30.8716,30.9,190185.0
2021-05-21 12:50:00,32.68,32.69,32.61,32.65,160293.0,30.8905,30.9,30.8243,30.8622,160293.0
2021-05-21 13:00:00,32.65,32.67,32.65,32.67,95757.0,30.8622,30.8811,30.8622,30.8811,95757.0
2021-05-21 13:10:00,32.67,32.68,32.63,32.66,92613.0,30.8811,30.8905,30.8433,30.8716,92613.0
2021-05-21 13:20:00,32.67,32.69,32.66,32.69,114825.0,30.8811,30.9,30.8716,30.9,114825.0
2021-05-21 13:30:00,32.69,32.74,32.69,32.73,112392.0,30.9,30.9472,30.9,30.9378,112392.0
2021-05-21 13:40:00,32.73,32.76,32.71,32.76,151677.0,30.9378,30.9661,30.9189,30.9661,151677.0
2021-05-21 13:50:00,32.76,32.8,32.76,32.8,107766.0,30.9661,31.0039,30.9661,31.0039,107766.0
2021-05-21 14:00:00,32.8,32.81,32.76,32.8,133422.0,31.0039,31.0134,30.9661,31.0039,133422.0
2021-05-21 14:10:00,32.8,32.81,32.78,32.8,151326.0,31.0039,31.0134,30.985,31.0039,151326.0
2021-05-21 14:20:00,32.8,32.84,32.77,32.79,183297.0,31.0039,31.0418,30.9756,30.9945,183297.0
2021-05-21 14:30:00,32.79,32.81,32.76,32.78,130662.0,30.9945,31.0134,30.9661,30.985,130662.0
2021-05-21 14:40:00,32.77,32.79,32.74,32.78,80439.0,30.9756,30.9945,30.9472,30.985,80439.0
2021-05-21 14:50:00,32.78,32.8,32.76,32.78,149367.0,30.985,31.0039,30.9661,30.985,149367.0
2021-05-21 15:00:00,32.78,32.8,32.75,32.8,115461.0,30.985,31.0039,30.9567,31.0039,115461.0
2021-05-21 15:10:00,32.79,32.84,32.78,32.82,179562.0,30.9945,31.0418,30.985,31.0228,179562.0
2021-05-21 15:20:00,32.82,32.82,32.8,32.8,137214.0,31.0228,31.0228,31.0039,31.0039,137214.0
2021-05-21 15:30:00,32.8,32.83,32.78,32.8,209976.0,31.0039,31.0323,30.985,31.0039,209976.0
2021-05-21 15:40:00,32.8,32.8,32.72,32.8,252660.0,31.0039,31.0039,30.9283,31.0039,252660.0
2021-05-21 15:50:00,32.81,32.84,32.75,32.76,790005.0,31.0134,31.0418,30.9567,30.9661,790005.0
2021-05-24 09:30:00,33.07,33.13,32.95,33.01,242886.0,31.2592,31.3159,31.1457,31.2024,242886.0
2021-05-24 09:40:00,33.01,33.01,32.88,32.92,122556.0,31.2024,31.2024,31.0796,31.1174,122556.0
2021-05-24 09:50:00,32.91,32.98,32.86,32.98,122829.0,31.1079,31.1741,31.0607,31.1741,122829.0
2021-05-24 10:00:00,32.99,33.0,32.95,32.96,180753.0,31.1835,31.193,31.1457,31.1552,180753.0
2021-05-24 10:10:00,32.97,32.97,32.91,32.95,158430.0,31.1646,31.1646,31.1079,31.1457,158430.0
2021-05-24 10:20:00,32.95,32.98,32.93,32.94,127071.0,31.1457,31.1741,31.1268,31.1363,127071.0
2021-05-24 10:30:00,32.95,33.0,32.95,32.99,184590.0,31.1457,31.193,31.1457,31.1835,184590.0
2021-05-24 10:40:00,32.99,33.05,32.97,33.04,178476.0,31.1835,31.2403,31.1646,31.2308,178476.0
2021-05-24 10:50:00,33.04,33.07,33.02,33.04,104343.0,31.2308,31.2592,31.2119,31.2308,104343.0
2021-05-24 11:00:00,33.04,33.04,32.97,32.98,98202.0,31.2308,31.2308,31.1646,31.1741,98202.0
2021-05-24 11:10:00,32.98,33.0,32.96,32.99,104574.0,31.1741,31.193,31.1552,31.1835,104574.0
2021-05-24 11:20:00,32.99,33.02,32.97,33.02,102471.0,31.1835,31.2119,31.1646,31.2119,102471.0
2021-05-24 11:30:00,33.03,33.03,32.97,32.97,98589.0,31.2213,31.2213,31.1646,31.1646,98589.0
2021-05-24 11:40:00,32.98,33.0,32.97,32.97,91470.0,31.1741,31.193,31.1646,31.1646,91470.0
2021-05-24 11:50:00,32.97,32.97,32.94,32.95,83787.0,31.1646,31.1646,31.1363,31.1457,83787.0
2021-05-24 12:00:00,32.95,32.96,32.93,32.93,65799.0,31.1457,31.1552,31.1268,31.1268,65799.0
2021-05-24 12:10:00,32.93,32.95,32.92,32.93,67365.0,31.1268,31.1457,31.1174,31.1268,67365.0
2021-05-24 12:20:00,32.93,32.94,32.92,32.93,54972.0,31.1268,31.1363,31.1174,31.1268,54972.0
2021-05-24 12:30:00,32.93,33.02,32.93,33.01,85275.0,31.1268,31.2119,31.1268,31.2024,85275.0
2021-05-24 12:40:00,33.01,33.02,32.97,32.98,96921.0,31.2024,31.2119,31.1646,31.1741,96921.0
2021-05-24 12:50:00,32.98,32.98,32.95,32.97,53595.0,31.1741,31.1741,31.1457,31.1646,53595.0
2021-05-24 13:00:00,32.98,33.01,32.98,32.99,61779.0,31.1741,31.2024,31.1741,31.1835,61779.0
2021-05-24 13:10:00,32.99,33.01,32.99,32.99,68751.0,31.1835,31.2024,31.1835,31.1835,68751.0
2021-05-24 13:20:00,33.0,33.03,32.99,33.03,73089.0,31.193,31.2213,31.1835,31.2213,73089.0
2021-05-24 13:30:00,33.03,33.06,33.03,33.06,64008.0,31.2213,31.2497,31.2213,31.2497,64008.0
2021-05-24 13:40:00,33.06,33.1,33.06,33.08,65691.0,31.2497,31.2875,31.2497,31.2686,65691.0
2021-05-24 13:50:00,33.09,33.09,33.06,33.07,42768.0,31.2781,31.2781,31.2497,31.2592,42768.0
2021-05-24 14:00:00,33.07,33.08,33.05,33.05,75852.0,31.2592,31.2686,31.2403,31.2403,75852.0
2021-05-24 14:10:00,33.05,33.11,33.05,33.09,132024.0,31.2403,31.297,31.2403,31.2781,132024.0
2021-05-24 14:20:00,33.1,33.11,33.07,33.08,77274.0,31.2875,31.297,31.2592,31.2686,77274.0
2021-05-24 14:30:00,33.08,33.13,33.08,33.13,94683.0,31.2686,31.3159,31.2686,31.3159,94683.0
2021-05-24 14:40:00,33.14,33.17,33.12,33.14,277032.0,31.3253,31.3537,31.3064,31.3253,277032.0
2021-05-24 14:50:00,33.13,33.13,33.11,33.12,81828.0,31.3159,31.3159,31.297,31.3064,81828.0
2021-05-24 15:00:00,33.13,33.18,33.12,33.18,78267.0,31.3159,31.3631,31.3064,31.3631,78267.0
2021-05-24 15:10:00,33.18,33.2,33.16,33.2,188334.0,31.3631,31.382,31.3442,31.382,188334.0
2021-05-24 15:20:00,33.2,33.2,33.13,33.14,196938.0,31.382,31.382,31.3159,31.3253,196938.0
2021-05-24 15:30:00,33.14,33.17,33.13,33.16,253188.0,31.3253,31.3537,31.3159,31.3442,253188.0
2021-05-24 15:40:00,33.16,33.16,33.12,33.14,258774.0,31.3442,31.3442,31.3064,31.3253,258774.0
2021-05-24 15:50:00,33.14,33.14,33.11,33.12,551586.0,31.3253,31.3253,31.297,31.3064,551586.0
2021-05-25 09:30:00,33.11,33.46,33.11,33.34,438642.0,31.297,31.6278,31.297,31.5144,438642.0
2021-05-25 09:40:00,33.34,33.38,33.3,33.31,134022.0,31.5144,31.5522,31.4766,31.486,134022.0
2021-05-25 09:50:00,33.3,33.35,33.27,33.31,121920.0,31.4766,31.5238,31.4482,31.486,121920.0
2021-05-25 10:00:00,33.3,33.34,33.29,33.32,116991.0,31.4766,31.5144,31.4671,31.4955,116991.0
2021-05-25 10:10:00,33.32,33.33,33.23,33.24,105048.0,31.4955,31.5049,31.4104,31.4198,105048.0
2021-05-25 10:20:00,33.25,33.26,33.2,33.21,107568.0,31.4293,31.4388,31.382,31.3915,107568.0
2021-05-25 10:30:00,33.21,33.25,33.21,33.24,119010.0,31.3915,31.4293,31.3915,31.4198,119010.0
2021-05-25 10:40:00,33.24,33.27,33.22,33.25,85692.0,31.4198,31.4482,31.4009,31.4293,85692.0
2021-05-25 10:50:00,33.26,33.28,33.22,33.23,159978.0,31.4388,31.4577,31.4009,31.4104,159978.0
2021-05-25 11:00:00,33.22,33.25,33.21,33.23,142683.0,31.4009,31.4293,31.3915,31.4104,142683.0
2021-05-25 11:10:00,33.23,33.25,33.18,33.2,108408.0,31.4104,31.4293,31.3631,31.382,108408.0
2021-05-25 11:20:00,33.19,33.22,33.15,33.16,93654.0,31.3726,31.4009,31.3348,31.3442,93654.0
2021-05-25 11:30:00,33.16,33.18,33.12,33.18,109809.0,31.3442,31.3631,31.3064,31.3631,109809.0
2021-05-25 11:40:00,33.17,33.2,33.15,33.16,110352.0,31.3537,31.382,31.3348,31.3442,110352.0
2021-05-25 11:50:00,33.16,33.2,33.15,33.2,113400.0,31.3442,31.382,31.3348,31.382,113400.0
2021-05-25 12:00:00,33.2,33.23,33.19,33.23,97509.0,31.382,31.4104,31.3726,31.4104,97509.0
2021-05-25 12:10:00,33.24,33.29,33.23,33.28,91749.0,31.4198,31.4671,31.4104,31.4577,91749.0
2021-05-25 12:20:00,33.28,33.3,33.26,33.29,105924.0,31.4577,31.4766,31.4388,31.4671,105924.0
2021-05-25 12:30:00,33.28,33.29,33.27,33.29,79728.0,31.4577,31.4671,31.4482,31.4671,79728.0
2021-05-25 12:40:00,33.29,33.29,33.26,33.28,88521.0,31.4671,31.4671,31.4388,31.4577,88521.0
2021-05-25 12:50:00,33.28,33.28,33.21,33.23,59616.0,31.4577,31.4577,31.3915,31.4104,59616.0
2021-05-25 13:00:00,33.22,33.23,33.18,33.19,76479.0,31.4009,31.4104,31.3631,31.3726,76479.0
2021-05-25 13:10:00,33.18,33.21,33.15,33.16,79599.0,31.3631,31.3915,31.3348,31.3442,79599.0
2021-05-25 13:20:00,33.15,33.17,33.14,33.15,46995.0,31.3348,31.3537,31.3253,31.3348,46995.0
2021-05-25 13:30:00,33.16,33.16,33.14,33.16,61713.0,31.3442,31.3442,31.3253,31.3442,61713.0
2021-05-25 13:40:00,33.16,33.16,33.1,33.11,86331.0,31.3442,31.3442,31.2875,31.297,86331.0
2021-05-25 13:50:00,33.11,33.13,33.1,33.11,87915.0,31.297,31.3159,31.2875,31.297,87915.0
2021-05-25 14:00:00,33.12,33.12,33.07,33.09,87846.0,31.3064,31.3064,31.2592,31.2781,87846.0
2021-05-25 14:10:00,33.09,33.1,33.07,33.08,94272.0,31.2781,31.2875,31.2592,31.2686,94272.0
2021-05-25 14:20:00,33.08,33.08,33.02,33.02,81840.0,31.2686,31.2686,31.2119,31.2119,81840.0
2021-05-25 14:30:00,33.02,33.05,33.01,33.05,55818.0,31.2119,31.2403,31.2024,31.2403,55818.0
2021-05-25 14:40:00,33.05,33.06,33.03,33.04,69171.0,31.2403,31.2497,31.2213,31.2308,69171.0
2021-05-25 14:50:00,33.04,33.05,33.01,33.02,68802.0,31.2308,31.2403,31.2024,31.2119,68802.0
2021-05-25 15:00:00,33.02,33.03,32.98,33.02,104205.0,31.2119,31.2213,31.1741,31.2119,104205.0
2021-05-25 15:10:00,33.02,33.03,33.0,33.03,100560.0,31.2119,31.2213,31.193,31.2213,100560.0
2021-05-25 15:20:00,33.03,33.06,33.01,33.02,97260.0,31.2213,31.2497,31.2024,31.2119,97260.0
2021-05-25 15:30:00,33.02,33.02,32.99,33.0,152931.0,31.2119,31.2119,31.1835,31.193,152931.0
2021-05-25 15:40:00,32.99,33.03,32.98,32.98,221343.0,31.1835,31.2213,31.1741,31.1741,221343.0
2021-05-25 15:50:00,32.97,33.05,32.95,33.02,743946.0,31.1646,31.2403,31.1457,31.2119,743946.0
2021-05-26 09:30:00,33.04,33.31,33.02,33.26,219633.0,31.2308,31.486,31.2119,31.4388,219633.0
2021-05-26 09:40:00,33.27,33.33,33.23,33.25,331704.0,31.4482,31.5049,31.4104,31.4293,331704.0
2021-05-26 09:50:00,33.25,33.3,33.22,33.28,330897.0,31.4293,31.4766,31.4009,31.4577,330897.0
2021-05-26 10:00:00,33.28,33.32,33.23,33.27,319500.0,31.4577,31.4955,31.4104,31.4482,319500.0
2021-05-26 10:10:00,33.27,33.31,33.26,33.31,180528.0,31.4482,31.486,31.4388,31.486,180528.0
2021-05-26 10:20:00,33.3,33.3,33.24,33.25,160527.0,31.4766,31.4766,31.4198,31.4293,160527.0
2021-05-26 10:30:00,33.26,33.29,33.23,33.27,285498.0,31.4388,31.4671,31.4104,31.4482,285498.0
2021-05-26 10:40:00,33.27,33.32,33.26,33.31,155829.0,31.4482,31.4955,31.4388,31.486,155829.0
2021-05-26 10:50:00,33.31,33.35,33.25,33.27,201957.0,31.486,31.5238,31.4293,31.4482,201957.0
2021-05-26 11:00:00,33.27,33.32,33.23,33.31,392718.0,31.4482,31.4955,31.4104,31.486,392718.0
2021-05-26 11:10:00,33.31,33.31,33.24,33.24,110373.0,31.486,31.486,31.4198,31.4198,110373.0
2021-05-26 11:20:00,33.24,33.26,33.23,33.26,124230.0,31.4198,31.4388,31.4104,31.4388,124230.0
2021-05-26 11:30:00,33.25,33.31,33.25,33.29,180363.0,31.4293,31.486,31.4293,31.4671,180363.0
2021-05-26 11:40:00,33.29,33.33,33.25,33.33,170943.0,31.4671,31.5049,31.4293,31.5049,170943.0
2021-05-26 11:50:00,33.33,33.4,33.33,33.38,192366.0,31.5049,31.5711,31.5049,31.5522,192366.0
2021-05-26 12:00:00,33.38,33.45,33.37,33.45,130410.0,31.5522,31.6184,31.5427,31.6184,130410.0
2021-05-26 12:10:00,33.45,33.46,33.42,33.45,129630.0,31.6184,31.6278,31.59,31.6184,129630.0
2021-05-26 12:20:00,33.45,33.46,33.42,33.42,129528.0,31.6184,31.6278,31.59,31.59,129528.0
2021-05-26 12:30:00,33.42,33.45,33.4,33.42,94962.0,31.59,31.6184,31.5711,31.59,94962.0
2021-05-26 12:40:00,33.43,33.43,33.41,33.43,99138.0,31.5994,31.5994,31.5805,31.5994,99138.0
2021-05-26 12:50:00,33.43,33.49,33.43,33.46,231294.0,31.5994,31.6562,31.5994,31.6278,231294.0
2021-05-26 13:00:00,33.46,33.48,33.44,33.47,110550.0,31.6278,31.6467,31.6089,31.6373,110550.0
2021-05-26 13:10:00,33.48,33.48,33.42,33.44,73071.0,31.6467,31.6467,31.59,31.6089,73071.0
2021-05-26 13:20:00,33.44,33.48,33.44,33.48,277263.0,31.6089,31.6467,31.6089,31.6467,277263.0
2021-05-26 13:30:00,33.48,33.52,33.48,33.51,217080.0,31.6467,31.6845,31.6467,31.6751,217080.0
2021-05-26 13:40:00,33.51,33.51,33.46,33.47,256473.0,31.6751,31.6751,31.6278,31.6373,256473.0
2021-05-26 13:50:00,33.47,33.48,33.45,33.46,97506.0,31.6373,31.6467,31.6184,31.6278,97506.0
2021-05-26 14:00:00,33.46,33.5,33.46,33.49,112329.0,31.6278,31.6656,31.6278,31.6562,112329.0
2021-05-26 14:10:00,33.49,33.5,33.48,33.5,85818.0,31.6562,31.6656,31.6467,31.6656,85818.0
2021-05-26 14:20:00,33.5,33.54,33.5,33.53,148218.0,31.6656,31.7034,31.6656,31.694,148218.0
2021-05-26 14:30:00,33.53,33.54,33.49,33.5,116760.0,31.694,31.7034,31.6562,31.6656,116760.0
2021-05-26 14:40:00,33.5,33.51,33.48,33.49,93705.0,31.6656,31.6751,31.6467,31.6562,93705.0
2021-05-26 14:50:00,33.49,33.49,33.43,33.43,129378.0,31.6562,31.6562,31.5994,31.5994,129378.0
2021-05-26 15:00:00,33.42,33.46,33.41,33.45,189993.0,31.59,31.6278,31.5805,31.6184,189993.0
2021-05-26 15:10:00,33.45,33.48,33.44,33.46,201999.0,31.6184,31.6467,31.6089,31.6278,201999.0
2021-05-26 15:20:00,33.46,33.47,33.44,33.46,212298.0,31.6278,31.6373,31.6089,31.6278,212298.0
2021-05-26 15:30:00,33.46,33.49,33.45,33.49,276672.0,31.6278,31.6562,31.6184,31.6562,276672.0
2021-05-26 15:40:00,33.49,33.5,33.46,33.49,364011.0,31.6562,31.6656,31.6278,31.6562,364011.0
2021-05-26 15:50:00,33.49,33.52,33.46,33.49,1094265.0,31.6562,31.6845,31.6278,31.6562,1094265.0
2021-05-27 09:30:00,33.51,33.71,33.51,33.63,342141.0,31.7639,31.9534,31.7639,31.8776,342141.0
2021-05-27 09:40:00,33.64,33.7,33.59,33.7,198747.0,31.8871,31.944,31.8397,31.944,198747.0
2021-05-27 09:50:00,33.71,33.71,33.64,33.65,143967.0,31.9534,31.9534,31.8871,31.8966,143967.0
2021-05-27 10:00:00,33.66,33.66,33.54,33.58,145710.0,31.9061,31.9061,31.7923,31.8302,145710.0
2021-05-27 10:10:00,33.57,33.61,33.54,33.54,149082.0,31.8207,31.8587,31.7923,31.7923,149082.0
2021-05-27 10:20:00,33.54,33.54,33.46,33.52,121740.0,31.7923,31.7923,31.7165,31.7733,121740.0
2021-05-27 10:30:00,33.52,33.57,33.5,33.57,92196.0,31.7733,31.8207,31.7544,31.8207,92196.0
2021-05-27 10:40:00,33.58,33.62,33.57,33.61,87681.0,31.8302,31.8681,31.8207,31.8587,87681.0
2021-05-27 10:50:00,33.61,33.61,33.53,33.56,120192.0,31.8587,31.8587,31.7828,31.8113,120192.0
2021-05-27 11:00:00,33.57,33.57,33.52,33.52,114396.0,31.8207,31.8207,31.7733,31.7733,114396.0
2021-05-27 11:10:00,33.52,33.53,33.48,33.5,116214.0,31.7733,31.7828,31.7354,31.7544,116214.0
2021-05-27 11:20:00,33.5,33.53,33.47,33.47,122067.0,31.7544,31.7828,31.726,31.726,122067.0
2021-05-27 11:30:00,33.46,33.51,33.43,33.5,119319.0,31.7165,31.7639,31.688,31.7544,119319.0
2021-05-27 11:40:00,33.5,33.53,33.49,33.5,120057.0,31.7544,31.7828,31.7449,31.7544,120057.0
2021-05-27 11:50:00,33.5,33.55,33.49,33.55,93915.0,31.7544,31.8018,31.7449,31.8018,93915.0
2021-05-27 12:00:00,33.55,33.58,33.54,33.58,101235.0,31.8018,31.8302,31.7923,31.8302,101235.0
2021-05-27 12:10:00,33.58,33.59,33.56,33.58,69234.0,31.8302,31.8397,31.8113,31.8302,69234.0
2021-05-27 12:20:00,33.58,33.59,33.56,33.58,84732.0,31.8302,31.8397,31.8113,31.8302,84732.0
2021-05-27 12:30:00,33.58,33.6,33.56,33.56,72831.0,31.8302,31.8492,31.8113,31.8113,72831.0
2021-05-27 12:40:00,33.56,33.57,33.54,33.56,83190.0,31.8113,31.8207,31.7923,31.8113,83190.0
2021-05-27 12:50:00,33.56,33.57,33.54,33.55,74760.0,31.8113,31.8207,31.7923,31.8018,74760.0
2021-05-27 13:00:00,33.55,33.57,33.55,33.56,85923.0,31.8018,31.8207,31.8018,31.8113,85923.0
2021-05-27 13:10:00,33.56,33.57,33.54,33.54,111282.0,31.8113,31.8207,31.7923,31.7923,111282.0
2021-05-27 13:20:00,33.54,33.59,33.54,33.58,105444.0,31.7923,31.8397,31.7923,31.8302,105444.0
2021-05-27 13:30:00,33.58,33.58,33.54,33.57,137304.0,31.8302,31.8302,31.7923,31.8207,137304.0
2021-05-27 13:40:00,33.57,33.57,33.52,33.55,88764.0,31.8207,31.8207,31.7733,31.8018,88764.0
2021-05-27 13:50:00,33.54,33.55,33.53,33.53,76647.0,31.7923,31.8018,31.7828,31.7828,76647.0
2021-05-27 14:00:00,33.53,33.53,33.49,33.49,170850.0,31.7828,31.7828,31.7449,31.7449,170850.0
2021-05-27 14:10:00,33.49,33.5,33.47,33.49,112461.0,31.7449,31.7544,31.726,31.7449,112461.0
2021-05-27 14:20:00,33.49,33.51,33.48,33.51,100905.0,31.7449,31.7639,31.7354,31.7639,100905.0
2021-05-27 14:30:00,33.51,33.51,33.47,33.47,92562.0,31.7639,31.7639,31.726,31.726,92562.0
2021-05-27 14:40:00,33.48,33.5,33.48,33.5,116415.0,31.7354,31.7544,31.7354,31.7544,116415.0
2021-05-27 14:50:00,33.5,33.51,33.47,33.49,138396.0,31.7544,31.7639,31.726,31.7449,138396.0
2021-05-27 15:00:00,33.49,33.49,33.43,33.45,177165.0,31.7449,31.7449,31.688,31.707,177165.0
2021-05-27 15:10:00,33.45,33.46,33.42,33.43,128856.0,31.707,31.7165,31.6786,31.688,128856.0
2021-05-27 15:20:00,33.43,33.43,33.41,33.41,151134.0,31.688,31.688,31.6691,31.6691,151134.0
2021-05-27 15:30:00,33.41,33.41,33.35,33.36,218631.0,31.6691,31.6691,31.6122,31.6217,218631.0
2021-05-27 15:40:00,33.36,33.4,33.36,33.38,233598.0,31.6217,31.6596,31.6217,31.6406,233598.0
2021-05-27 15:50:00,33.38,33.38,33.27,33.28,1241511.0,31.6406,31.6406,31.5364,31.5459,1241511.0
2021-05-28 09:30:00,33.36,33.45,33.31,33.36,138213.0,31.6217,31.707,31.5743,31.6217,138213.0
2021-05-28 09:40:00,33.38,33.38,33.3,33.34,82236.0,31.6406,31.6406,31.5648,31.6027,82236.0
2021-05-28 09:50:00,33.34,33.36,33.28,33.35,91593.0,31.6027,31.6217,31.5459,31.6122,91593.0
2021-05-28 10:00:00,33.35,33.37,33.31,33.31,74826.0,31.6122,31.6312,31.5743,31.5743,74826.0
2021-05-28 10:10:00,33.31,33.31,33.26,33.28,70005.0,31.5743,31.5743,31.5269,31.5459,70005.0
2021-05-28 10:20:00,33.28,33.3,33.25,33.26,41028.0,31.5459,31.5648,31.5174,31.5269,41028.0
2021-05-28 10:30:00,33.27,33.32,33.27,33.3,57087.0,31.5364,31.5838,31.5364,31.5648,57087.0
2021-05-28 10:40:00,33.3,33.33,33.29,33.3,71823.0,31.5648,31.5933,31.5553,31.5648,71823.0
2021-05-28 10:50:00,33.3,33.31,33.28,33.3,91950.0,31.5648,31.5743,31.5459,31.5648,91950.0
2021-05-28 11:00:00,33.3,33.34,33.28,33.33,87000.0,31.5648,31.6027,31.5459,31.5933,87000.0
2021-05-28 11:10:00,33.33,33.36,33.33,33.36,62808.0,31.5933,31.6217,31.5933,31.6217,62808.0
2021-05-28 11:20:00,33.36,33.39,33.33,33.35,107118.0,31.6217,31.6501,31.5933,31.6122,107118.0
2021-05-28 11:30:00,33.35,33.4,33.34,33.4,43080.0,31.6122,31.6596,31.6027,31.6596,43080.0
2021-05-28 11:40:00,33.39,33.4,33.35,33.38,79287.0,31.6501,31.6596,31.6122,31.6406,79287.0
2021-05-28 11:50:00,33.38,33.41,33.37,33.41,53775.0,31.6406,31.6691,31.6312,31.6691,53775.0
2021-05-28 12:00:00,33.41,33.44,33.4,33.43,57651.0,31.6691,31.6975,31.6596,31.688,57651.0
2021-05-28 12:10:00,33.42,33.43,33.41,33.42,34428.0,31.6786,31.688,31.6691,31.6786,34428.0
2021-05-28 12:20:00,33.43,33.44,33.41,33.43,51891.0,31.688,31.6975,31.6691,31.688,51891.0
2021-05-28 12:30:00,33.43,33.43,33.4,33.41,44868.0,31.688,31.688,31.6596,31.6691,44868.0
2021-05-28 12:40:00,33.41,33.41,33.35,33.37,65271.0,31.6691,31.6691,31.6122,31.6312,65271.0
2021-05-28 12:50:00,33.37,33.38,33.35,33.37,27171.0,31.6312,31.6406,31.6122,31.6312,27171.0
2021-05-28 13:00:00,33.37,33.37,33.35,33.35,34458.0,31.6312,31.6312,31.6122,31.6122,34458.0
2021-05-28 13:10:00,33.35,33.4,33.35,33.39,67410.0,31.6122,31.6596,31.6122,31.6501,67410.0
2021-05-28 13:20:00,33.39,33.41,33.38,33.41,53571.0,31.6501,31.6691,31.6406,31.6691,53571.0
2021-05-28 13:30:00,33.41,33.43,33.39,33.43,79722.0,31.6691,31.688,31.6501,31.688,79722.0
2021-05-28 13:40:00,33.43,33.43,33.4,33.41,86685.0,31.688,31.688,31.6596,31.6691,86685.0
2021-05-28 13:50:00,33.41,33.42,33.4,33.42,40938.0,31.6691,31.6786,31.6596,31.6786,40938.0
2021-05-28 14:00:00,33.42,33.43,33.37,33.37,67596.0,31.6786,31.688,31.6312,31.6312,67596.0
2021-05-28 14:10:00,33.36,33.39,33.36,33.38,43857.0,31.6217,31.6501,31.6217,31.6406,43857.0
2021-05-28 14:20:00,33.38,33.4,33.38,33.39,55032.0,31.6406,31.6596,31.6406,31.6501,55032.0
2021-05-28 14:30:00,33.39,33.42,33.38,33.42,37389.0,31.6501,31.6786,31.6406,31.6786,37389.0
2021-05-28 14:40:00,33.42,33.42,33.41,33.42,31779.0,31.6786,31.6786,31.6691,31.6786,31779.0
2021-05-28 14:50:00,33.42,33.43,33.4,33.4,53379.0,31.6786,31.688,31.6596,31.6596,53379.0
2021-05-28 15:00:00,33.4,33.4,33.39,33.39,50766.0,31.6596,31.6596,31.6501,31.6501,50766.0
2021-05-28 15:10:00,33.39,33.42,33.38,33.41,59109.0,31.6501,31.6786,31.6406,31.6691,59109.0
2021-05-28 15:20:00,33.41,33.43,33.41,33.43,56367.0,31.6691,31.688,31.6691,31.688,56367.0
2021-05-28 15:30:00,33.42,33.47,33.41,33.45,159912.0,31.6786,31.726,31.6691,31.707,159912.0
2021-05-28 15:40:00,33.45,33.47,33.42,33.45,193062.0,31.707,31.726,31.6786,31.707,193062.0
2021-05-28 15:50:00,33.45,33.46,33.35,33.37,733404.0,31.707,31.7165,31.6122,31.6312,733404.0
2021-06-01 09:30:00,33.47,33.64,33.47,33.59,369696.0,31.726,31.8871,31.726,31.8397,369696.0
2021-06-01 09:40:00,33.59,33.61,33.5,33.5,217506.0,31.8397,31.8587,31.7544,31.7544,217506.0
2021-06-01 09:50:00,33.51,33.68,33.51,33.67,215904.0,31.7639,31.925,31.7639,31.9155,215904.0
2021-06-01 10:00:00,33.66,33.7,33.63,33.69,181188.0,31.9061,31.944,31.8776,31.9345,181188.0
2021-06-01 10:10:00,33.68,33.72,33.63,33.67,180213.0,31.925,31.9629,31.8776,31.9155,180213.0
2021-06-01 10:20:00,33.67,33.69,33.6,33.62,176835.0,31.9155,31.9345,31.8492,31.8681,176835.0
2021-06-01 10:30:00,33.62,33.66,33.6,33.65,151050.0,31.8681,31.9061,31.8492,31.8966,151050.0
2021-06-01 10:40:00,33.65,33.7,33.65,33.67,159423.0,31.8966,31.944,31.8966,31.9155,159423.0
2021-06-01 10:50:00,33.67,33.68,33.58,33.61,156990.0,31.9155,31.925,31.8302,31.8587,156990.0
2021-06-01 11:00:00,33.6,33.61,33.57,33.6,101550.0,31.8492,31.8587,31.8207,31.8492,101550.0
2021-06-01 11:10:00,33.6,33.65,33.6,33.63,73764.0,31.8492,31.8966,31.8492,31.8776,73764.0
2021-06-01 11:20:00,33.63,33.68,33.63,33.66,91209.0,31.8776,31.925,31.8776,31.9061,91209.0
2021-06-01 11:30:00,33.66,33.68,33.63,33.67,100989.0,31.9061,31.925,31.8776,31.9155,100989.0
2021-06-01 11:40:00,33.67,33.67,33.61,33.61,109593.0,31.9155,31.9155,31.8587,31.8587,109593.0
2021-06-01 11:50:00,33.62,33.62,33.59,33.6,60627.0,31.8681,31.8681,31.8397,31.8492,60627.0
2021-06-01 12:00:00,33.6,33.61,33.52,33.54,78228.0,31.8492,31.8587,31.7733,31.7923,78228.0
2021-06-01 12:10:00,33.54,33.55,33.52,33.53,68847.0,31.7923,31.8018,31.7733,31.7828,68847.0
2021-06-01 12:20:00,33.54,33.57,33.53,33.55,66498.0,31.7923,31.8207,31.7828,31.8018,66498.0
2021-06-01 12:30:00,33.55,33.56,33.54,33.55,81744.0,31.8018,31.8113,31.7923,31.8018,81744.0
2021-06-01 12:40:00,33.55,33.58,33.54,33.56,63513.0,31.8018,31.8302,31.7923,31.8113,63513.0
2021-06-01 12:50:00,33.55,33.55,33.51,33.53,133656.0,31.8018,31.8018,31.7639,31.7828,133656.0
2021-06-01 13:00:00,33.53,33.53,33.48,33.48,154917.0,31.7828,31.7828,31.7354,31.7354,154917.0
2021-06-01 13:10:00,33.48,33.49,33.45,33.46,105909.0,31.7354,31.7449,31.707,31.7165,105909.0
2021-06-01 13:20:00,33.46,33.49,33.45,33.45,159231.0,31.7165,31.7449,31.707,31.707,159231.0
2021-06-01 13:30:00,33.45,33.47,33.43,33.45,49809.0,31.707,31.726,31.688,31.707,49809.0
2021-06-01 13:40:00,33.45,33.45,33.42,33.44,91134.0,31.707,31.707,31.6786,31.6975,91134.0
2021-06-01 13:50:00,33.44,33.46,33.43,33.46,131238.0,31.6975,31.7165,31.688,31.7165,131238.0
2021-06-01 14:00:00,33.46,33.5,33.45,33.49,64239.0,31.7165,31.7544,31.707,31.7449,64239.0
2021-06-01 14:10:00,33.49,33.51,33.49,33.5,64560.0,31.7449,31.7639,31.7449,31.7544,64560.0
2021-06-01 14:20:00,33.49,33.52,33.49,33.52,76698.0,31.7449,31.7733,31.7449,31.7733,76698.0
2021-06-01 14:30:00,33.52,33.52,33.48,33.48,74979.0,31.7733,31.7733,31.7354,31.7354,74979.0
2021-06-01 14:40:00,33.48,33.48,33.45,33.46,54204.0,31.7354,31.7354,31.707,31.7165,54204.0
2021-06-01 14:50:00,33.46,33.48,33.45,33.46,60633.0,31.7165,31.7354,31.707,31.7165,60633.0
2021-06-01 15:00:00,33.46,33.47,33.43,33.44,80901.0,31.7165,31.726,31.688,31.6975,80901.0
2021-06-01 15:10:00,33.44,33.44,33.4,33.42,75996.0,31.6975,31.6975,31.6596,31.6786,75996.0
2021-06-01 15:20:00,33.42,33.46,33.42,33.45,107619.0,31.6786,31.7165,31.6786,31.707,107619.0
2021-06-01 15:30:00,33.45,33.49,33.43,33.49,281619.0,31.707,31.7449,31.688,31.7449,281619.0
2021-06-01 15:40:00,33.49,33.5,33.47,33.49,212745.0,31.7449,31.7544,31.726,31.7449,212745.0
2021-06-01 15:50:00,33.49,33.5,33.41,33.44,764013.0,31.7449,31.7544,31.6691,31.6975,764013.0
2021-06-02 09:30:00,33.46,33.49,33.31,33.38,239022.0,31.7165,31.7449,31.5743,31.6406,239022.0
2021-06-02 09:40:00,33.38,33.49,33.36,33.47,118125.0,31.6406,31.7449,31.6217,31.726,118125.0
2021-06-02 09:50:00,33.47,33.5,33.43,33.47,109269.0,31.726,31.7544,31.688,31.726,109269.0
2021-06-02 10:00:00,33.47,33.5,33.43,33.45,149445.0,31.726,31.7544,31.688,31.707,149445.0
2021-06-02 10:10:00,33.45,33.58,33.44,33.57,244500.0,31.707,31.8302,31.6975,31.8207,244500.0
2021-06-02 10:20:00,33.57,33.57,33.49,33.49,105996.0,31.8207,31.8207,31.7449,31.7449,105996.0
2021-06-02 10:30:00,33.49,33.52,33.47,33.5,120072.0,31.7449,31.7733,31.726,31.7544,120072.0
2021-06-02 10:40:00,33.5,33.5,33.45,33.46,102321.0,31.7544,31.7544,31.707,31.7165,102321.0
2021-06-02 10:50:00,33.46,33.51,33.43,33.5,152550.0,31.7165,31.7639,31.688,31.7544,152550.0
2021-06-02 11:00:00,33.5,33.53,33.47,33.48,136581.0,31.7544,31.7828,31.726,31.7354,136581.0
2021-06-02 11:10:00,33.48,33.54,33.48,33.49,85962.0,31.7354,31.7923,31.7354,31.7449,85962.0
2021-06-02 11:20:00,33.49,33.51,33.46,33.46,83130.0,31.7449,31.7639,31.7165,31.7165,83130.0
2021-06-02 11:30:00,33.47,33.47,33.43,33.43,106224.0,31.726,31.726,31.688,31.688,106224.0
2021-06-02 11:40:00,33.43,33.43,33.31,33.31,147528.0,31.688,31.688,31.5743,31.5743,147528.0
2021-06-02 11:50:00,33.31,33.33,33.28,33.28,90162.0,31.5743,31.5933,31.5459,31.5459,90162.0
2021-06-02 12:00:00,33.29,33.31,33.26,33.26,52605.0,31.5553,31.5743,31.5269,31.5269,52605.0
2021-06-02 12:10:00,33.26,33.27,33.22,33.24,68010.0,31.5269,31.5364,31.489,31.5079,68010.0
2021-06-02 12:20:00,33.24,33.24,33.21,33.22,54387.0,31.5079,31.5079,31.4795,31.489,54387.0
2021-06-02 12:30:00,33.22,33.22,33.18,33.21,60774.0,31.489,31.489,31.4511,31.4795,60774.0
2021-06-02 12:40:00,33.21,33.21,33.19,33.21,75072.0,31.4795,31.4795,31.4605,31.4795,75072.0
2021-06-02 12:50:00,33.21,33.21,33.19,33.21,57303.0,31.4795,31.4795,31.4605,31.4795,57303.0
2021-06-02 13:00:00,33.21,33.23,33.2,33.21,53382.0,31.4795,31.4985,31.47,31.4795,53382.0
2021-06-02 13:10:00,33.21,33.21,33.16,33.21,93099.0,31.4795,31.4795,31.4321,31.4795,93099.0
2021-06-02 13:20:00,33.22,33.23,33.19,33.22,96375.0,31.489,31.4985,31.4605,31.489,96375.0
2021-06-02 13:30:00,33.22,33.28,33.2,33.27,121602.0,31.489,31.5459,31.47,31.5364,121602.0
2021-06-02 13:40:00,33.27,33.28,33.26,33.28,67113.0,31.5364,31.5459,31.5269,31.5459,67113.0
2021-06-02 13:50:00,33.29,33.3,33.28,33.3,52560.0,31.5553,31.5648,31.5459,31.5648,52560.0
2021-06-02 14:00:00,33.3,33.3,33.25,33.25,89199.0,31.5648,31.5648,31.5174,31.5174,89199.0
2021-06-02 14:10:00,33.26,33.26,33.22,33.24,42093.0,31.5269,31.5269,31.489,31.5079,42093.0
2021-06-02 14:20:00,33.24,33.26,33.23,33.23,58068.0,31.5079,31.5269,31.4985,31.4985,58068.0
2021-06-02 14:30:00,33.22,33.25,33.21,33.21,63768.0,31.489,31.5174,31.4795,31.4795,63768.0
2021-06-02 14:40:00,33.21,33.22,33.19,33.21,104574.0,31.4795,31.489,31.4605,31.4795,104574.0
2021-06-02 14:50:00,33.21,33.23,33.2,33.22,79383.0,31.4795,31.4985,31.47,31.489,79383.0
2021-06-02 15:00:00,33.22,33.26,33.21,33.25,69609.0,31.489,31.5269,31.4795,31.5174,69609.0
2021-06-02 15:10:00,33.25,33.26,33.24,33.24,72312.0,31.5174,31.5269,31.5079,31.5079,72312.0
2021-06-02 15:20:00,33.24,33.24,33.2,33.2,83823.0,31.5079,31.5079,31.47,31.47,83823.0
2021-06-02 15:30:00,33.2,33.2,33.16,33.17,123441.0,31.47,31.47,31.4321,31.4416,123441.0
2021-06-02 15:40:00,33.18,33.21,33.17,33.21,200868.0,31.4511,31.4795,31.4416,31.4795,200868.0
2021-06-02 15:50:00,33.21,33.21,33.17,33.19,601101.0,31.4795,31.4795,31.4416,31.4605,601101.0
2021-06-03 09:30:00,32.92,33.05,32.86,33.03,252852.0,31.2046,31.3278,31.1477,31.3089,252852.0
2021-06-03 09:40:00,33.04,33.06,32.98,33.0,109494.0,31.3184,31.3373,31.2615,31.2804,109494.0
2021-06-03 09:50:00,33.0,33.0,32.89,32.9,162456.0,31.2804,31.2804,31.1762,31.1857,162456.0
2021-06-03 10:00:00,32.89,32.93,32.86,32.87,171429.0,31.1762,31.2141,31.1477,31.1572,171429.0
2021-06-03 10:10:00,32.87,32.93,32.85,32.93,107409.0,31.1572,31.2141,31.1383,31.2141,107409.0
2021-06-03 10:20:00,32.93,32.96,32.89,32.92,81720.0,31.2141,31.2425,31.1762,31.2046,81720.0
2021-06-03 10:30:00,32.92,32.99,32.91,32.98,101985.0,31.2046,31.271,31.1951,31.2615,101985.0
2021-06-03 10:40:00,32.97,33.07,32.95,33.06,102186.0,31.252,31.3468,31.2331,31.3373,102186.0
2021-06-03 10:50:00,33.07,33.14,33.04,33.14,64434.0,31.3468,31.4132,31.3184,31.4132,64434.0
2021-06-03 11:00:00,33.13,33.24,33.13,33.24,64677.0,31.4037,31.5079,31.4037,31.5079,64677.0
2021-06-03 11:10:00,33.24,33.31,33.23,33.31,62607.0,31.5079,31.5743,31.4985,31.5743,62607.0
2021-06-03 11:20:00,33.31,33.45,33.31,33.42,170154.0,31.5743,31.707,31.5743,31.6786,170154.0
2021-06-03 11:30:00,33.42,33.43,33.39,33.42,147870.0,31.6786,31.688,31.6501,31.6786,147870.0
2021-06-03 11:40:00,33.43,33.5,33.42,33.48,149484.0,31.688,31.7544,31.6786,31.7354,149484.0
2021-06-03 11:50:00,33.49,33.5,33.46,33.49,135954.0,31.7449,31.7544,31.7165,31.7449,135954.0
2021-06-03 12:00:00,33.5,33.51,33.45,33.45,60630.0,31.7544,31.7639,31.707,31.707,60630.0
2021-06-03 12:10:00,33.45,33.51,33.44,33.45,108447.0,31.707,31.7639,31.6975,31.707,108447.0
2021-06-03 12:20:00,33.45,33.47,33.42,33.44,47781.0,31.707,31.726,31.6786,31.6975,47781.0
2021-06-03 12:30:00,33.44,33.45,33.4,33.43,36873.0,31.6975,31.707,31.6596,31.688,36873.0
2021-06-03 12:40:00,33.43,33.43,33.38,33.38,44622.0,31.688,31.688,31.6406,31.6406,44622.0
2021-06-03 12:50:00,33.38,33.39,33.34,33.35,53850.0,31.6406,31.6501,31.6027,31.6122,53850.0
2021-06-03 13:00:00,33.35,33.37,33.3,33.33,88650.0,31.6122,31.6312,31.5648,31.5933,88650.0
2021-06-03 13:10:00,33.34,33.35,33.32,33.32,204498.0,31.6027,31.6122,31.5838,31.5838,204498.0
2021-06-03 13:20:00,33.33,33.35,33.32,33.34,58740.0,31.5933,31.6122,31.5838,31.6027,58740.0
2021-06-03 13:30:00,33.33,33.36,33.32,33.36,56145.0,31.5933,31.6217,31.5838,31.6217,56145.0
2021-06-03 13:40:00,33.36,33.37,33.32,33.35,75315.0,31.6217,31.6312,31.5838,31.6122,75315.0
2021-06-03 13:50:00,33.35,33.35,33.33,33.33,69657.0,31.6122,31.6122,31.5933,31.5933,69657.0
2021-06-03 14:00:00,33.33,33.33,33.31,33.31,51591.0,31.5933,31.5933,31.5743,31.5743,51591.0
2021-06-03 14:10:00,33.31,33.31,33.28,33.29,60234.0,31.5743,31.5743,31.5459,31.5553,60234.0
2021-06-03 14:20:00,33.29,33.3,33.28,33.29,70521.0,31.5553,31.5648,31.5459,31.5553,70521.0
2021-06-03 14:30:00,33.29,33.32,33.29,33.3,72855.0,31.5553,31.5838,31.5553,31.5648,72855.0
2021-06-03 14:40:00,33.3,33.33,33.3,33.32,51675.0,31.5648,31.5933,31.5648,31.5838,51675.0
2021-06-03 14:50:00,33.32,33.32,33.3,33.31,65502.0,31.5838,31.5838,31.5648,31.5743,65502.0
2021-06-03 15:00:00,33.31,33.32,33.29,33.3,54378.0,31.5743,31.5838,31.5553,31.5648,54378.0
2021-06-03 15:10:00,33.3,33.33,33.3,33.32,95601.0,31.5648,31.5933,31.5648,31.5838,95601.0
2021-06-03 15:20:00,33.32,33.32,33.29,33.29,129231.0,31.5838,31.5838,31.5553,31.5553,129231.0
2021-06-03 15:30:00,33.29,33.32,33.29,33.3,156996.0,31.5553,31.5838,31.5553,31.5648,156996.0
2021-06-03 15:40:00,33.3,33.3,33.26,33.27,161781.0,31.5648,31.5648,31.5269,31.5364,161781.0
2021-06-03 15:50:00,33.26,33.27,33.21,33.23,519363.0,31.5269,31.5364,31.4795,31.4985,519363.0
2021-06-04 09:30:00,33.46,33.49,33.34,33.39,425025.0,31.7165,31.7449,31.6027,31.6501,425025.0
2021-06-04 09:40:00,33.39,33.46,33.35,33.37,288621.0,31.6501,31.7165,31.6122,31.6312,288621.0
2021-06-04 09:50:00,33.37,33.37,33.16,33.2,318447.0,31.6312,31.6312,31.4321,31.47,318447.0
2021-06-04 10:00:00,33.2,33.21,33.12,33.19,111936.0,31.47,31.4795,31.3942,31.4605,111936.0
2021-06-04 10:10:00,33.19,33.21,33.11,33.12,92769.0,31.4605,31.4795,31.3847,31.3942,92769.0
2021-06-04 10:20:00,33.13,33.14,33.02,33.02,109332.0,31.4037,31.4132,31.2994,31.2994,109332.0
2021-06-04 10:30:00,33.02,33.05,33.01,33.04,109287.0,31.2994,31.3278,31.2899,31.3184,109287.0
2021-06-04 10:40:00,33.04,33.08,32.98,33.02,143439.0,31.3184,31.3563,31.2615,31.2994,143439.0
2021-06-04 10:50:00,33.02,33.1,33.02,33.09,96063.0,31.2994,31.3752,31.2994,31.3658,96063.0
2021-06-04 11:00:00,33.09,33.12,33.06,33.06,69243.0,31.3658,31.3942,31.3373,31.3373,69243.0
2021-06-04 11:10:00,33.06,33.1,33.06,33.08,50361.0,31.3373,31.3752,31.3373,31.3563,50361.0
2021-06-04 11:20:00,33.08,33.09,33.05,33.06,55317.0,31.3563,31.3658,31.3278,31.3373,55317.0
2021-06-04 11:30:00,33.05,33.09,33.05,33.05,81336.0,31.3278,31.3658,31.3278,31.3278,81336.0
2021-06-04 11:40:00,33.05,33.06,33.02,33.04,58263.0,31.3278,31.3373,31.2994,31.3184,58263.0
2021-06-04 11:50:00,33.03,33.03,33.01,33.03,43140.0,31.3089,31.3089,31.2899,31.3089,43140.0
2021-06-04 12:00:00,33.03,33.06,33.02,33.04,55020.0,31.3089,31.3373,31.2994,31.3184,55020.0
2021-06-04 12:10:00,33.03,33.07,33.03,33.07,60075.0,31.3089,31.3468,31.3089,31.3468,60075.0
2021-06-04 12:20:00,33.08,33.1,33.07,33.07,43164.0,31.3563,31.3752,31.3468,31.3468,43164.0
2021-06-04 12:30:00,33.07,33.12,33.07,33.1,82188.0,31.3468,31.3942,31.3468,31.3752,82188.0
2021-06-04 12:40:00,33.1,33.12,33.1,33.1,55080.0,31.3752,31.3942,31.3752,31.3752,55080.0
2021-06-04 12:50:00,33.1,33.13,33.09,33.12,72165.0,31.3752,31.4037,31.3658,31.3942,72165.0
2021-06-04 13:00:00,33.12,33.14,33.11,33.13,67428.0,31.3942,31.4132,31.3847,31.4037,67428.0
2021-06-04 13:10:00,33.14,33.14,33.11,33.11,69111.0,31.4132,31.4132,31.3847,31.3847,69111.0
2021-06-04 13:20:00,33.11,33.13,33.09,33.1,61947.0,31.3847,31.4037,31.3658,31.3752,61947.0
2021-06-04 13:30:00,33.1,33.12,33.09,33.12,58740.0,31.3752,31.3942,31.3658,31.3942,58740.0
2021-06-04 13:40:00,33.12,33.13,33.11,33.12,45090.0,31.3942,31.4037,31.3847,31.3942,45090.0
2021-06-04 13:50:00,33.12,33.12,33.09,33.1,67083.0,31.3942,31.3942,31.3658,31.3752,67083.0
2021-06-04 14:00:00,33.1,33.12,33.1,33.12,55263.0,31.3752,31.3942,31.3752,31.3942,55263.0
2021-06-04 14:10:00,33.12,33.16,33.12,33.15,91488.0,31.3942,31.4321,31.3942,31.4226,91488.0
2021-06-04 14:20:00,33.15,33.17,33.14,33.16,54351.0,31.4226,31.4416,31.4132,31.4321,54351.0
2021-06-04 14:30:00,33.16,33.17,33.14,33.16,69285.0,31.4321,31.4416,31.4132,31.4321,69285.0
2021-06-04 14:40:00,33.16,33.16,33.14,33.14,63222.0,31.4321,31.4321,31.4132,31.4132,63222.0
2021-06-04 14:50:00,33.14,33.14,33.11,33.13,67317.0,31.4132,31.4132,31.3847,31.4037,67317.0
2021-06-04 15:00:00,33.13,33.15,33.12,33.14,55059.0,31.4037,31.4226,31.3942,31.4132,55059.0
2021-06-04 15:10:00,33.13,33.15,33.12,33.15,109212.0,31.4037,31.4226,31.3942,31.4226,109212.0
2021-06-04 15:20:00,33.15,33.18,33.13,33.18,76140.0,31.4226,31.4511,31.4037,31.4511,76140.0
2021-06-04 15:30:00,33.18,33.2,33.16,33.2,175647.0,31.4511,31.47,31.4321,31.47,175647.0
2021-06-04 15:40:00,33.2,33.27,33.2,33.27,167592.0,31.47,31.5364,31.47,31.5364,167592.0
2021-06-04 15:50:00,33.27,33.29,33.2,33.21,365067.0,31.5364,31.5553,31.47,31.4795,365067.0
2021-06-07 09:30:00,33.36,33.37,33.25,33.3,209835.0,31.6217,31.6312,31.5174,31.5648,209835.0
2021-06-07 09:40:00,33.3,33.31,33.18,33.21,117252.0,31.5648,31.5743,31.4511,31.4795,117252.0
2021-06-07 09:50:00,33.2,33.2,33.08,33.08,86820.0,31.47,31.47,31.3563,31.3563,86820.0
2021-06-07 10:00:00,33.09,33.09,32.97,33.01,242703.0,31.3658,31.3658,31.252,31.2899,242703.0
2021-06-07 10:10:00,33.01,33.04,32.98,32.98,112425.0,31.2899,31.3184,31.2615,31.2615,112425.0
2021-06-07 10:20:00,32.98,33.01,32.97,32.97,80295.0,31.2615,31.2899,31.252,31.252,80295.0
2021-06-07 10:30:00,32.96,32.96,32.9,32.9,144324.0,31.2425,31.2425,31.1857,31.1857,144324.0
2021-06-07 10:40:00,32.9,32.93,32.89,32.91,73101.0,31.1857,31.2141,31.1762,31.1951,73101.0
2021-06-07 10:50:00,32.9,32.93,32.85,32.9,118353.0,31.1857,31.2141,31.1383,31.1857,118353.0
2021-06-07 11:00:00,32.9,32.92,32.87,32.87,169989.0,31.1857,31.2046,31.1572,31.1572,169989.0
2021-06-07 11:10:00,32.87,32.92,32.85,32.92,145698.0,31.1572,31.2046,31.1383,31.2046,145698.0
2021-06-07 11:20:00,32.92,32.92,32.85,32.86,122352.0,31.2046,31.2046,31.1383,31.1477,122352.0
2021-06-07 11:30:00,32.86,32.87,32.84,32.85,110835.0,31.1477,31.1572,31.1288,31.1383,110835.0
2021-06-07 11:40:00,32.85,32.85,32.81,32.81,140859.0,31.1383,31.1383,31.1003,31.1003,140859.0
2021-06-07 11:50:00,32.81,32.86,32.79,32.85,121863.0,31.1003,31.1477,31.0814,31.1383,121863.0
2021-06-07 12:00:00,32.85,32.89,32.85,32.87,126282.0,31.1383,31.1762,31.1383,31.1572,126282.0
2021-06-07 12:10:00,32.87,32.89,32.86,32.86,83850.0,31.1572,31.1762,31.1477,31.1477,83850.0
2021-06-07 12:20:00,32.87,32.87,32.84,32.85,109611.0,31.1572,31.1572,31.1288,31.1383,109611.0
2021-06-07 12:30:00,32.85,32.86,32.82,32.82,114198.0,31.1383,31.1477,31.1098,31.1098,114198.0
2021-06-07 12:40:00,32.82,32.82,32.8,32.81,72171.0,31.1098,31.1098,31.0909,31.1003,72171.0
2021-06-07 12:50:00,32.81,32.84,32.8,32.83,175614.0,31.1003,31.1288,31.0909,31.1193,175614.0
2021-06-07 13:00:00,32.83,32.85,32.82,32.84,80358.0,31.1193,31.1383,31.1098,31.1288,80358.0
2021-06-07 13:10:00,32.85,32.86,32.82,32.82,100440.0,31.1383,31.1477,31.1098,31.1098,100440.0
2021-06-07 13:20:00,32.81,32.83,32.81,32.82,96294.0,31.1003,31.1193,31.1003,31.1098,96294.0
2021-06-07 13:30:00,32.82,32.83,32.81,32.83,66828.0,31.1098,31.1193,31.1003,31.1193,66828.0
2021-06-07 13:40:00,32.83,32.83,32.78,32.81,156642.0,31.1193,31.1193,31.0719,31.1003,156642.0
2021-06-07 13:50:00,32.81,32.83,32.8,32.81,71286.0,31.1003,31.1193,31.0909,31.1003,71286.0
2021-06-07 14:00:00,32.81,32.85,32.8,32.84,92991.0,31.1003,31.1383,31.0909,31.1288,92991.0
2021-06-07 14:10:00,32.84,32.84,32.8,32.81,95856.0,31.1288,31.1288,31.0909,31.1003,95856.0
2021-06-07 14:20:00,32.81,32.82,32.78,32.79,120768.0,31.1003,31.1098,31.0719,31.0814,120768.0
2021-06-07 14:30:00,32.79,32.79,32.77,32.79,106188.0,31.0814,31.0814,31.0624,31.0814,106188.0
2021-06-07 14:40:00,32.79,32.79,32.76,32.79,107562.0,31.0814,31.0814,31.053,31.0814,107562.0
2021-06-07 14:50:00,32.79,32.81,32.77,32.78,202353.0,31.0814,31.1003,31.0624,31.0719,202353.0
2021-06-07 15:00:00,32.79,32.8,32.77,32.78,95841.0,31.0814,31.0909,31.0624,31.0719,95841.0
2021-06-07 15:10:00,32.78,32.78,32.74,32.77,135279.0,31.0719,31.0719,31.034,31.0624,135279.0
2021-06-07 15:20:00,32.77,32.79,32.77,32.78,178503.0,31.0624,31.0814,31.0624,31.0719,178503.0
2021-06-07 15:30:00,32.78,32.79,32.75,32.75,189984.0,31.0719,31.0814,31.0435,31.0435,189984.0
2021-06-07 15:40:00,32.75,32.76,32.72,32.73,311973.0,31.0435,31.053,31.015,31.0245,311973.0
2021-06-07 15:50:00,32.73,32.79,32.68,32.68,1092135.0,31.0245,31.0814,30.9771,30.9771,1092135.0
2021-06-08 09:30:00,32.74,32.74,32.61,32.66,523569.0,31.034,31.034,30.9108,30.9582,523569.0
2021-06-08 09:40:00,32.65,32.66,32.52,32.55,153750.0,30.9487,30.9582,30.8255,30.8539,153750.0
2021-06-08 09:50:00,32.54,32.58,32.42,32.44,315036.0,30.8444,30.8823,30.7307,30.7496,315036.0
2021-06-08 10:00:00,32.44,32.45,32.36,32.44,469209.0,30.7496,30.7591,30.6738,30.7496,469209.0
2021-06-08 10:10:00,32.44,32.49,32.42,32.44,332619.0,30.7496,30.797,30.7307,30.7496,332619.0
2021-06-08 10:20:00,32.43,32.47,32.43,32.47,348204.0,30.7401,30.7781,30.7401,30.7781,348204.0
2021-06-08 10:30:00,32.47,32.53,32.41,32.45,377991.0,30.7781,30.8349,30.7212,30.7591,377991.0
2021-06-08 10:40:00,32.45,32.5,32.44,32.46,212472.0,30.7591,30.8065,30.7496,30.7686,212472.0
2021-06-08 10:50:00,32.46,32.52,32.45,32.52,272016.0,30.7686,30.8255,30.7591,30.8255,272016.0
2021-06-08 11:00:00,32.51,32.6,32.51,32.57,330171.0,30.816,30.9013,30.816,30.8729,330171.0
2021-06-08 11:10:00,32.56,32.6,32.52,32.55,248886.0,30.8634,30.9013,30.8255,30.8539,248886.0
2021-06-08 11:20:00,32.55,32.58,32.51,32.54,192891.0,30.8539,30.8823,30.816,30.8444,192891.0
2021-06-08 11:30:00,32.54,32.6,32.54,32.6,274398.0,30.8444,30.9013,30.8444,30.9013,274398.0
2021-06-08 11:40:00,32.6,32.72,32.59,32.7,683850.0,30.9013,31.015,30.8918,30.9961,683850.0
2021-06-08 11:50:00,32.7,32.79,32.69,32.76,257538.0,30.9961,31.0814,30.9866,31.053,257538.0
2021-06-08 12:00:00,32.77,32.83,32.75,32.83,204879.0,31.0624,31.1193,31.0435,31.1193,204879.0
2021-06-08 12:10:00,32.83,32.84,32.8,32.8,142116.0,31.1193,31.1288,31.0909,31.0909,142116.0
2021-06-08 12:20:00,32.8,32.84,32.79,32.81,139059.0,31.0909,31.1288,31.0814,31.1003,139059.0
2021-06-08 12:30:00,32.81,32.82,32.78,32.8,112491.0,31.1003,31.1098,31.0719,31.0909,112491.0
2021-06-08 12:40:00,32.8,32.85,32.79,32.83,206661.0,31.0909,31.1383,31.0814,31.1193,206661.0
2021-06-08 12:50:00,32.83,32.85,32.82,32.83,220713.0,31.1193,31.1383,31.1098,31.1193,220713.0
2021-06-08 13:00:00,32.83,32.88,32.83,32.86,289815.0,31.1193,31.1667,31.1193,31.1477,289815.0
2021-06-08 13:10:00,32.87,32.89,32.83,32.84,336144.0,31.1572,31.1762,31.1193,31.1288,336144.0
2021-06-08 13:20:00,32.84,32.85,32.8,32.81,111636.0,31.1288,31.1383,31.0909,31.1003,111636.0
2021-06-08 13:30:00,32.8,32.85,32.8,32.84,87645.0,31.0909,31.1383,31.0909,31.1288,87645.0
2021-06-08 13:40:00,32.84,32.86,32.83,32.84,240360.0,31.1288,31.1477,31.1193,31.1288,240360.0
2021-06-08 13:50:00,32.84,32.84,32.79,32.8,199572.0,31.1288,31.1288,31.0814,31.0909,199572.0
2021-06-08 14:00:00,32.79,32.81,32.78,32.79,112536.0,31.0814,31.1003,31.0719,31.0814,112536.0
2021-06-08 14:10:00,32.79,32.8,32.76,32.77,98520.0,31.0814,31.0909,31.053,31.0624,98520.0
2021-06-08 14:20:00,32.77,32.79,32.76,32.78,97218.0,31.0624,31.0814,31.053,31.0719,97218.0
2021-06-08 14:30:00,32.78,32.78,32.76,32.78,98109.0,31.0719,31.0719,31.053,31.0719,98109.0
2021-06-08 14:40:00,32.77,32.78,32.74,32.75,238077.0,31.0624,31.0719,31.034,31.0435,238077.0
2021-06-08 14:50:00,32.74,32.75,32.71,32.72,230832.0,31.034,31.0435,31.0056,31.015,230832.0
2021-06-08 15:00:00,32.72,32.75,32.71,32.72,242856.0,31.015,31.0435,31.0056,31.015,242856.0
2021-06-08 15:10:00,32.71,32.72,32.69,32.7,191220.0,31.0056,31.015,30.9866,30.9961,191220.0
2021-06-08 15:20:00,32.7,32.72,32.68,32.7,244917.0,30.9961,31.015,30.9771,30.9961,244917.0
2021-06-08 15:30:00,32.7,32.73,32.69,32.71,332238.0,30.9961,31.0245,30.9866,31.0056,332238.0
2021-06-08 15:40:00,32.72,32.74,32.69,32.69,313545.0,31.015,31.034,30.9866,30.9866,313545.0
2021-06-08 15:50:00,32.69,32.73,32.68,32.72,739305.0,30.9866,31.0245,30.9771,31.015,739305.0
2021-06-09 09:30:00,32.71,32.78,32.57,32.61,215658.0,31.0056,31.0719,30.8729,30.9108,215658.0
2021-06-09 09:40:00,32.61,32.62,32.55,32.56,135951.0,30.9108,30.9202,30.8539,30.8634,135951.0
2021-06-09 09:50:00,32.56,32.69,32.56,32.69,178482.0,30.8634,30.9866,30.8634,30.9866,178482.0
2021-06-09 10:00:00,32.69,32.75,32.67,32.67,156642.0,30.9866,31.0435,30.9676,30.9676,156642.0
2021-06-09 10:10:00,32.67,32.82,32.67,32.77,424302.0,30.9676,31.1098,30.9676,31.0624,424302.0
2021-06-09 10:20:00,32.77,32.77,32.71,32.74,76884.0,31.0624,31.0624,31.0056,31.034,76884.0
2021-06-09 10:30:00,32.74,32.74,32.68,32.68,183891.0,31.034,31.034,30.9771,30.9771,183891.0
2021-06-09 10:40:00,32.68,32.69,32.6,32.66,133998.0,30.9771,30.9866,30.9013,30.9582,133998.0
2021-06-09 10:50:00,32.67,32.67,32.59,32.62,121449.0,30.9676,30.9676,30.8918,30.9202,121449.0
2021-06-09 11:00:00,32.61,32.65,32.61,32.65,73689.0,30.9108,30.9487,30.9108,30.9487,73689.0
2021-06-09 11:10:00,32.66,32.66,32.62,32.65,103551.0,30.9582,30.9582,30.9202,30.9487,103551.0
2021-06-09 11:20:00,32.65,32.69,32.64,32.68,120945.0,30.9487,30.9866,30.9392,30.9771,120945.0
2021-06-09 11:30:00,32.68,32.68,32.64,32.66,98892.0,30.9771,30.9771,30.9392,30.9582,98892.0
2021-06-09 11:40:00,32.67,32.67,32.65,32.65,81543.0,30.9676,30.9676,30.9487,30.9487,81543.0
2021-06-09 11:50:00,32.65,32.65,32.61,32.64,119781.0,30.9487,30.9487,30.9108,30.9392,119781.0
2021-06-09 12:00:00,32.64,32.65,32.61,32.62,67914.0,30.9392,30.9487,30.9108,30.9202,67914.0
2021-06-09 12:10:00,32.62,32.63,32.6,32.62,64821.0,30.9202,30.9297,30.9013,30.9202,64821.0
2021-06-09 12:20:00,32.62,32.63,32.61,32.62,59682.0,30.9202,30.9297,30.9108,30.9202,59682.0
2021-06-09 12:30:00,32.62,32.62,32.6,32.6,65430.0,30.9202,30.9202,30.9013,30.9013,65430.0
2021-06-09 12:40:00,32.6,32.61,32.58,32.58,64647.0,30.9013,30.9108,30.8823,30.8823,64647.0
2021-06-09 12:50:00,32.58,32.61,32.58,32.59,169431.0,30.8823,30.9108,30.8823,30.8918,169431.0
2021-06-09 13:00:00,32.59,32.61,32.58,32.59,73740.0,30.8918,30.9108,30.8823,30.8918,73740.0
2021-06-09 13:10:00,32.6,32.6,32.58,32.58,58185.0,30.9013,30.9013,30.8823,30.8823,58185.0
2021-06-09 13:20:00,32.58,32.61,32.56,32.56,127068.0,30.8823,30.9108,30.8634,30.8634,127068.0
2021-06-09 13:30:00,32.56,32.56,32.51,32.52,88185.0,30.8634,30.8634,30.816,30.8255,88185.0
2021-06-09 13:40:00,32.52,32.55,32.52,32.54,116604.0,30.8255,30.8539,30.8255,30.8444,116604.0
2021-06-09 13:50:00,32.54,32.56,32.53,32.54,68277.0,30.8444,30.8634,30.8349,30.8444,68277.0
2021-06-09 14:00:00,32.55,32.56,32.54,32.55,110058.0,30.8539,30.8634,30.8444,30.8539,110058.0
2021-06-09 14:10:00,32.55,32.57,32.54,32.57,105159.0,30.8539,30.8729,30.8444,30.8729,105159.0
2021-06-09 14:20:00,32.57,32.64,32.57,32.63,144198.0,30.8729,30.9392,30.8729,30.9297,144198.0
2021-06-09 14:30:00,32.63,32.66,32.62,32.63,161754.0,30.9297,30.9582,30.9202,30.9297,161754.0
2021-06-09 14:40:00,32.64,32.64,32.61,32.63,101604.0,30.9392,30.9392,30.9108,30.9297,101604.0
2021-06-09 14:50:00,32.63,32.65,32.62,32.64,149127.0,30.9297,30.9487,30.9202,30.9392,149127.0
2021-06-09 15:00:00,32.63,32.68,32.63,32.67,162552.0,30.9297,30.9771,30.9297,30.9676,162552.0
2021-06-09 15:10:00,32.68,32.68,32.65,32.66,135993.0,30.9771,30.9771,30.9487,30.9582,135993.0
2021-06-09 15:20:00,32.66,32.67,32.64,32.65,191202.0,30.9582,30.9676,30.9392,30.9487,191202.0
2021-06-09 15:30:00,32.65,32.67,32.64,32.64,204423.0,30.9487,30.9676,30.9392,30.9392,204423.0
2021-06-09 15:40:00,32.64,32.64,32.59,32.61,222813.0,30.9392,30.9392,30.8918,30.9108,222813.0
2021-06-09 15:50:00,32.61,32.64,32.59,32.61,639600.0,30.9108,30.9392,30.8918,30.9108,639600.0
2021-06-10 09:30:00,32.71,32.79,32.67,32.72,166686.0,31.0056,31.0814,30.9676,31.015,166686.0
2021-06-10 09:40:00,32.72,32.74,32.6,32.6,113952.0,31.015,31.034,30.9013,30.9013,113952.0
2021-06-10 09:50:00,32.6,32.6,32.51,32.53,171738.0,30.9013,30.9013,30.816,30.8349,171738.0
2021-06-10 10:00:00,32.53,32.6,32.53,32.55,131028.0,30.8349,30.9013,30.8349,30.8539,131028.0
2021-06-10 10:10:00,32.56,32.57,32.52,32.54,109593.0,30.8634,30.8729,30.8255,30.8444,109593.0
2021-06-10 10:20:00,32.54,32.56,32.51,32.51,100884.0,30.8444,30.8634,30.816,30.816,100884.0
2021-06-10 10:30:00,32.51,32.51,32.42,32.42,154713.0,30.816,30.816,30.7307,30.7307,154713.0
2021-06-10 10:40:00,32.42,32.44,32.39,32.39,168324.0,30.7307,30.7496,30.7022,30.7022,168324.0
2021-06-10 10:50:00,32.4,32.41,32.33,32.36,208857.0,30.7117,30.7212,30.6454,30.6738,208857.0
2021-06-10 11:00:00,32.36,32.38,32.31,32.33,146631.0,30.6738,30.6928,30.6264,30.6454,146631.0
2021-06-10 11:10:00,32.33,32.37,32.31,32.36,153864.0,30.6454,30.6833,30.6264,30.6738,153864.0
2021-06-10 11:20:00,32.36,32.38,32.34,32.34,164778.0,30.6738,30.6928,30.6548,30.6548,164778.0
2021-06-10 11:30:00,32.34,32.39,32.33,32.37,145203.0,30.6548,30.7022,30.6454,30.6833,145203.0
2021-06-10 11:40:00,32.37,32.37,32.33,32.36,176400.0,30.6833,30.6833,30.6454,30.6738,176400.0
2021-06-10 11:50:00,32.36,32.37,32.29,32.32,295635.0,30.6738,30.6833,30.6074,30.6359,295635.0
2021-06-10 12:00:00,32.33,32.34,32.3,32.31,147054.0,30.6454,30.6548,30.6169,30.6264,147054.0
2021-06-10 12:10:00,32.31,32.32,32.28,32.31,120363.0,30.6264,30.6359,30.598,30.6264,120363.0
2021-06-10 12:20:00,32.31,32.36,32.31,32.34,196047.0,30.6264,30.6738,30.6264,30.6548,196047.0
2021-06-10 12:30:00,32.34,32.39,32.34,32.39,149514.0,30.6548,30.7022,30.6548,30.7022,149514.0
2021-06-10 12:40:00,32.39,32.39,32.36,32.36,161907.0,30.7022,30.7022,30.6738,30.6738,161907.0
2021-06-10 12:50:00,32.36,32.39,32.35,32.38,309738.0,30.6738,30.7022,30.6643,30.6928,309738.0
2021-06-10 13:00:00,32.38,32.4,32.36,32.37,342630.0,30.6928,30.7117,30.6738,30.6833,342630.0
2021-06-10 13:10:00,32.37,32.39,32.35,32.36,172185.0,30.6833,30.7022,30.6643,30.6738,172185.0
2021-06-10 13:20:00,32.36,32.38,32.35,32.36,90936.0,30.6738,30.6928,30.6643,30.6738,90936.0
2021-06-10 13:30:00,32.37,32.37,32.33,32.36,144348.0,30.6833,30.6833,30.6454,30.6738,144348.0
2021-06-10 13:40:00,32.36,32.37,32.36,32.36,116094.0,30.6738,30.6833,30.6738,30.6738,116094.0
2021-06-10 13:50:00,32.36,32.4,32.36,32.39,114306.0,30.6738,30.7117,30.6738,30.7022,114306.0
2021-06-10 14:00:00,32.39,32.39,32.36,32.38,115179.0,30.7022,30.7022,30.6738,30.6928,115179.0
2021-06-10 14:10:00,32.38,32.38,32.35,32.36,109836.0,30.6928,30.6928,30.6643,30.6738,109836.0
2021-06-10 14:20:00,32.36,32.37,32.34,32.35,113370.0,30.6738,30.6833,30.6548,30.6643,113370.0
2021-06-10 14:30:00,32.35,32.35,32.32,32.32,123258.0,30.6643,30.6643,30.6359,30.6359,123258.0
2021-06-10 14:40:00,32.32,32.33,32.28,32.3,116103.0,30.6359,30.6454,30.598,30.6169,116103.0
2021-06-10 14:50:00,32.3,32.32,32.28,32.29,103758.0,30.6169,30.6359,30.598,30.6074,103758.0
2021-06-10 15:00:00,32.28,32.3,32.26,32.27,180588.0,30.598,30.6169,30.579,30.5885,180588.0
2021-06-10 15:10:00,32.27,32.28,32.25,32.27,220317.0,30.5885,30.598,30.5695,30.5885,220317.0
2021-06-10 15:20:00,32.28,32.32,32.27,32.28,310416.0,30.598,30.6359,30.5885,30.598,310416.0
2021-06-10 15:30:00,32.28,32.3,32.25,32.26,489171.0,30.598,30.6169,30.5695,30.579,489171.0
2021-06-10 15:40:00,32.26,32.27,32.21,32.21,337788.0,30.579,30.5885,30.5316,30.5316,337788.0
2021-06-10 15:50:00,32.21,32.24,32.21,32.23,969525.0,30.5316,30.56,30.5316,30.5506,969525.0
2021-06-11 09:30:00,32.41,32.46,32.27,32.44,458646.0,30.7212,30.7686,30.5885,30.7496,458646.0
2021-06-11 09:40:00,32.43,32.43,32.34,32.36,198747.0,30.7401,30.7401,30.6548,30.6738,198747.0
2021-06-11 09:50:00,32.35,32.4,32.33,32.36,153615.0,30.6643,30.7117,30.6454,30.6738,153615.0
2021-06-11 10:00:00,32.37,32.45,32.35,32.43,367245.0,30.6833,30.7591,30.6643,30.7401,367245.0
2021-06-11 10:10:00,32.44,32.44,32.36,32.36,247731.0,30.7496,30.7496,30.6738,30.6738,247731.0
2021-06-11 10:20:00,32.36,32.38,32.32,32.38,194508.0,30.6738,30.6928,30.6359,30.6928,194508.0
2021-06-11 10:30:00,32.37,32.41,32.37,32.38,259668.0,30.6833,30.7212,30.6833,30.6928,259668.0
2021-06-11 10:40:00,32.38,32.41,32.36,32.36,110115.0,30.6928,30.7212,30.6738,30.6738,110115.0
2021-06-11 10:50:00,32.37,32.41,32.34,32.39,133854.0,30.6833,30.7212,30.6548,30.7022,133854.0
2021-06-11 11:00:00,32.39,32.41,32.36,32.41,155814.0,30.7022,30.7212,30.6738,30.7212,155814.0
2021-06-11 11:10:00,32.41,32.41,32.38,32.38,104709.0,30.7212,30.7212,30.6928,30.6928,104709.0
2021-06-11 11:20:00,32.38,32.4,32.36,32.37,123078.0,30.6928,30.7117,30.6738,30.6833,123078.0
2021-06-11 11:30:00,32.36,32.41,32.36,32.4,97023.0,30.6738,30.7212,30.6738,30.7117,97023.0
2021-06-11 11:40:00,32.4,32.42,32.39,32.4,86310.0,30.7117,30.7307,30.7022,30.7117,86310.0
2021-06-11 11:50:00,32.4,32.41,32.39,32.39,93375.0,30.7117,30.7212,30.7022,30.7022,93375.0
2021-06-11 12:00:00,32.4,32.41,32.39,32.4,141162.0,30.7117,30.7212,30.7022,30.7117,141162.0
2021-06-11 12:10:00,32.4,32.42,32.39,32.39,93795.0,30.7117,30.7307,30.7022,30.7022,93795.0
2021-06-11 12:20:00,32.39,32.4,32.37,32.37,66669.0,30.7022,30.7117,30.6833,30.6833,66669.0
2021-06-11 12:30:00,32.37,32.39,32.35,32.35,86328.0,30.6833,30.7022,30.6643,30.6643,86328.0
2021-06-11 12:40:00,32.35,32.39,32.34,32.38,84843.0,30.6643,30.7022,30.6548,30.6928,84843.0
2021-06-11 12:50:00,32.38,32.39,32.38,32.38,116589.0,30.6928,30.7022,30.6928,30.6928,116589.0
2021-06-11 13:00:00,32.38,32.41,32.38,32.4,73386.0,30.6928,30.7212,30.6928,30.7117,73386.0
2021-06-11 13:10:00,32.41,32.43,32.4,32.43,59211.0,30.7212,30.7401,30.7117,30.7401,59211.0
2021-06-11 13:20:00,32.43,32.44,32.41,32.44,150525.0,30.7401,30.7496,30.7212,30.7496,150525.0
2021-06-11 13:30:00,32.44,32.45,32.42,32.44,107748.0,30.7496,30.7591,30.7307,30.7496,107748.0
2021-06-11 13:40:00,32.44,32.48,32.44,32.48,125508.0,30.7496,30.7875,30.7496,30.7875,125508.0
2021-06-11 13:50:00,32.47,32.49,32.46,32.48,114000.0,30.7781,30.797,30.7686,30.7875,114000.0
2021-06-11 14:00:00,32.48,32.49,32.47,32.49,85881.0,30.7875,30.797,30.7781,30.797,85881.0
2021-06-11 14:10:00,32.49,32.49,32.44,32.44,138114.0,30.797,30.797,30.7496,30.7496,138114.0
2021-06-11 14:20:00,32.44,32.47,32.44,32.46,55173.0,30.7496,30.7781,30.7496,30.7686,55173.0
2021-06-11 14:30:00,32.46,32.48,32.46,32.46,90762.0,30.7686,30.7875,30.7686,30.7686,90762.0
2021-06-11 14:40:00,32.46,32.46,32.44,32.45,80625.0,30.7686,30.7686,30.7496,30.7591,80625.0
2021-06-11 14:50:00,32.45,32.45,32.42,32.43,105810.0,30.7591,30.7591,30.7307,30.7401,105810.0
2021-06-11 15:00:00,32.43,32.44,32.4,32.42,142629.0,30.7401,30.7496,30.7117,30.7307,142629.0
2021-06-11 15:10:00,32.42,32.45,32.42,32.44,70131.0,30.7307,30.7591,30.7307,30.7496,70131.0
2021-06-11 15:20:00,32.43,32.44,32.41,32.42,79695.0,30.7401,30.7496,30.7212,30.7307,79695.0
2021-06-11 15:30:00,32.42,32.44,32.41,32.42,173640.0,30.7307,30.7496,30.7212,30.7307,173640.0
2021-06-11 15:40:00,32.42,32.42,32.38,32.39,260931.0,30.7307,30.7307,30.6928,30.7022,260931.0
2021-06-11 15:50:00,32.38,32.41,32.36,32.41,612969.0,30.6928,30.7212,30.6738,30.7212,612969.0
2021-06-14 09:30:00,32.46,32.57,32.4,32.45,359406.0,30.7686,30.8729,30.7117,30.7591,359406.0
2021-06-14 09:40:00,32.46,32.49,32.4,32.4,106698.0,30.7686,30.797,30.7117,30.7117,106698.0
2021-06-14 09:50:00,32.4,32.4,32.29,32.31,124452.0,30.7117,30.7117,30.6074,30.6264,124452.0
2021-06-14 10:00:00,32.32,32.38,32.3,32.37,116199.0,30.6359,30.6928,30.6169,30.6833,116199.0
2021-06-14 10:10:00,32.37,32.38,32.33,32.35,89421.0,30.6833,30.6928,30.6454,30.6643,89421.0
2021-06-14 10:20:00,32.35,32.39,32.34,32.35,99945.0,30.6643,30.7022,30.6548,30.6643,99945.0
2021-06-14 10:30:00,32.36,32.44,32.35,32.44,106683.0,30.6738,30.7496,30.6643,30.7496,106683.0
2021-06-14 10:40:00,32.44,32.44,32.39,32.39,73248.0,30.7496,30.7496,30.7022,30.7022,73248.0
2021-06-14 10:50:00,32.4,32.46,32.39,32.46,120921.0,30.7117,30.7686,30.7022,30.7686,120921.0
2021-06-14 11:00:00,32.46,32.47,32.43,32.45,85092.0,30.7686,30.7781,30.7401,30.7591,85092.0
2021-06-14 11:10:00,32.45,32.45,32.39,32.4,70641.0,30.7591,30.7591,30.7022,30.7117,70641.0
2021-06-14 11:20:00,32.4,32.4,32.33,32.33,106833.0,30.7117,30.7117,30.6454,30.6454,106833.0
2021-06-14 11:30:00,32.33,32.34,32.28,32.3,106608.0,30.6454,30.6548,30.598,30.6169,106608.0
2021-06-14 11:40:00,32.3,32.33,32.3,32.33,71643.0,30.6169,30.6454,30.6169,30.6454,71643.0
2021-06-14 11:50:00,32.33,32.33,32.3,32.31,84708.0,30.6454,30.6454,30.6169,30.6264,84708.0
2021-06-14 12:00:00,32.31,32.32,32.28,32.3,111795.0,30.6264,30.6359,30.598,30.6169,111795.0
2021-06-14 12:10:00,32.3,32.32,32.29,32.29,79269.0,30.6169,30.6359,30.6074,30.6074,79269.0
2021-06-14 12:20:00,32.29,32.29,32.26,32.27,86094.0,30.6074,30.6074,30.579,30.5885,86094.0
2021-06-14 12:30:00,32.27,32.3,32.26,32.28,72993.0,30.5885,30.6169,30.579,30.598,72993.0
2021-06-14 12:40:00,32.28,32.28,32.25,32.25,48561.0,30.598,30.598,30.5695,30.5695,48561.0
2021-06-14 12:50:00,32.25,32.25,32.23,32.25,45792.0,30.5695,30.5695,30.5506,30.5695,45792.0
2021-06-14 13:00:00,32.25,32.25,32.2,32.21,98865.0,30.5695,30.5695,30.5221,30.5316,98865.0
2021-06-14 13:10:00,32.21,32.23,32.2,32.23,90489.0,30.5316,30.5506,30.5221,30.5506,90489.0
2021-06-14 13:20:00,32.23,32.24,32.22,32.22,163776.0,30.5506,30.56,30.5411,30.5411,163776.0
2021-06-14 13:30:00,32.22,32.22,32.19,32.2,107280.0,30.5411,30.5411,30.5127,30.5221,107280.0
2021-06-14 13:40:00,32.2,32.22,32.2,32.22,85413.0,30.5221,30.5411,30.5221,30.5411,85413.0
2021-06-14 13:50:00,32.22,32.24,32.21,32.23,87963.0,30.5411,30.56,30.5316,30.5506,87963.0
2021-06-14 14:00:00,32.23,32.25,32.22,32.25,84891.0,30.5506,30.5695,30.5411,30.5695,84891.0
2021-06-14 14:10:00,32.24,32.27,32.24,32.27,59358.0,30.56,30.5885,30.56,30.5885,59358.0
2021-06-14 14:20:00,32.26,32.28,32.26,32.27,43155.0,30.579,30.598,30.579,30.5885,43155.0
2021-06-14 14:30:00,32.27,32.27,32.23,32.24,74829.0,30.5885,30.5885,30.5506,30.56,74829.0
2021-06-14 14:40:00,32.24,32.26,32.23,32.26,45297.0,30.56,30.579,30.5506,30.579,45297.0
2021-06-14 14:50:00,32.26,32.27,32.25,32.25,112209.0,30.579,30.5885,30.5695,30.5695,112209.0
2021-06-14 15:00:00,32.25,32.26,32.23,32.25,77340.0,30.5695,30.579,30.5506,30.5695,77340.0
2021-06-14 15:10:00,32.25,32.29,32.25,32.28,92643.0,30.5695,30.6074,30.5695,30.598,92643.0
2021-06-14 15:20:00,32.28,32.31,32.27,32.31,106167.0,30.598,30.6264,30.5885,30.6264,106167.0
2021-06-14 15:30:00,32.31,32.37,32.3,32.36,144264.0,30.6264,30.6833,30.6169,30.6738,144264.0
2021-06-14 15:40:00,32.36,32.4,32.35,32.39,178398.0,30.6738,30.7117,30.6643,30.7022,178398.0
2021-06-14 15:50:00,32.39,32.45,32.36,32.45,715191.0,30.7022,30.7591,30.6738,30.7591,715191.0
2021-06-15 09:30:00,32.67,32.87,32.67,32.7,622662.0,30.9676,31.1572,30.9676,30.9961,622662.0
2021-06-15 09:40:00,32.71,32.72,32.5,32.5,242430.0,31.0056,31.015,30.8065,30.8065,242430.0
2021-06-15 09:50:00,32.5,32.56,32.47,32.54,226977.0,30.8065,30.8634,30.7781,30.8444,226977.0
2021-06-15 10:00:00,32.56,32.58,32.52,32.54,304998.0,30.8634,30.8823,30.8255,30.8444,304998.0
2021-06-15 10:10:00,32.54,32.65,32.51,32.61,289293.0,30.8444,30.9487,30.816,30.9108,289293.0
2021-06-15 10:20:00,32.6,32.66,32.58,32.66,172968.0,30.9013,30.9582,30.8823,30.9582,172968.0
2021-06-15 10:30:00,32.66,32.66,32.58,32.58,161502.0,30.9582,30.9582,30.8823,30.8823,161502.0
2021-06-15 10:40:00,32.58,32.64,32.58,32.63,139074.0,30.8823,30.9392,30.8823,30.9297,139074.0
2021-06-15 10:50:00,32.63,32.65,32.62,32.63,110595.0,30.9297,30.9487,30.9202,30.9297,110595.0
2021-06-15 11:00:00,32.63,32.63,32.57,32.59,127926.0,30.9297,30.9297,30.8729,30.8918,127926.0
2021-06-15 11:10:00,32.59,32.63,32.58,32.62,137910.0,30.8918,30.9297,30.8823,30.9202,137910.0
2021-06-15 11:20:00,32.62,32.63,32.61,32.62,102042.0,30.9202,30.9297,30.9108,30.9202,102042.0
2021-06-15 11:30:00,32.62,32.62,32.57,32.62,203946.0,30.9202,30.9202,30.8729,30.9202,203946.0
2021-06-15 11:40:00,32.62,32.65,32.61,32.65,414579.0,30.9202,30.9487,30.9108,30.9487,414579.0
2021-06-15 11:50:00,32.65,32.66,32.63,32.66,87642.0,30.9487,30.9582,30.9297,30.9582,87642.0
2021-06-15 12:00:00,32.66,32.69,32.65,32.69,94872.0,30.9582,30.9866,30.9487,30.9866,94872.0
2021-06-15 12:10:00,32.68,32.74,32.67,32.74,104382.0,30.9771,31.034,30.9676,31.034,104382.0
2021-06-15 12:20:00,32.74,32.75,32.71,32.75,112899.0,31.034,31.0435,31.0056,31.0435,112899.0
2021-06-15 12:30:00,32.75,32.76,32.73,32.73,199860.0,31.0435,31.053,31.0245,31.0245,199860.0
2021-06-15 12:40:00,32.72,32.75,32.72,32.75,108312.0,31.015,31.0435,31.015,31.0435,108312.0
2021-06-15 12:50:00,32.74,32.78,32.73,32.77,115071.0,31.034,31.0719,31.0245,31.0624,115071.0
2021-06-15 13:00:00,32.77,32.77,32.75,32.75,138261.0,31.0624,31.0624,31.0435,31.0435,138261.0
2021-06-15 13:10:00,32.75,32.76,32.73,32.75,109647.0,31.0435,31.053,31.0245,31.0435,109647.0
2021-06-15 13:20:00,32.75,32.76,32.73,32.75,188193.0,31.0435,31.053,31.0245,31.0435,188193.0
2021-06-15 13:30:00,32.75,32.75,32.72,32.72,105738.0,31.0435,31.0435,31.015,31.015,105738.0
2021-06-15 13:40:00,32.73,32.73,32.71,32.73,82791.0,31.0245,31.0245,31.0056,31.0245,82791.0
2021-06-15 13:50:00,32.73,32.77,32.73,32.75,166995.0,31.0245,31.0624,31.0245,31.0435,166995.0
2021-06-15 14:00:00,32.75,32.79,32.75,32.79,241590.0,31.0435,31.0814,31.0435,31.0814,241590.0
2021-06-15 14:10:00,32.79,32.79,32.75,32.77,107586.0,31.0814,31.0814,31.0435,31.0624,107586.0
2021-06-15 14:20:00,32.77,32.8,32.76,32.78,122553.0,31.0624,31.0909,31.053,31.0719,122553.0
2021-06-15 14:30:00,32.78,32.8,32.77,32.8,100104.0,31.0719,31.0909,31.0624,31.0909,100104.0
2021-06-15 14:40:00,32.8,32.83,32.79,32.82,106422.0,31.0909,31.1193,31.0814,31.1098,106422.0
2021-06-15 14:50:00,32.83,32.85,32.82,32.83,196329.0,31.1193,31.1383,31.1098,31.1193,196329.0
2021-06-15 15:00:00,32.83,32.83,32.78,32.82,120036.0,31.1193,31.1193,31.0719,31.1098,120036.0
2021-06-15 15:10:00,32.82,32.83,32.8,32.82,163056.0,31.1098,31.1193,31.0909,31.1098,163056.0
2021-06-15 15:20:00,32.82,32.83,32.79,32.82,227640.0,31.1098,31.1193,31.0814,31.1098,227640.0
2021-06-15 15:30:00,32.82,32.82,32.74,32.79,391692.0,31.1098,31.1098,31.034,31.0814,391692.0
2021-06-15 15:40:00,32.79,32.8,32.75,32.8,414720.0,31.0814,31.0909,31.0435,31.0909,414720.0
2021-06-15 15:50:00,32.81,32.83,32.77,32.81,1465053.0,31.1003,31.1193,31.0624,31.1003,1465053.0
2021-06-16 09:30:00,32.84,32.85,32.65,32.7,180981.0,31.1288,31.1383,30.9487,30.9961,180981.0
2021-06-16 09:40:00,32.7,32.71,32.61,32.63,185928.0,30.9961,31.0056,30.9108,30.9297,185928.0
2021-06-16 09:50:00,32.63,32.7,32.61,32.69,111045.0,30.9297,30.9961,30.9108,30.9866,111045.0
2021-06-16 10:00:00,32.69,32.73,32.65,32.65,169056.0,30.9866,31.0245,30.9487,30.9487,169056.0
2021-06-16 10:10:00,32.65,32.66,32.57,32.58,133608.0,30.9487,30.9582,30.8729,30.8823,133608.0
2021-06-16 10:20:00,32.58,32.61,32.58,32.6,82902.0,30.8823,30.9108,30.8823,30.9013,82902.0
2021-06-16 10:30:00,32.6,32.63,32.58,32.61,94686.0,30.9013,30.9297,30.8823,30.9108,94686.0
2021-06-16 10:40:00,32.6,32.64,32.57,32.58,106092.0,30.9013,30.9392,30.8729,30.8823,106092.0
2021-06-16 10:50:00,32.58,32.59,32.56,32.57,100419.0,30.8823,30.8918,30.8634,30.8729,100419.0
2021-06-16 11:00:00,32.57,32.6,32.56,32.59,127623.0,30.8729,30.9013,30.8634,30.8918,127623.0
2021-06-16 11:10:00,32.59,32.64,32.59,32.63,58308.0,30.8918,30.9392,30.8918,30.9297,58308.0
2021-06-16 11:20:00,32.64,32.65,32.62,32.63,90771.0,30.9392,30.9487,30.9202,30.9297,90771.0
2021-06-16 11:30:00,32.63,32.63,32.58,32.58,108981.0,30.9297,30.9297,30.8823,30.8823,108981.0
2021-06-16 11:40:00,32.58,32.61,32.57,32.6,58407.0,30.8823,30.9108,30.8729,30.9013,58407.0
2021-06-16 11:50:00,32.6,32.62,32.59,32.62,85650.0,30.9013,30.9202,30.8918,30.9202,85650.0
2021-06-16 12:00:00,32.62,32.64,32.61,32.62,57606.0,30.9202,30.9392,30.9108,30.9202,57606.0
2021-06-16 12:10:00,32.62,32.63,32.59,32.6,85728.0,30.9202,30.9297,30.8918,30.9013,85728.0
2021-06-16 12:20:00,32.59,32.62,32.58,32.59,75018.0,30.8918,30.9202,30.8823,30.8918,75018.0
2021-06-16 12:30:00,32.59,32.59,32.55,32.55,68637.0,30.8918,30.8918,30.8539,30.8539,68637.0
2021-06-16 12:40:00,32.55,32.6,32.55,32.6,96003.0,30.8539,30.9013,30.8539,30.9013,96003.0
2021-06-16 12:50:00,32.6,32.61,32.56,32.61,91854.0,30.9013,30.9108,30.8634,30.9108,91854.0
2021-06-16 13:00:00,32.61,32.61,32.53,32.53,67947.0,30.9108,30.9108,30.8349,30.8349,67947.0
2021-06-16 13:10:00,32.54,32.56,32.54,32.54,100974.0,30.8444,30.8634,30.8444,30.8444,100974.0
2021-06-16 13:20:00,32.54,32.55,32.53,32.54,106893.0,30.8444,30.8539,30.8349,30.8444,106893.0
2021-06-16 13:30:00,32.53,32.54,32.52,32.53,96354.0,30.8349,30.8444,30.8255,30.8349,96354.0
2021-06-16 13:40:00,32.53,32.53,32.46,32.47,80895.0,30.8349,30.8349,30.7686,30.7781,80895.0
2021-06-16 13:50:00,32.47,32.52,32.45,32.52,116637.0,30.7781,30.8255,30.7591,30.8255,116637.0
2021-06-16 14:00:00,32.52,32.52,32.33,32.48,252240.0,30.8255,30.8255,30.6454,30.7875,252240.0
2021-06-16 14:10:00,32.47,32.51,32.35,32.37,132279.0,30.7781,30.816,30.6643,30.6833,132279.0
2021-06-16 14:20:00,32.37,32.44,32.36,32.42,100527.0,30.6833,30.7496,30.6738,30.7307,100527.0
2021-06-16 14:30:00,32.41,32.47,32.37,32.41,222081.0,30.7212,30.7781,30.6833,30.7212,222081.0
2021-06-16 14:40:00,32.42,32.42,32.3,32.31,621078.0,30.7307,30.7307,30.6169,30.6264,621078.0
2021-06-16 14:50:00,32.31,32.39,32.31,32.36,200073.0,30.6264,30.7022,30.6264,30.6738,200073.0
2021-06-16 15:00:00,32.35,32.41,32.34,32.4,495585.0,30.6643,30.7212,30.6548,30.7117,495585.0
2021-06-16 15:10:00,32.41,32.47,32.39,32.47,207726.0,30.7212,30.7781,30.7022,30.7781,207726.0
2021-06-16 15:20:00,32.47,32.48,32.42,32.43,393054.0,30.7781,30.7875,30.7307,30.7401,393054.0
2021-06-16 15:30:00,32.43,32.44,32.39,32.43,243027.0,30.7401,30.7496,30.7022,30.7401,243027.0
2021-06-16 15:40:00,32.44,32.46,32.4,32.41,289020.0,30.7496,30.7686,30.7117,30.7212,289020.0
2021-06-16 15:50:00,32.41,32.44,32.4,32.41,715662.0,30.7212,30.7496,30.7117,30.7212,715662.0
2021-06-17 09:30:00,32.45,32.49,32.38,32.46,181260.0,30.7591,30.797,30.6928,30.7686,181260.0
2021-06-17 09:40:00,32.45,32.45,32.26,32.26,144135.0,30.7591,30.7591,30.579,30.579,144135.0
2021-06-17 09:50:00,32.26,32.28,32.17,32.18,109497.0,30.579,30.598,30.4937,30.5032,109497.0
2021-06-17 10:00:00,32.19,32.25,32.15,32.17,175659.0,30.5127,30.5695,30.4747,30.4937,175659.0
2021-06-17 10:10:00,32.17,32.19,32.14,32.19,159744.0,30.4937,30.5127,30.4653,30.5127,159744.0
2021-06-17 10:20:00,32.2,32.21,32.13,32.13,192717.0,30.5221,30.5316,30.4558,30.4558,192717.0
2021-06-17 10:30:00,32.13,32.23,32.12,32.2,198489.0,30.4558,30.5506,30.4463,30.5221,198489.0
2021-06-17 10:40:00,32.21,32.24,32.18,32.22,145521.0,30.5316,30.56,30.5032,30.5411,145521.0
2021-06-17 10:50:00,32.22,32.23,32.09,32.11,135681.0,30.5411,30.5506,30.4179,30.4368,135681.0
2021-06-17 11:00:00,32.11,32.13,32.08,32.11,172764.0,30.4368,30.4558,30.4084,30.4368,172764.0
2021-06-17 11:10:00,32.11,32.13,32.09,32.12,334236.0,30.4368,30.4558,30.4179,30.4463,334236.0
2021-06-17 11:20:00,32.12,32.13,32.07,32.12,181263.0,30.4463,30.4558,30.3989,30.4463,181263.0
2021-06-17 11:30:00,32.13,32.17,32.12,32.17,128181.0,30.4558,30.4937,30.4463,30.4937,128181.0
2021-06-17 11:40:00,32.17,32.17,32.1,32.11,110445.0,30.4937,30.4937,30.4273,30.4368,110445.0
2021-06-17 11:50:00,32.11,32.12,32.06,32.08,162597.0,30.4368,30.4463,30.3894,30.4084,162597.0
2021-06-17 12:00:00,32.07,32.07,32.01,32.02,122889.0,30.3989,30.3989,30.342,30.3515,122889.0
2021-06-17 12:10:00,32.02,32.04,31.94,31.95,139527.0,30.3515,30.3705,30.2757,30.2852,139527.0
2021-06-17 12:20:00,31.95,31.95,31.89,31.93,289800.0,30.2852,30.2852,30.2283,30.2662,289800.0
2021-06-17 12:30:00,31.91,31.98,31.88,31.95,158805.0,30.2472,30.3136,30.2188,30.2852,158805.0
2021-06-17 12:40:00,31.95,32.0,31.95,31.98,204402.0,30.2852,30.3326,30.2852,30.3136,204402.0
2021-06-17 12:50:00,31.98,32.04,31.97,32.04,203670.0,30.3136,30.3705,30.3041,30.3705,203670.0
2021-06-17 13:00:00,32.04,32.11,32.04,32.1,77214.0,30.3705,30.4368,30.3705,30.4273,77214.0
2021-06-17 13:10:00,32.1,32.14,32.09,32.13,120708.0,30.4273,30.4653,30.4179,30.4558,120708.0
2021-06-17 13:20:00,32.14,32.17,32.13,32.16,79020.0,30.4653,30.4937,30.4558,30.4842,79020.0
2021-06-17 13:30:00,32.16,32.19,32.14,32.16,173124.0,30.4842,30.5127,30.4653,30.4842,173124.0
2021-06-17 13:40:00,32.16,32.18,32.13,32.13,93159.0,30.4842,30.5032,30.4558,30.4558,93159.0
2021-06-17 13:50:00,32.13,32.13,32.09,32.11,137553.0,30.4558,30.4558,30.4179,30.4368,137553.0
2021-06-17 14:00:00,32.11,32.13,32.06,32.07,142182.0,30.4368,30.4558,30.3894,30.3989,142182.0
2021-06-17 14:10:00,32.07,32.12,32.07,32.11,80937.0,30.3989,30.4463,30.3989,30.4368,80937.0
2021-06-17 14:20:00,32.1,32.12,32.08,32.12,83262.0,30.4273,30.4463,30.4084,30.4463,83262.0
2021-06-17 14:30:00,32.12,32.12,32.05,32.07,71991.0,30.4463,30.4463,30.3799,30.3989,71991.0
2021-06-17 14:40:00,32.07,32.09,32.06,32.06,76278.0,30.3989,30.4179,30.3894,30.3894,76278.0
2021-06-17 14:50:00,32.06,32.07,32.03,32.03,117423.0,30.3894,30.3989,30.361,30.361,117423.0
2021-06-17 15:00:00,32.03,32.08,32.02,32.08,159036.0,30.361,30.4084,30.3515,30.4084,159036.0
2021-06-17 15:10:00,32.07,32.14,32.07,32.11,121254.0,30.3989,30.4653,30.3989,30.4368,121254.0
2021-06-17 15:20:00,32.12,32.14,32.1,32.13,130347.0,30.4463,30.4653,30.4273,30.4558,130347.0
2021-06-17 15:30:00,32.13,32.18,32.13,32.18,216627.0,30.4558,30.5032,30.4558,30.5032,216627.0
2021-06-17 15:40:00,32.17,32.18,32.12,32.15,180933.0,30.4937,30.5032,30.4463,30.4747,180933.0
2021-06-17 15:50:00,32.15,32.17,32.07,32.07,572340.0,30.4747,30.4937,30.3989,30.3989,572340.0
2021-06-18 09:30:00,31.78,31.89,31.63,31.78,2045742.0,30.124,30.2283,29.9818,30.124,2045742.0
2021-06-18 09:40:00,31.77,31.8,31.7,31.75,315969.0,30.1145,30.143,30.0482,30.0956,315969.0
2021-06-18 09:50:00,31.75,31.75,31.63,31.7,518892.0,30.0956,30.0956,29.9818,30.0482,518892.0
2021-06-18 10:00:00,31.7,31.7,31.51,31.62,349209.0,30.0482,30.0482,29.8681,29.9724,349209.0
2021-06-18 10:10:00,31.63,31.73,31.61,31.68,295467.0,29.9818,30.0766,29.9629,30.0292,295467.0
2021-06-18 10:20:00,31.69,31.76,31.67,31.72,148521.0,30.0387,30.1051,30.0197,30.0671,148521.0
2021-06-18 10:30:00,31.71,31.77,31.66,31.75,129282.0,30.0577,30.1145,30.0103,30.0956,129282.0
2021-06-18 10:40:00,31.74,31.74,31.66,31.67,151650.0,30.0861,30.0861,30.0103,30.0197,151650.0
2021-06-18 10:50:00,31.67,31.71,31.66,31.66,291513.0,30.0197,30.0577,30.0103,30.0103,291513.0
2021-06-18 11:00:00,31.66,31.66,31.56,31.58,210525.0,30.0103,30.0103,29.9155,29.9344,210525.0
2021-06-18 11:10:00,31.58,31.63,31.58,31.62,195108.0,29.9344,29.9818,29.9344,29.9724,195108.0
2021-06-18 11:20:00,31.62,31.66,31.59,31.61,93414.0,29.9724,30.0103,29.9439,29.9629,93414.0
2021-06-18 11:30:00,31.61,31.71,31.61,31.7,97452.0,29.9629,30.0577,29.9629,30.0482,97452.0
2021-06-18 11:40:00,31.7,31.72,31.67,31.72,110046.0,30.0482,30.0671,30.0197,30.0671,110046.0
2021-06-18 11:50:00,31.72,31.73,31.7,31.71,107010.0,30.0671,30.0766,30.0482,30.0577,107010.0
2021-06-18 12:00:00,31.7,31.73,31.67,31.73,150537.0,30.0482,30.0766,30.0197,30.0766,150537.0
2021-06-18 12:10:00,31.73,31.73,31.68,31.69,128133.0,30.0766,30.0766,30.0292,30.0387,128133.0
2021-06-18 12:20:00,31.69,31.71,31.67,31.69,109287.0,30.0387,30.0577,30.0197,30.0387,109287.0
2021-06-18 12:30:00,31.69,31.7,31.63,31.63,206940.0,30.0387,30.0482,29.9818,29.9818,206940.0
2021-06-18 12:40:00,31.63,31.63,31.52,31.57,162246.0,29.9818,29.9818,29.8776,29.925,162246.0
2021-06-18 12:50:00,31.57,31.58,31.53,31.55,144603.0,29.925,29.9344,29.887,29.906,144603.0
2021-06-18 13:00:00,31.55,31.58,31.53,31.58,124383.0,29.906,29.9344,29.887,29.9344,124383.0
2021-06-18 13:10:00,31.58,31.63,31.58,31.63,122220.0,29.9344,29.9818,29.9344,29.9818,122220.0
2021-06-18 13:20:00,31.62,31.63,31.59,31.61,116586.0,29.9724,29.9818,29.9439,29.9629,116586.0
2021-06-18 13:30:00,31.61,31.64,31.61,31.61,128145.0,29.9629,29.9913,29.9629,29.9629,128145.0
2021-06-18 13:40:00,31.62,31.63,31.58,31.59,125055.0,29.9724,29.9818,29.9344,29.9439,125055.0
2021-06-18 13:50:00,31.59,31.62,31.57,31.61,111120.0,29.9439,29.9724,29.925,29.9629,111120.0
2021-06-18 14:00:00,31.61,31.66,31.6,31.65,230508.0,29.9629,30.0103,29.9534,30.0008,230508.0
2021-06-18 14:10:00,31.65,31.69,31.65,31.69,133206.0,30.0008,30.0387,30.0008,30.0387,133206.0
2021-06-18 14:20:00,31.68,31.71,31.68,31.7,117915.0,30.0292,30.0577,30.0292,30.0482,117915.0
2021-06-18 14:30:00,31.7,31.72,31.67,31.68,152964.0,30.0482,30.0671,30.0197,30.0292,152964.0
2021-06-18 14:40:00,31.68,31.69,31.65,31.66,116619.0,30.0292,30.0387,30.0008,30.0103,116619.0
2021-06-18 14:50:00,31.66,31.69,31.63,31.66,178917.0,30.0103,30.0387,29.9818,30.0103,178917.0
2021-06-18 15:00:00,31.66,31.7,31.66,31.67,152601.0,30.0103,30.0482,30.0103,30.0197,152601.0
2021-06-18 15:10:00,31.68,31.7,31.65,31.69,177297.0,30.0292,30.0482,30.0008,30.0387,177297.0
2021-06-18 15:20:00,31.69,31.75,31.68,31.74,255579.0,30.0387,30.0956,30.0292,30.0861,255579.0
2021-06-18 15:30:00,31.74,31.81,31.7,31.8,459615.0,30.0861,30.1525,30.0482,30.143,459615.0
2021-06-18 15:40:00,31.8,31.8,31.7,31.71,548442.0,30.143,30.143,30.0482,30.0577,548442.0
2021-06-18 15:50:00,31.71,31.74,31.58,31.58,1745976.0,30.0577,30.0861,29.9344,29.9344,1745976.0
2021-06-21 09:30:00,31.77,32.02,31.73,31.93,322515.0,30.1145,30.3515,30.0766,30.2662,322515.0
2021-06-21 09:40:00,31.94,31.95,31.84,31.9,175410.0,30.2757,30.2852,30.1809,30.2378,175410.0
2021-06-21 09:50:00,31.9,31.95,31.87,31.87,147258.0,30.2378,30.2852,30.2093,30.2093,147258.0
2021-06-21 10:00:00,31.87,32.0,31.87,32.0,180819.0,30.2093,30.3326,30.2093,30.3326,180819.0
2021-06-21 10:10:00,32.0,32.08,31.98,32.06,151278.0,30.3326,30.4084,30.3136,30.3894,151278.0
2021-06-21 10:20:00,32.06,32.12,32.04,32.1,127335.0,30.3894,30.4463,30.3705,30.4273,127335.0
2021-06-21 10:30:00,32.09,32.12,32.03,32.08,185895.0,30.4179,30.4463,30.361,30.4084,185895.0
2021-06-21 10:40:00,32.08,32.13,32.06,32.06,102084.0,30.4084,30.4558,30.3894,30.3894,102084.0
2021-06-21 10:50:00,32.06,32.1,32.06,32.08,105078.0,30.3894,30.4273,30.3894,30.4084,105078.0
2021-06-21 11:00:00,32.08,32.08,31.96,32.01,109407.0,30.4084,30.4084,30.2946,30.342,109407.0
2021-06-21 11:10:00,32.01,32.04,31.99,32.03,84774.0,30.342,30.3705,30.3231,30.361,84774.0
2021-06-21 11:20:00,32.04,32.07,32.02,32.05,97746.0,30.3705,30.3989,30.3515,30.3799,97746.0
2021-06-21 11:30:00,32.04,32.07,32.03,32.07,72042.0,30.3705,30.3989,30.361,30.3989,72042.0
2021-06-21 11:40:00,32.07,32.09,32.06,32.06,44127.0,30.3989,30.4179,30.3894,30.3894,44127.0
2021-06-21 11:50:00,32.06,32.07,32.02,32.03,67623.0,30.3894,30.3989,30.3515,30.361,67623.0
2021-06-21 12:00:00,32.02,32.03,31.98,31.98,44877.0,30.3515,30.361,30.3136,30.3136,44877.0
2021-06-21 12:10:00,31.98,31.99,31.95,31.96,39837.0,30.3136,30.3231,30.2852,30.2946,39837.0
2021-06-21 12:20:00,31.95,31.96,31.9,31.91,59775.0,30.2852,30.2946,30.2378,30.2472,59775.0
2021-06-21 12:30:00,31.91,31.95,31.91,31.94,70818.0,30.2472,30.2852,30.2472,30.2757,70818.0
2021-06-21 12:40:00,31.94,31.95,31.91,31.92,46332.0,30.2757,30.2852,30.2472,30.2567,46332.0
2021-06-21 12:50:00,31.92,31.92,31.89,31.91,38754.0,30.2567,30.2567,30.2283,30.2472,38754.0
2021-06-21 13:00:00,31.91,31.91,31.89,31.89,41295.0,30.2472,30.2472,30.2283,30.2283,41295.0
2021-06-21 13:10:00,31.89,31.93,31.88,31.92,68490.0,30.2283,30.2662,30.2188,30.2567,68490.0
2021-06-21 13:20:00,31.92,31.94,31.92,31.94,49869.0,30.2567,30.2757,30.2567,30.2757,49869.0
2021-06-21 13:30:00,31.94,32.0,31.94,31.97,210162.0,30.2757,30.3326,30.2757,30.3041,210162.0
2021-06-21 13:40:00,31.97,32.03,31.97,32.03,86025.0,30.3041,30.361,30.3041,30.361,86025.0
2021-06-21 13:50:00,32.02,32.04,32.01,32.04,82539.0,30.3515,30.3705,30.342,30.3705,82539.0
2021-06-21 14:00:00,32.05,32.05,32.01,32.01,101373.0,30.3799,30.3799,30.342,30.342,101373.0
2021-06-21 14:10:00,32.02,32.02,32.0,32.0,45621.0,30.3515,30.3515,30.3326,30.3326,45621.0
2021-06-21 14:20:00,31.99,31.99,31.94,31.94,139257.0,30.3231,30.3231,30.2757,30.2757,139257.0
2021-06-21 14:30:00,31.94,31.95,31.92,31.93,124953.0,30.2757,30.2852,30.2567,30.2662,124953.0
2021-06-21 14:40:00,31.93,31.94,31.91,31.91,77814.0,30.2662,30.2757,30.2472,30.2472,77814.0
2021-06-21 14:50:00,31.91,31.93,31.9,31.93,67455.0,30.2472,30.2662,30.2378,30.2662,67455.0
2021-06-21 15:00:00,31.93,31.94,31.91,31.94,126927.0,30.2662,30.2757,30.2472,30.2757,126927.0
2021-06-21 15:10:00,31.94,31.94,31.92,31.94,96807.0,30.2757,30.2757,30.2567,30.2757,96807.0
2021-06-21 15:20:00,31.94,31.98,31.93,31.97,118734.0,30.2757,30.3136,30.2662,30.3041,118734.0
2021-06-21 15:30:00,31.97,32.0,31.95,31.98,305184.0,30.3041,30.3326,30.2852,30.3136,305184.0
2021-06-21 15:40:00,31.98,31.98,31.89,31.93,225261.0,30.3136,30.3136,30.2283,30.2662,225261.0
2021-06-21 15:50:00,31.93,31.96,31.91,31.94,435072.0,30.2662,30.2946,30.2472,30.2757,435072.0
2021-06-22 09:30:00,31.92,32.0,31.73,31.74,206832.0,30.2567,30.3326,30.0766,30.0861,206832.0
2021-06-22 09:40:00,31.74,31.85,31.74,31.79,145794.0,30.0861,30.1904,30.0861,30.1335,145794.0
2021-06-22 09:50:00,31.79,31.81,31.73,31.76,90735.0,30.1335,30.1525,30.0766,30.1051,90735.0
2021-06-22 10:00:00,31.76,31.82,31.76,31.8,93900.0,30.1051,30.1619,30.1051,30.143,93900.0
2021-06-22 10:10:00,31.79,31.8,31.73,31.78,105339.0,30.1335,30.143,30.0766,30.124,105339.0
2021-06-22 10:20:00,31.78,31.81,31.77,31.79,77652.0,30.124,30.1525,30.1145,30.1335,77652.0
2021-06-22 10:30:00,31.79,31.84,31.77,31.84,70548.0,30.1335,30.1809,30.1145,30.1809,70548.0
2021-06-22 10:40:00,31.85,31.89,31.84,31.89,66042.0,30.1904,30.2283,30.1809,30.2283,66042.0
2021-06-22 10:50:00,31.9,31.92,31.89,31.91,74076.0,30.2378,30.2567,30.2283,30.2472,74076.0
2021-06-22 11:00:00,31.91,31.91,31.85,31.86,90141.0,30.2472,30.2472,30.1904,30.1998,90141.0
2021-06-22 11:10:00,31.86,31.93,31.86,31.91,95163.0,30.1998,30.2662,30.1998,30.2472,95163.0
2021-06-22 11:20:00,31.91,31.91,31.86,31.88,113766.0,30.2472,30.2472,30.1998,30.2188,113766.0
2021-06-22 11:30:00,31.88,31.9,31.82,31.84,146115.0,30.2188,30.2378,30.1619,30.1809,146115.0
2021-06-22 11:40:00,31.84,31.86,31.83,31.84,78852.0,30.1809,30.1998,30.1714,30.1809,78852.0
2021-06-22 11:50:00,31.84,31.84,31.82,31.83,67227.0,30.1809,30.1809,30.1619,30.1714,67227.0
2021-06-22 12:00:00,31.83,31.85,31.79,31.8,72645.0,30.1714,30.1904,30.1335,30.143,72645.0
2021-06-22 12:10:00,31.8,31.81,31.78,31.79,99999.0,30.143,30.1525,30.124,30.1335,99999.0
2021-06-22 12:20:00,31.78,31.78,31.75,31.76,81960.0,30.124,30.124,30.0956,30.1051,81960.0
2021-06-22 12:30:00,31.76,31.79,31.75,31.78,269565.0,30.1051,30.1335,30.0956,30.124,269565.0
2021-06-22 12:40:00,31.78,31.82,31.77,31.82,216399.0,30.124,30.1619,30.1145,30.1619,216399.0
2021-06-22 12:50:00,31.82,31.83,31.8,31.82,66597.0,30.1619,30.1714,30.143,30.1619,66597.0
2021-06-22 13:00:00,31.82,31.84,31.81,31.84,49749.0,30.1619,30.1809,30.1525,30.1809,49749.0
2021-06-22 13:10:00,31.84,31.84,31.8,31.81,78813.0,30.1809,30.1809,30.143,30.1525,78813.0
2021-06-22 13:20:00,31.81,31.82,31.8,31.81,61884.0,30.1525,30.1619,30.143,30.1525,61884.0
2021-06-22 13:30:00,31.82,31.83,31.8,31.81,62034.0,30.1619,30.1714,30.143,30.1525,62034.0
2021-06-22 13:40:00,31.81,31.81,31.78,31.8,50367.0,30.1525,30.1525,30.124,30.143,50367.0
2021-06-22 13:50:00,31.79,31.8,31.78,31.79,62847.0,30.1335,30.143,30.124,30.1335,62847.0
2021-06-22 14:00:00,31.79,31.79,31.76,31.77,88986.0,30.1335,30.1335,30.1051,30.1145,88986.0
2021-06-22 14:10:00,31.77,31.78,31.75,31.76,90345.0,30.1145,30.124,30.0956,30.1051,90345.0
2021-06-22 14:20:00,31.76,31.77,31.75,31.76,73704.0,30.1051,30.1145,30.0956,30.1051,73704.0
2021-06-22 14:30:00,31.76,31.79,31.75,31.79,81936.0,30.1051,30.1335,30.0956,30.1335,81936.0
2021-06-22 14:40:00,31.79,31.79,31.75,31.75,87657.0,30.1335,30.1335,30.0956,30.0956,87657.0
2021-06-22 14:50:00,31.75,31.76,31.74,31.74,175119.0,30.0956,30.1051,30.0861,30.0861,175119.0
2021-06-22 15:00:00,31.74,31.75,31.72,31.74,142590.0,30.0861,30.0956,30.0671,30.0861,142590.0
2021-06-22 15:10:00,31.74,31.76,31.73,31.75,186675.0,30.0861,30.1051,30.0766,30.0956,186675.0
2021-06-22 15:20:00,31.75,31.79,31.75,31.79,233307.0,30.0956,30.1335,30.0956,30.1335,233307.0
2021-06-22 15:30:00,31.79,31.83,31.76,31.76,343083.0,30.1335,30.1714,30.1051,30.1051,343083.0
2021-06-22 15:40:00,31.77,31.81,31.76,31.78,376845.0,30.1145,30.1525,30.1051,30.124,376845.0
2021-06-22 15:50:00,31.78,31.79,31.72,31.76,828036.0,30.124,30.1335,30.0671,30.1051,828036.0
2021-06-23 09:30:00,31.67,31.75,31.57,31.61,260634.0,30.0197,30.0956,29.925,29.9629,260634.0
2021-06-23 09:40:00,31.61,31.67,31.56,31.57,190287.0,29.9629,30.0197,29.9155,29.925,190287.0
2021-06-23 09:50:00,31.57,31.63,31.52,31.61,248247.0,29.925,29.9818,29.8776,29.9629,248247.0
2021-06-23 10:00:00,31.61,31.68,31.59,31.67,133344.0,29.9629,30.0292,29.9439,30.0197,133344.0
2021-06-23 10:10:00,31.67,31.72,31.66,31.71,290961.0,30.0197,30.0671,30.0103,30.0577,290961.0
2021-06-23 10:20:00,31.71,31.71,31.66,31.67,147840.0,30.0577,30.0577,30.0103,30.0197,147840.0
2021-06-23 10:30:00,31.66,31.67,31.61,31.62,84702.0,30.0103,30.0197,29.9629,29.9724,84702.0
2021-06-23 10:40:00,31.62,31.67,31.62,31.66,141873.0,29.9724,30.0197,29.9724,30.0103,141873.0
2021-06-23 10:50:00,31.66,31.71,31.64,31.69,194757.0,30.0103,30.0577,29.9913,30.0387,194757.0
2021-06-23 11:00:00,31.7,31.71,31.66,31.7,132756.0,30.0482,30.0577,30.0103,30.0482,132756.0
2021-06-23 11:10:00,31.7,31.71,31.65,31.65,77847.0,30.0482,30.0577,30.0008,30.0008,77847.0
2021-06-23 11:20:00,31.65,31.69,31.65,31.68,78930.0,30.0008,30.0387,30.0008,30.0292,78930.0
2021-06-23 11:30:00,31.68,31.69,31.66,31.66,64221.0,30.0292,30.0387,30.0103,30.0103,64221.0
2021-06-23 11:40:00,31.66,31.69,31.66,31.67,84687.0,30.0103,30.0387,30.0103,30.0197,84687.0
2021-06-23 11:50:00,31.67,31.68,31.65,31.68,62025.0,30.0197,30.0292,30.0008,30.0292,62025.0
2021-06-23 12:00:00,31.67,31.73,31.67,31.72,166944.0,30.0197,30.0766,30.0197,30.0671,166944.0
2021-06-23 12:10:00,31.72,31.74,31.71,31.72,95247.0,30.0671,30.0861,30.0577,30.0671,95247.0
2021-06-23 12:20:00,31.72,31.76,31.72,31.73,559974.0,30.0671,30.1051,30.0671,30.0766,559974.0
2021-06-23 12:30:00,31.73,31.76,31.73,31.73,62013.0,30.0766,30.1051,30.0766,30.0766,62013.0
2021-06-23 12:40:00,31.73,31.74,31.71,31.71,80838.0,30.0766,30.0861,30.0577,30.0577,80838.0
2021-06-23 12:50:00,31.71,31.72,31.7,31.71,49845.0,30.0577,30.0671,30.0482,30.0577,49845.0
2021-06-23 13:00:00,31.72,31.73,31.7,31.72,48546.0,30.0671,30.0766,30.0482,30.0671,48546.0
2021-06-23 13:10:00,31.73,31.73,31.72,31.73,42648.0,30.0766,30.0766,30.0671,30.0766,42648.0
2021-06-23 13:20:00,31.73,31.74,31.72,31.74,49305.0,30.0766,30.0861,30.0671,30.0861,49305.0
2021-06-23 13:30:00,31.74,31.74,31.73,31.74,226038.0,30.0861,30.0861,30.0766,30.0861,226038.0
2021-06-23 13:40:00,31.74,31.77,31.74,31.76,50229.0,30.0861,30.1145,30.0861,30.1051,50229.0
2021-06-23 13:50:00,31.76,31.77,31.75,31.75,58380.0,30.1051,30.1145,30.0956,30.0956,58380.0
2021-06-23 14:00:00,31.75,31.76,31.7,31.71,83532.0,30.0956,30.1051,30.0482,30.0577,83532.0
2021-06-23 14:10:00,31.71,31.72,31.7,31.72,64644.0,30.0577,30.0671,30.0482,30.0671,64644.0
2021-06-23 14:20:00,31.72,31.72,31.7,31.7,62745.0,30.0671,30.0671,30.0482,30.0482,62745.0
2021-06-23 14:30:00,31.7,31.71,31.69,31.69,37401.0,30.0482,30.0577,30.0387,30.0387,37401.0
2021-06-23 14:40:00,31.69,31.69,31.67,31.68,56286.0,30.0387,30.0387,30.0197,30.0292,56286.0
2021-06-23 14:50:00,31.68,31.69,31.68,31.68,47805.0,30.0292,30.0387,30.0292,30.0292,47805.0
2021-06-23 15:00:00,31.69,31.69,31.65,31.67,140814.0,30.0387,30.0387,30.0008,30.0197,140814.0
2021-06-23 15:10:00,31.67,31.68,31.64,31.64,142437.0,30.0197,30.0292,29.9913,29.9913,142437.0
2021-06-23 15:20:00,31.64,31.65,31.62,31.64,267867.0,29.9913,30.0008,29.9724,29.9913,267867.0
2021-06-23 15:30:00,31.64,31.67,31.62,31.63,335676.0,29.9913,30.0197,29.9724,29.9818,335676.0
2021-06-23 15:40:00,31.63,31.65,31.62,31.62,381402.0,29.9818,30.0008,29.9724,29.9724,381402.0
2021-06-23 15:50:00,31.62,31.63,31.5,31.55,1959132.0,29.9724,29.9818,29.8586,29.906,1959132.0
2021-06-24 09:30:00,31.63,31.71,31.54,31.56,252156.0,29.9818,30.0577,29.8965,29.9155,252156.0
2021-06-24 09:40:00,31.56,31.63,31.56,31.61,94719.0,29.9155,29.9818,29.9155,29.9629,94719.0
2021-06-24 09:50:00,31.61,31.62,31.48,31.49,126615.0,29.9629,29.9724,29.8396,29.8491,126615.0
2021-06-24 10:00:00,31.5,31.53,31.45,31.46,116985.0,29.8586,29.887,29.8112,29.8207,116985.0
2021-06-24 10:10:00,31.47,31.48,31.43,31.47,109929.0,29.8302,29.8396,29.7923,29.8302,109929.0
2021-06-24 10:20:00,31.47,31.54,31.47,31.49,99003.0,29.8302,29.8965,29.8302,29.8491,99003.0
2021-06-24 10:30:00,31.5,31.52,31.48,31.51,146163.0,29.8586,29.8776,29.8396,29.8681,146163.0
2021-06-24 10:40:00,31.51,31.58,31.51,31.57,184719.0,29.8681,29.9344,29.8681,29.925,184719.0
2021-06-24 10:50:00,31.56,31.58,31.52,31.55,228825.0,29.9155,29.9344,29.8776,29.906,228825.0
2021-06-24 11:00:00,31.55,31.58,31.53,31.57,384198.0,29.906,29.9344,29.887,29.925,384198.0
2021-06-24 11:10:00,31.57,31.59,31.54,31.55,126438.0,29.925,29.9439,29.8965,29.906,126438.0
2021-06-24 11:20:00,31.55,31.56,31.52,31.53,93147.0,29.906,29.9155,29.8776,29.887,93147.0
2021-06-24 11:30:00,31.53,31.57,31.53,31.56,107967.0,29.887,29.925,29.887,29.9155,107967.0
2021-06-24 11:40:00,31.56,31.56,31.54,31.55,89913.0,29.9155,29.9155,29.8965,29.906,89913.0
2021-06-24 11:50:00,31.55,31.56,31.51,31.51,93282.0,29.906,29.9155,29.8681,29.8681,93282.0
2021-06-24 12:00:00,31.52,31.52,31.48,31.5,143382.0,29.8776,29.8776,29.8396,29.8586,143382.0
2021-06-24 12:10:00,31.5,31.52,31.49,31.51,88449.0,29.8586,29.8776,29.8491,29.8681,88449.0
2021-06-24 12:20:00,31.52,31.53,31.49,31.49,104301.0,29.8776,29.887,29.8491,29.8491,104301.0
2021-06-24 12:30:00,31.49,31.54,31.48,31.52,122826.0,29.8491,29.8965,29.8396,29.8776,122826.0
2021-06-24 12:40:00,31.52,31.56,31.51,31.56,295863.0,29.8776,29.9155,29.8681,29.9155,295863.0
2021-06-24 12:50:00,31.56,31.64,31.56,31.63,439419.0,29.9155,29.9913,29.9155,29.9818,439419.0
2021-06-24 13:00:00,31.63,31.67,31.6,31.67,490557.0,29.9818,30.0197,29.9534,30.0197,490557.0
2021-06-24 13:10:00,31.67,31.71,31.67,31.68,200316.0,30.0197,30.0577,30.0197,30.0292,200316.0
2021-06-24 13:20:00,31.69,31.71,31.68,31.7,123300.0,30.0387,30.0577,30.0292,30.0482,123300.0
2021-06-24 13:30:00,31.7,31.71,31.69,31.7,199857.0,30.0482,30.0577,30.0387,30.0482,199857.0
2021-06-24 13:40:00,31.71,31.72,31.69,31.71,131358.0,30.0577,30.0671,30.0387,30.0577,131358.0
2021-06-24 13:50:00,31.71,31.71,31.69,31.69,89145.0,30.0577,30.0577,30.0387,30.0387,89145.0
2021-06-24 14:00:00,31.69,31.7,31.68,31.7,97230.0,30.0387,30.0482,30.0292,30.0482,97230.0
2021-06-24 14:10:00,31.69,31.69,31.66,31.67,131283.0,30.0387,30.0387,30.0103,30.0197,131283.0
2021-06-24 14:20:00,31.67,31.69,31.67,31.69,76902.0,30.0197,30.0387,30.0197,30.0387,76902.0
2021-06-24 14:30:00,31.69,31.73,31.68,31.72,106356.0,30.0387,30.0766,30.0292,30.0671,106356.0
2021-06-24 14:40:00,31.72,31.72,31.69,31.69,96558.0,30.0671,30.0671,30.0387,30.0387,96558.0
2021-06-24 14:50:00,31.69,31.7,31.69,31.7,80826.0,30.0387,30.0482,30.0387,30.0482,80826.0
2021-06-24 15:00:00,31.7,31.72,31.7,31.7,112455.0,30.0482,30.0671,30.0482,30.0482,112455.0
2021-06-24 15:10:00,31.7,31.7,31.67,31.68,132465.0,30.0482,30.0482,30.0197,30.0292,132465.0
2021-06-24 15:20:00,31.68,31.7,31.68,31.7,162021.0,30.0292,30.0482,30.0292,30.0482,162021.0
2021-06-24 15:30:00,31.7,31.77,31.69,31.73,335013.0,30.0482,30.1145,30.0387,30.0766,335013.0
2021-06-24 15:40:00,31.73,31.76,31.72,31.75,344316.0,30.0766,30.1051,30.0671,30.0956,344316.0
2021-06-24 15:50:00,31.75,31.77,31.7,31.71,668421.0,30.0956,30.1145,30.0482,30.0577,668421.0
2021-06-25 09:30:00,31.84,31.93,31.75,31.9,292734.0,30.1809,30.2662,30.0956,30.2378,292734.0
2021-06-25 09:40:00,31.91,32.01,31.91,32.0,119820.0,30.2472,30.342,30.2472,30.3326,119820.0
2021-06-25 09:50:00,32.0,32.03,31.96,32.01,137217.0,30.3326,30.361,30.2946,30.342,137217.0
2021-06-25 10:00:00,32.0,32.09,31.99,32.06,216135.0,30.3326,30.4179,30.3231,30.3894,216135.0
2021-06-25 10:10:00,32.06,32.14,32.06,32.08,188250.0,30.3894,30.4653,30.3894,30.4084,188250.0
2021-06-25 10:20:00,32.07,32.11,32.05,32.05,174078.0,30.3989,30.4368,30.3799,30.3799,174078.0
2021-06-25 10:30:00,32.06,32.06,32.01,32.01,92334.0,30.3894,30.3894,30.342,30.342,92334.0
2021-06-25 10:40:00,32.01,32.02,31.95,32.01,87909.0,30.342,30.3515,30.2852,30.342,87909.0
2021-06-25 10:50:00,32.02,32.03,31.99,31.99,125538.0,30.3515,30.361,30.3231,30.3231,125538.0
2021-06-25 11:00:00,31.99,32.01,31.98,32.01,91014.0,30.3231,30.342,30.3136,30.342,91014.0
2021-06-25 11:10:00,32.0,32.03,32.0,32.03,57609.0,30.3326,30.361,30.3326,30.361,57609.0
2021-06-25 11:20:00,32.03,32.05,32.03,32.04,80112.0,30.361,30.3799,30.361,30.3705,80112.0
2021-06-25 11:30:00,32.04,32.09,32.02,32.09,130836.0,30.3705,30.4179,30.3515,30.4179,130836.0
2021-06-25 11:40:00,32.08,32.08,32.04,32.05,97575.0,30.4084,30.4084,30.3705,30.3799,97575.0
2021-06-25 11:50:00,32.05,32.05,32.01,32.01,55026.0,30.3799,30.3799,30.342,30.342,55026.0
2021-06-25 12:00:00,32.01,32.04,32.01,32.03,92727.0,30.342,30.3705,30.342,30.361,92727.0
2021-06-25 12:10:00,32.03,32.06,32.03,32.05,58107.0,30.361,30.3894,30.361,30.3799,58107.0
2021-06-25 12:20:00,32.06,32.07,32.03,32.04,91761.0,30.3894,30.3989,30.361,30.3705,91761.0
2021-06-25 12:30:00,32.04,32.08,32.04,32.06,48237.0,30.3705,30.4084,30.3705,30.3894,48237.0
2021-06-25 12:40:00,32.07,32.07,32.03,32.05,57495.0,30.3989,30.3989,30.361,30.3799,57495.0
2021-06-25 12:50:00,32.05,32.05,32.02,32.04,63531.0,30.3799,30.3799,30.3515,30.3705,63531.0
2021-06-25 13:00:00,32.04,32.05,32.01,32.04,117936.0,30.3705,30.3799,30.342,30.3705,117936.0
2021-06-25 13:10:00,32.04,32.04,32.01,32.01,67425.0,30.3705,30.3705,30.342,30.342,67425.0
2021-06-25 13:20:00,32.01,32.02,32.0,32.01,60759.0,30.342,30.3515,30.3326,30.342,60759.0
2021-06-25 13:30:00,32.01,32.02,32.0,32.01,62199.0,30.342,30.3515,30.3326,30.342,62199.0
2021-06-25 13:40:00,32.01,32.05,32.01,32.04,68943.0,30.342,30.3799,30.342,30.3705,68943.0
2021-06-25 13:50:00,32.04,32.06,32.03,32.05,43968.0,30.3705,30.3894,30.361,30.3799,43968.0
2021-06-25 14:00:00,32.05,32.06,32.03,32.04,109974.0,30.3799,30.3894,30.361,30.3705,109974.0
2021-06-25 14:10:00,32.04,32.05,32.04,32.05,79131.0,30.3705,30.3799,30.3705,30.3799,79131.0
2021-06-25 14:20:00,32.05,32.07,32.05,32.07,70344.0,30.3799,30.3989,30.3799,30.3989,70344.0
2021-06-25 14:30:00,32.06,32.06,32.03,32.03,155280.0,30.3894,30.3894,30.361,30.361,155280.0
2021-06-25 14:40:00,32.04,32.04,32.02,32.02,71610.0,30.3705,30.3705,30.3515,30.3515,71610.0
2021-06-25 14:50:00,32.02,32.02,31.97,31.99,136518.0,30.3515,30.3515,30.3041,30.3231,136518.0
2021-06-25 15:00:00,31.99,32.04,31.98,32.04,91287.0,30.3231,30.3705,30.3136,30.3705,91287.0
2021-06-25 15:10:00,32.04,32.06,32.02,32.05,145770.0,30.3705,30.3894,30.3515,30.3799,145770.0
2021-06-25 15:20:00,32.05,32.05,32.02,32.02,98205.0,30.3799,30.3799,30.3515,30.3515,98205.0
2021-06-25 15:30:00,32.02,32.02,31.97,31.99,193638.0,30.3515,30.3515,30.3041,30.3231,193638.0
2021-06-25 15:40:00,31.98,32.02,31.97,32.0,225126.0,30.3136,30.3515,30.3041,30.3326,225126.0
2021-06-25 15:50:00,32.0,32.0,31.86,31.97,923109.0,30.3326,30.3326,30.1998,30.3041,923109.0
2021-06-28 09:30:00,31.95,32.08,31.73,31.74,294486.0,30.2852,30.4084,30.0766,30.0861,294486.0
2021-06-28 09:40:00,31.74,31.78,31.65,31.67,166797.0,30.0861,30.124,30.0008,30.0197,166797.0
2021-06-28 09:50:00,31.66,31.78,31.64,31.77,117450.0,30.0103,30.124,29.9913,30.1145,117450.0
2021-06-28 10:00:00,31.77,31.77,31.69,31.72,146157.0,30.1145,30.1145,30.0387,30.0671,146157.0
2021-06-28 10:10:00,31.73,31.77,31.68,31.77,281505.0,30.0766,30.1145,30.0292,30.1145,281505.0
2021-06-28 10:20:00,31.77,31.81,31.74,31.78,79482.0,30.1145,30.1525,30.0861,30.124,79482.0
2021-06-28 10:30:00,31.78,31.79,31.68,31.7,76749.0,30.124,30.1335,30.0292,30.0482,76749.0
2021-06-28 10:40:00,31.71,31.75,31.71,31.72,106176.0,30.0577,30.0956,30.0577,30.0671,106176.0
2021-06-28 10:50:00,31.73,31.79,31.72,31.77,112209.0,30.0766,30.1335,30.0671,30.1145,112209.0
2021-06-28 11:00:00,31.77,31.77,31.71,31.73,109548.0,30.1145,30.1145,30.0577,30.0766,109548.0
2021-06-28 11:10:00,31.73,31.73,31.67,31.68,92841.0,30.0766,30.0766,30.0197,30.0292,92841.0
2021-06-28 11:20:00,31.68,31.7,31.65,31.68,73611.0,30.0292,30.0482,30.0008,30.0292,73611.0
2021-06-28 11:30:00,31.68,31.69,31.66,31.68,85563.0,30.0292,30.0387,30.0103,30.0292,85563.0
2021-06-28 11:40:00,31.68,31.73,31.67,31.73,61185.0,30.0292,30.0766,30.0197,30.0766,61185.0
2021-06-28 11:50:00,31.73,31.81,31.72,31.81,106002.0,30.0766,30.1525,30.0671,30.1525,106002.0
2021-06-28 12:00:00,31.81,31.82,31.79,31.81,109377.0,30.1525,30.1619,30.1335,30.1525,109377.0
2021-06-28 12:10:00,31.82,31.82,31.79,31.79,72360.0,30.1619,30.1619,30.1335,30.1335,72360.0
2021-06-28 12:20:00,31.79,31.79,31.74,31.75,62958.0,30.1335,30.1335,30.0861,30.0956,62958.0
2021-06-28 12:30:00,31.75,31.78,31.74,31.75,81108.0,30.0956,30.124,30.0861,30.0956,81108.0
2021-06-28 12:40:00,31.74,31.76,31.73,31.76,78582.0,30.0861,30.1051,30.0766,30.1051,78582.0
2021-06-28 12:50:00,31.76,31.79,31.76,31.78,80133.0,30.1051,30.1335,30.1051,30.124,80133.0
2021-06-28 13:00:00,31.78,31.78,31.76,31.76,58926.0,30.124,30.124,30.1051,30.1051,58926.0
2021-06-28 13:10:00,31.76,31.78,31.73,31.78,49458.0,30.1051,30.124,30.0766,30.124,49458.0
2021-06-28 13:20:00,31.78,31.78,31.75,31.76,54378.0,30.124,30.124,30.0956,30.1051,54378.0
2021-06-28 13:30:00,31.77,31.79,31.76,31.78,51276.0,30.1145,30.1335,30.1051,30.124,51276.0
2021-06-28 13:40:00,31.79,31.83,31.77,31.83,61536.0,30.1335,30.1714,30.1145,30.1714,61536.0
2021-06-28 13:50:00,31.83,31.84,31.81,31.83,109155.0,30.1714,30.1809,30.1525,30.1714,109155.0
2021-06-28 14:00:00,31.83,31.84,31.81,31.82,135951.0,30.1714,30.1809,30.1525,30.1619,135951.0
2021-06-28 14:10:00,31.82,31.82,31.8,31.81,69021.0,30.1619,30.1619,30.143,30.1525,69021.0
2021-06-28 14:20:00,31.81,31.83,31.81,31.81,47301.0,30.1525,30.1714,30.1525,30.1525,47301.0
2021-06-28 14:30:00,31.81,31.86,31.81,31.85,124692.0,30.1525,30.1998,30.1525,30.1904,124692.0
2021-06-28 14:40:00,31.85,31.85,31.82,31.83,94065.0,30.1904,30.1904,30.1619,30.1714,94065.0
2021-06-28 14:50:00,31.84,31.84,31.77,31.77,127281.0,30.1809,30.1809,30.1145,30.1145,127281.0
2021-06-28 15:00:00,31.77,31.8,31.75,31.75,115308.0,30.1145,30.143,30.0956,30.0956,115308.0
2021-06-28 15:10:00,31.75,31.77,31.74,31.75,148947.0,30.0956,30.1145,30.0861,30.0956,148947.0
2021-06-28 15:20:00,31.76,31.77,31.75,31.76,106221.0,30.1051,30.1145,30.0956,30.1051,106221.0
2021-06-28 15:30:00,31.76,31.76,31.72,31.72,205911.0,30.1051,30.1051,30.0671,30.0671,205911.0
2021-06-28 15:40:00,31.72,31.76,31.72,31.73,324399.0,30.0671,30.1051,30.0671,30.0766,324399.0
2021-06-28 15:50:00,31.73,31.8,31.73,31.77,849438.0,30.0766,30.143,30.0766,30.1145,849438.0
2021-06-29 09:30:00,32.32,32.43,31.73,31.85,784513.0,30.6359,30.7401,30.0766,30.1904,784513.0
2021-06-29 09:40:00,31.83,31.9,31.66,31.88,506429.0,30.1714,30.2378,30.0103,30.2188,506429.0
2021-06-29 09:50:00,31.88,31.92,31.73,31.91,513403.0,30.2188,30.2567,30.0766,30.2472,513403.0
2021-06-29 10:00:00,31.9,32.06,31.83,31.9,660298.0,30.2378,30.3894,30.1714,30.2378,660298.0
2021-06-29 10:10:00,31.9,31.95,31.78,31.81,322235.0,30.2378,30.2852,30.124,30.1525,322235.0
2021-06-29 10:20:00,31.81,31.89,31.75,31.8,165946.0,30.1525,30.2283,30.0956,30.143,165946.0
2021-06-29 10:30:00,31.81,31.85,31.69,31.73,300108.0,30.1525,30.1904,30.0387,30.0766,300108.0
2021-06-29 10:40:00,31.72,31.79,31.7,31.71,189668.0,30.0671,30.1335,30.0482,30.0577,189668.0
2021-06-29 10:50:00,31.7,31.79,31.68,31.76,250397.0,30.0482,30.1335,30.0292,30.1051,250397.0
2021-06-29 11:00:00,31.76,31.79,31.69,31.7,210200.0,30.1051,30.1335,30.0387,30.0482,210200.0
2021-06-29 11:10:00,31.71,31.76,31.68,31.74,140555.0,30.0577,30.1051,30.0292,30.0861,140555.0
2021-06-29 11:20:00,31.74,31.81,31.69,31.71,297082.0,30.0861,30.1525,30.0387,30.0577,297082.0
2021-06-29 11:30:00,31.7,31.7,31.36,31.37,846386.0,30.0482,30.0482,29.7259,29.7354,846386.0
2021-06-29 11:40:00,31.37,31.57,31.35,31.5,728927.0,29.7354,29.925,29.7164,29.8586,728927.0
2021-06-29 11:50:00,31.5,31.64,31.47,31.61,332259.0,29.8586,29.9913,29.8302,29.9629,332259.0
2021-06-29 12:00:00,31.61,31.66,31.58,31.63,319559.0,29.9629,30.0103,29.9344,29.9818,319559.0
2021-06-29 12:10:00,31.64,31.73,31.64,31.7,413616.0,29.9913,30.0766,29.9913,30.0482,413616.0
2021-06-29 12:20:00,31.69,31.73,31.64,31.71,230151.0,30.0387,30.0766,29.9913,30.0577,230151.0
2021-06-29 12:30:00,31.71,31.72,31.64,31.67,532140.0,30.0577,30.0671,29.9913,30.0197,532140.0
2021-06-29 12:40:00,31.68,31.7,31.62,31.7,262572.0,30.0292,30.0482,29.9724,30.0482,262572.0
2021-06-29 12:50:00,31.69,31.7,31.6,31.62,176021.0,30.0387,30.0482,29.9534,29.9724,176021.0
2021-06-29 13:00:00,31.62,31.65,31.58,31.62,179900.0,29.9724,30.0008,29.9344,29.9724,179900.0
2021-06-29 13:10:00,31.63,31.65,31.6,31.63,168360.0,29.9818,30.0008,29.9534,29.9818,168360.0
2021-06-29 13:20:00,31.63,31.64,31.54,31.55,201261.0,29.9818,29.9913,29.8965,29.906,201261.0
2021-06-29 13:30:00,31.55,31.59,31.54,31.56,248674.0,29.906,29.9439,29.8965,29.9155,248674.0
2021-06-29 13:40:00,31.56,31.63,31.54,31.61,350723.0,29.9155,29.9818,29.8965,29.9629,350723.0
2021-06-29 13:50:00,31.61,31.66,31.58,31.62,239866.0,29.9629,30.0103,29.9344,29.9724,239866.0
2021-06-29 14:00:00,31.62,31.63,31.54,31.57,302181.0,29.9724,29.9818,29.8965,29.925,302181.0
2021-06-29 14:10:00,31.56,31.58,31.53,31.54,149005.0,29.9155,29.9344,29.887,29.8965,149005.0
2021-06-29 14:20:00,31.54,31.54,31.46,31.46,498714.0,29.8965,29.8965,29.8207,29.8207,498714.0
2021-06-29 14:30:00,31.47,31.48,31.42,31.44,438428.0,29.8302,29.8396,29.7828,29.8017,438428.0
2021-06-29 14:40:00,31.44,31.46,31.4,31.45,230921.0,29.8017,29.8207,29.7638,29.8112,230921.0
2021-06-29 14:50:00,31.44,31.47,31.44,31.45,313149.0,29.8017,29.8302,29.8017,29.8112,313149.0
2021-06-29 15:00:00,31.44,31.46,31.41,31.45,271259.0,29.8017,29.8207,29.7733,29.8112,271259.0
2021-06-29 15:10:00,31.45,31.59,31.44,31.49,469158.0,29.8112,29.9439,29.8017,29.8491,469158.0
2021-06-29 15:20:00,31.5,31.64,31.48,31.58,475284.0,29.8586,29.9913,29.8396,29.9344,475284.0
2021-06-29 15:30:00,31.58,31.61,31.5,31.57,1270105.0,29.9344,29.9629,29.8586,29.925,1270105.0
2021-06-29 15:40:00,31.56,31.57,31.52,31.53,340765.0,29.9155,29.925,29.8776,29.887,340765.0
2021-06-29 15:50:00,31.53,31.61,31.52,31.55,1055851.0,29.887,29.9629,29.8776,29.906,1055851.0
2021-06-30 09:30:00,31.95,31.98,31.57,31.82,861139.0,30.2852,30.3136,29.925,30.1619,861139.0
2021-06-30 09:40:00,31.82,31.89,31.76,31.82,496134.0,30.1619,30.2283,30.1051,30.1619,496134.0
2021-06-30 09:50:00,31.83,31.87,31.72,31.81,276094.0,30.1714,30.2093,30.0671,30.1525,276094.0
2021-06-30 10:00:00,31.8,31.89,31.78,31.85,420275.0,30.143,30.2283,30.124,30.1904,420275.0
2021-06-30 10:10:00,31.86,32.13,31.85,32.04,821384.0,30.1998,30.4558,30.1904,30.3705,821384.0
2021-06-30 10:20:00,32.03,32.06,31.94,31.96,311284.0,30.361,30.3894,30.2757,30.2946,311284.0
2021-06-30 10:30:00,31.96,32.02,31.89,31.94,222111.0,30.2946,30.3515,30.2283,30.2757,222111.0
2021-06-30 10:40:00,31.94,32.13,31.93,32.12,191485.0,30.2757,30.4558,30.2662,30.4463,191485.0
2021-06-30 10:50:00,32.12,32.12,31.97,31.99,267390.0,30.4463,30.4463,30.3041,30.3231,267390.0
2021-06-30 11:00:00,31.99,32.0,31.88,31.92,123687.0,30.3231,30.3326,30.2188,30.2567,123687.0
2021-06-30 11:10:00,31.93,31.93,31.81,31.89,173461.0,30.2662,30.2662,30.1525,30.2283,173461.0
2021-06-30 11:20:00,31.88,31.92,31.81,31.83,141634.0,30.2188,30.2567,30.1525,30.1714,141634.0
2021-06-30 11:30:00,31.83,31.89,31.82,31.83,129290.0,30.1714,30.2283,30.1619,30.1714,129290.0
2021-06-30 11:40:00,31.83,31.88,31.78,31.78,174289.0,30.1714,30.2188,30.124,30.124,174289.0
2021-06-30 11:50:00,31.79,31.83,31.76,31.76,135505.0,30.1335,30.1714,30.1051,30.1051,135505.0
2021-06-30 12:00:00,31.77,31.8,31.72,31.73,171173.0,30.1145,30.143,30.0671,30.0766,171173.0
2021-06-30 12:10:00,31.73,31.74,31.66,31.71,142302.0,30.0766,30.0861,30.0103,30.0577,142302.0
2021-06-30 12:20:00,31.71,31.83,31.67,31.81,200085.0,30.0577,30.1714,30.0197,30.1525,200085.0
2021-06-30 12:30:00,31.82,31.88,31.78,31.87,131248.0,30.1619,30.2188,30.124,30.2093,131248.0
2021-06-30 12:40:00,31.87,32.03,31.85,32.02,686335.0,30.2093,30.361,30.1904,30.3515,686335.0
2021-06-30 12:50:00,32.01,32.06,31.99,32.04,336756.0,30.342,30.3894,30.3231,30.3705,336756.0
2021-06-30 13:00:00,32.04,32.05,31.94,31.98,166108.0,30.3705,30.3799,30.2757,30.3136,166108.0
2021-06-30 13:10:00,31.98,31.99,31.9,31.93,186093.0,30.3136,30.3231,30.2378,30.2662,186093.0
2021-06-30 13:20:00,31.93,31.97,31.9,31.96,116678.0,30.2662,30.3041,30.2378,30.2946,116678.0
2021-06-30 13:30:00,31.96,31.98,31.88,31.92,169129.0,30.2946,30.3136,30.2188,30.2567,169129.0
2021-06-30 13:40:00,31.92,31.93,31.89,31.93,261342.0,30.2567,30.2662,30.2283,30.2662,261342.0
2021-06-30 13:50:00,31.93,32.01,31.92,32.0,178057.0,30.2662,30.342,30.2567,30.3326,178057.0
2021-06-30 14:00:00,32.0,32.06,31.96,31.98,252678.0,30.3326,30.3894,30.2946,30.3136,252678.0
2021-06-30 14:10:00,31.97,32.01,31.95,31.98,139634.0,30.3041,30.342,30.2852,30.3136,139634.0
2021-06-30 14:20:00,31.98,32.02,31.98,32.01,114666.0,30.3136,30.3515,30.3136,30.342,114666.0
2021-06-30 14:30:00,32.01,32.02,31.98,32.0,140841.0,30.342,30.3515,30.3136,30.3326,140841.0
2021-06-30 14:40:00,32.0,32.02,31.98,32.01,157411.0,30.3326,30.3515,30.3136,30.342,157411.0
2021-06-30 14:50:00,32.01,32.01,31.94,31.99,203346.0,30.342,30.342,30.2757,30.3231,203346.0
2021-06-30 15:00:00,31.99,32.0,31.96,31.99,207413.0,30.3231,30.3326,30.2946,30.3231,207413.0
2021-06-30 15:10:00,31.99,32.03,31.97,32.0,198647.0,30.3231,30.361,30.3041,30.3326,198647.0
2021-06-30 15:20:00,31.99,32.02,31.99,32.01,242121.0,30.3231,30.3515,30.3231,30.342,242121.0
2021-06-30 15:30:00,32.01,32.05,31.99,32.01,524065.0,30.342,30.3799,30.3231,30.342,524065.0
2021-06-30 15:40:00,32.0,32.03,31.97,32.0,494183.0,30.3326,30.361,30.3041,30.3326,494183.0
2021-06-30 15:50:00,31.99,32.12,31.95,32.07,1425151.0,30.3231,30.4463,30.2852,30.3989,1425151.0
2021-07-01 09:30:00,32.21,32.39,32.06,32.28,676591.0,30.5316,30.7022,30.3894,30.598,676591.0
2021-07-01 09:40:00,32.28,32.4,32.23,32.4,246295.0,30.598,30.7117,30.5506,30.7117,246295.0
2021-07-01 09:50:00,32.39,32.45,32.33,32.4,307523.0,30.7022,30.7591,30.6454,30.7117,307523.0
2021-07-01 10:00:00,32.4,32.41,32.27,32.38,447006.0,30.7117,30.7212,30.5885,30.6928,447006.0
2021-07-01 10:10:00,32.38,32.42,32.33,32.41,162303.0,30.6928,30.7307,30.6454,30.7212,162303.0
2021-07-01 10:20:00,32.41,32.42,32.26,32.29,140077.0,30.7212,30.7307,30.579,30.6074,140077.0
2021-07-01 10:30:00,32.29,32.31,32.22,32.24,110772.0,30.6074,30.6264,30.5411,30.56,110772.0
2021-07-01 10:40:00,32.25,32.31,32.24,32.31,121997.0,30.5695,30.6264,30.56,30.6264,121997.0
2021-07-01 10:50:00,32.31,32.38,32.29,32.29,131953.0,30.6264,30.6928,30.6074,30.6074,131953.0
2021-07-01 11:00:00,32.3,32.36,32.27,32.34,140523.0,30.6169,30.6738,30.5885,30.6548,140523.0
2021-07-01 11:10:00,32.33,32.35,32.28,32.28,95658.0,30.6454,30.6643,30.598,30.598,95658.0
2021-07-01 11:20:00,32.29,32.34,32.26,32.3,125154.0,30.6074,30.6548,30.579,30.6169,125154.0
2021-07-01 11:30:00,32.3,32.34,32.27,32.33,81186.0,30.6169,30.6548,30.5885,30.6454,81186.0
2021-07-01 11:40:00,32.32,32.33,32.25,32.27,177959.0,30.6359,30.6454,30.5695,30.5885,177959.0
2021-07-01 11:50:00,32.27,32.32,32.23,32.27,183049.0,30.5885,30.6359,30.5506,30.5885,183049.0
2021-07-01 12:00:00,32.27,32.33,32.26,32.27,94119.0,30.5885,30.6454,30.579,30.5885,94119.0
2021-07-01 12:10:00,32.28,32.28,32.2,32.2,126844.0,30.598,30.598,30.5221,30.5221,126844.0
2021-07-01 12:20:00,32.21,32.22,32.18,32.19,97490.0,30.5316,30.5411,30.5032,30.5127,97490.0
2021-07-01 12:30:00,32.18,32.23,32.17,32.23,99412.0,30.5032,30.5506,30.4937,30.5506,99412.0
2021-07-01 12:40:00,32.23,32.24,32.19,32.21,103310.0,30.5506,30.56,30.5127,30.5316,103310.0
2021-07-01 12:50:00,32.2,32.25,32.19,32.24,83201.0,30.5221,30.5695,30.5127,30.56,83201.0
2021-07-01 13:00:00,32.23,32.23,32.19,32.2,94834.0,30.5506,30.5506,30.5127,30.5221,94834.0
2021-07-01 13:10:00,32.2,32.21,32.18,32.2,83480.0,30.5221,30.5316,30.5032,30.5221,83480.0
2021-07-01 13:20:00,32.2,32.24,32.18,32.22,116135.0,30.5221,30.56,30.5032,30.5411,116135.0
2021-07-01 13:30:00,32.22,32.28,32.21,32.26,116523.0,30.5411,30.598,30.5316,30.579,116523.0
2021-07-01 13:40:00,32.25,32.26,32.22,32.26,77372.0,30.5695,30.579,30.5411,30.579,77372.0
2021-07-01 13:50:00,32.26,32.28,32.23,32.25,88722.0,30.579,30.598,30.5506,30.5695,88722.0
2021-07-01 14:00:00,32.24,32.26,32.2,32.25,107647.0,30.56,30.579,30.5221,30.5695,107647.0
2021-07-01 14:10:00,32.25,32.25,32.21,32.22,65096.0,30.5695,30.5695,30.5316,30.5411,65096.0
2021-07-01 14:20:00,32.22,32.28,32.21,32.22,500590.0,30.5411,30.598,30.5316,30.5411,500590.0
2021-07-01 14:30:00,32.22,32.25,32.21,32.22,757593.0,30.5411,30.5695,30.5316,30.5411,757593.0
2021-07-01 14:40:00,32.22,32.25,32.2,32.25,91195.0,30.5411,30.5695,30.5221,30.5695,91195.0
2021-07-01 14:50:00,32.24,32.31,32.24,32.25,915550.0,30.56,30.6264,30.56,30.5695,915550.0
2021-07-01 15:00:00,32.26,32.31,32.25,32.3,89481.0,30.579,30.6264,30.5695,30.6169,89481.0
2021-07-01 15:10:00,32.3,32.35,32.3,32.34,95115.0,30.6169,30.6643,30.6169,30.6548,95115.0
2021-07-01 15:20:00,32.34,32.37,32.33,32.37,146920.0,30.6548,30.6833,30.6454,30.6833,146920.0
2021-07-01 15:30:00,32.37,32.37,32.25,32.26,297463.0,30.6833,30.6833,30.5695,30.579,297463.0
2021-07-01 15:40:00,32.26,32.31,32.22,32.23,480541.0,30.579,30.6264,30.5411,30.5506,480541.0
2021-07-01 15:50:00,32.24,32.3,32.22,32.29,1120430.0,30.56,30.6169,30.5411,30.6074,1120430.0
2021-07-02 09:30:00,32.36,32.45,32.23,32.3,797971.0,30.6738,30.7591,30.5506,30.6169,797971.0
2021-07-02 09:40:00,32.3,32.54,32.26,32.49,716563.0,30.6169,30.8444,30.579,30.797,716563.0
2021-07-02 09:50:00,32.49,32.5,32.38,32.47,455445.0,30.797,30.8065,30.6928,30.7781,455445.0
2021-07-02 10:00:00,32.48,32.56,32.44,32.55,291958.0,30.7875,30.8634,30.7496,30.8539,291958.0
2021-07-02 10:10:00,32.55,32.59,32.5,32.56,244793.0,30.8539,30.8918,30.8065,30.8634,244793.0
2021-07-02 10:20:00,32.56,32.65,32.53,32.65,254634.0,30.8634,30.9487,30.8349,30.9487,254634.0
2021-07-02 10:30:00,32.65,32.7,32.62,32.63,253734.0,30.9487,30.9961,30.9202,30.9297,253734.0
2021-07-02 10:40:00,32.64,32.72,32.63,32.7,281521.0,30.9392,31.015,30.9297,30.9961,281521.0
2021-07-02 10:50:00,32.7,32.74,32.65,32.72,217018.0,30.9961,31.034,30.9487,31.015,217018.0
2021-07-02 11:00:00,32.73,32.73,32.64,32.66,284508.0,31.0245,31.0245,30.9392,30.9582,284508.0
2021-07-02 11:10:00,32.66,32.75,32.66,32.71,415057.0,30.9582,31.0435,30.9582,31.0056,415057.0
2021-07-02 11:20:00,32.72,32.78,32.71,32.77,165998.0,31.015,31.0719,31.0056,31.0624,165998.0
2021-07-02 11:30:00,32.77,32.8,32.67,32.7,316620.0,31.0624,31.0909,30.9676,30.9961,316620.0
2021-07-02 11:40:00,32.69,32.72,32.68,32.71,82957.0,30.9866,31.015,30.9771,31.0056,82957.0
2021-07-02 11:50:00,32.71,32.73,32.66,32.7,172285.0,31.0056,31.0245,30.9582,30.9961,172285.0
2021-07-02 12:00:00,32.7,32.71,32.65,32.69,122263.0,30.9961,31.0056,30.9487,30.9866,122263.0
2021-07-02 12:10:00,32.69,32.69,32.58,32.59,168853.0,30.9866,30.9866,30.8823,30.8918,168853.0
2021-07-02 12:20:00,32.59,32.64,32.58,32.62,190422.0,30.8918,30.9392,30.8823,30.9202,190422.0
2021-07-02 12:30:00,32.63,32.63,32.56,32.58,290047.0,30.9297,30.9297,30.8634,30.8823,290047.0
2021-07-02 12:40:00,32.57,32.61,32.53,32.54,144927.0,30.8729,30.9108,30.8349,30.8444,144927.0
2021-07-02 12:50:00,32.54,32.55,32.5,32.53,99811.0,30.8444,30.8539,30.8065,30.8349,99811.0
2021-07-02 13:00:00,32.53,32.61,32.52,32.58,133299.0,30.8349,30.9108,30.8255,30.8823,133299.0
2021-07-02 13:10:00,32.58,32.61,32.56,32.59,78096.0,30.8823,30.9108,30.8634,30.8918,78096.0
2021-07-02 13:20:00,32.59,32.61,32.56,32.59,108363.0,30.8918,30.9108,30.8634,30.8918,108363.0
2021-07-02 13:30:00,32.59,32.61,32.56,32.61,102493.0,30.8918,30.9108,30.8634,30.9108,102493.0
2021-07-02 13:40:00,32.61,32.63,32.58,32.6,107607.0,30.9108,30.9297,30.8823,30.9013,107607.0
2021-07-02 13:50:00,32.61,32.62,32.59,32.62,113421.0,30.9108,30.9202,30.8918,30.9202,113421.0
2021-07-02 14:00:00,32.62,32.64,32.59,32.61,100718.0,30.9202,30.9392,30.8918,30.9108,100718.0
2021-07-02 14:10:00,32.61,32.63,32.59,32.61,102484.0,30.9108,30.9297,30.8918,30.9108,102484.0
2021-07-02 14:20:00,32.61,32.63,32.57,32.59,153413.0,30.9108,30.9297,30.8729,30.8918,153413.0
2021-07-02 14:30:00,32.59,32.61,32.58,32.59,114537.0,30.8918,30.9108,30.8823,30.8918,114537.0
2021-07-02 14:40:00,32.58,32.6,32.55,32.56,117022.0,30.8823,30.9013,30.8539,30.8634,117022.0
2021-07-02 14:50:00,32.57,32.6,32.54,32.54,140058.0,30.8729,30.9013,30.8444,30.8444,140058.0
2021-07-02 15:00:00,32.55,32.6,32.54,32.6,114971.0,30.8539,30.9013,30.8444,30.9013,114971.0
2021-07-02 15:10:00,32.59,32.63,32.57,32.6,140280.0,30.8918,30.9297,30.8729,30.9013,140280.0
2021-07-02 15:20:00,32.59,32.62,32.58,32.58,127048.0,30.8918,30.9202,30.8823,30.8823,127048.0
2021-07-02 15:30:00,32.59,32.63,32.57,32.63,234727.0,30.8918,30.9297,30.8729,30.9297,234727.0
2021-07-02 15:40:00,32.62,32.64,32.58,32.63,329455.0,30.9202,30.9392,30.8823,30.9297,329455.0
2021-07-02 15:50:00,32.63,32.66,32.56,32.58,805167.0,30.9297,30.9582,30.8634,30.8823,805167.0
2021-07-06 09:30:00,32.45,32.59,32.38,32.5,347626.0,30.7591,30.8918,30.6928,30.8065,347626.0
2021-07-06 09:40:00,32.49,32.5,32.36,32.41,186915.0,30.797,30.8065,30.6738,30.7212,186915.0
2021-07-06 09:50:00,32.41,32.43,32.31,32.32,159910.0,30.7212,30.7401,30.6264,30.6359,159910.0
2021-07-06 10:00:00,32.32,32.38,32.23,32.28,233455.0,30.6359,30.6928,30.5506,30.598,233455.0
2021-07-06 10:10:00,32.28,32.29,32.19,32.25,121051.0,30.598,30.6074,30.5127,30.5695,121051.0
2021-07-06 10:20:00,32.26,32.26,32.16,32.18,159184.0,30.579,30.579,30.4842,30.5032,159184.0
2021-07-06 10:30:00,32.16,32.2,32.08,32.18,178623.0,30.4842,30.5221,30.4084,30.5032,178623.0
2021-07-06 10:40:00,32.18,32.19,32.06,32.06,280889.0,30.5032,30.5127,30.3894,30.3894,280889.0
2021-07-06 10:50:00,32.07,32.09,31.99,32.04,286982.0,30.3989,30.4179,30.3231,30.3705,286982.0
2021-07-06 11:00:00,32.04,32.07,31.97,32.03,182011.0,30.3705,30.3989,30.3041,30.361,182011.0
2021-07-06 11:10:00,32.04,32.08,32.01,32.03,210154.0,30.3705,30.4084,30.342,30.361,210154.0
2021-07-06 11:20:00,32.04,32.08,31.98,32.07,153654.0,30.3705,30.4084,30.3136,30.3989,153654.0
2021-07-06 11:30:00,32.06,32.11,32.04,32.09,127426.0,30.3894,30.4368,30.3705,30.4179,127426.0
2021-07-06 11:40:00,32.09,32.14,32.07,32.11,109993.0,30.4179,30.4653,30.3989,30.4368,109993.0
2021-07-06 11:50:00,32.12,32.12,32.07,32.1,107233.0,30.4463,30.4463,30.3989,30.4273,107233.0
2021-07-06 12:00:00,32.1,32.12,32.04,32.09,157370.0,30.4273,30.4463,30.3705,30.4179,157370.0
2021-07-06 12:10:00,32.09,32.17,32.08,32.16,118592.0,30.4179,30.4937,30.4084,30.4842,118592.0
2021-07-06 12:20:00,32.16,32.18,32.11,32.16,69936.0,30.4842,30.5032,30.4368,30.4842,69936.0
2021-07-06 12:30:00,32.15,32.2,32.13,32.19,86991.0,30.4747,30.5221,30.4558,30.5127,86991.0
2021-07-06 12:40:00,32.2,32.22,32.15,32.17,163294.0,30.5221,30.5411,30.4747,30.4937,163294.0
2021-07-06 12:50:00,32.16,32.2,32.16,32.2,82732.0,30.4842,30.5221,30.4842,30.5221,82732.0
2021-07-06 13:00:00,32.2,32.24,32.18,32.23,75017.0,30.5221,30.56,30.5032,30.5506,75017.0
2021-07-06 13:10:00,32.23,32.26,32.21,32.23,120351.0,30.5506,30.579,30.5316,30.5506,120351.0
2021-07-06 13:20:00,32.24,32.28,32.22,32.25,106812.0,30.56,30.598,30.5411,30.5695,106812.0
2021-07-06 13:30:00,32.24,32.24,32.2,32.22,86669.0,30.56,30.56,30.5221,30.5411,86669.0
2021-07-06 13:40:00,32.21,32.26,32.2,32.25,81486.0,30.5316,30.579,30.5221,30.5695,81486.0
2021-07-06 13:50:00,32.25,32.31,32.25,32.3,83124.0,30.5695,30.6264,30.5695,30.6169,83124.0
2021-07-06 14:00:00,32.3,32.32,32.26,32.32,131018.0,30.6169,30.6359,30.579,30.6359,131018.0
2021-07-06 14:10:00,32.31,32.31,32.27,32.3,131893.0,30.6264,30.6264,30.5885,30.6169,131893.0
2021-07-06 14:20:00,32.3,32.33,32.3,32.33,72774.0,30.6169,30.6454,30.6169,30.6454,72774.0
2021-07-06 14:30:00,32.33,32.35,32.31,32.34,104819.0,30.6454,30.6643,30.6264,30.6548,104819.0
2021-07-06 14:40:00,32.34,32.34,32.31,32.34,145981.0,30.6548,30.6548,30.6264,30.6548,145981.0
2021-07-06 14:50:00,32.34,32.36,32.32,32.33,147494.0,30.6548,30.6738,30.6359,30.6454,147494.0
2021-07-06 15:00:00,32.33,32.35,32.31,32.35,170023.0,30.6454,30.6643,30.6264,30.6643,170023.0
2021-07-06 15:10:00,32.34,32.37,32.29,32.29,170439.0,30.6548,30.6833,30.6074,30.6074,170439.0
2021-07-06 15:20:00,32.29,32.35,32.28,32.34,205405.0,30.6074,30.6643,30.598,30.6548,205405.0
2021-07-06 15:30:00,32.34,32.4,32.3,32.38,218285.0,30.6548,30.7117,30.6169,30.6928,218285.0
2021-07-06 15:40:00,32.39,32.46,32.38,32.45,345725.0,30.7022,30.7686,30.6928,30.7591,345725.0
2021-07-06 15:50:00,32.46,32.47,32.37,32.4,1140060.0,30.7686,30.7781,30.6833,30.7117,1140060.0
2021-07-07 09:30:00,32.3,32.53,32.29,32.47,308696.0,30.6169,30.8349,30.6074,30.7781,308696.0
2021-07-07 09:40:00,32.46,32.53,32.37,32.52,294910.0,30.7686,30.8349,30.6833,30.8255,294910.0
2021-07-07 09:50:00,32.52,32.58,32.44,32.57,181108.0,30.8255,30.8823,30.7496,30.8729,181108.0
2021-07-07 10:00:00,32.56,32.66,32.55,32.66,202969.0,30.8634,30.9582,30.8539,30.9582,202969.0
2021-07-07 10:10:00,32.66,32.67,32.58,32.63,133262.0,30.9582,30.9676,30.8823,30.9297,133262.0
2021-07-07 10:20:00,32.63,32.69,32.59,32.64,196699.0,30.9297,30.9866,30.8918,30.9392,196699.0
2021-07-07 10:30:00,32.65,32.75,32.63,32.7,239676.0,30.9487,31.0435,30.9297,30.9961,239676.0
2021-07-07 10:40:00,32.7,32.85,32.67,32.8,210218.0,30.9961,31.1383,30.9676,31.0909,210218.0
2021-07-07 10:50:00,32.8,32.81,32.72,32.76,113339.0,31.0909,31.1003,31.015,31.053,113339.0
2021-07-07 11:00:00,32.76,32.8,32.75,32.77,116319.0,31.053,31.0909,31.0435,31.0624,116319.0
2021-07-07 11:10:00,32.77,32.88,32.76,32.85,149315.0,31.0624,31.1667,31.053,31.1383,149315.0
2021-07-07 11:20:00,32.85,32.93,32.85,32.9,99300.0,31.1383,31.2141,31.1383,31.1857,99300.0
2021-07-07 11:30:00,32.91,32.99,32.9,32.97,432026.0,31.1951,31.271,31.1857,31.252,432026.0
2021-07-07 11:40:00,32.97,33.02,32.89,32.92,118196.0,31.252,31.2994,31.1762,31.2046,118196.0
2021-07-07 11:50:00,32.92,32.93,32.82,32.86,81570.0,31.2046,31.2141,31.1098,31.1477,81570.0
2021-07-07 12:00:00,32.86,32.93,32.85,32.92,82283.0,31.1477,31.2141,31.1383,31.2046,82283.0
2021-07-07 12:10:00,32.92,32.92,32.87,32.91,58809.0,31.2046,31.2046,31.1572,31.1951,58809.0
2021-07-07 12:20:00,32.91,32.92,32.84,32.87,1869042.0,31.1951,31.2046,31.1288,31.1572,1869042.0
2021-07-07 12:30:00,32.87,32.89,32.82,32.84,182156.0,31.1572,31.1762,31.1098,31.1288,182156.0
2021-07-07 12:40:00,32.83,32.86,32.77,32.8,150094.0,31.1193,31.1477,31.0624,31.0909,150094.0
2021-07-07 12:50:00,32.8,32.86,32.8,32.86,590445.0,31.0909,31.1477,31.0909,31.1477,590445.0
2021-07-07 13:00:00,32.86,32.89,32.82,32.88,195945.0,31.1477,31.1762,31.1098,31.1667,195945.0
2021-07-07 13:10:00,32.88,32.91,32.83,32.86,208115.0,31.1667,31.1951,31.1193,31.1477,208115.0
2021-07-07 13:20:00,32.86,32.91,32.83,32.89,272945.0,31.1477,31.1951,31.1193,31.1762,272945.0
2021-07-07 13:30:00,32.88,32.9,32.86,32.87,80671.0,31.1667,31.1857,31.1477,31.1572,80671.0
2021-07-07 13:40:00,32.87,32.98,32.87,32.98,379429.0,31.1572,31.2615,31.1572,31.2615,379429.0
2021-07-07 13:50:00,32.98,32.99,32.92,32.92,153598.0,31.2615,31.271,31.2046,31.2046,153598.0
2021-07-07 14:00:00,32.93,32.97,32.89,32.95,178489.0,31.2141,31.252,31.1762,31.2331,178489.0
2021-07-07 14:10:00,32.95,32.96,32.91,32.93,86927.0,31.2331,31.2425,31.1951,31.2141,86927.0
2021-07-07 14:20:00,32.93,32.93,32.87,32.89,235967.0,31.2141,31.2141,31.1572,31.1762,235967.0
2021-07-07 14:30:00,32.88,32.93,32.87,32.9,101906.0,31.1667,31.2141,31.1572,31.1857,101906.0
2021-07-07 14:40:00,32.9,32.97,32.88,32.97,70145.0,31.1857,31.252,31.1667,31.252,70145.0
2021-07-07 14:50:00,32.97,32.99,32.92,32.95,115860.0,31.252,31.271,31.2046,31.2331,115860.0
2021-07-07 15:00:00,32.95,33.0,32.94,33.0,103863.0,31.2331,31.2804,31.2236,31.2804,103863.0
2021-07-07 15:10:00,33.0,33.03,32.98,33.0,101397.0,31.2804,31.3089,31.2615,31.2804,101397.0
2021-07-07 15:20:00,33.0,33.02,32.98,32.98,123505.0,31.2804,31.2994,31.2615,31.2615,123505.0
2021-07-07 15:30:00,32.98,33.0,32.92,32.95,345691.0,31.2615,31.2804,31.2046,31.2331,345691.0
2021-07-07 15:40:00,32.95,32.98,32.91,32.97,298258.0,31.2331,31.2615,31.1951,31.252,298258.0
2021-07-07 15:50:00,32.97,33.04,32.93,32.97,1091808.0,31.252,31.3184,31.2141,31.252,1091808.0
2021-07-08 09:30:00,32.05,32.2,31.76,31.82,1201360.0,30.3799,30.5221,30.1051,30.1619,1201360.0
2021-07-08 09:40:00,31.83,31.84,31.5,31.71,785381.0,30.1714,30.1809,29.8586,30.0577,785381.0
2021-07-08 09:50:00,31.71,31.72,31.43,31.45,666350.0,30.0577,30.0671,29.7923,29.8112,666350.0
2021-07-08 10:00:00,31.45,31.45,30.95,30.95,1365551.0,29.8112,29.8112,29.3373,29.3373,1365551.0
2021-07-08 10:10:00,30.95,31.11,30.95,31.09,780274.0,29.3373,29.4889,29.3373,29.47,780274.0
2021-07-08 10:20:00,31.09,31.22,31.07,31.18,595597.0,29.47,29.5932,29.451,29.5553,595597.0
2021-07-08 10:30:00,31.17,31.26,31.1,31.1,867522.0,29.5458,29.6311,29.4795,29.4795,867522.0
2021-07-08 10:40:00,31.1,31.25,31.05,31.12,800354.0,29.4795,29.6216,29.4321,29.4984,800354.0
2021-07-08 10:50:00,31.12,31.19,31.06,31.09,439951.0,29.4984,29.5648,29.4415,29.47,439951.0
2021-07-08 11:00:00,31.1,31.24,31.08,31.23,503744.0,29.4795,29.6122,29.4605,29.6027,503744.0
2021-07-08 11:10:00,31.24,31.37,31.23,31.34,452213.0,29.6122,29.7354,29.6027,29.7069,452213.0
2021-07-08 11:20:00,31.34,31.43,31.34,31.42,367748.0,29.7069,29.7923,29.7069,29.7828,367748.0
2021-07-08 11:30:00,31.42,31.49,31.38,31.41,542320.0,29.7828,29.8491,29.7449,29.7733,542320.0
2021-07-08 11:40:00,31.4,31.45,31.32,31.35,244947.0,29.7638,29.8112,29.688,29.7164,244947.0
2021-07-08 11:50:00,31.35,31.36,31.26,31.31,314330.0,29.7164,29.7259,29.6311,29.6785,314330.0
2021-07-08 12:00:00,31.31,31.37,31.31,31.37,284673.0,29.6785,29.7354,29.6785,29.7354,284673.0
2021-07-08 12:10:00,31.37,31.38,31.26,31.31,200655.0,29.7354,29.7449,29.6311,29.6785,200655.0
2021-07-08 12:20:00,31.3,31.31,31.17,31.27,321816.0,29.669,29.6785,29.5458,29.6406,321816.0
2021-07-08 12:30:00,31.26,31.33,31.24,31.31,188384.0,29.6311,29.6975,29.6122,29.6785,188384.0
2021-07-08 12:40:00,31.31,31.4,31.3,31.35,200258.0,29.6785,29.7638,29.669,29.7164,200258.0
2021-07-08 12:50:00,31.35,31.38,31.32,31.33,186561.0,29.7164,29.7449,29.688,29.6975,186561.0
2021-07-08 13:00:00,31.32,31.34,31.23,31.24,141440.0,29.688,29.7069,29.6027,29.6122,141440.0
2021-07-08 13:10:00,31.24,31.25,31.16,31.2,232841.0,29.6122,29.6216,29.5363,29.5742,232841.0
2021-07-08 13:20:00,31.2,31.25,31.14,31.24,459077.0,29.5742,29.6216,29.5174,29.6122,459077.0
2021-07-08 13:30:00,31.24,31.27,31.12,31.2,452273.0,29.6122,29.6406,29.4984,29.5742,452273.0
2021-07-08 13:40:00,31.21,31.24,31.16,31.16,311156.0,29.5837,29.6122,29.5363,29.5363,311156.0
2021-07-08 13:50:00,31.17,31.2,31.09,31.09,378434.0,29.5458,29.5742,29.47,29.47,378434.0
2021-07-08 14:00:00,31.1,31.12,31.05,31.09,217976.0,29.4795,29.4984,29.4321,29.47,217976.0
2021-07-08 14:10:00,31.09,31.11,31.03,31.03,217379.0,29.47,29.4889,29.4131,29.4131,217379.0
2021-07-08 14:20:00,31.04,31.06,30.96,31.0,437475.0,29.4226,29.4415,29.3467,29.3847,437475.0
2021-07-08 14:30:00,31.01,31.03,30.96,30.96,329626.0,29.3941,29.4131,29.3467,29.3467,329626.0
2021-07-08 14:40:00,30.96,31.0,30.93,30.98,248996.0,29.3467,29.3847,29.3183,29.3657,248996.0
2021-07-08 14:50:00,30.98,31.06,30.97,31.05,290961.0,29.3657,29.4415,29.3562,29.4321,290961.0
2021-07-08 15:00:00,31.05,31.08,30.99,31.0,234740.0,29.4321,29.4605,29.3752,29.3847,234740.0
2021-07-08 15:10:00,31.0,31.05,30.99,31.04,309045.0,29.3847,29.4321,29.3752,29.4226,309045.0
2021-07-08 15:20:00,31.04,31.12,31.03,31.12,433925.0,29.4226,29.4984,29.4131,29.4984,433925.0
2021-07-08 15:30:00,31.12,31.16,31.01,31.04,562430.0,29.4984,29.5363,29.3941,29.4226,562430.0
2021-07-08 15:40:00,31.03,31.05,30.95,30.98,834045.0,29.4131,29.4321,29.3373,29.3657,834045.0
2021-07-08 15:50:00,30.98,31.03,30.84,30.96,3335619.0,29.3657,29.4131,29.233,29.3467,3335619.0
2021-07-09 09:30:00,31.63,31.95,31.59,31.82,1164575.0,29.9818,30.2852,29.9439,30.1619,1164575.0
2021-07-09 09:40:00,31.83,31.91,31.62,31.69,820504.0,30.1714,30.2472,29.9724,30.0387,820504.0
2021-07-09 09:50:00,31.68,31.78,31.62,31.78,451746.0,30.0292,30.124,29.9724,30.124,451746.0
2021-07-09 10:00:00,31.79,31.91,31.76,31.82,469149.0,30.1335,30.2472,30.1051,30.1619,469149.0
2021-07-09 10:10:00,31.82,31.84,31.75,31.84,315130.0,30.1619,30.1809,30.0956,30.1809,315130.0
2021-07-09 10:20:00,31.84,31.87,31.7,31.83,324756.0,30.1809,30.2093,30.0482,30.1714,324756.0
2021-07-09 10:30:00,31.83,31.87,31.66,31.77,249060.0,30.1714,30.2093,30.0103,30.1145,249060.0
2021-07-09 10:40:00,31.77,31.8,31.69,31.76,201036.0,30.1145,30.143,30.0387,30.1051,201036.0
2021-07-09 10:50:00,31.76,31.77,31.62,31.67,236183.0,30.1051,30.1145,29.9724,30.0197,236183.0
2021-07-09 11:00:00,31.67,31.91,31.67,31.88,312085.0,30.0197,30.2472,30.0197,30.2188,312085.0
2021-07-09 11:10:00,31.88,31.88,31.74,31.78,271334.0,30.2188,30.2188,30.0861,30.124,271334.0
2021-07-09 11:20:00,31.77,31.81,31.73,31.78,157315.0,30.1145,30.1525,30.0766,30.124,157315.0
2021-07-09 11:30:00,31.79,31.88,31.76,31.86,227018.0,30.1335,30.2188,30.1051,30.1998,227018.0
2021-07-09 11:40:00,31.86,31.87,31.8,31.8,175368.0,30.1998,30.2093,30.143,30.143,175368.0
2021-07-09 11:50:00,31.79,31.85,31.78,31.81,177548.0,30.1335,30.1904,30.124,30.1525,177548.0
2021-07-09 12:00:00,31.82,31.84,31.75,31.75,110849.0,30.1619,30.1809,30.0956,30.0956,110849.0
2021-07-09 12:10:00,31.75,31.77,31.71,31.73,147813.0,30.0956,30.1145,30.0577,30.0766,147813.0
2021-07-09 12:20:00,31.72,31.76,31.69,31.71,195490.0,30.0671,30.1051,30.0387,30.0577,195490.0
2021-07-09 12:30:00,31.71,31.75,31.69,31.73,139391.0,30.0577,30.0956,30.0387,30.0766,139391.0
2021-07-09 12:40:00,31.72,31.74,31.71,31.74,78937.0,30.0671,30.0861,30.0577,30.0861,78937.0
2021-07-09 12:50:00,31.74,31.82,31.72,31.78,224674.0,30.0861,30.1619,30.0671,30.124,224674.0
2021-07-09 13:00:00,31.78,31.81,31.74,31.79,137694.0,30.124,30.1525,30.0861,30.1335,137694.0
2021-07-09 13:10:00,31.79,31.82,31.75,31.78,159415.0,30.1335,30.1619,30.0956,30.124,159415.0
2021-07-09 13:20:00,31.78,31.81,31.77,31.81,109873.0,30.124,30.1525,30.1145,30.1525,109873.0
2021-07-09 13:30:00,31.81,31.81,31.75,31.8,126647.0,30.1525,30.1525,30.0956,30.143,126647.0
2021-07-09 13:40:00,31.8,31.81,31.78,31.79,144300.0,30.143,30.1525,30.124,30.1335,144300.0
2021-07-09 13:50:00,31.79,31.79,31.76,31.78,96366.0,30.1335,30.1335,30.1051,30.124,96366.0
2021-07-09 14:00:00,31.78,31.8,31.72,31.76,274515.0,30.124,30.143,30.0671,30.1051,274515.0
2021-07-09 14:10:00,31.76,31.79,31.72,31.78,159611.0,30.1051,30.1335,30.0671,30.124,159611.0
2021-07-09 14:20:00,31.79,31.81,31.76,31.8,189643.0,30.1335,30.1525,30.1051,30.143,189643.0
2021-07-09 14:30:00,31.8,31.81,31.79,31.8,203849.0,30.143,30.1525,30.1335,30.143,203849.0
2021-07-09 14:40:00,31.8,31.84,31.79,31.84,261090.0,30.143,30.1809,30.1335,30.1809,261090.0
2021-07-09 14:50:00,31.83,31.84,31.81,31.82,158120.0,30.1714,30.1809,30.1525,30.1619,158120.0
2021-07-09 15:00:00,31.82,31.85,31.81,31.84,385256.0,30.1619,30.1904,30.1525,30.1809,385256.0
2021-07-09 15:10:00,31.85,31.94,31.84,31.94,214592.0,30.1904,30.2757,30.1809,30.2757,214592.0
2021-07-09 15:20:00,31.94,31.94,31.88,31.91,299116.0,30.2757,30.2757,30.2188,30.2472,299116.0
2021-07-09 15:30:00,31.91,31.92,31.82,31.84,336307.0,30.2472,30.2567,30.1619,30.1809,336307.0
2021-07-09 15:40:00,31.84,31.86,31.77,31.79,601107.0,30.1809,30.1998,30.1145,30.1335,601107.0
2021-07-09 15:50:00,31.79,31.88,31.76,31.83,2091908.0,30.1335,30.2188,30.1051,30.1714,2091908.0
2021-07-12 09:30:00,31.86,31.94,31.7,31.9,385694.0,30.1998,30.2757,30.0482,30.2378,385694.0
2021-07-12 09:40:00,31.9,31.94,31.68,31.82,265393.0,30.2378,30.2757,30.0292,30.1619,265393.0
2021-07-12 09:50:00,31.83,32.0,31.79,31.94,207430.0,30.1714,30.3326,30.1335,30.2757,207430.0
2021-07-12 10:00:00,31.95,31.96,31.87,31.88,174682.0,30.2852,30.2946,30.2093,30.2188,174682.0
2021-07-12 10:10:00,31.87,31.89,31.78,31.87,247212.0,30.2093,30.2283,30.124,30.2093,247212.0
2021-07-12 10:20:00,31.87,31.92,31.85,31.9,196756.0,30.2093,30.2567,30.1904,30.2378,196756.0
2021-07-12 10:30:00,31.91,31.91,31.84,31.9,159964.0,30.2472,30.2472,30.1809,30.2378,159964.0
2021-07-12 10:40:00,31.91,31.91,31.78,31.78,139157.0,30.2472,30.2472,30.124,30.124,139157.0
2021-07-12 10:50:00,31.79,31.8,31.67,31.69,109123.0,30.1335,30.143,30.0197,30.0387,109123.0
2021-07-12 11:00:00,31.69,31.7,31.55,31.56,232502.0,30.0387,30.0482,29.906,29.9155,232502.0
2021-07-12 11:10:00,31.55,31.66,31.52,31.65,176106.0,29.906,30.0103,29.8776,30.0008,176106.0
2021-07-12 11:20:00,31.65,31.67,31.62,31.66,112808.0,30.0008,30.0197,29.9724,30.0103,112808.0
2021-07-12 11:30:00,31.66,31.67,31.61,31.64,93106.0,30.0103,30.0197,29.9629,29.9913,93106.0
2021-07-12 11:40:00,31.64,31.69,31.63,31.67,118495.0,29.9913,30.0387,29.9818,30.0197,118495.0
2021-07-12 11:50:00,31.68,31.73,31.66,31.73,118627.0,30.0292,30.0766,30.0103,30.0766,118627.0
2021-07-12 12:00:00,31.73,31.77,31.71,31.74,109703.0,30.0766,30.1145,30.0577,30.0861,109703.0
2021-07-12 12:10:00,31.74,31.75,31.72,31.75,110943.0,30.0861,30.0956,30.0671,30.0956,110943.0
2021-07-12 12:20:00,31.75,31.75,31.66,31.68,119667.0,30.0956,30.0956,30.0103,30.0292,119667.0
2021-07-12 12:30:00,31.69,31.72,31.67,31.69,118951.0,30.0387,30.0671,30.0197,30.0387,118951.0
2021-07-12 12:40:00,31.69,31.71,31.66,31.67,76105.0,30.0387,30.0577,30.0103,30.0197,76105.0
2021-07-12 12:50:00,31.66,31.72,31.65,31.71,91842.0,30.0103,30.0671,30.0008,30.0577,91842.0
2021-07-12 13:00:00,31.72,31.75,31.7,31.71,117608.0,30.0671,30.0956,30.0482,30.0577,117608.0
2021-07-12 13:10:00,31.72,31.73,31.7,31.72,74558.0,30.0671,30.0766,30.0482,30.0671,74558.0
2021-07-12 13:20:00,31.72,31.73,31.69,31.73,101631.0,30.0671,30.0766,30.0387,30.0766,101631.0
2021-07-12 13:30:00,31.72,31.73,31.71,31.72,61042.0,30.0671,30.0766,30.0577,30.0671,61042.0
2021-07-12 13:40:00,31.73,31.73,31.68,31.71,92765.0,30.0766,30.0766,30.0292,30.0577,92765.0
2021-07-12 13:50:00,31.71,31.74,31.7,31.71,74714.0,30.0577,30.0861,30.0482,30.0577,74714.0
2021-07-12 14:00:00,31.7,31.73,31.68,31.68,73920.0,30.0482,30.0766,30.0292,30.0292,73920.0
2021-07-12 14:10:00,31.68,31.72,31.66,31.7,116996.0,30.0292,30.0671,30.0103,30.0482,116996.0
2021-07-12 14:20:00,31.7,31.74,31.69,31.74,77570.0,30.0482,30.0861,30.0387,30.0861,77570.0
2021-07-12 14:30:00,31.73,31.75,31.71,31.73,95326.0,30.0766,30.0956,30.0577,30.0766,95326.0
2021-07-12 14:40:00,31.73,31.74,31.67,31.67,127900.0,30.0766,30.0861,30.0197,30.0197,127900.0
2021-07-12 14:50:00,31.68,31.7,31.64,31.68,154566.0,30.0292,30.0482,29.9913,30.0292,154566.0
2021-07-12 15:00:00,31.68,31.69,31.67,31.69,66454.0,30.0292,30.0387,30.0197,30.0387,66454.0
2021-07-12 15:10:00,31.69,31.72,31.67,31.72,108633.0,30.0387,30.0671,30.0197,30.0671,108633.0
2021-07-12 15:20:00,31.71,31.72,31.69,31.71,148789.0,30.0577,30.0671,30.0387,30.0577,148789.0
2021-07-12 15:30:00,31.71,31.79,31.7,31.77,241817.0,30.0577,30.1335,30.0482,30.1145,241817.0
2021-07-12 15:40:00,31.77,31.77,31.66,31.68,400617.0,30.1145,30.1145,30.0103,30.0292,400617.0
2021-07-12 15:50:00,31.69,31.76,31.68,31.74,925552.0,30.0387,30.1051,30.0292,30.0861,925552.0
2021-07-13 09:30:00,31.58,31.92,31.58,31.9,334414.0,29.9344,30.2567,29.9344,30.2378,334414.0
2021-07-13 09:40:00,31.91,31.92,31.79,31.82,242355.0,30.2472,30.2567,30.1335,30.1619,242355.0
2021-07-13 09:50:00,31.82,31.87,31.8,31.84,218763.0,30.1619,30.2093,30.143,30.1809,218763.0
2021-07-13 10:00:00,31.84,31.86,31.76,31.83,183879.0,30.1809,30.1998,30.1051,30.1714,183879.0
2021-07-13 10:10:00,31.84,31.92,31.83,31.88,409133.0,30.1809,30.2567,30.1714,30.2188,409133.0
2021-07-13 10:20:00,31.88,31.89,31.72,31.75,159713.0,30.2188,30.2283,30.0671,30.0956,159713.0
2021-07-13 10:30:00,31.75,31.79,31.71,31.77,197468.0,30.0956,30.1335,30.0577,30.1145,197468.0
2021-07-13 10:40:00,31.78,31.78,31.72,31.75,79479.0,30.124,30.124,30.0671,30.0956,79479.0
2021-07-13 10:50:00,31.74,31.77,31.71,31.76,164204.0,30.0861,30.1145,30.0577,30.1051,164204.0
2021-07-13 11:00:00,31.76,31.8,31.72,31.73,152301.0,30.1051,30.143,30.0671,30.0766,152301.0
2021-07-13 11:10:00,31.73,31.77,31.72,31.75,97425.0,30.0766,30.1145,30.0671,30.0956,97425.0
2021-07-13 11:20:00,31.75,31.77,31.72,31.72,145966.0,30.0956,30.1145,30.0671,30.0671,145966.0
2021-07-13 11:30:00,31.72,31.77,31.71,31.76,98302.0,30.0671,30.1145,30.0577,30.1051,98302.0
2021-07-13 11:40:00,31.77,31.8,31.74,31.8,112098.0,30.1145,30.143,30.0861,30.143,112098.0
2021-07-13 11:50:00,31.8,31.83,31.77,31.81,130239.0,30.143,30.1714,30.1145,30.1525,130239.0
2021-07-13 12:00:00,31.81,31.84,31.78,31.79,95138.0,30.1525,30.1809,30.124,30.1335,95138.0
2021-07-13 12:10:00,31.79,31.81,31.76,31.77,102878.0,30.1335,30.1525,30.1051,30.1145,102878.0
2021-07-13 12:20:00,31.77,31.77,31.72,31.74,88940.0,30.1145,30.1145,30.0671,30.0861,88940.0
2021-07-13 12:30:00,31.74,31.76,31.71,31.72,96743.0,30.0861,30.1051,30.0577,30.0671,96743.0
2021-07-13 12:40:00,31.72,31.75,31.7,31.73,60737.0,30.0671,30.0956,30.0482,30.0766,60737.0
2021-07-13 12:50:00,31.73,31.78,31.72,31.78,76243.0,30.0766,30.124,30.0671,30.124,76243.0
2021-07-13 13:00:00,31.78,31.78,31.74,31.77,115277.0,30.124,30.124,30.0861,30.1145,115277.0
2021-07-13 13:10:00,31.77,31.78,31.72,31.74,112622.0,30.1145,30.124,30.0671,30.0861,112622.0
2021-07-13 13:20:00,31.74,31.74,31.69,31.72,134686.0,30.0861,30.0861,30.0387,30.0671,134686.0
2021-07-13 13:30:00,31.71,31.74,31.7,31.71,144112.0,30.0577,30.0861,30.0482,30.0577,144112.0
2021-07-13 13:40:00,31.71,31.77,31.71,31.77,196404.0,30.0577,30.1145,30.0577,30.1145,196404.0
2021-07-13 13:50:00,31.77,31.8,31.75,31.78,154564.0,30.1145,30.143,30.0956,30.124,154564.0
2021-07-13 14:00:00,31.77,31.8,31.72,31.76,122616.0,30.1145,30.143,30.0671,30.1051,122616.0
2021-07-13 14:10:00,31.77,31.82,31.76,31.81,108483.0,30.1145,30.1619,30.1051,30.1525,108483.0
2021-07-13 14:20:00,31.81,31.82,31.77,31.78,111500.0,30.1525,30.1619,30.1145,30.124,111500.0
2021-07-13 14:30:00,31.78,31.78,31.72,31.74,144001.0,30.124,30.124,30.0671,30.0861,144001.0
2021-07-13 14:40:00,31.74,31.77,31.72,31.77,129627.0,30.0861,30.1145,30.0671,30.1145,129627.0
2021-07-13 14:50:00,31.77,31.79,31.73,31.77,155518.0,30.1145,30.1335,30.0766,30.1145,155518.0
2021-07-13 15:00:00,31.76,31.78,31.74,31.75,141586.0,30.1051,30.124,30.0861,30.0956,141586.0
2021-07-13 15:10:00,31.76,31.78,31.71,31.78,189941.0,30.1051,30.124,30.0577,30.124,189941.0
2021-07-13 15:20:00,31.78,31.8,31.72,31.74,207650.0,30.124,30.143,30.0671,30.0861,207650.0
2021-07-13 15:30:00,31.74,31.76,31.71,31.71,261463.0,30.0861,30.1051,30.0577,30.0577,261463.0
2021-07-13 15:40:00,31.72,31.75,31.7,31.71,263976.0,30.0671,30.0956,30.0482,30.0577,263976.0
2021-07-13 15:50:00,31.71,31.73,31.66,31.7,719360.0,30.0577,30.0766,30.0103,30.0482,719360.0
2021-07-14 09:30:00,31.83,31.96,31.75,31.83,298628.0,30.1714,30.2946,30.0956,30.1714,298628.0
2021-07-14 09:40:00,31.84,31.94,31.82,31.84,182717.0,30.1809,30.2757,30.1619,30.1809,182717.0
2021-07-14 09:50:00,31.84,31.88,31.77,31.78,234634.0,30.1809,30.2188,30.1145,30.124,234634.0
2021-07-14 10:00:00,31.79,31.81,31.63,31.65,227227.0,30.1335,30.1525,29.9818,30.0008,227227.0
2021-07-14 10:10:00,31.65,31.79,31.64,31.78,147845.0,30.0008,30.1335,29.9913,30.124,147845.0
2021-07-14 10:20:00,31.78,31.8,31.72,31.73,139007.0,30.124,30.143,30.0671,30.0766,139007.0
2021-07-14 10:30:00,31.73,31.76,31.66,31.68,126472.0,30.0766,30.1051,30.0103,30.0292,126472.0
2021-07-14 10:40:00,31.68,31.74,31.66,31.69,102987.0,30.0292,30.0861,30.0103,30.0387,102987.0
2021-07-14 10:50:00,31.69,31.74,31.64,31.67,135717.0,30.0387,30.0861,29.9913,30.0197,135717.0
2021-07-14 11:00:00,31.68,31.68,31.57,31.59,137556.0,30.0292,30.0292,29.925,29.9439,137556.0
2021-07-14 11:10:00,31.59,31.67,31.57,31.67,265818.0,29.9439,30.0197,29.925,30.0197,265818.0
2021-07-14 11:20:00,31.67,31.74,31.59,31.61,190225.0,30.0197,30.0861,29.9439,29.9629,190225.0
2021-07-14 11:30:00,31.61,31.65,31.6,31.64,210095.0,29.9629,30.0008,29.9534,29.9913,210095.0
2021-07-14 11:40:00,31.64,31.69,31.63,31.65,117730.0,29.9913,30.0387,29.9818,30.0008,117730.0
2021-07-14 11:50:00,31.64,31.66,31.63,31.64,126333.0,29.9913,30.0103,29.9818,29.9913,126333.0
2021-07-14 12:00:00,31.64,31.7,31.63,31.68,223089.0,29.9913,30.0482,29.9818,30.0292,223089.0
2021-07-14 12:10:00,31.67,31.71,31.66,31.67,123885.0,30.0197,30.0577,30.0103,30.0197,123885.0
2021-07-14 12:20:00,31.67,31.74,31.66,31.74,96741.0,30.0197,30.0861,30.0103,30.0861,96741.0
2021-07-14 12:30:00,31.74,31.75,31.68,31.7,184692.0,30.0861,30.0956,30.0292,30.0482,184692.0
2021-07-14 12:40:00,31.69,31.73,31.69,31.7,85620.0,30.0387,30.0766,30.0387,30.0482,85620.0
2021-07-14 12:50:00,31.7,31.71,31.67,31.69,76990.0,30.0482,30.0577,30.0197,30.0387,76990.0
2021-07-14 13:00:00,31.69,31.7,31.62,31.63,97414.0,30.0387,30.0482,29.9724,29.9818,97414.0
2021-07-14 13:10:00,31.63,31.65,31.61,31.62,84294.0,29.9818,30.0008,29.9629,29.9724,84294.0
2021-07-14 13:20:00,31.62,31.65,31.61,31.64,115734.0,29.9724,30.0008,29.9629,29.9913,115734.0
2021-07-14 13:30:00,31.65,31.7,31.64,31.7,135080.0,30.0008,30.0482,29.9913,30.0482,135080.0
2021-07-14 13:40:00,31.7,31.71,31.68,31.71,127102.0,30.0482,30.0577,30.0292,30.0577,127102.0
2021-07-14 13:50:00,31.71,31.72,31.66,31.68,137337.0,30.0577,30.0671,30.0103,30.0292,137337.0
2021-07-14 14:00:00,31.69,31.71,31.67,31.71,120297.0,30.0387,30.0577,30.0197,30.0577,120297.0
2021-07-14 14:10:00,31.71,31.72,31.65,31.69,179924.0,30.0577,30.0671,30.0008,30.0387,179924.0
2021-07-14 14:20:00,31.7,31.74,31.7,31.71,121578.0,30.0482,30.0861,30.0482,30.0577,121578.0
2021-07-14 14:30:00,31.71,31.74,31.69,31.71,148426.0,30.0577,30.0861,30.0387,30.0577,148426.0
2021-07-14 14:40:00,31.71,31.72,31.67,31.69,106158.0,30.0577,30.0671,30.0197,30.0387,106158.0
2021-07-14 14:50:00,31.69,31.7,31.64,31.68,168164.0,30.0387,30.0482,29.9913,30.0292,168164.0
2021-07-14 15:00:00,31.67,31.72,31.65,31.71,154307.0,30.0197,30.0671,30.0008,30.0577,154307.0
2021-07-14 15:10:00,31.71,31.73,31.68,31.71,147914.0,30.0577,30.0766,30.0292,30.0577,147914.0
2021-07-14 15:20:00,31.71,31.75,31.66,31.67,177199.0,30.0577,30.0956,30.0103,30.0197,177199.0
2021-07-14 15:30:00,31.68,31.71,31.65,31.69,312561.0,30.0292,30.0577,30.0008,30.0387,312561.0
2021-07-14 15:40:00,31.69,31.73,31.66,31.71,435258.0,30.0387,30.0766,30.0103,30.0577,435258.0
2021-07-14 15:50:00,31.7,31.73,31.62,31.64,1842210.0,30.0482,30.0766,29.9724,29.9913,1842210.0
2021-07-15 09:30:00,31.45,31.65,31.45,31.56,300553.0,29.8112,30.0008,29.8112,29.9155,300553.0
2021-07-15 09:40:00,31.56,31.59,31.44,31.55,206747.0,29.9155,29.9439,29.8017,29.906,206747.0
2021-07-15 09:50:00,31.55,31.61,31.53,31.6,231203.0,29.906,29.9629,29.887,29.9534,231203.0
2021-07-15 10:00:00,31.6,31.7,31.59,31.66,193163.0,29.9534,30.0482,29.9439,30.0103,193163.0
2021-07-15 10:10:00,31.66,31.69,31.62,31.68,346891.0,30.0103,30.0387,29.9724,30.0292,346891.0
2021-07-15 10:20:00,31.68,31.76,31.66,31.75,364766.0,30.0292,30.1051,30.0103,30.0956,364766.0
2021-07-15 10:30:00,31.75,31.84,31.75,31.81,116059.0,30.0956,30.1809,30.0956,30.1525,116059.0
2021-07-15 10:40:00,31.81,31.9,31.8,31.89,166066.0,30.1525,30.2378,30.143,30.2283,166066.0
2021-07-15 10:50:00,31.89,31.95,31.87,31.91,159767.0,30.2283,30.2852,30.2093,30.2472,159767.0
2021-07-15 11:00:00,31.91,31.93,31.86,31.9,177613.0,30.2472,30.2662,30.1998,30.2378,177613.0
2021-07-15 11:10:00,31.89,31.92,31.85,31.85,147993.0,30.2283,30.2567,30.1904,30.1904,147993.0
2021-07-15 11:20:00,31.85,31.9,31.81,31.9,167623.0,30.1904,30.2378,30.1525,30.2378,167623.0
2021-07-15 11:30:00,31.9,31.91,31.85,31.87,86785.0,30.2378,30.2472,30.1904,30.2093,86785.0
2021-07-15 11:40:00,31.87,31.92,31.86,31.91,74617.0,30.2093,30.2567,30.1998,30.2472,74617.0
2021-07-15 11:50:00,31.91,31.96,31.9,31.96,95347.0,30.2472,30.2946,30.2378,30.2946,95347.0
2021-07-15 12:00:00,31.96,31.96,31.82,31.83,115912.0,30.2946,30.2946,30.1619,30.1714,115912.0
2021-07-15 12:10:00,31.83,31.87,31.81,31.82,111154.0,30.1714,30.2093,30.1525,30.1619,111154.0
2021-07-15 12:20:00,31.81,31.83,31.8,31.81,94921.0,30.1525,30.1714,30.143,30.1525,94921.0
2021-07-15 12:30:00,31.81,31.9,31.8,31.89,92250.0,30.1525,30.2378,30.143,30.2283,92250.0
2021-07-15 12:40:00,31.89,31.91,31.87,31.91,105704.0,30.2283,30.2472,30.2093,30.2472,105704.0
2021-07-15 12:50:00,31.91,31.95,31.88,31.89,124581.0,30.2472,30.2852,30.2188,30.2283,124581.0
2021-07-15 13:00:00,31.89,31.91,31.86,31.89,84111.0,30.2283,30.2472,30.1998,30.2283,84111.0
2021-07-15 13:10:00,31.89,31.9,31.86,31.88,95237.0,30.2283,30.2378,30.1998,30.2188,95237.0
2021-07-15 13:20:00,31.88,31.89,31.83,31.88,104644.0,30.2188,30.2283,30.1714,30.2188,104644.0
2021-07-15 13:30:00,31.88,31.88,31.83,31.85,118464.0,30.2188,30.2188,30.1714,30.1904,118464.0
2021-07-15 13:40:00,31.86,31.88,31.83,31.86,84699.0,30.1998,30.2188,30.1714,30.1998,84699.0
2021-07-15 13:50:00,31.85,31.87,31.8,31.8,146096.0,30.1904,30.2093,30.143,30.143,146096.0
2021-07-15 14:00:00,31.81,31.87,31.79,31.86,147867.0,30.1525,30.2093,30.1335,30.1998,147867.0
2021-07-15 14:10:00,31.85,31.87,31.81,31.86,120833.0,30.1904,30.2093,30.1525,30.1998,120833.0
2021-07-15 14:20:00,31.86,31.89,31.85,31.87,150020.0,30.1998,30.2283,30.1904,30.2093,150020.0
2021-07-15 14:30:00,31.88,31.88,31.85,31.86,113113.0,30.2188,30.2188,30.1904,30.1998,113113.0
2021-07-15 14:40:00,31.86,31.87,31.83,31.85,100380.0,30.1998,30.2093,30.1714,30.1904,100380.0
2021-07-15 14:50:00,31.85,31.89,31.84,31.87,160222.0,30.1904,30.2283,30.1809,30.2093,160222.0
2021-07-15 15:00:00,31.87,31.93,31.86,31.88,212298.0,30.2093,30.2662,30.1998,30.2188,212298.0
2021-07-15 15:10:00,31.87,31.9,31.86,31.88,171460.0,30.2093,30.2378,30.1998,30.2188,171460.0
2021-07-15 15:20:00,31.88,31.89,31.85,31.87,227763.0,30.2188,30.2283,30.1904,30.2093,227763.0
2021-07-15 15:30:00,31.88,31.89,31.83,31.84,249921.0,30.2188,30.2283,30.1714,30.1809,249921.0
2021-07-15 15:40:00,31.84,31.85,31.8,31.83,445401.0,30.1809,30.1904,30.143,30.1714,445401.0
2021-07-15 15:50:00,31.83,31.84,31.76,31.83,1366564.0,30.1714,30.1809,30.1051,30.1714,1366564.0
2021-07-16 09:30:00,31.81,31.97,31.73,31.96,596075.0,30.1525,30.3041,30.0766,30.2946,596075.0
2021-07-16 09:40:00,31.96,31.97,31.8,31.84,162524.0,30.2946,30.3041,30.143,30.1809,162524.0
2021-07-16 09:50:00,31.85,31.88,31.77,31.85,178795.0,30.1904,30.2188,30.1145,30.1904,178795.0
2021-07-16 10:00:00,31.85,31.9,31.8,31.85,150081.0,30.1904,30.2378,30.143,30.1904,150081.0
2021-07-16 10:10:00,31.86,31.88,31.66,31.69,183024.0,30.1998,30.2188,30.0103,30.0387,183024.0
2021-07-16 10:20:00,31.69,31.69,31.61,31.62,149192.0,30.0387,30.0387,29.9629,29.9724,149192.0
2021-07-16 10:30:00,31.62,31.62,31.49,31.54,264889.0,29.9724,29.9724,29.8491,29.8965,264889.0
2021-07-16 10:40:00,31.54,31.56,31.49,31.55,126304.0,29.8965,29.9155,29.8491,29.906,126304.0
2021-07-16 10:50:00,31.54,31.62,31.53,31.61,119452.0,29.8965,29.9724,29.887,29.9629,119452.0
2021-07-16 11:00:00,31.61,31.62,31.52,31.58,141085.0,29.9629,29.9724,29.8776,29.9344,141085.0
2021-07-16 11:10:00,31.57,31.61,31.51,31.6,146979.0,29.925,29.9629,29.8681,29.9534,146979.0
2021-07-16 11:20:00,31.6,31.64,31.55,31.55,93213.0,29.9534,29.9913,29.906,29.906,93213.0
2021-07-16 11:30:00,31.56,31.62,31.53,31.53,107080.0,29.9155,29.9724,29.887,29.887,107080.0
2021-07-16 11:40:00,31.54,31.63,31.53,31.61,228694.0,29.8965,29.9818,29.887,29.9629,228694.0
2021-07-16 11:50:00,31.61,31.66,31.6,31.66,66168.0,29.9629,30.0103,29.9534,30.0103,66168.0
2021-07-16 12:00:00,31.66,31.67,31.61,31.62,89499.0,30.0103,30.0197,29.9629,29.9724,89499.0
2021-07-16 12:10:00,31.63,31.65,31.61,31.62,76849.0,29.9818,30.0008,29.9629,29.9724,76849.0
2021-07-16 12:20:00,31.63,31.64,31.58,31.6,105496.0,29.9818,29.9913,29.9344,29.9534,105496.0
2021-07-16 12:30:00,31.6,31.6,31.53,31.57,112840.0,29.9534,29.9534,29.887,29.925,112840.0
2021-07-16 12:40:00,31.57,31.58,31.53,31.54,82021.0,29.925,29.9344,29.887,29.8965,82021.0
2021-07-16 12:50:00,31.54,31.57,31.53,31.55,69312.0,29.8965,29.925,29.887,29.906,69312.0
2021-07-16 13:00:00,31.55,31.6,31.52,31.6,62934.0,29.906,29.9534,29.8776,29.9534,62934.0
2021-07-16 13:10:00,31.6,31.63,31.58,31.63,82640.0,29.9534,29.9818,29.9344,29.9818,82640.0
2021-07-16 13:20:00,31.63,31.68,31.62,31.64,77379.0,29.9818,30.0292,29.9724,29.9913,77379.0
2021-07-16 13:30:00,31.64,31.67,31.6,31.65,74525.0,29.9913,30.0197,29.9534,30.0008,74525.0
2021-07-16 13:40:00,31.66,31.66,31.62,31.64,96057.0,30.0103,30.0103,29.9724,29.9913,96057.0
2021-07-16 13:50:00,31.64,31.65,31.62,31.63,45423.0,29.9913,30.0008,29.9724,29.9818,45423.0
2021-07-16 14:00:00,31.63,31.63,31.58,31.61,95381.0,29.9818,29.9818,29.9344,29.9629,95381.0
2021-07-16 14:10:00,31.61,31.63,31.59,31.6,54670.0,29.9629,29.9818,29.9439,29.9534,54670.0
2021-07-16 14:20:00,31.61,31.61,31.54,31.55,141864.0,29.9629,29.9629,29.8965,29.906,141864.0
2021-07-16 14:30:00,31.54,31.56,31.52,31.53,91930.0,29.8965,29.9155,29.8776,29.887,91930.0
2021-07-16 14:40:00,31.53,31.55,31.51,31.52,107408.0,29.887,29.906,29.8681,29.8776,107408.0
2021-07-16 14:50:00,31.51,31.54,31.49,31.54,137636.0,29.8681,29.8965,29.8491,29.8965,137636.0
2021-07-16 15:00:00,31.54,31.54,31.47,31.49,123264.0,29.8965,29.8965,29.8302,29.8491,123264.0
2021-07-16 15:10:00,31.48,31.53,31.43,31.53,171653.0,29.8396,29.887,29.7923,29.887,171653.0
2021-07-16 15:20:00,31.53,31.53,31.42,31.45,149295.0,29.887,29.887,29.7828,29.8112,149295.0
2021-07-16 15:30:00,31.45,31.49,31.44,31.48,247988.0,29.8112,29.8491,29.8017,29.8396,247988.0
2021-07-16 15:40:00,31.47,31.5,31.4,31.42,234388.0,29.8302,29.8586,29.7638,29.7828,234388.0
2021-07-16 15:50:00,31.42,31.56,31.41,31.51,1312740.0,29.7828,29.9155,29.7733,29.8681,1312740.0
2021-07-19 09:30:00,31.08,31.17,30.96,31.03,626147.0,29.4605,29.5458,29.3467,29.4131,626147.0
2021-07-19 09:40:00,31.04,31.04,30.88,30.89,248949.0,29.4226,29.4226,29.2709,29.2804,248949.0
2021-07-19 09:50:00,30.9,30.94,30.79,30.9,306217.0,29.2899,29.3278,29.1856,29.2899,306217.0
2021-07-19 10:00:00,30.9,30.91,30.81,30.85,241585.0,29.2899,29.2994,29.2046,29.2425,241585.0
2021-07-19 10:10:00,30.84,30.88,30.73,30.75,273480.0,29.233,29.2709,29.1287,29.1477,273480.0
2021-07-19 10:20:00,30.75,30.85,30.72,30.84,243704.0,29.1477,29.2425,29.1193,29.233,243704.0
2021-07-19 10:30:00,30.83,30.97,30.78,30.94,208778.0,29.2235,29.3562,29.1761,29.3278,208778.0
2021-07-19 10:40:00,30.94,30.99,30.89,30.95,167366.0,29.3278,29.3752,29.2804,29.3373,167366.0
2021-07-19 10:50:00,30.95,30.96,30.84,30.87,170310.0,29.3373,29.3467,29.233,29.2614,170310.0
2021-07-19 11:00:00,30.86,30.89,30.79,30.89,114106.0,29.252,29.2804,29.1856,29.2804,114106.0
2021-07-19 11:10:00,30.89,30.99,30.88,30.92,261973.0,29.2804,29.3752,29.2709,29.3088,261973.0
2021-07-19 11:20:00,30.92,30.93,30.87,30.88,145773.0,29.3088,29.3183,29.2614,29.2709,145773.0
2021-07-19 11:30:00,30.88,30.93,30.86,30.9,177303.0,29.2709,29.3183,29.252,29.2899,177303.0
2021-07-19 11:40:00,30.9,31.01,30.89,30.99,187918.0,29.2899,29.3941,29.2804,29.3752,187918.0
2021-07-19 11:50:00,30.99,31.03,30.95,31.01,172076.0,29.3752,29.4131,29.3373,29.3941,172076.0
2021-07-19 12:00:00,31.01,31.02,30.89,30.92,196017.0,29.3941,29.4036,29.2804,29.3088,196017.0
2021-07-19 12:10:00,30.92,30.92,30.87,30.89,100649.0,29.3088,29.3088,29.2614,29.2804,100649.0
2021-07-19 12:20:00,30.89,30.93,30.87,30.87,130169.0,29.2804,29.3183,29.2614,29.2614,130169.0
2021-07-19 12:30:00,30.87,30.89,30.85,30.87,141886.0,29.2614,29.2804,29.2425,29.2614,141886.0
2021-07-19 12:40:00,30.88,30.9,30.84,30.89,161155.0,29.2709,29.2899,29.233,29.2804,161155.0
2021-07-19 12:50:00,30.89,30.93,30.87,30.92,117655.0,29.2804,29.3183,29.2614,29.3088,117655.0
2021-07-19 13:00:00,30.92,30.99,30.92,30.98,129419.0,29.3088,29.3752,29.3088,29.3657,129419.0
2021-07-19 13:10:00,30.98,30.99,30.93,30.94,120021.0,29.3657,29.3752,29.3183,29.3278,120021.0
2021-07-19 13:20:00,30.93,30.95,30.89,30.91,148987.0,29.3183,29.3373,29.2804,29.2994,148987.0
2021-07-19 13:30:00,30.91,30.91,30.84,30.9,209047.0,29.2994,29.2994,29.233,29.2899,209047.0
2021-07-19 13:40:00,30.9,30.9,30.77,30.77,215065.0,29.2899,29.2899,29.1666,29.1666,215065.0
2021-07-19 13:50:00,30.77,30.79,30.72,30.72,196109.0,29.1666,29.1856,29.1193,29.1193,196109.0
2021-07-19 14:00:00,30.73,30.81,30.72,30.73,498213.0,29.1287,29.2046,29.1193,29.1287,498213.0
2021-07-19 14:10:00,30.72,30.78,30.72,30.77,228832.0,29.1193,29.1761,29.1193,29.1666,228832.0
2021-07-19 14:20:00,30.77,30.79,30.73,30.77,248118.0,29.1666,29.1856,29.1287,29.1666,248118.0
2021-07-19 14:30:00,30.77,30.77,30.66,30.69,205913.0,29.1666,29.1666,29.0624,29.0908,205913.0
2021-07-19 14:40:00,30.68,30.72,30.68,30.71,200449.0,29.0813,29.1193,29.0813,29.1098,200449.0
2021-07-19 14:50:00,30.71,30.75,30.69,30.71,258308.0,29.1098,29.1477,29.0908,29.1098,258308.0
2021-07-19 15:00:00,30.71,30.74,30.67,30.71,256165.0,29.1098,29.1382,29.0719,29.1098,256165.0
2021-07-19 15:10:00,30.71,30.78,30.69,30.71,306563.0,29.1098,29.1761,29.0908,29.1098,306563.0
2021-07-19 15:20:00,30.71,30.76,30.7,30.73,384972.0,29.1098,29.1572,29.1003,29.1287,384972.0
2021-07-19 15:30:00,30.74,30.75,30.64,30.68,745176.0,29.1382,29.1477,29.0434,29.0813,745176.0
2021-07-19 15:40:00,30.68,30.72,30.66,30.71,670900.0,29.0813,29.1193,29.0624,29.1098,670900.0
2021-07-19 15:50:00,30.71,30.82,30.69,30.82,1520043.0,29.1098,29.214,29.0908,29.214,1520043.0
2021-07-20 09:30:00,30.88,31.2,30.86,31.05,365200.0,29.2709,29.5742,29.252,29.4321,365200.0
2021-07-20 09:40:00,31.04,31.17,30.97,31.17,389315.0,29.4226,29.5458,29.3562,29.5458,389315.0
2021-07-20 09:50:00,31.17,31.23,31.14,31.2,277903.0,29.5458,29.6027,29.5174,29.5742,277903.0
2021-07-20 10:00:00,31.2,31.27,31.17,31.19,264896.0,29.5742,29.6406,29.5458,29.5648,264896.0
2021-07-20 10:10:00,31.19,31.33,31.18,31.33,219733.0,29.5648,29.6975,29.5553,29.6975,219733.0
2021-07-20 10:20:00,31.32,31.35,31.24,31.26,166841.0,29.688,29.7164,29.6122,29.6311,166841.0
2021-07-20 10:30:00,31.25,31.32,31.22,31.27,200584.0,29.6216,29.688,29.5932,29.6406,200584.0
2021-07-20 10:40:00,31.27,31.33,31.26,31.31,121020.0,29.6406,29.6975,29.6311,29.6785,121020.0
2021-07-20 10:50:00,31.32,31.36,31.31,31.36,108430.0,29.688,29.7259,29.6785,29.7259,108430.0
2021-07-20 11:00:00,31.36,31.43,31.36,31.43,155264.0,29.7259,29.7923,29.7259,29.7923,155264.0
2021-07-20 11:10:00,31.43,31.43,31.32,31.34,130636.0,29.7923,29.7923,29.688,29.7069,130636.0
2021-07-20 11:20:00,31.35,31.38,31.33,31.34,87655.0,29.7164,29.7449,29.6975,29.7069,87655.0
2021-07-20 11:30:00,31.33,31.34,31.29,31.31,126193.0,29.6975,29.7069,29.6595,29.6785,126193.0
2021-07-20 11:40:00,31.31,31.37,31.3,31.37,96588.0,29.6785,29.7354,29.669,29.7354,96588.0
2021-07-20 11:50:00,31.37,31.42,31.36,31.4,81312.0,29.7354,29.7828,29.7259,29.7638,81312.0
2021-07-20 12:00:00,31.4,31.41,31.31,31.34,120980.0,29.7638,29.7733,29.6785,29.7069,120980.0
2021-07-20 12:10:00,31.34,31.38,31.33,31.37,88233.0,29.7069,29.7449,29.6975,29.7354,88233.0
2021-07-20 12:20:00,31.37,31.41,31.36,31.38,118124.0,29.7354,29.7733,29.7259,29.7449,118124.0
2021-07-20 12:30:00,31.37,31.42,31.36,31.38,110330.0,29.7354,29.7828,29.7259,29.7449,110330.0
2021-07-20 12:40:00,31.38,31.41,31.36,31.4,106746.0,29.7449,29.7733,29.7259,29.7638,106746.0
2021-07-20 12:50:00,31.4,31.43,31.38,31.41,117966.0,29.7638,29.7923,29.7449,29.7733,117966.0
2021-07-20 13:00:00,31.4,31.41,31.3,31.32,103395.0,29.7638,29.7733,29.669,29.688,103395.0
2021-07-20 13:10:00,31.32,31.32,31.25,31.26,186812.0,29.688,29.688,29.6216,29.6311,186812.0
2021-07-20 13:20:00,31.27,31.28,31.23,31.25,89995.0,29.6406,29.6501,29.6027,29.6216,89995.0
2021-07-20 13:30:00,31.25,31.28,31.25,31.27,104977.0,29.6216,29.6501,29.6216,29.6406,104977.0
2021-07-20 13:40:00,31.27,31.28,31.24,31.27,101512.0,29.6406,29.6501,29.6122,29.6406,101512.0
2021-07-20 13:50:00,31.27,31.29,31.26,31.27,101564.0,29.6406,29.6595,29.6311,29.6406,101564.0
2021-07-20 14:00:00,31.27,31.34,31.26,31.31,192633.0,29.6406,29.7069,29.6311,29.6785,192633.0
2021-07-20 14:10:00,31.31,31.32,31.28,31.31,139549.0,29.6785,29.688,29.6501,29.6785,139549.0
2021-07-20 14:20:00,31.31,31.31,31.24,31.26,108724.0,29.6785,29.6785,29.6122,29.6311,108724.0
2021-07-20 14:30:00,31.26,31.27,31.25,31.26,135488.0,29.6311,29.6406,29.6216,29.6311,135488.0
2021-07-20 14:40:00,31.26,31.26,31.21,31.23,227958.0,29.6311,29.6311,29.5837,29.6027,227958.0
2021-07-20 14:50:00,31.22,31.26,31.19,31.23,262983.0,29.5932,29.6311,29.5648,29.6027,262983.0
2021-07-20 15:00:00,31.22,31.26,31.22,31.24,165340.0,29.5932,29.6311,29.5932,29.6122,165340.0
2021-07-20 15:10:00,31.24,31.26,31.22,31.25,281445.0,29.6122,29.6311,29.5932,29.6216,281445.0
2021-07-20 15:20:00,31.26,31.29,31.25,31.28,352434.0,29.6311,29.6595,29.6216,29.6501,352434.0
2021-07-20 15:30:00,31.28,31.28,31.21,31.23,278259.0,29.6501,29.6501,29.5837,29.6027,278259.0
2021-07-20 15:40:00,31.23,31.23,31.19,31.22,255690.0,29.6027,29.6027,29.5648,29.5932,255690.0
2021-07-20 15:50:00,31.23,31.24,31.15,31.18,1431261.0,29.6027,29.6122,29.5268,29.5553,1431261.0
2021-07-21 09:30:00,31.24,31.52,31.24,31.52,305411.0,29.6122,29.8776,29.6122,29.8776,305411.0
2021-07-21 09:40:00,31.52,31.68,31.46,31.68,366778.0,29.8776,30.0292,29.8207,30.0292,366778.0
2021-07-21 09:50:00,31.68,31.72,31.49,31.57,125993.0,30.0292,30.0671,29.8491,29.925,125993.0
2021-07-21 10:00:00,31.57,31.59,31.51,31.55,209376.0,29.925,29.9439,29.8681,29.906,209376.0
2021-07-21 10:10:00,31.55,31.63,31.49,31.52,188912.0,29.906,29.9818,29.8491,29.8776,188912.0
2021-07-21 10:20:00,31.53,31.56,31.47,31.48,120498.0,29.887,29.9155,29.8302,29.8396,120498.0
2021-07-21 10:30:00,31.48,31.52,31.39,31.45,245247.0,29.8396,29.8776,29.7543,29.8112,245247.0
2021-07-21 10:40:00,31.45,31.52,31.42,31.51,113890.0,29.8112,29.8776,29.7828,29.8681,113890.0
2021-07-21 10:50:00,31.5,31.55,31.47,31.51,159121.0,29.8586,29.906,29.8302,29.8681,159121.0
2021-07-21 11:00:00,31.51,31.56,31.43,31.46,122420.0,29.8681,29.9155,29.7923,29.8207,122420.0
2021-07-21 11:10:00,31.46,31.51,31.45,31.51,111885.0,29.8207,29.8681,29.8112,29.8681,111885.0
2021-07-21 11:20:00,31.51,31.56,31.46,31.47,117108.0,29.8681,29.9155,29.8207,29.8302,117108.0
2021-07-21 11:30:00,31.46,31.56,31.46,31.56,98575.0,29.8207,29.9155,29.8207,29.9155,98575.0
2021-07-21 11:40:00,31.55,31.63,31.55,31.62,204457.0,29.906,29.9818,29.906,29.9724,204457.0
2021-07-21 11:50:00,31.62,31.64,31.59,31.63,119574.0,29.9724,29.9913,29.9439,29.9818,119574.0
2021-07-21 12:00:00,31.63,31.64,31.58,31.6,102887.0,29.9818,29.9913,29.9344,29.9534,102887.0
2021-07-21 12:10:00,31.59,31.59,31.56,31.56,81982.0,29.9439,29.9439,29.9155,29.9155,81982.0
2021-07-21 12:20:00,31.57,31.57,31.52,31.53,104582.0,29.925,29.925,29.8776,29.887,104582.0
2021-07-21 12:30:00,31.53,31.55,31.51,31.53,76794.0,29.887,29.906,29.8681,29.887,76794.0
2021-07-21 12:40:00,31.54,31.56,31.49,31.51,78508.0,29.8965,29.9155,29.8491,29.8681,78508.0
2021-07-21 12:50:00,31.52,31.54,31.49,31.52,93252.0,29.8776,29.8965,29.8491,29.8776,93252.0
2021-07-21 13:00:00,31.52,31.55,31.5,31.54,52541.0,29.8776,29.906,29.8586,29.8965,52541.0
2021-07-21 13:10:00,31.54,31.54,31.49,31.52,78243.0,29.8965,29.8965,29.8491,29.8776,78243.0
2021-07-21 13:20:00,31.52,31.56,31.51,31.54,68113.0,29.8776,29.9155,29.8681,29.8965,68113.0
2021-07-21 13:30:00,31.55,31.57,31.51,31.52,95498.0,29.906,29.925,29.8681,29.8776,95498.0
2021-07-21 13:40:00,31.52,31.54,31.52,31.53,46880.0,29.8776,29.8965,29.8776,29.887,46880.0
2021-07-21 13:50:00,31.53,31.57,31.52,31.54,87167.0,29.887,29.925,29.8776,29.8965,87167.0
2021-07-21 14:00:00,31.53,31.55,31.5,31.54,151564.0,29.887,29.906,29.8586,29.8965,151564.0
2021-07-21 14:10:00,31.54,31.55,31.51,31.54,123199.0,29.8965,29.906,29.8681,29.8965,123199.0
2021-07-21 14:20:00,31.54,31.57,31.53,31.55,116829.0,29.8965,29.925,29.887,29.906,116829.0
2021-07-21 14:30:00,31.56,31.58,31.54,31.56,101576.0,29.9155,29.9344,29.8965,29.9155,101576.0
2021-07-21 14:40:00,31.56,31.56,31.52,31.52,101529.0,29.9155,29.9155,29.8776,29.8776,101529.0
2021-07-21 14:50:00,31.53,31.53,31.49,31.5,165432.0,29.887,29.887,29.8491,29.8586,165432.0
2021-07-21 15:00:00,31.51,31.53,31.49,31.52,225450.0,29.8681,29.887,29.8491,29.8776,225450.0
2021-07-21 15:10:00,31.52,31.52,31.45,31.45,210786.0,29.8776,29.8776,29.8112,29.8112,210786.0
2021-07-21 15:20:00,31.46,31.47,31.44,31.46,205170.0,29.8207,29.8302,29.8017,29.8207,205170.0
2021-07-21 15:30:00,31.46,31.5,31.44,31.44,503764.0,29.8207,29.8586,29.8017,29.8017,503764.0
2021-07-21 15:40:00,31.45,31.49,31.41,31.46,1205133.0,29.8112,29.8491,29.7733,29.8207,1205133.0
2021-07-21 15:50:00,31.45,31.63,31.42,31.56,1764559.0,29.8112,29.9818,29.7828,29.9155,1764559.0
2021-07-22 09:30:00,32.78,32.94,32.62,32.91,1375607.0,31.0719,31.2236,30.9202,31.1951,1375607.0
2021-07-22 09:40:00,32.91,33.27,32.88,33.1,1020401.0,31.1951,31.5364,31.1667,31.3752,1020401.0
2021-07-22 09:50:00,33.09,33.1,32.71,32.81,554084.0,31.3658,31.3752,31.0056,31.1003,554084.0
2021-07-22 10:00:00,32.8,32.88,32.65,32.86,532589.0,31.0909,31.1667,30.9487,31.1477,532589.0
2021-07-22 10:10:00,32.86,32.96,32.84,32.95,420801.0,31.1477,31.2425,31.1288,31.2331,420801.0
2021-07-22 10:20:00,32.95,33.08,32.92,32.97,388159.0,31.2331,31.3563,31.2046,31.252,388159.0
2021-07-22 10:30:00,32.97,32.97,32.84,32.9,329035.0,31.252,31.252,31.1288,31.1857,329035.0
2021-07-22 10:40:00,32.9,32.91,32.81,32.82,222380.0,31.1857,31.1951,31.1003,31.1098,222380.0
2021-07-22 10:50:00,32.81,32.98,32.81,32.96,226206.0,31.1003,31.2615,31.1003,31.2425,226206.0
2021-07-22 11:00:00,32.95,33.01,32.89,32.95,275497.0,31.2331,31.2899,31.1762,31.2331,275497.0
2021-07-22 11:10:00,32.94,32.97,32.84,32.93,283817.0,31.2236,31.252,31.1288,31.2141,283817.0
2021-07-22 11:20:00,32.93,32.94,32.86,32.88,131340.0,31.2141,31.2236,31.1477,31.1667,131340.0
2021-07-22 11:30:00,32.87,32.93,32.84,32.89,209770.0,31.1572,31.2141,31.1288,31.1762,209770.0
2021-07-22 11:40:00,32.89,32.89,32.82,32.87,176536.0,31.1762,31.1762,31.1098,31.1572,176536.0
2021-07-22 11:50:00,32.87,32.89,32.76,32.79,232655.0,31.1572,31.1762,31.053,31.0814,232655.0
2021-07-22 12:00:00,32.78,32.79,32.67,32.67,174693.0,31.0719,31.0814,30.9676,30.9676,174693.0
2021-07-22 12:10:00,32.67,32.72,32.65,32.67,122567.0,30.9676,31.015,30.9487,30.9676,122567.0
2021-07-22 12:20:00,32.66,32.78,32.66,32.77,154329.0,30.9582,31.0719,30.9582,31.0624,154329.0
2021-07-22 12:30:00,32.76,32.77,32.7,32.73,110089.0,31.053,31.0624,30.9961,31.0245,110089.0
2021-07-22 12:40:00,32.73,32.76,32.69,32.73,190633.0,31.0245,31.053,30.9866,31.0245,190633.0
2021-07-22 12:50:00,32.73,32.85,32.72,32.84,166478.0,31.0245,31.1383,31.015,31.1288,166478.0
2021-07-22 13:00:00,32.84,32.97,32.84,32.91,361004.0,31.1288,31.252,31.1288,31.1951,361004.0
2021-07-22 13:10:00,32.91,32.92,32.83,32.86,169696.0,31.1951,31.2046,31.1193,31.1477,169696.0
2021-07-22 13:20:00,32.85,32.86,32.81,32.83,98831.0,31.1383,31.1477,31.1003,31.1193,98831.0
2021-07-22 13:30:00,32.83,32.85,32.82,32.84,119435.0,31.1193,31.1383,31.1098,31.1288,119435.0
2021-07-22 13:40:00,32.84,32.85,32.82,32.84,175700.0,31.1288,31.1383,31.1098,31.1288,175700.0
2021-07-22 13:50:00,32.84,32.84,32.77,32.79,141474.0,31.1288,31.1288,31.0624,31.0814,141474.0
2021-07-22 14:00:00,32.79,32.82,32.77,32.79,165521.0,31.0814,31.1098,31.0624,31.0814,165521.0
2021-07-22 14:10:00,32.79,32.81,32.76,32.79,140587.0,31.0814,31.1003,31.053,31.0814,140587.0
2021-07-22 14:20:00,32.79,32.8,32.74,32.76,178008.0,31.0814,31.0909,31.034,31.053,178008.0
2021-07-22 14:30:00,32.76,32.8,32.74,32.74,200757.0,31.053,31.0909,31.034,31.034,200757.0
2021-07-22 14:40:00,32.74,32.75,32.68,32.68,300357.0,31.034,31.0435,30.9771,30.9771,300357.0
2021-07-22 14:50:00,32.68,32.75,32.68,32.74,227516.0,30.9771,31.0435,30.9771,31.034,227516.0
2021-07-22 15:00:00,32.75,32.79,32.74,32.75,192621.0,31.0435,31.0814,31.034,31.0435,192621.0
2021-07-22 15:10:00,32.74,32.75,32.71,32.72,160717.0,31.034,31.0435,31.0056,31.015,160717.0
2021-07-22 15:20:00,32.72,32.75,32.69,32.72,289480.0,31.015,31.0435,30.9866,31.015,289480.0
2021-07-22 15:30:00,32.72,32.72,32.63,32.64,330426.0,31.015,31.015,30.9297,30.9392,330426.0
2021-07-22 15:40:00,32.64,32.66,32.59,32.62,575120.0,30.9392,30.9582,30.8918,30.9202,575120.0
2021-07-22 15:50:00,32.62,32.69,32.6,32.67,1292469.0,30.9202,30.9866,30.9013,30.9676,1292469.0
2021-07-23 09:30:00,32.44,32.78,32.38,32.54,627371.0,30.7496,31.0719,30.6928,30.8444,627371.0
2021-07-23 09:40:00,32.54,32.66,32.53,32.62,271882.0,30.8444,30.9582,30.8349,30.9202,271882.0
2021-07-23 09:50:00,32.61,32.61,32.46,32.5,181553.0,30.9108,30.9108,30.7686,30.8065,181553.0
2021-07-23 10:00:00,32.51,32.57,32.48,32.55,266376.0,30.816,30.8729,30.7875,30.8539,266376.0
2021-07-23 10:10:00,32.55,32.56,32.46,32.47,185764.0,30.8539,30.8634,30.7686,30.7781,185764.0
2021-07-23 10:20:00,32.46,32.54,32.42,32.53,119851.0,30.7686,30.8444,30.7307,30.8349,119851.0
2021-07-23 10:30:00,32.53,32.56,32.48,32.54,94423.0,30.8349,30.8634,30.7875,30.8444,94423.0
2021-07-23 10:40:00,32.54,32.6,32.53,32.59,69550.0,30.8444,30.9013,30.8349,30.8918,69550.0
2021-07-23 10:50:00,32.59,32.7,32.58,32.66,128533.0,30.8918,30.9961,30.8823,30.9582,128533.0
2021-07-23 11:00:00,32.67,32.73,32.64,32.71,116113.0,30.9676,31.0245,30.9392,31.0056,116113.0
2021-07-23 11:10:00,32.71,32.73,32.65,32.7,135505.0,31.0056,31.0245,30.9487,30.9961,135505.0
2021-07-23 11:20:00,32.7,32.75,32.67,32.72,142131.0,30.9961,31.0435,30.9676,31.015,142131.0
2021-07-23 11:30:00,32.72,32.75,32.71,32.73,129428.0,31.015,31.0435,31.0056,31.0245,129428.0
2021-07-23 11:40:00,32.73,32.75,32.68,32.72,175910.0,31.0245,31.0435,30.9771,31.015,175910.0
2021-07-23 11:50:00,32.72,32.72,32.65,32.69,115401.0,31.015,31.015,30.9487,30.9866,115401.0
2021-07-23 12:00:00,32.69,32.72,32.65,32.66,168421.0,30.9866,31.015,30.9487,30.9582,168421.0
2021-07-23 12:10:00,32.65,32.72,32.64,32.7,74495.0,30.9487,31.015,30.9392,30.9961,74495.0
2021-07-23 12:20:00,32.69,32.73,32.68,32.72,101054.0,30.9866,31.0245,30.9771,31.015,101054.0
2021-07-23 12:30:00,32.72,32.75,32.66,32.66,108676.0,31.015,31.0435,30.9582,30.9582,108676.0
2021-07-23 12:40:00,32.66,32.67,32.61,32.63,198497.0,30.9582,30.9676,30.9108,30.9297,198497.0
2021-07-23 12:50:00,32.62,32.64,32.59,32.61,72686.0,30.9202,30.9392,30.8918,30.9108,72686.0
2021-07-23 13:00:00,32.61,32.62,32.58,32.61,144656.0,30.9108,30.9202,30.8823,30.9108,144656.0
2021-07-23 13:10:00,32.62,32.69,32.6,32.69,140540.0,30.9202,30.9866,30.9013,30.9866,140540.0
2021-07-23 13:20:00,32.68,32.72,32.67,32.7,99151.0,30.9771,31.015,30.9676,30.9961,99151.0
2021-07-23 13:30:00,32.7,32.71,32.65,32.66,95095.0,30.9961,31.0056,30.9487,30.9582,95095.0
2021-07-23 13:40:00,32.66,32.69,32.64,32.69,190774.0,30.9582,30.9866,30.9392,30.9866,190774.0
2021-07-23 13:50:00,32.69,32.71,32.66,32.7,84968.0,30.9866,31.0056,30.9582,30.9961,84968.0
2021-07-23 14:00:00,32.7,32.7,32.64,32.66,75838.0,30.9961,30.9961,30.9392,30.9582,75838.0
2021-07-23 14:10:00,32.66,32.7,32.65,32.69,93341.0,30.9582,30.9961,30.9487,30.9866,93341.0
2021-07-23 14:20:00,32.69,32.71,32.67,32.71,131470.0,30.9866,31.0056,30.9676,31.0056,131470.0
2021-07-23 14:30:00,32.7,32.71,32.68,32.71,158856.0,30.9961,31.0056,30.9771,31.0056,158856.0
2021-07-23 14:40:00,32.7,32.72,32.69,32.7,132353.0,30.9961,31.015,30.9866,30.9961,132353.0
2021-07-23 14:50:00,32.7,32.73,32.69,32.71,139242.0,30.9961,31.0245,30.9866,31.0056,139242.0
2021-07-23 15:00:00,32.7,32.73,32.7,32.72,174798.0,30.9961,31.0245,30.9961,31.015,174798.0
2021-07-23 15:10:00,32.71,32.75,32.7,32.74,185675.0,31.0056,31.0435,30.9961,31.034,185675.0
2021-07-23 15:20:00,32.74,32.79,32.73,32.79,133766.0,31.034,31.0814,31.0245,31.0814,133766.0
2021-07-23 15:30:00,32.79,32.81,32.76,32.8,231956.0,31.0814,31.1003,31.053,31.0909,231956.0
2021-07-23 15:40:00,32.8,32.82,32.77,32.8,470352.0,31.0909,31.1098,31.0624,31.0909,470352.0
2021-07-23 15:50:00,32.8,32.86,32.8,32.81,1681950.0,31.0909,31.1477,31.0909,31.1003,1681950.0
2021-07-26 09:30:00,32.8,32.99,32.76,32.8,263265.0,31.0909,31.271,31.053,31.0909,263265.0
2021-07-26 09:40:00,32.81,32.83,32.68,32.76,191215.0,31.1003,31.1193,30.9771,31.053,191215.0
2021-07-26 09:50:00,32.76,32.79,32.71,32.71,135907.0,31.053,31.0814,31.0056,31.0056,135907.0
2021-07-26 10:00:00,32.71,32.72,32.57,32.57,151771.0,31.0056,31.015,30.8729,30.8729,151771.0
2021-07-26 10:10:00,32.58,32.71,32.51,32.69,178732.0,30.8823,31.0056,30.816,30.9866,178732.0
2021-07-26 10:20:00,32.69,32.74,32.57,32.63,140686.0,30.9866,31.034,30.8729,30.9297,140686.0
2021-07-26 10:30:00,32.62,32.64,32.54,32.57,111540.0,30.9202,30.9392,30.8444,30.8729,111540.0
2021-07-26 10:40:00,32.57,32.66,32.55,32.65,99420.0,30.8729,30.9582,30.8539,30.9487,99420.0
2021-07-26 10:50:00,32.66,32.74,32.6,32.71,239818.0,30.9582,31.034,30.9013,31.0056,239818.0
2021-07-26 11:00:00,32.7,32.75,32.69,32.72,106494.0,30.9961,31.0435,30.9866,31.015,106494.0
2021-07-26 11:10:00,32.72,32.77,32.71,32.75,118762.0,31.015,31.0624,31.0056,31.0435,118762.0
2021-07-26 11:20:00,32.75,32.78,32.73,32.76,124636.0,31.0435,31.0719,31.0245,31.053,124636.0
2021-07-26 11:30:00,32.75,32.79,32.72,32.73,130278.0,31.0435,31.0814,31.015,31.0245,130278.0
2021-07-26 11:40:00,32.73,32.75,32.7,32.7,100048.0,31.0245,31.0435,30.9961,30.9961,100048.0
2021-07-26 11:50:00,32.7,32.73,32.7,32.71,82368.0,30.9961,31.0245,30.9961,31.0056,82368.0
2021-07-26 12:00:00,32.7,32.72,32.63,32.66,112490.0,30.9961,31.015,30.9297,30.9582,112490.0
2021-07-26 12:10:00,32.66,32.7,32.65,32.69,66119.0,30.9582,30.9961,30.9487,30.9866,66119.0
2021-07-26 12:20:00,32.69,32.71,32.68,32.7,93468.0,30.9866,31.0056,30.9771,30.9961,93468.0
2021-07-26 12:30:00,32.7,32.8,32.7,32.76,164627.0,30.9961,31.0909,30.9961,31.053,164627.0
2021-07-26 12:40:00,32.75,32.76,32.71,32.73,98643.0,31.0435,31.053,31.0056,31.0245,98643.0
2021-07-26 12:50:00,32.73,32.74,32.66,32.7,731189.0,31.0245,31.034,30.9582,30.9961,731189.0
2021-07-26 13:00:00,32.7,32.78,32.69,32.77,423376.0,30.9961,31.0719,30.9866,31.0624,423376.0
2021-07-26 13:10:00,32.76,32.78,32.74,32.76,115744.0,31.053,31.0719,31.034,31.053,115744.0
2021-07-26 13:20:00,32.75,32.76,32.69,32.7,98885.0,31.0435,31.053,30.9866,30.9961,98885.0
2021-07-26 13:30:00,32.71,32.71,32.67,32.7,68120.0,31.0056,31.0056,30.9676,30.9961,68120.0
2021-07-26 13:40:00,32.7,32.73,32.68,32.7,337650.0,30.9961,31.0245,30.9771,30.9961,337650.0
2021-07-26 13:50:00,32.69,32.75,32.69,32.72,218600.0,30.9866,31.0435,30.9866,31.015,218600.0
2021-07-26 14:00:00,32.72,32.76,32.71,32.76,126307.0,31.015,31.053,31.0056,31.053,126307.0
2021-07-26 14:10:00,32.76,32.81,32.74,32.8,152711.0,31.053,31.1003,31.034,31.0909,152711.0
2021-07-26 14:20:00,32.8,32.85,32.78,32.85,138400.0,31.0909,31.1383,31.0719,31.1383,138400.0
2021-07-26 14:30:00,32.84,32.91,32.84,32.89,206575.0,31.1288,31.1951,31.1288,31.1762,206575.0
2021-07-26 14:40:00,32.89,32.93,32.88,32.93,157557.0,31.1762,31.2141,31.1667,31.2141,157557.0
2021-07-26 14:50:00,32.93,32.93,32.87,32.89,215553.0,31.2141,31.2141,31.1572,31.1762,215553.0
2021-07-26 15:00:00,32.89,32.93,32.88,32.91,172463.0,31.1762,31.2141,31.1667,31.1951,172463.0
2021-07-26 15:10:00,32.91,32.92,32.88,32.9,172290.0,31.1951,31.2046,31.1667,31.1857,172290.0
2021-07-26 15:20:00,32.9,32.91,32.88,32.9,173745.0,31.1857,31.1951,31.1667,31.1857,173745.0
2021-07-26 15:30:00,32.9,32.91,32.85,32.87,391809.0,31.1857,31.1951,31.1383,31.1572,391809.0
2021-07-26 15:40:00,32.86,32.89,32.86,32.86,351572.0,31.1477,31.1762,31.1477,31.1477,351572.0
2021-07-26 15:50:00,32.87,32.92,32.85,32.9,1290479.0,31.1572,31.2046,31.1383,31.1857,1290479.0
2021-07-27 09:30:00,32.75,32.88,32.58,32.59,348816.0,31.0435,31.1667,30.8823,30.8918,348816.0
2021-07-27 09:40:00,32.6,32.85,32.58,32.82,211021.0,30.9013,31.1383,30.8823,31.1098,211021.0
2021-07-27 09:50:00,32.81,32.91,32.77,32.91,126031.0,31.1003,31.1951,31.0624,31.1951,126031.0
2021-07-27 10:00:00,32.92,33.01,32.89,32.91,186879.0,31.2046,31.2899,31.1762,31.1951,186879.0
2021-07-27 10:10:00,32.91,32.96,32.83,32.85,156267.0,31.1951,31.2425,31.1193,31.1383,156267.0
2021-07-27 10:20:00,32.85,32.94,32.84,32.89,118762.0,31.1383,31.2236,31.1288,31.1762,118762.0
2021-07-27 10:30:00,32.89,32.89,32.77,32.84,103758.0,31.1762,31.1762,31.0624,31.1288,103758.0
2021-07-27 10:40:00,32.84,32.87,32.75,32.79,83727.0,31.1288,31.1572,31.0435,31.0814,83727.0
2021-07-27 10:50:00,32.8,32.9,32.77,32.86,132617.0,31.0909,31.1857,31.0624,31.1477,132617.0
2021-07-27 11:00:00,32.86,32.9,32.77,32.79,94373.0,31.1477,31.1857,31.0624,31.0814,94373.0
2021-07-27 11:10:00,32.8,32.83,32.74,32.75,90618.0,31.0909,31.1193,31.034,31.0435,90618.0
2021-07-27 11:20:00,32.75,32.75,32.68,32.72,78931.0,31.0435,31.0435,30.9771,31.015,78931.0
2021-07-27 11:30:00,32.72,32.73,32.64,32.68,95287.0,31.015,31.0245,30.9392,30.9771,95287.0
2021-07-27 11:40:00,32.67,32.72,32.66,32.66,79342.0,30.9676,31.015,30.9582,30.9582,79342.0
2021-07-27 11:50:00,32.66,32.72,32.61,32.61,166346.0,30.9582,31.015,30.9108,30.9108,166346.0
2021-07-27 12:00:00,32.61,32.61,32.5,32.51,111106.0,30.9108,30.9108,30.8065,30.816,111106.0
2021-07-27 12:10:00,32.5,32.54,32.46,32.52,158399.0,30.8065,30.8444,30.7686,30.8255,158399.0
2021-07-27 12:20:00,32.52,32.59,32.52,32.59,126487.0,30.8255,30.8918,30.8255,30.8918,126487.0
2021-07-27 12:30:00,32.58,32.58,32.53,32.55,70245.0,30.8823,30.8823,30.8349,30.8539,70245.0
2021-07-27 12:40:00,32.56,32.57,32.53,32.54,64253.0,30.8634,30.8729,30.8349,30.8444,64253.0
2021-07-27 12:50:00,32.54,32.56,32.52,32.52,59326.0,30.8444,30.8634,30.8255,30.8255,59326.0
2021-07-27 13:00:00,32.52,32.58,32.52,32.57,90051.0,30.8255,30.8823,30.8255,30.8729,90051.0
2021-07-27 13:10:00,32.56,32.57,32.53,32.55,111775.0,30.8634,30.8729,30.8349,30.8539,111775.0
2021-07-27 13:20:00,32.54,32.55,32.5,32.53,157413.0,30.8444,30.8539,30.8065,30.8349,157413.0
2021-07-27 13:30:00,32.53,32.58,32.5,32.58,92761.0,30.8349,30.8823,30.8065,30.8823,92761.0
2021-07-27 13:40:00,32.58,32.59,32.54,32.55,175001.0,30.8823,30.8918,30.8444,30.8539,175001.0
2021-07-27 13:50:00,32.55,32.55,32.45,32.45,89763.0,30.8539,30.8539,30.7591,30.7591,89763.0
2021-07-27 14:00:00,32.45,32.49,32.45,32.48,79592.0,30.7591,30.797,30.7591,30.7875,79592.0
2021-07-27 14:10:00,32.47,32.5,32.45,32.48,137421.0,30.7781,30.8065,30.7591,30.7875,137421.0
2021-07-27 14:20:00,32.48,32.49,32.43,32.45,111815.0,30.7875,30.797,30.7401,30.7591,111815.0
2021-07-27 14:30:00,32.44,32.46,32.39,32.41,168877.0,30.7496,30.7686,30.7022,30.7212,168877.0
2021-07-27 14:40:00,32.41,32.43,32.39,32.42,97887.0,30.7212,30.7401,30.7022,30.7307,97887.0
2021-07-27 14:50:00,32.41,32.42,32.37,32.41,210022.0,30.7212,30.7307,30.6833,30.7212,210022.0
2021-07-27 15:00:00,32.41,32.45,32.38,32.4,107243.0,30.7212,30.7591,30.6928,30.7117,107243.0
2021-07-27 15:10:00,32.4,32.4,32.35,32.37,119578.0,30.7117,30.7117,30.6643,30.6833,119578.0
2021-07-27 15:20:00,32.37,32.4,32.36,32.4,187623.0,30.6833,30.7117,30.6738,30.7117,187623.0
2021-07-27 15:30:00,32.4,32.4,32.36,32.37,257902.0,30.7117,30.7117,30.6738,30.6833,257902.0
2021-07-27 15:40:00,32.36,32.38,32.32,32.34,330433.0,30.6738,30.6928,30.6359,30.6548,330433.0
2021-07-27 15:50:00,32.35,32.39,32.31,32.39,1230768.0,30.6643,30.7022,30.6264,30.7022,1230768.0
2021-07-28 09:30:00,32.38,32.46,32.2,32.41,356204.0,30.6928,30.7686,30.5221,30.7212,356204.0
2021-07-28 09:40:00,32.41,32.44,32.21,32.25,197521.0,30.7212,30.7496,30.5316,30.5695,197521.0
2021-07-28 09:50:00,32.25,32.25,32.16,32.2,85186.0,30.5695,30.5695,30.4842,30.5221,85186.0
2021-07-28 10:00:00,32.21,32.22,32.03,32.04,197411.0,30.5316,30.5411,30.361,30.3705,197411.0
2021-07-28 10:10:00,32.04,32.06,31.94,31.98,271969.0,30.3705,30.3894,30.2757,30.3136,271969.0
2021-07-28 10:20:00,31.98,32.04,31.95,32.0,159671.0,30.3136,30.3705,30.2852,30.3326,159671.0
2021-07-28 10:30:00,32.0,32.08,31.99,32.0,94979.0,30.3326,30.4084,30.3231,30.3326,94979.0
2021-07-28 10:40:00,32.0,32.07,31.96,32.05,144988.0,30.3326,30.3989,30.2946,30.3799,144988.0
2021-07-28 10:50:00,32.05,32.14,32.05,32.13,98795.0,30.3799,30.4653,30.3799,30.4558,98795.0
2021-07-28 11:00:00,32.13,32.13,32.1,32.12,58054.0,30.4558,30.4558,30.4273,30.4463,58054.0
2021-07-28 11:10:00,32.12,32.14,32.06,32.07,141946.0,30.4463,30.4653,30.3894,30.3989,141946.0
2021-07-28 11:20:00,32.07,32.1,32.04,32.09,74674.0,30.3989,30.4273,30.3705,30.4179,74674.0
2021-07-28 11:30:00,32.09,32.16,32.07,32.15,103988.0,30.4179,30.4842,30.3989,30.4747,103988.0
2021-07-28 11:40:00,32.15,32.19,32.14,32.18,49792.0,30.4747,30.5127,30.4653,30.5032,49792.0
2021-07-28 11:50:00,32.18,32.2,32.16,32.17,62132.0,30.5032,30.5221,30.4842,30.4937,62132.0
2021-07-28 12:00:00,32.18,32.19,32.12,32.12,49372.0,30.5032,30.5127,30.4463,30.4463,49372.0
2021-07-28 12:10:00,32.12,32.12,32.01,32.01,159233.0,30.4463,30.4463,30.342,30.342,159233.0
2021-07-28 12:20:00,32.01,32.01,31.93,31.93,395278.0,30.342,30.342,30.2662,30.2662,395278.0
2021-07-28 12:30:00,31.93,31.94,31.88,31.91,305729.0,30.2662,30.2757,30.2188,30.2472,305729.0
2021-07-28 12:40:00,31.91,31.92,31.85,31.92,250786.0,30.2472,30.2567,30.1904,30.2567,250786.0
2021-07-28 12:50:00,31.91,31.95,31.88,31.88,196398.0,30.2472,30.2852,30.2188,30.2188,196398.0
2021-07-28 13:00:00,31.89,31.92,31.85,31.9,201009.0,30.2283,30.2567,30.1904,30.2378,201009.0
2021-07-28 13:10:00,31.9,31.95,31.89,31.9,95621.0,30.2378,30.2852,30.2283,30.2378,95621.0
2021-07-28 13:20:00,31.9,31.9,31.86,31.87,320550.0,30.2378,30.2378,30.1998,30.2093,320550.0
2021-07-28 13:30:00,31.87,31.95,31.86,31.95,284897.0,30.2093,30.2852,30.1998,30.2852,284897.0
2021-07-28 13:40:00,31.94,31.96,31.92,31.96,125959.0,30.2757,30.2946,30.2567,30.2946,125959.0
2021-07-28 13:50:00,31.96,31.99,31.93,31.97,296911.0,30.2946,30.3231,30.2662,30.3041,296911.0
2021-07-28 14:00:00,31.97,31.97,31.88,31.92,279809.0,30.3041,30.3041,30.2188,30.2567,279809.0
2021-07-28 14:10:00,31.92,32.0,31.92,31.97,103091.0,30.2567,30.3326,30.2567,30.3041,103091.0
2021-07-28 14:20:00,31.97,32.0,31.96,31.96,176567.0,30.3041,30.3326,30.2946,30.2946,176567.0
2021-07-28 14:30:00,31.97,31.97,31.91,31.95,253188.0,30.3041,30.3041,30.2472,30.2852,253188.0
2021-07-28 14:40:00,31.95,32.02,31.94,32.02,155924.0,30.2852,30.3515,30.2757,30.3515,155924.0
2021-07-28 14:50:00,32.02,32.02,31.96,31.96,161809.0,30.3515,30.3515,30.2946,30.2946,161809.0
2021-07-28 15:00:00,31.97,31.99,31.91,31.95,182566.0,30.3041,30.3231,30.2472,30.2852,182566.0
2021-07-28 15:10:00,31.94,31.95,31.91,31.93,223451.0,30.2757,30.2852,30.2472,30.2662,223451.0
2021-07-28 15:20:00,31.94,31.94,31.89,31.94,216711.0,30.2757,30.2757,30.2283,30.2757,216711.0
2021-07-28 15:30:00,31.94,31.95,31.9,31.93,419498.0,30.2757,30.2852,30.2378,30.2662,419498.0
2021-07-28 15:40:00,31.93,31.93,31.88,31.9,298583.0,30.2662,30.2662,30.2188,30.2378,298583.0
2021-07-28 15:50:00,31.9,31.96,31.89,31.9,1197780.0,30.2378,30.2946,30.2283,30.2378,1197780.0
2021-07-29 09:30:00,32.08,32.3,32.07,32.16,195097.0,30.4084,30.6169,30.3989,30.4842,195097.0
2021-07-29 09:40:00,32.14,32.17,32.03,32.12,133466.0,30.4653,30.4937,30.361,30.4463,133466.0
2021-07-29 09:50:00,32.11,32.2,32.11,32.17,108274.0,30.4368,30.5221,30.4368,30.4937,108274.0
2021-07-29 10:00:00,32.16,32.27,32.14,32.24,140350.0,30.4842,30.5885,30.4653,30.56,140350.0
2021-07-29 10:10:00,32.25,32.27,32.21,32.25,92306.0,30.5695,30.5885,30.5316,30.5695,92306.0
2021-07-29 10:20:00,32.25,32.26,32.17,32.21,114846.0,30.5695,30.579,30.4937,30.5316,114846.0
2021-07-29 10:30:00,32.2,32.22,32.17,32.22,94415.0,30.5221,30.5411,30.4937,30.5411,94415.0
2021-07-29 10:40:00,32.22,32.25,32.12,32.13,263947.0,30.5411,30.5695,30.4463,30.4558,263947.0
2021-07-29 10:50:00,32.12,32.21,32.12,32.17,99706.0,30.4463,30.5316,30.4463,30.4937,99706.0
2021-07-29 11:00:00,32.17,32.21,32.15,32.2,69159.0,30.4937,30.5316,30.4747,30.5221,69159.0
2021-07-29 11:10:00,32.2,32.2,32.14,32.16,77790.0,30.5221,30.5221,30.4653,30.4842,77790.0
2021-07-29 11:20:00,32.17,32.19,32.12,32.13,50357.0,30.4937,30.5127,30.4463,30.4558,50357.0
2021-07-29 11:30:00,32.13,32.17,32.12,32.17,62536.0,30.4558,30.4937,30.4463,30.4937,62536.0
2021-07-29 11:40:00,32.18,32.19,32.13,32.13,56449.0,30.5032,30.5127,30.4558,30.4558,56449.0
2021-07-29 11:50:00,32.13,32.18,32.13,32.15,49212.0,30.4558,30.5032,30.4558,30.4747,49212.0
2021-07-29 12:00:00,32.15,32.19,32.14,32.19,56277.0,30.4747,30.5127,30.4653,30.5127,56277.0
2021-07-29 12:10:00,32.19,32.23,32.17,32.23,54093.0,30.5127,30.5506,30.4937,30.5506,54093.0
2021-07-29 12:20:00,32.23,32.26,32.22,32.23,71216.0,30.5506,30.579,30.5411,30.5506,71216.0
2021-07-29 12:30:00,32.24,32.25,32.22,32.24,33486.0,30.56,30.5695,30.5411,30.56,33486.0
2021-07-29 12:40:00,32.23,32.24,32.19,32.19,47859.0,30.5506,30.56,30.5127,30.5127,47859.0
2021-07-29 12:50:00,32.19,32.21,32.19,32.2,42011.0,30.5127,30.5316,30.5127,30.5221,42011.0
2021-07-29 13:00:00,32.2,32.21,32.18,32.19,69750.0,30.5221,30.5316,30.5032,30.5127,69750.0
2021-07-29 13:10:00,32.18,32.21,32.18,32.2,50303.0,30.5032,30.5316,30.5032,30.5221,50303.0
2021-07-29 13:20:00,32.19,32.21,32.17,32.2,56292.0,30.5127,30.5316,30.4937,30.5221,56292.0
2021-07-29 13:30:00,32.2,32.2,32.15,32.16,56041.0,30.5221,30.5221,30.4747,30.4842,56041.0
2021-07-29 13:40:00,32.16,32.2,32.15,32.18,142689.0,30.4842,30.5221,30.4747,30.5032,142689.0
2021-07-29 13:50:00,32.19,32.19,32.16,32.17,64621.0,30.5127,30.5127,30.4842,30.4937,64621.0
2021-07-29 14:00:00,32.17,32.21,32.17,32.18,75605.0,30.4937,30.5316,30.4937,30.5032,75605.0
2021-07-29 14:10:00,32.18,32.21,32.15,32.18,572833.0,30.5032,30.5316,30.4747,30.5032,572833.0
2021-07-29 14:20:00,32.18,32.19,32.15,32.16,74516.0,30.5032,30.5127,30.4747,30.4842,74516.0
2021-07-29 14:30:00,32.16,32.16,32.12,32.13,64211.0,30.4842,30.4842,30.4463,30.4558,64211.0
2021-07-29 14:40:00,32.13,32.14,32.11,32.14,94391.0,30.4558,30.4653,30.4368,30.4653,94391.0
2021-07-29 14:50:00,32.14,32.15,32.1,32.12,96235.0,30.4653,30.4747,30.4273,30.4463,96235.0
2021-07-29 15:00:00,32.12,32.13,32.08,32.11,82871.0,30.4463,30.4558,30.4084,30.4368,82871.0
2021-07-29 15:10:00,32.11,32.11,32.08,32.1,99771.0,30.4368,30.4368,30.4084,30.4273,99771.0
2021-07-29 15:20:00,32.1,32.14,32.09,32.13,96151.0,30.4273,30.4653,30.4179,30.4558,96151.0
2021-07-29 15:30:00,32.12,32.15,32.09,32.15,247737.0,30.4463,30.4747,30.4179,30.4747,247737.0
2021-07-29 15:40:00,32.14,32.15,32.11,32.13,210990.0,30.4653,30.4747,30.4368,30.4558,210990.0
2021-07-29 15:50:00,32.13,32.13,32.05,32.09,737728.0,30.4558,30.4558,30.3799,30.4179,737728.0
2021-07-30 09:30:00,32.02,32.26,32.02,32.24,270891.0,30.3515,30.579,30.3515,30.56,270891.0
2021-07-30 09:40:00,32.24,32.31,32.19,32.2,134222.0,30.56,30.6264,30.5127,30.5221,134222.0
2021-07-30 09:50:00,32.2,32.24,32.1,32.18,102130.0,30.5221,30.56,30.4273,30.5032,102130.0
2021-07-30 10:00:00,32.17,32.22,32.16,32.2,78934.0,30.4937,30.5411,30.4842,30.5221,78934.0
2021-07-30 10:10:00,32.2,32.24,32.17,32.19,190328.0,30.5221,30.56,30.4937,30.5127,190328.0
2021-07-30 10:20:00,32.19,32.26,32.18,32.19,188237.0,30.5127,30.579,30.5032,30.5127,188237.0
2021-07-30 10:30:00,32.2,32.23,32.18,32.2,146820.0,30.5221,30.5506,30.5032,30.5221,146820.0
2021-07-30 10:40:00,32.2,32.25,32.18,32.21,184225.0,30.5221,30.5695,30.5032,30.5316,184225.0
2021-07-30 10:50:00,32.22,32.24,32.15,32.16,171780.0,30.5411,30.56,30.4747,30.4842,171780.0
2021-07-30 11:00:00,32.16,32.18,32.12,32.18,99499.0,30.4842,30.5032,30.4463,30.5032,99499.0
2021-07-30 11:10:00,32.17,32.25,32.15,32.23,183049.0,30.4937,30.5695,30.4747,30.5506,183049.0
2021-07-30 11:20:00,32.23,32.23,32.18,32.2,60291.0,30.5506,30.5506,30.5032,30.5221,60291.0
2021-07-30 11:30:00,32.2,32.24,32.14,32.16,91031.0,30.5221,30.56,30.4653,30.4842,91031.0
2021-07-30 11:40:00,32.16,32.18,32.11,32.11,51120.0,30.4842,30.5032,30.4368,30.4368,51120.0
2021-07-30 11:50:00,32.11,32.12,32.06,32.11,76885.0,30.4368,30.4463,30.3894,30.4368,76885.0
2021-07-30 12:00:00,32.12,32.15,32.09,32.15,61088.0,30.4463,30.4747,30.4179,30.4747,61088.0
2021-07-30 12:10:00,32.14,32.16,32.11,32.13,75672.0,30.4653,30.4842,30.4368,30.4558,75672.0
2021-07-30 12:20:00,32.13,32.15,32.12,32.14,45964.0,30.4558,30.4747,30.4463,30.4653,45964.0
2021-07-30 12:30:00,32.14,32.17,32.12,32.12,67143.0,30.4653,30.4937,30.4463,30.4463,67143.0
2021-07-30 12:40:00,32.13,32.15,32.1,32.11,54354.0,30.4558,30.4747,30.4273,30.4368,54354.0
2021-07-30 12:50:00,32.11,32.15,32.1,32.11,59191.0,30.4368,30.4747,30.4273,30.4368,59191.0
2021-07-30 13:00:00,32.11,32.13,32.07,32.12,45671.0,30.4368,30.4558,30.3989,30.4463,45671.0
2021-07-30 13:10:00,32.11,32.17,32.1,32.16,45251.0,30.4368,30.4937,30.4273,30.4842,45251.0
2021-07-30 13:20:00,32.16,32.19,32.14,32.16,158240.0,30.4842,30.5127,30.4653,30.4842,158240.0
2021-07-30 13:30:00,32.17,32.23,32.16,32.23,65508.0,30.4937,30.5506,30.4842,30.5506,65508.0
2021-07-30 13:40:00,32.22,32.25,32.2,32.25,81769.0,30.5411,30.5695,30.5221,30.5695,81769.0
2021-07-30 13:50:00,32.24,32.25,32.22,32.23,66496.0,30.56,30.5695,30.5411,30.5506,66496.0
2021-07-30 14:00:00,32.23,32.24,32.2,32.21,82411.0,30.5506,30.56,30.5221,30.5316,82411.0
2021-07-30 14:10:00,32.21,32.24,32.19,32.2,63351.0,30.5316,30.56,30.5127,30.5221,63351.0
2021-07-30 14:20:00,32.2,32.22,32.17,32.19,73040.0,30.5221,30.5411,30.4937,30.5127,73040.0
2021-07-30 14:30:00,32.19,32.2,32.15,32.16,81504.0,30.5127,30.5221,30.4747,30.4842,81504.0
2021-07-30 14:40:00,32.16,32.21,32.15,32.21,135979.0,30.4842,30.5316,30.4747,30.5316,135979.0
2021-07-30 14:50:00,32.2,32.24,32.2,32.23,175591.0,30.5221,30.56,30.5221,30.5506,175591.0
2021-07-30 15:00:00,32.23,32.29,32.23,32.29,88113.0,30.5506,30.6074,30.5506,30.6074,88113.0
2021-07-30 15:10:00,32.29,32.29,32.25,32.25,121011.0,30.6074,30.6074,30.5695,30.5695,121011.0
2021-07-30 15:20:00,32.26,32.32,32.25,32.3,222117.0,30.579,30.6359,30.5695,30.6169,222117.0
2021-07-30 15:30:00,32.3,32.34,32.28,32.33,163388.0,30.6169,30.6548,30.598,30.6454,163388.0
2021-07-30 15:40:00,32.33,32.33,32.26,32.29,238124.0,30.6454,30.6454,30.579,30.6074,238124.0
2021-07-30 15:50:00,32.29,32.35,32.26,32.33,1120746.0,30.6074,30.6643,30.579,30.6454,1120746.0
2021-08-02 09:30:00,32.45,32.63,32.42,32.52,252013.0,30.7591,30.9297,30.7307,30.8255,252013.0
2021-08-02 09:40:00,32.53,32.6,32.5,32.54,203823.0,30.8349,30.9013,30.8065,30.8444,203823.0
2021-08-02 09:50:00,32.55,32.57,32.31,32.32,149762.0,30.8539,30.8729,30.6264,30.6359,149762.0
2021-08-02 10:00:00,32.31,32.38,32.25,32.37,244591.0,30.6264,30.6928,30.5695,30.6833,244591.0
2021-08-02 10:10:00,32.37,32.4,32.33,32.36,173025.0,30.6833,30.7117,30.6454,30.6738,173025.0
2021-08-02 10:20:00,32.36,32.4,32.33,32.33,131445.0,30.6738,30.7117,30.6454,30.6454,131445.0
2021-08-02 10:30:00,32.34,32.36,32.3,32.31,99387.0,30.6548,30.6738,30.6169,30.6264,99387.0
2021-08-02 10:40:00,32.31,32.33,32.28,32.31,89812.0,30.6264,30.6454,30.598,30.6264,89812.0
2021-08-02 10:50:00,32.3,32.31,32.25,32.26,89008.0,30.6169,30.6264,30.5695,30.579,89008.0
2021-08-02 11:00:00,32.27,32.29,32.21,32.28,83843.0,30.5885,30.6074,30.5316,30.598,83843.0
2021-08-02 11:10:00,32.28,32.28,32.21,32.24,60548.0,30.598,30.598,30.5316,30.56,60548.0
2021-08-02 11:20:00,32.25,32.28,32.23,32.23,94421.0,30.5695,30.598,30.5506,30.5506,94421.0
2021-08-02 11:30:00,32.24,32.24,32.19,32.2,151471.0,30.56,30.56,30.5127,30.5221,151471.0
2021-08-02 11:40:00,32.2,32.22,32.09,32.09,139491.0,30.5221,30.5411,30.4179,30.4179,139491.0
2021-08-02 11:50:00,32.09,32.1,32.03,32.03,81763.0,30.4179,30.4273,30.361,30.361,81763.0
2021-08-02 12:00:00,32.04,32.07,32.0,32.05,121578.0,30.3705,30.3989,30.3326,30.3799,121578.0
2021-08-02 12:10:00,32.05,32.07,32.0,32.02,162606.0,30.3799,30.3989,30.3326,30.3515,162606.0
2021-08-02 12:20:00,32.01,32.03,31.96,32.01,136604.0,30.342,30.361,30.2946,30.342,136604.0
2021-08-02 12:30:00,32.01,32.07,32.0,32.05,83476.0,30.342,30.3989,30.3326,30.3799,83476.0
2021-08-02 12:40:00,32.06,32.09,32.05,32.09,119761.0,30.3894,30.4179,30.3799,30.4179,119761.0
2021-08-02 12:50:00,32.09,32.09,32.01,32.05,75346.0,30.4179,30.4179,30.342,30.3799,75346.0
2021-08-02 13:00:00,32.05,32.07,32.03,32.05,73409.0,30.3799,30.3989,30.361,30.3799,73409.0
2021-08-02 13:10:00,32.05,32.08,32.03,32.08,79671.0,30.3799,30.4084,30.361,30.4084,79671.0
2021-08-02 13:20:00,32.08,32.12,32.07,32.12,75474.0,30.4084,30.4463,30.3989,30.4463,75474.0
2021-08-02 13:30:00,32.12,32.12,32.05,32.05,77630.0,30.4463,30.4463,30.3799,30.3799,77630.0
2021-08-02 13:40:00,32.05,32.09,32.04,32.05,74061.0,30.3799,30.4179,30.3705,30.3799,74061.0
2021-08-02 13:50:00,32.05,32.08,32.03,32.07,85367.0,30.3799,30.4084,30.361,30.3989,85367.0
2021-08-02 14:00:00,32.07,32.15,32.04,32.15,199659.0,30.3989,30.4747,30.3705,30.4747,199659.0
2021-08-02 14:10:00,32.15,32.19,32.14,32.18,97973.0,30.4747,30.5127,30.4653,30.5032,97973.0
2021-08-02 14:20:00,32.18,32.18,32.13,32.14,91215.0,30.5032,30.5032,30.4558,30.4653,91215.0
2021-08-02 14:30:00,32.15,32.15,32.12,32.15,67107.0,30.4747,30.4747,30.4463,30.4747,67107.0
2021-08-02 14:40:00,32.15,32.16,32.12,32.16,96218.0,30.4747,30.4842,30.4463,30.4842,96218.0
2021-08-02 14:50:00,32.16,32.2,32.15,32.18,85693.0,30.4842,30.5221,30.4747,30.5032,85693.0
2021-08-02 15:00:00,32.17,32.18,32.13,32.16,83637.0,30.4937,30.5032,30.4558,30.4842,83637.0
2021-08-02 15:10:00,32.16,32.16,32.13,32.13,79324.0,30.4842,30.4842,30.4558,30.4558,79324.0
2021-08-02 15:20:00,32.13,32.14,32.08,32.11,162381.0,30.4558,30.4653,30.4084,30.4368,162381.0
2021-08-02 15:30:00,32.11,32.13,32.09,32.12,145040.0,30.4368,30.4558,30.4179,30.4463,145040.0
2021-08-02 15:40:00,32.13,32.16,32.1,32.11,239247.0,30.4558,30.4842,30.4273,30.4368,239247.0
2021-08-02 15:50:00,32.1,32.14,32.07,32.09,701580.0,30.4273,30.4653,30.3989,30.4179,701580.0
2021-08-03 09:30:00,32.21,32.31,32.17,32.19,222207.0,30.5316,30.6264,30.4937,30.5127,222207.0
2021-08-03 09:40:00,32.18,32.19,32.06,32.06,86089.0,30.5032,30.5127,30.3894,30.3894,86089.0
2021-08-03 09:50:00,32.06,32.14,32.03,32.05,67269.0,30.3894,30.4653,30.361,30.3799,67269.0
2021-08-03 10:00:00,32.04,32.14,32.04,32.11,136993.0,30.3705,30.4653,30.3705,30.4368,136993.0
2021-08-03 10:10:00,32.11,32.19,32.05,32.17,127877.0,30.4368,30.5127,30.3799,30.4937,127877.0
2021-08-03 10:20:00,32.17,32.19,32.14,32.18,189013.0,30.4937,30.5127,30.4653,30.5032,189013.0
2021-08-03 10:30:00,32.19,32.25,32.18,32.22,142222.0,30.5127,30.5695,30.5032,30.5411,142222.0
2021-08-03 10:40:00,32.23,32.24,32.15,32.2,128628.0,30.5506,30.56,30.4747,30.5221,128628.0
2021-08-03 10:50:00,32.2,32.23,32.17,32.18,70712.0,30.5221,30.5506,30.4937,30.5032,70712.0
2021-08-03 11:00:00,32.18,32.2,32.12,32.16,70372.0,30.5032,30.5221,30.4463,30.4842,70372.0
2021-08-03 11:10:00,32.16,32.23,32.15,32.16,87177.0,30.4842,30.5506,30.4747,30.4842,87177.0
2021-08-03 11:20:00,32.16,32.25,32.13,32.25,89956.0,30.4842,30.5695,30.4558,30.5695,89956.0
2021-08-03 11:30:00,32.25,32.37,32.24,32.37,115148.0,30.5695,30.6833,30.56,30.6833,115148.0
2021-08-03 11:40:00,32.37,32.54,32.35,32.48,189727.0,30.6833,30.8444,30.6643,30.7875,189727.0
2021-08-03 11:50:00,32.48,32.5,32.45,32.48,93745.0,30.7875,30.8065,30.7591,30.7875,93745.0
2021-08-03 12:00:00,32.48,32.48,32.44,32.44,72712.0,30.7875,30.7875,30.7496,30.7496,72712.0
2021-08-03 12:10:00,32.44,32.47,32.4,32.45,109567.0,30.7496,30.7781,30.7117,30.7591,109567.0
2021-08-03 12:20:00,32.45,32.47,32.43,32.45,67447.0,30.7591,30.7781,30.7401,30.7591,67447.0
2021-08-03 12:30:00,32.44,32.46,32.41,32.44,55669.0,30.7496,30.7686,30.7212,30.7496,55669.0
2021-08-03 12:40:00,32.45,32.46,32.42,32.44,51551.0,30.7591,30.7686,30.7307,30.7496,51551.0
2021-08-03 12:50:00,32.44,32.46,32.41,32.41,51043.0,30.7496,30.7686,30.7212,30.7212,51043.0
2021-08-03 13:00:00,32.42,32.48,32.41,32.45,68840.0,30.7307,30.7875,30.7212,30.7591,68840.0
2021-08-03 13:10:00,32.45,32.45,32.4,32.41,36303.0,30.7591,30.7591,30.7117,30.7212,36303.0
2021-08-03 13:20:00,32.41,32.5,32.4,32.49,133515.0,30.7212,30.8065,30.7117,30.797,133515.0
2021-08-03 13:30:00,32.49,32.49,32.46,32.48,48895.0,30.797,30.797,30.7686,30.7875,48895.0
2021-08-03 13:40:00,32.48,32.5,32.47,32.5,67038.0,30.7875,30.8065,30.7781,30.8065,67038.0
2021-08-03 13:50:00,32.5,32.52,32.5,32.52,47575.0,30.8065,30.8255,30.8065,30.8255,47575.0
2021-08-03 14:00:00,32.52,32.53,32.49,32.5,55817.0,30.8255,30.8349,30.797,30.8065,55817.0
2021-08-03 14:10:00,32.5,32.53,32.48,32.52,66815.0,30.8065,30.8349,30.7875,30.8255,66815.0
2021-08-03 14:20:00,32.52,32.53,32.49,32.51,62304.0,30.8255,30.8349,30.797,30.816,62304.0
2021-08-03 14:30:00,32.52,32.52,32.48,32.5,49080.0,30.8255,30.8255,30.7875,30.8065,49080.0
2021-08-03 14:40:00,32.5,32.5,32.42,32.43,59247.0,30.8065,30.8065,30.7307,30.7401,59247.0
2021-08-03 14:50:00,32.43,32.44,32.41,32.42,70832.0,30.7401,30.7496,30.7212,30.7307,70832.0
2021-08-03 15:00:00,32.43,32.43,32.38,32.4,71504.0,30.7401,30.7401,30.6928,30.7117,71504.0
2021-08-03 15:10:00,32.41,32.44,32.39,32.43,67561.0,30.7212,30.7496,30.7022,30.7401,67561.0
2021-08-03 15:20:00,32.43,32.47,32.43,32.45,93500.0,30.7401,30.7781,30.7401,30.7591,93500.0
2021-08-03 15:30:00,32.45,32.47,32.43,32.45,116693.0,30.7591,30.7781,30.7401,30.7591,116693.0
2021-08-03 15:40:00,32.46,32.47,32.42,32.45,166980.0,30.7686,30.7781,30.7307,30.7591,166980.0
2021-08-03 15:50:00,32.44,32.46,32.4,32.42,410259.0,30.7496,30.7686,30.7117,30.7307,410259.0
2021-08-04 09:30:00,32.25,32.29,32.09,32.14,229503.0,30.5695,30.6074,30.4179,30.4653,229503.0
2021-08-04 09:40:00,32.14,32.23,32.06,32.19,133606.0,30.4653,30.5506,30.3894,30.5127,133606.0
2021-08-04 09:50:00,32.19,32.27,32.18,32.27,90693.0,30.5127,30.5885,30.5032,30.5885,90693.0
2021-08-04 10:00:00,32.27,32.39,32.26,32.37,161668.0,30.5885,30.7022,30.579,30.6833,161668.0
2021-08-04 10:10:00,32.36,32.37,32.25,32.26,80797.0,30.6738,30.6833,30.5695,30.579,80797.0
2021-08-04 10:20:00,32.25,32.27,32.18,32.21,100383.0,30.5695,30.5885,30.5032,30.5316,100383.0
2021-08-04 10:30:00,32.21,32.21,32.09,32.15,97528.0,30.5316,30.5316,30.4179,30.4747,97528.0
2021-08-04 10:40:00,32.15,32.17,32.1,32.11,94610.0,30.4747,30.4937,30.4273,30.4368,94610.0
2021-08-04 10:50:00,32.11,32.12,32.02,32.04,151680.0,30.4368,30.4463,30.3515,30.3705,151680.0
2021-08-04 11:00:00,32.03,32.06,31.95,32.05,123359.0,30.361,30.3894,30.2852,30.3799,123359.0
2021-08-04 11:10:00,32.06,32.07,32.0,32.05,93189.0,30.3894,30.3989,30.3326,30.3799,93189.0
2021-08-04 11:20:00,32.05,32.05,31.95,32.0,92334.0,30.3799,30.3799,30.2852,30.3326,92334.0
2021-08-04 11:30:00,32.01,32.02,31.95,31.98,112616.0,30.342,30.3515,30.2852,30.3136,112616.0
2021-08-04 11:40:00,31.98,31.98,31.91,31.91,112987.0,30.3136,30.3136,30.2472,30.2472,112987.0
2021-08-04 11:50:00,31.91,31.92,31.86,31.91,176519.0,30.2472,30.2567,30.1998,30.2472,176519.0
2021-08-04 12:00:00,31.91,31.95,31.88,31.95,98194.0,30.2472,30.2852,30.2188,30.2852,98194.0
2021-08-04 12:10:00,31.95,31.95,31.89,31.92,132965.0,30.2852,30.2852,30.2283,30.2567,132965.0
2021-08-04 12:20:00,31.91,31.91,31.81,31.82,108214.0,30.2472,30.2472,30.1525,30.1619,108214.0
2021-08-04 12:30:00,31.83,31.88,31.81,31.88,72808.0,30.1714,30.2188,30.1525,30.2188,72808.0
2021-08-04 12:40:00,31.88,31.9,31.84,31.88,103479.0,30.2188,30.2378,30.1809,30.2188,103479.0
2021-08-04 12:50:00,31.88,31.91,31.87,31.91,51507.0,30.2188,30.2472,30.2093,30.2472,51507.0
2021-08-04 13:00:00,31.91,31.95,31.89,31.93,81894.0,30.2472,30.2852,30.2283,30.2662,81894.0
2021-08-04 13:10:00,31.93,31.95,31.91,31.92,47477.0,30.2662,30.2852,30.2472,30.2567,47477.0
2021-08-04 13:20:00,31.91,31.96,31.9,31.91,62947.0,30.2472,30.2946,30.2378,30.2472,62947.0
2021-08-04 13:30:00,31.9,31.91,31.84,31.86,105080.0,30.2378,30.2472,30.1809,30.1998,105080.0
2021-08-04 13:40:00,31.86,31.87,31.82,31.86,158389.0,30.1998,30.2093,30.1619,30.1998,158389.0
2021-08-04 13:50:00,31.86,31.89,31.86,31.88,52377.0,30.1998,30.2283,30.1998,30.2188,52377.0
2021-08-04 14:00:00,31.88,31.9,31.86,31.9,66297.0,30.2188,30.2378,30.1998,30.2378,66297.0
2021-08-04 14:10:00,31.9,31.92,31.88,31.89,80364.0,30.2378,30.2567,30.2188,30.2283,80364.0
2021-08-04 14:20:00,31.89,31.9,31.84,31.84,57032.0,30.2283,30.2378,30.1809,30.1809,57032.0
2021-08-04 14:30:00,31.84,31.88,31.83,31.88,55076.0,30.1809,30.2188,30.1714,30.2188,55076.0
2021-08-04 14:40:00,31.88,31.89,31.79,31.81,80448.0,30.2188,30.2283,30.1335,30.1525,80448.0
2021-08-04 14:50:00,31.81,31.82,31.7,31.78,241783.0,30.1525,30.1619,30.0482,30.124,241783.0
2021-08-04 15:00:00,31.78,31.84,31.77,31.83,137300.0,30.124,30.1809,30.1145,30.1714,137300.0
2021-08-04 15:10:00,31.83,31.93,31.82,31.92,198485.0,30.1714,30.2662,30.1619,30.2567,198485.0
2021-08-04 15:20:00,31.92,31.98,31.92,31.98,222836.0,30.2567,30.3136,30.2567,30.3136,222836.0
2021-08-04 15:30:00,31.98,32.01,31.95,31.98,351569.0,30.3136,30.342,30.2852,30.3136,351569.0
2021-08-04 15:40:00,31.98,31.98,31.95,31.97,278246.0,30.3136,30.3136,30.2852,30.3041,278246.0
2021-08-04 15:50:00,31.98,32.0,31.91,31.91,930569.0,30.3136,30.3326,30.2472,30.2472,930569.0
2021-08-05 09:30:00,32.02,32.33,32.02,32.26,264122.0,30.3515,30.6454,30.3515,30.579,264122.0
2021-08-05 09:40:00,32.26,32.26,32.08,32.14,82441.0,30.579,30.579,30.4084,30.4653,82441.0
2021-08-05 09:50:00,32.15,32.17,32.11,32.16,56641.0,30.4747,30.4937,30.4368,30.4842,56641.0
2021-08-05 10:00:00,32.16,32.2,32.11,32.12,95919.0,30.4842,30.5221,30.4368,30.4463,95919.0
2021-08-05 10:10:00,32.12,32.14,32.01,32.01,85578.0,30.4463,30.4653,30.342,30.342,85578.0
2021-08-05 10:20:00,32.02,32.05,31.99,32.0,94715.0,30.3515,30.3799,30.3231,30.3326,94715.0
2021-08-05 10:30:00,32.0,32.03,31.97,31.98,108505.0,30.3326,30.361,30.3041,30.3136,108505.0
2021-08-05 10:40:00,31.98,32.03,31.96,32.0,83985.0,30.3136,30.361,30.2946,30.3326,83985.0
2021-08-05 10:50:00,32.01,32.05,31.99,32.03,49462.0,30.342,30.3799,30.3231,30.361,49462.0
2021-08-05 11:00:00,32.02,32.1,32.01,32.09,73813.0,30.3515,30.4273,30.342,30.4179,73813.0
2021-08-05 11:10:00,32.11,32.16,32.1,32.16,71385.0,30.4368,30.4842,30.4273,30.4842,71385.0
2021-08-05 11:20:00,32.16,32.23,32.15,32.21,67808.0,30.4842,30.5506,30.4747,30.5316,67808.0
2021-08-05 11:30:00,32.21,32.22,32.17,32.2,69785.0,30.5316,30.5411,30.4937,30.5221,69785.0
2021-08-05 11:40:00,32.2,32.21,32.13,32.17,84478.0,30.5221,30.5316,30.4558,30.4937,84478.0
2021-08-05 11:50:00,32.16,32.18,32.13,32.14,54542.0,30.4842,30.5032,30.4558,30.4653,54542.0
2021-08-05 12:00:00,32.14,32.15,32.1,32.13,61468.0,30.4653,30.4747,30.4273,30.4558,61468.0
2021-08-05 12:10:00,32.13,32.15,32.11,32.14,52725.0,30.4558,30.4747,30.4368,30.4653,52725.0
2021-08-05 12:20:00,32.14,32.14,32.09,32.13,46018.0,30.4653,30.4653,30.4179,30.4558,46018.0
2021-08-05 12:30:00,32.13,32.14,32.09,32.1,59986.0,30.4558,30.4653,30.4179,30.4273,59986.0
2021-08-05 12:40:00,32.1,32.11,32.07,32.09,43057.0,30.4273,30.4368,30.3989,30.4179,43057.0
2021-08-05 12:50:00,32.09,32.1,32.05,32.07,49801.0,30.4179,30.4273,30.3799,30.3989,49801.0
2021-08-05 13:00:00,32.08,32.09,32.0,32.0,118927.0,30.4084,30.4179,30.3326,30.3326,118927.0
2021-08-05 13:10:00,32.01,32.05,32.0,32.03,160428.0,30.342,30.3799,30.3326,30.361,160428.0
2021-08-05 13:20:00,32.04,32.06,32.02,32.05,60666.0,30.3705,30.3894,30.3515,30.3799,60666.0
2021-08-05 13:30:00,32.05,32.06,32.02,32.06,152333.0,30.3799,30.3894,30.3515,30.3894,152333.0
2021-08-05 13:40:00,32.06,32.07,32.02,32.05,91609.0,30.3894,30.3989,30.3515,30.3799,91609.0
2021-08-05 13:50:00,32.05,32.08,32.04,32.08,60966.0,30.3799,30.4084,30.3705,30.4084,60966.0
2021-08-05 14:00:00,32.07,32.1,32.07,32.09,89432.0,30.3989,30.4273,30.3989,30.4179,89432.0
2021-08-05 14:10:00,32.1,32.1,32.07,32.08,87205.0,30.4273,30.4273,30.3989,30.4084,87205.0
2021-08-05 14:20:00,32.09,32.1,32.06,32.08,109448.0,30.4179,30.4273,30.3894,30.4084,109448.0
2021-08-05 14:30:00,32.07,32.08,32.05,32.07,84081.0,30.3989,30.4084,30.3799,30.3989,84081.0
2021-08-05 14:40:00,32.07,32.07,32.04,32.06,76480.0,30.3989,30.3989,30.3705,30.3894,76480.0
2021-08-05 14:50:00,32.06,32.07,32.0,32.01,100173.0,30.3894,30.3989,30.3326,30.342,100173.0
2021-08-05 15:00:00,32.01,32.04,32.0,32.03,74498.0,30.342,30.3705,30.3326,30.361,74498.0
2021-08-05 15:10:00,32.03,32.05,32.0,32.01,86597.0,30.361,30.3799,30.3326,30.342,86597.0
2021-08-05 15:20:00,32.01,32.07,32.0,32.07,77609.0,30.342,30.3989,30.3326,30.3989,77609.0
2021-08-05 15:30:00,32.07,32.13,32.06,32.12,159264.0,30.3989,30.4558,30.3894,30.4463,159264.0
2021-08-05 15:40:00,32.11,32.13,32.08,32.12,201138.0,30.4368,30.4558,30.4084,30.4463,201138.0
2021-08-05 15:50:00,32.12,32.17,32.09,32.15,725723.0,30.4463,30.4937,30.4179,30.4747,725723.0
2021-08-06 09:30:00,32.2,32.35,32.14,32.29,282601.0,30.5221,30.6643,30.4653,30.6074,282601.0
2021-08-06 09:40:00,32.3,32.37,32.24,32.25,171334.0,30.6169,30.6833,30.56,30.5695,171334.0
2021-08-06 09:50:00,32.25,32.27,32.2,32.2,109034.0,30.5695,30.5885,30.5221,30.5221,109034.0
2021-08-06 10:00:00,32.2,32.35,32.19,32.32,116625.0,30.5221,30.6643,30.5127,30.6359,116625.0
2021-08-06 10:10:00,32.31,32.34,32.27,32.29,110595.0,30.6264,30.6548,30.5885,30.6074,110595.0
2021-08-06 10:20:00,32.3,32.37,32.26,32.34,97687.0,30.6169,30.6833,30.579,30.6548,97687.0
2021-08-06 10:30:00,32.34,32.4,32.33,32.34,76998.0,30.6548,30.7117,30.6454,30.6548,76998.0
2021-08-06 10:40:00,32.34,32.36,32.3,32.34,75924.0,30.6548,30.6738,30.6169,30.6548,75924.0
2021-08-06 10:50:00,32.34,32.4,32.31,32.4,190153.0,30.6548,30.7117,30.6264,30.7117,190153.0
2021-08-06 11:00:00,32.39,32.47,32.39,32.45,94391.0,30.7022,30.7781,30.7022,30.7591,94391.0
2021-08-06 11:10:00,32.45,32.46,32.34,32.37,69649.0,30.7591,30.7686,30.6548,30.6833,69649.0
2021-08-06 11:20:00,32.37,32.41,32.35,32.37,65046.0,30.6833,30.7212,30.6643,30.6833,65046.0
2021-08-06 11:30:00,32.37,32.38,32.33,32.37,88637.0,30.6833,30.6928,30.6454,30.6833,88637.0
2021-08-06 11:40:00,32.37,32.38,32.33,32.37,108610.0,30.6833,30.6928,30.6454,30.6833,108610.0
2021-08-06 11:50:00,32.37,32.4,32.36,32.38,54547.0,30.6833,30.7117,30.6738,30.6928,54547.0
2021-08-06 12:00:00,32.38,32.39,32.35,32.35,43276.0,30.6928,30.7022,30.6643,30.6643,43276.0
2021-08-06 12:10:00,32.35,32.36,32.3,32.3,45374.0,30.6643,30.6738,30.6169,30.6169,45374.0
2021-08-06 12:20:00,32.31,32.34,32.31,32.32,38599.0,30.6264,30.6548,30.6264,30.6359,38599.0
2021-08-06 12:30:00,32.32,32.35,32.31,32.33,50775.0,30.6359,30.6643,30.6264,30.6454,50775.0
2021-08-06 12:40:00,32.34,32.34,32.31,32.32,28956.0,30.6548,30.6548,30.6264,30.6359,28956.0
2021-08-06 12:50:00,32.32,32.37,32.31,32.37,47282.0,30.6359,30.6833,30.6264,30.6833,47282.0
2021-08-06 13:00:00,32.37,32.37,32.32,32.33,37785.0,30.6833,30.6833,30.6359,30.6454,37785.0
2021-08-06 13:10:00,32.33,32.34,32.31,32.32,47467.0,30.6454,30.6548,30.6264,30.6359,47467.0
2021-08-06 13:20:00,32.32,32.36,32.32,32.34,43086.0,30.6359,30.6738,30.6359,30.6548,43086.0
2021-08-06 13:30:00,32.34,32.34,32.31,32.32,29548.0,30.6548,30.6548,30.6264,30.6359,29548.0
2021-08-06 13:40:00,32.31,32.35,32.3,32.34,55200.0,30.6264,30.6643,30.6169,30.6548,55200.0
2021-08-06 13:50:00,32.34,32.36,32.32,32.36,34148.0,30.6548,30.6738,30.6359,30.6738,34148.0
2021-08-06 14:00:00,32.36,32.37,32.34,32.36,46709.0,30.6738,30.6833,30.6548,30.6738,46709.0
2021-08-06 14:10:00,32.35,32.38,32.33,32.38,67254.0,30.6643,30.6928,30.6454,30.6928,67254.0
2021-08-06 14:20:00,32.38,32.38,32.34,32.34,63197.0,30.6928,30.6928,30.6548,30.6548,63197.0
2021-08-06 14:30:00,32.34,32.35,32.29,32.3,65784.0,30.6548,30.6643,30.6074,30.6169,65784.0
2021-08-06 14:40:00,32.3,32.3,32.26,32.28,53648.0,30.6169,30.6169,30.579,30.598,53648.0
2021-08-06 14:50:00,32.27,32.31,32.24,32.25,48207.0,30.5885,30.6264,30.56,30.5695,48207.0
2021-08-06 15:00:00,32.25,32.28,32.24,32.28,52648.0,30.5695,30.598,30.56,30.598,52648.0
2021-08-06 15:10:00,32.28,32.3,32.26,32.26,76101.0,30.598,30.6169,30.579,30.579,76101.0
2021-08-06 15:20:00,32.26,32.3,32.21,32.3,647204.0,30.579,30.6169,30.5316,30.6169,647204.0
2021-08-06 15:30:00,32.3,32.33,32.28,32.29,168464.0,30.6169,30.6454,30.598,30.6074,168464.0
2021-08-06 15:40:00,32.29,32.3,32.26,32.3,135986.0,30.6074,30.6169,30.579,30.6169,135986.0
2021-08-06 15:50:00,32.29,32.3,32.26,32.29,473729.0,30.6074,30.6169,30.579,30.6074,473729.0
2021-08-09 09:30:00,32.27,32.3,32.15,32.21,198828.0,30.5885,30.6169,30.4747,30.5316,198828.0
2021-08-09 09:40:00,32.21,32.38,32.16,32.35,188227.0,30.5316,30.6928,30.4842,30.6643,188227.0
2021-08-09 09:50:00,32.36,32.36,32.22,32.26,170859.0,30.6738,30.6738,30.5411,30.579,170859.0
2021-08-09 10:00:00,32.26,32.32,32.24,32.28,136358.0,30.579,30.6359,30.56,30.598,136358.0
2021-08-09 10:10:00,32.27,32.29,32.21,32.24,143950.0,30.5885,30.6074,30.5316,30.56,143950.0
2021-08-09 10:20:00,32.24,32.33,32.23,32.33,84808.0,30.56,30.6454,30.5506,30.6454,84808.0
2021-08-09 10:30:00,32.32,32.32,32.25,32.27,132783.0,30.6359,30.6359,30.5695,30.5885,132783.0
2021-08-09 10:40:00,32.27,32.34,32.27,32.33,94631.0,30.5885,30.6548,30.5885,30.6454,94631.0
2021-08-09 10:50:00,32.33,32.39,32.31,32.34,124005.0,30.6454,30.7022,30.6264,30.6548,124005.0
2021-08-09 11:00:00,32.34,32.35,32.27,32.28,114115.0,30.6548,30.6643,30.5885,30.598,114115.0
2021-08-09 11:10:00,32.29,32.32,32.28,32.29,89945.0,30.6074,30.6359,30.598,30.6074,89945.0
2021-08-09 11:20:00,32.28,32.3,32.27,32.29,60046.0,30.598,30.6169,30.5885,30.6074,60046.0
2021-08-09 11:30:00,32.29,32.32,32.28,32.31,88390.0,30.6074,30.6359,30.598,30.6264,88390.0
2021-08-09 11:40:00,32.32,32.38,32.31,32.38,97896.0,30.6359,30.6928,30.6264,30.6928,97896.0
2021-08-09 11:50:00,32.38,32.44,32.37,32.4,168027.0,30.6928,30.7496,30.6833,30.7117,168027.0
2021-08-09 12:00:00,32.4,32.41,32.36,32.39,86922.0,30.7117,30.7212,30.6738,30.7022,86922.0
2021-08-09 12:10:00,32.39,32.41,32.37,32.37,75862.0,30.7022,30.7212,30.6833,30.6833,75862.0
2021-08-09 12:20:00,32.37,32.38,32.31,32.33,98117.0,30.6833,30.6928,30.6264,30.6454,98117.0
2021-08-09 12:30:00,32.34,32.37,32.31,32.34,76385.0,30.6548,30.6833,30.6264,30.6548,76385.0
2021-08-09 12:40:00,32.35,32.35,32.3,32.33,59088.0,30.6643,30.6643,30.6169,30.6454,59088.0
2021-08-09 12:50:00,32.33,32.35,32.32,32.34,72889.0,30.6454,30.6643,30.6359,30.6548,72889.0
2021-08-09 13:00:00,32.34,32.45,32.34,32.45,120781.0,30.6548,30.7591,30.6548,30.7591,120781.0
2021-08-09 13:10:00,32.44,32.45,32.37,32.37,119483.0,30.7496,30.7591,30.6833,30.6833,119483.0
2021-08-09 13:20:00,32.38,32.43,32.37,32.41,78928.0,30.6928,30.7401,30.6833,30.7212,78928.0
2021-08-09 13:30:00,32.41,32.46,32.4,32.45,80797.0,30.7212,30.7686,30.7117,30.7591,80797.0
2021-08-09 13:40:00,32.44,32.45,32.41,32.45,109089.0,30.7496,30.7591,30.7212,30.7591,109089.0
2021-08-09 13:50:00,32.45,32.47,32.43,32.45,96516.0,30.7591,30.7781,30.7401,30.7591,96516.0
2021-08-09 14:00:00,32.44,32.45,32.42,32.43,124234.0,30.7496,30.7591,30.7307,30.7401,124234.0
2021-08-09 14:10:00,32.43,32.46,32.43,32.45,105481.0,30.7401,30.7686,30.7401,30.7591,105481.0
2021-08-09 14:20:00,32.46,32.47,32.45,32.47,73718.0,30.7686,30.7781,30.7591,30.7781,73718.0
2021-08-09 14:30:00,32.47,32.47,32.44,32.45,75201.0,30.7781,30.7781,30.7496,30.7591,75201.0
2021-08-09 14:40:00,32.45,32.48,32.42,32.47,132179.0,30.7591,30.7875,30.7307,30.7781,132179.0
2021-08-09 14:50:00,32.46,32.47,32.44,32.45,84339.0,30.7686,30.7781,30.7496,30.7591,84339.0
2021-08-09 15:00:00,32.45,32.46,32.43,32.44,84569.0,30.7591,30.7686,30.7401,30.7496,84569.0
2021-08-09 15:10:00,32.44,32.45,32.43,32.44,129921.0,30.7496,30.7591,30.7401,30.7496,129921.0
2021-08-09 15:20:00,32.44,32.44,32.39,32.41,114722.0,30.7496,30.7496,30.7022,30.7212,114722.0
2021-08-09 15:30:00,32.41,32.43,32.4,32.41,172495.0,30.7212,30.7401,30.7117,30.7212,172495.0
2021-08-09 15:40:00,32.41,32.42,32.36,32.36,231665.0,30.7212,30.7307,30.6738,30.6738,231665.0
2021-08-09 15:50:00,32.36,32.41,32.34,32.38,640343.0,30.6738,30.7212,30.6548,30.6928,640343.0
2021-08-10 09:30:00,32.55,32.68,32.44,32.66,317119.0,30.8539,30.9771,30.7496,30.9582,317119.0
2021-08-10 09:40:00,32.66,32.82,32.66,32.77,306477.0,30.9582,31.1098,30.9582,31.0624,306477.0
2021-08-10 09:50:00,32.76,32.85,32.73,32.79,369165.0,31.053,31.1383,31.0245,31.0814,369165.0
2021-08-10 10:00:00,32.79,32.83,32.71,32.76,145376.0,31.0814,31.1193,31.0056,31.053,145376.0
2021-08-10 10:10:00,32.76,32.86,32.71,32.84,171765.0,31.053,31.1477,31.0056,31.1288,171765.0
2021-08-10 10:20:00,32.84,32.91,32.8,32.9,147752.0,31.1288,31.1951,31.0909,31.1857,147752.0
2021-08-10 10:30:00,32.9,32.98,32.85,32.98,229547.0,31.1857,31.2615,31.1383,31.2615,229547.0
2021-08-10 10:40:00,32.97,33.07,32.92,33.07,283300.0,31.252,31.3468,31.2046,31.3468,283300.0
2021-08-10 10:50:00,33.06,33.1,32.99,33.09,263273.0,31.3373,31.3752,31.271,31.3658,263273.0
2021-08-10 11:00:00,33.09,33.1,33.03,33.1,194476.0,31.3658,31.3752,31.3089,31.3752,194476.0
2021-08-10 11:10:00,33.09,33.17,33.09,33.16,190687.0,31.3658,31.4416,31.3658,31.4321,190687.0
2021-08-10 11:20:00,33.15,33.19,33.13,33.18,222440.0,31.4226,31.4605,31.4037,31.4511,222440.0
2021-08-10 11:30:00,33.18,33.2,33.14,33.19,213012.0,31.4511,31.47,31.4132,31.4605,213012.0
2021-08-10 11:40:00,33.19,33.2,33.14,33.16,148292.0,31.4605,31.47,31.4132,31.4321,148292.0
2021-08-10 11:50:00,33.16,33.18,33.12,33.17,184314.0,31.4321,31.4511,31.3942,31.4416,184314.0
2021-08-10 12:00:00,33.18,33.18,33.13,33.15,135959.0,31.4511,31.4511,31.4037,31.4226,135959.0
2021-08-10 12:10:00,33.15,33.15,33.08,33.09,97427.0,31.4226,31.4226,31.3563,31.3658,97427.0
2021-08-10 12:20:00,33.09,33.13,33.07,33.1,109903.0,31.3658,31.4037,31.3468,31.3752,109903.0
2021-08-10 12:30:00,33.09,33.1,33.06,33.06,83027.0,31.3658,31.3752,31.3373,31.3373,83027.0
2021-08-10 12:40:00,33.07,33.12,33.06,33.07,128185.0,31.3468,31.3942,31.3373,31.3468,128185.0
2021-08-10 12:50:00,33.06,33.11,33.05,33.08,79613.0,31.3373,31.3847,31.3278,31.3563,79613.0
2021-08-10 13:00:00,33.09,33.09,33.05,33.08,55001.0,31.3658,31.3658,31.3278,31.3563,55001.0
2021-08-10 13:10:00,33.08,33.1,33.06,33.09,79595.0,31.3563,31.3752,31.3373,31.3658,79595.0
2021-08-10 13:20:00,33.1,33.13,33.06,33.12,107953.0,31.3752,31.4037,31.3373,31.3942,107953.0
2021-08-10 13:30:00,33.12,33.13,33.04,33.06,278538.0,31.3942,31.4037,31.3184,31.3373,278538.0
2021-08-10 13:40:00,33.07,33.08,33.03,33.05,80752.0,31.3468,31.3563,31.3089,31.3278,80752.0
2021-08-10 13:50:00,33.05,33.11,33.05,33.1,99159.0,31.3278,31.3847,31.3278,31.3752,99159.0
2021-08-10 14:00:00,33.1,33.1,33.04,33.04,115167.0,31.3752,31.3752,31.3184,31.3184,115167.0
2021-08-10 14:10:00,33.04,33.07,33.03,33.07,110610.0,31.3184,31.3468,31.3089,31.3468,110610.0
2021-08-10 14:20:00,33.06,33.12,33.06,33.09,148210.0,31.3373,31.3942,31.3373,31.3658,148210.0
2021-08-10 14:30:00,33.09,33.12,33.08,33.12,139347.0,31.3658,31.3942,31.3563,31.3942,139347.0
2021-08-10 14:40:00,33.12,33.14,33.1,33.12,104331.0,31.3942,31.4132,31.3752,31.3942,104331.0
2021-08-10 14:50:00,33.12,33.14,33.09,33.13,226609.0,31.3942,31.4132,31.3658,31.4037,226609.0
2021-08-10 15:00:00,33.12,33.13,33.06,33.09,216536.0,31.3942,31.4037,31.3373,31.3658,216536.0
2021-08-10 15:10:00,33.09,33.09,33.02,33.04,193066.0,31.3658,31.3658,31.2994,31.3184,193066.0
2021-08-10 15:20:00,33.04,33.04,33.0,33.01,201487.0,31.3184,31.3184,31.2804,31.2899,201487.0
2021-08-10 15:30:00,33.01,33.01,32.93,32.95,320757.0,31.2899,31.2899,31.2141,31.2331,320757.0
2021-08-10 15:40:00,32.95,32.96,32.91,32.93,387962.0,31.2331,31.2425,31.1951,31.2141,387962.0
2021-08-10 15:50:00,32.93,32.97,32.9,32.96,1007161.0,31.2141,31.252,31.1857,31.2425,1007161.0
2021-08-11 09:30:00,33.01,33.27,33.0,33.26,366892.0,31.2899,31.5364,31.2804,31.5269,366892.0
2021-08-11 09:40:00,33.26,33.5,33.22,33.44,195333.0,31.5269,31.7544,31.489,31.6975,195333.0
2021-08-11 09:50:00,33.44,33.48,33.33,33.45,129082.0,31.6975,31.7354,31.5933,31.707,129082.0
2021-08-11 10:00:00,33.46,33.48,33.37,33.48,197908.0,31.7165,31.7354,31.6312,31.7354,197908.0
2021-08-11 10:10:00,33.48,33.63,33.47,33.62,308650.0,31.7354,31.8776,31.726,31.8681,308650.0
2021-08-11 10:20:00,33.62,33.64,33.53,33.6,256411.0,31.8681,31.8871,31.7828,31.8492,256411.0
2021-08-11 10:30:00,33.59,33.64,33.54,33.63,180806.0,31.8397,31.8871,31.7923,31.8776,180806.0
2021-08-11 10:40:00,33.64,33.81,33.64,33.77,454453.0,31.8871,32.0482,31.8871,32.0103,454453.0
2021-08-11 10:50:00,33.77,33.78,33.71,33.74,200476.0,32.0103,32.0198,31.9534,31.9819,200476.0
2021-08-11 11:00:00,33.75,33.78,33.7,33.72,146302.0,31.9914,32.0198,31.944,31.9629,146302.0
2021-08-11 11:10:00,33.72,33.88,33.7,33.88,263625.0,31.9629,32.1146,31.944,32.1146,263625.0
2021-08-11 11:20:00,33.89,33.89,33.79,33.8,210515.0,32.1241,32.1241,32.0293,32.0388,210515.0
2021-08-11 11:30:00,33.8,33.83,33.78,33.79,134357.0,32.0388,32.0672,32.0198,32.0293,134357.0
2021-08-11 11:40:00,33.79,33.8,33.75,33.8,117801.0,32.0293,32.0388,31.9914,32.0388,117801.0
2021-08-11 11:50:00,33.8,33.83,33.72,33.8,299547.0,32.0388,32.0672,31.9629,32.0388,299547.0
2021-08-11 12:00:00,33.8,33.85,33.77,33.83,540013.0,32.0388,32.0862,32.0103,32.0672,540013.0
2021-08-11 12:10:00,33.83,33.88,33.81,33.82,165165.0,32.0672,32.1146,32.0482,32.0577,165165.0
2021-08-11 12:20:00,33.81,33.86,33.76,33.79,273907.0,32.0482,32.0956,32.0008,32.0293,273907.0
2021-08-11 12:30:00,33.79,33.82,33.75,33.8,257458.0,32.0293,32.0577,31.9914,32.0388,257458.0
2021-08-11 12:40:00,33.8,33.81,33.75,33.77,146756.0,32.0388,32.0482,31.9914,32.0103,146756.0
2021-08-11 12:50:00,33.77,33.84,33.77,33.84,215743.0,32.0103,32.0767,32.0103,32.0767,215743.0
2021-08-11 13:00:00,33.84,33.84,33.75,33.76,202597.0,32.0767,32.0767,31.9914,32.0008,202597.0
2021-08-11 13:10:00,33.76,33.76,33.68,33.69,131897.0,32.0008,32.0008,31.925,31.9345,131897.0
2021-08-11 13:20:00,33.69,33.7,33.65,33.66,119458.0,31.9345,31.944,31.8966,31.9061,119458.0
2021-08-11 13:30:00,33.66,33.67,33.61,33.62,176367.0,31.9061,31.9155,31.8587,31.8681,176367.0
2021-08-11 13:40:00,33.62,33.67,33.61,33.65,139014.0,31.8681,31.9155,31.8587,31.8966,139014.0
2021-08-11 13:50:00,33.65,33.67,33.64,33.65,93931.0,31.8966,31.9155,31.8871,31.8966,93931.0
2021-08-11 14:00:00,33.65,33.75,33.63,33.75,221591.0,31.8966,31.9914,31.8776,31.9914,221591.0
2021-08-11 14:10:00,33.75,33.85,33.74,33.84,233570.0,31.9914,32.0862,31.9819,32.0767,233570.0
2021-08-11 14:20:00,33.85,33.89,33.82,33.88,306777.0,32.0862,32.1241,32.0577,32.1146,306777.0
2021-08-11 14:30:00,33.88,33.91,33.83,33.91,211596.0,32.1146,32.143,32.0672,32.143,211596.0
2021-08-11 14:40:00,33.91,33.92,33.85,33.9,271760.0,32.143,32.1525,32.0862,32.1335,271760.0
2021-08-11 14:50:00,33.91,33.91,33.82,33.83,261363.0,32.143,32.143,32.0577,32.0672,261363.0
2021-08-11 15:00:00,33.83,33.92,33.82,33.91,290266.0,32.0672,32.1525,32.0577,32.143,290266.0
2021-08-11 15:10:00,33.91,33.94,33.89,33.92,348126.0,32.143,32.1715,32.1241,32.1525,348126.0
2021-08-11 15:20:00,33.91,33.92,33.83,33.88,548674.0,32.143,32.1525,32.0672,32.1146,548674.0
2021-08-11 15:30:00,33.88,33.9,33.83,33.85,500162.0,32.1146,32.1335,32.0672,32.0862,500162.0
2021-08-11 15:40:00,33.86,33.86,33.81,33.82,618094.0,32.0956,32.0956,32.0482,32.0577,618094.0
2021-08-11 15:50:00,33.81,34.0,33.8,33.99,2058855.0,32.0482,32.2283,32.0388,32.2189,2058855.0
2021-08-12 09:30:00,34.0,34.0,33.68,33.84,332683.0,32.2283,32.2283,31.925,32.0767,332683.0
2021-08-12 09:40:00,33.84,33.94,33.83,33.87,128688.0,32.0767,32.1715,32.0672,32.1051,128688.0
2021-08-12 09:50:00,33.86,33.86,33.73,33.82,99243.0,32.0956,32.0956,31.9724,32.0577,99243.0
2021-08-12 10:00:00,33.83,33.83,33.72,33.74,97063.0,32.0672,32.0672,31.9629,31.9819,97063.0
2021-08-12 10:10:00,33.74,33.77,33.68,33.69,72476.0,31.9819,32.0103,31.925,31.9345,72476.0
2021-08-12 10:20:00,33.69,33.79,33.69,33.78,105064.0,31.9345,32.0293,31.9345,32.0198,105064.0
2021-08-12 10:30:00,33.79,33.83,33.75,33.76,119715.0,32.0293,32.0672,31.9914,32.0008,119715.0
2021-08-12 10:40:00,33.75,33.76,33.67,33.72,48263.0,31.9914,32.0008,31.9155,31.9629,48263.0
2021-08-12 10:50:00,33.71,33.75,33.68,33.7,76439.0,31.9534,31.9914,31.925,31.944,76439.0
2021-08-12 11:00:00,33.7,33.7,33.61,33.63,85526.0,31.944,31.944,31.8587,31.8776,85526.0
2021-08-12 11:10:00,33.62,33.68,33.62,33.66,76789.0,31.8681,31.925,31.8681,31.9061,76789.0
2021-08-12 11:20:00,33.65,33.7,33.64,33.68,67276.0,31.8966,31.944,31.8871,31.925,67276.0
2021-08-12 11:30:00,33.68,33.71,33.66,33.71,49912.0,31.925,31.9534,31.9061,31.9534,49912.0
2021-08-12 11:40:00,33.71,33.72,33.68,33.71,62692.0,31.9534,31.9629,31.925,31.9534,62692.0
2021-08-12 11:50:00,33.72,33.74,33.69,33.7,56801.0,31.9629,31.9819,31.9345,31.944,56801.0
2021-08-12 12:00:00,33.7,33.78,33.69,33.77,64076.0,31.944,32.0198,31.9345,32.0103,64076.0
2021-08-12 12:10:00,33.77,33.79,33.76,33.79,60019.0,32.0103,32.0293,32.0008,32.0293,60019.0
2021-08-12 12:20:00,33.79,33.8,33.75,33.8,57905.0,32.0293,32.0388,31.9914,32.0388,57905.0
2021-08-12 12:30:00,33.8,33.84,33.78,33.84,46093.0,32.0388,32.0767,32.0198,32.0767,46093.0
2021-08-12 12:40:00,33.83,33.86,33.8,33.8,61547.0,32.0672,32.0956,32.0388,32.0388,61547.0
2021-08-12 12:50:00,33.8,33.84,33.8,33.84,41880.0,32.0388,32.0767,32.0388,32.0767,41880.0
2021-08-12 13:00:00,33.84,33.84,33.79,33.8,57462.0,32.0767,32.0767,32.0293,32.0388,57462.0
2021-08-12 13:10:00,33.8,33.8,33.76,33.79,48064.0,32.0388,32.0388,32.0008,32.0293,48064.0
2021-08-12 13:20:00,33.79,33.81,33.77,33.79,48578.0,32.0293,32.0482,32.0103,32.0293,48578.0
2021-08-12 13:30:00,33.79,33.82,33.78,33.82,57852.0,32.0293,32.0577,32.0198,32.0577,57852.0
2021-08-12 13:40:00,33.82,33.85,33.81,33.83,86715.0,32.0577,32.0862,32.0482,32.0672,86715.0
2021-08-12 13:50:00,33.83,33.87,33.82,33.85,174098.0,32.0672,32.1051,32.0577,32.0862,174098.0
2021-08-12 14:00:00,33.86,33.91,33.85,33.9,136747.0,32.0956,32.143,32.0862,32.1335,136747.0
2021-08-12 14:10:00,33.9,33.94,33.89,33.94,78369.0,32.1335,32.1715,32.1241,32.1715,78369.0
2021-08-12 14:20:00,33.94,33.96,33.93,33.96,73813.0,32.1715,32.1904,32.162,32.1904,73813.0
2021-08-12 14:30:00,33.96,34.0,33.95,34.0,102177.0,32.1904,32.2283,32.1809,32.2283,102177.0
2021-08-12 14:40:00,34.0,34.01,33.99,34.01,84282.0,32.2283,32.2378,32.2189,32.2378,84282.0
2021-08-12 14:50:00,34.01,34.02,34.0,34.02,118798.0,32.2378,32.2473,32.2283,32.2473,118798.0
2021-08-12 15:00:00,34.01,34.02,33.97,33.98,126539.0,32.2378,32.2473,32.1999,32.2094,126539.0
2021-08-12 15:10:00,33.98,34.0,33.95,34.0,161314.0,32.2094,32.2283,32.1809,32.2283,161314.0
2021-08-12 15:20:00,34.0,34.01,33.99,34.0,123351.0,32.2283,32.2378,32.2189,32.2283,123351.0
2021-08-12 15:30:00,34.0,34.01,33.96,33.98,211097.0,32.2283,32.2378,32.1904,32.2094,211097.0
2021-08-12 15:40:00,33.98,34.0,33.97,33.99,286486.0,32.2094,32.2283,32.1999,32.2189,286486.0
2021-08-12 15:50:00,34.0,34.17,33.99,34.13,2195007.0,32.2283,32.3895,32.2189,32.3516,2195007.0
2021-08-13 09:30:00,34.17,34.29,34.06,34.1,341962.0,32.3895,32.5032,32.2852,32.3231,341962.0
2021-08-13 09:40:00,34.11,34.16,34.03,34.08,147465.0,32.3326,32.38,32.2568,32.3042,147465.0
2021-08-13 09:50:00,34.07,34.07,33.92,33.96,201930.0,32.2947,32.2947,32.1525,32.1904,201930.0
2021-08-13 10:00:00,33.95,33.97,33.79,33.83,196900.0,32.1809,32.1999,32.0293,32.0672,196900.0
2021-08-13 10:10:00,33.82,33.85,33.78,33.78,145642.0,32.0577,32.0862,32.0198,32.0198,145642.0
2021-08-13 10:20:00,33.78,33.81,33.71,33.73,131937.0,32.0198,32.0482,31.9534,31.9724,131937.0
2021-08-13 10:30:00,33.73,33.76,33.69,33.72,114241.0,31.9724,32.0008,31.9345,31.9629,114241.0
2021-08-13 10:40:00,33.73,33.81,33.71,33.77,125003.0,31.9724,32.0482,31.9534,32.0103,125003.0
2021-08-13 10:50:00,33.77,33.79,33.72,33.75,107400.0,32.0103,32.0293,31.9629,31.9914,107400.0
2021-08-13 11:00:00,33.75,33.76,33.7,33.76,101775.0,31.9914,32.0008,31.944,32.0008,101775.0
2021-08-13 11:10:00,33.76,33.77,33.72,33.77,79519.0,32.0008,32.0103,31.9629,32.0103,79519.0
2021-08-13 11:20:00,33.77,33.8,33.72,33.77,129532.0,32.0103,32.0388,31.9629,32.0103,129532.0
2021-08-13 11:30:00,33.78,33.8,33.73,33.79,99490.0,32.0198,32.0388,31.9724,32.0293,99490.0
2021-08-13 11:40:00,33.79,33.82,33.78,33.81,65924.0,32.0293,32.0577,32.0198,32.0482,65924.0
2021-08-13 11:50:00,33.81,33.83,33.78,33.8,81571.0,32.0482,32.0672,32.0198,32.0388,81571.0
2021-08-13 12:00:00,33.8,33.83,33.78,33.79,66636.0,32.0388,32.0672,32.0198,32.0293,66636.0
2021-08-13 12:10:00,33.78,33.81,33.75,33.75,63041.0,32.0198,32.0482,31.9914,31.9914,63041.0
2021-08-13 12:20:00,33.76,33.81,33.75,33.81,79478.0,32.0008,32.0482,31.9914,32.0482,79478.0
2021-08-13 12:30:00,33.81,33.82,33.79,33.79,69052.0,32.0482,32.0577,32.0293,32.0293,69052.0
2021-08-13 12:40:00,33.79,33.83,33.78,33.79,84008.0,32.0293,32.0672,32.0198,32.0293,84008.0
2021-08-13 12:50:00,33.79,33.8,33.75,33.77,80264.0,32.0293,32.0388,31.9914,32.0103,80264.0
2021-08-13 13:00:00,33.78,33.79,33.75,33.76,71520.0,32.0198,32.0293,31.9914,32.0008,71520.0
2021-08-13 13:10:00,33.76,33.77,33.72,33.74,89395.0,32.0008,32.0103,31.9629,31.9819,89395.0
2021-08-13 13:20:00,33.74,33.8,33.73,33.79,38171.0,31.9819,32.0388,31.9724,32.0293,38171.0
2021-08-13 13:30:00,33.78,33.8,33.77,33.79,48134.0,32.0198,32.0388,32.0103,32.0293,48134.0
2021-08-13 13:40:00,33.79,33.85,33.78,33.84,67591.0,32.0293,32.0862,32.0198,32.0767,67591.0
2021-08-13 13:50:00,33.83,33.85,33.81,33.85,49221.0,32.0672,32.0862,32.0482,32.0862,49221.0
2021-08-13 14:00:00,33.84,33.86,33.82,33.85,40872.0,32.0767,32.0956,32.0577,32.0862,40872.0
2021-08-13 14:10:00,33.85,33.86,33.83,33.84,53990.0,32.0862,32.0956,32.0672,32.0767,53990.0
2021-08-13 14:20:00,33.84,33.86,33.83,33.84,89567.0,32.0767,32.0956,32.0672,32.0767,89567.0
2021-08-13 14:30:00,33.84,33.86,33.82,33.85,90136.0,32.0767,32.0956,32.0577,32.0862,90136.0
2021-08-13 14:40:00,33.85,33.86,33.81,33.83,58493.0,32.0862,32.0956,32.0482,32.0672,58493.0
2021-08-13 14:50:00,33.83,33.86,33.82,33.83,54781.0,32.0672,32.0956,32.0577,32.0672,54781.0
2021-08-13 15:00:00,33.83,33.89,33.82,33.89,83541.0,32.0672,32.1241,32.0577,32.1241,83541.0
2021-08-13 15:10:00,33.89,33.9,33.87,33.89,77986.0,32.1241,32.1335,32.1051,32.1241,77986.0
2021-08-13 15:20:00,33.89,33.91,33.86,33.91,110861.0,32.1241,32.143,32.0956,32.143,110861.0
2021-08-13 15:30:00,33.91,33.94,33.9,33.91,193227.0,32.143,32.1715,32.1335,32.143,193227.0
2021-08-13 15:40:00,33.91,33.91,33.87,33.88,169722.0,32.143,32.143,32.1051,32.1146,169722.0
2021-08-13 15:50:00,33.88,33.89,33.84,33.87,446571.0,32.1146,32.1241,32.0767,32.1051,446571.0
2021-08-16 09:30:00,33.82,33.85,33.51,33.67,196651.0,32.0577,32.0862,31.7639,31.9155,196651.0
2021-08-16 09:40:00,33.66,33.72,33.56,33.59,128986.0,31.9061,31.9629,31.8113,31.8397,128986.0
2021-08-16 09:50:00,33.6,33.61,33.5,33.52,273500.0,31.8492,31.8587,31.7544,31.7733,273500.0
2021-08-16 10:00:00,33.52,33.7,33.46,33.69,223389.0,31.7733,31.944,31.7165,31.9345,223389.0
2021-08-16 10:10:00,33.69,33.89,33.69,33.83,228283.0,31.9345,32.1241,31.9345,32.0672,228283.0
2021-08-16 10:20:00,33.84,33.86,33.77,33.85,130187.0,32.0767,32.0956,32.0103,32.0862,130187.0
2021-08-16 10:30:00,33.85,33.89,33.76,33.8,110300.0,32.0862,32.1241,32.0008,32.0388,110300.0
2021-08-16 10:40:00,33.8,33.88,33.79,33.84,80007.0,32.0388,32.1146,32.0293,32.0767,80007.0
2021-08-16 10:50:00,33.84,33.84,33.8,33.84,186711.0,32.0767,32.0767,32.0388,32.0767,186711.0
2021-08-16 11:00:00,33.83,33.87,33.76,33.79,140855.0,32.0672,32.1051,32.0008,32.0293,140855.0
2021-08-16 11:10:00,33.78,33.83,33.77,33.8,88181.0,32.0198,32.0672,32.0103,32.0388,88181.0
2021-08-16 11:20:00,33.8,33.83,33.78,33.8,66721.0,32.0388,32.0672,32.0198,32.0388,66721.0
2021-08-16 11:30:00,33.8,33.83,33.77,33.8,103912.0,32.0388,32.0672,32.0103,32.0388,103912.0
2021-08-16 11:40:00,33.8,33.83,33.77,33.82,89392.0,32.0388,32.0672,32.0103,32.0577,89392.0
2021-08-16 11:50:00,33.82,33.84,33.78,33.8,59625.0,32.0577,32.0767,32.0198,32.0388,59625.0
2021-08-16 12:00:00,33.8,33.8,33.75,33.76,46057.0,32.0388,32.0388,31.9914,32.0008,46057.0
2021-08-16 12:10:00,33.76,33.76,33.71,33.73,65130.0,32.0008,32.0008,31.9534,31.9724,65130.0
2021-08-16 12:20:00,33.73,33.77,33.72,33.74,67432.0,31.9724,32.0103,31.9629,31.9819,67432.0
2021-08-16 12:30:00,33.73,33.78,33.72,33.76,58844.0,31.9724,32.0198,31.9629,32.0008,58844.0
2021-08-16 12:40:00,33.76,33.77,33.75,33.75,48501.0,32.0008,32.0103,31.9914,31.9914,48501.0
2021-08-16 12:50:00,33.76,33.8,33.75,33.77,49013.0,32.0008,32.0388,31.9914,32.0103,49013.0
2021-08-16 13:00:00,33.77,33.81,33.75,33.8,81102.0,32.0103,32.0482,31.9914,32.0388,81102.0
2021-08-16 13:10:00,33.8,33.81,33.77,33.78,27564.0,32.0388,32.0482,32.0103,32.0198,27564.0
2021-08-16 13:20:00,33.78,33.82,33.76,33.8,48595.0,32.0198,32.0577,32.0008,32.0388,48595.0
2021-08-16 13:30:00,33.8,33.81,33.75,33.76,52280.0,32.0388,32.0482,31.9914,32.0008,52280.0
2021-08-16 13:40:00,33.75,33.77,33.7,33.71,48260.0,31.9914,32.0103,31.944,31.9534,48260.0
2021-08-16 13:50:00,33.71,33.73,33.71,33.73,46946.0,31.9534,31.9724,31.9534,31.9724,46946.0
2021-08-16 14:00:00,33.73,33.76,33.72,33.76,51449.0,31.9724,32.0008,31.9629,32.0008,51449.0
2021-08-16 14:10:00,33.76,33.76,33.71,33.72,51225.0,32.0008,32.0008,31.9534,31.9629,51225.0
2021-08-16 14:20:00,33.72,33.73,33.69,33.7,60228.0,31.9629,31.9724,31.9345,31.944,60228.0
2021-08-16 14:30:00,33.7,33.73,33.7,33.72,47924.0,31.944,31.9724,31.944,31.9629,47924.0
2021-08-16 14:40:00,33.72,33.78,33.71,33.77,52116.0,31.9629,32.0198,31.9534,32.0103,52116.0
2021-08-16 14:50:00,33.77,33.78,33.75,33.76,103250.0,32.0103,32.0198,31.9914,32.0008,103250.0
2021-08-16 15:00:00,33.76,33.78,33.75,33.77,64798.0,32.0008,32.0198,31.9914,32.0103,64798.0
2021-08-16 15:10:00,33.77,33.79,33.76,33.79,150379.0,32.0103,32.0293,32.0008,32.0293,150379.0
2021-08-16 15:20:00,33.79,33.8,33.75,33.77,162269.0,32.0293,32.0388,31.9914,32.0103,162269.0
2021-08-16 15:30:00,33.77,33.84,33.76,33.83,202145.0,32.0103,32.0767,32.0008,32.0672,202145.0
2021-08-16 15:40:00,33.83,33.85,33.81,33.81,177862.0,32.0672,32.0862,32.0482,32.0482,177862.0
2021-08-16 15:50:00,33.82,33.89,33.76,33.87,609152.0,32.0577,32.1241,32.0008,32.1051,609152.0
2021-08-17 09:30:00,33.84,33.86,33.57,33.6,279941.0,32.0767,32.0956,31.8207,31.8492,279941.0
2021-08-17 09:40:00,33.61,33.64,33.44,33.45,222601.0,31.8587,31.8871,31.6975,31.707,222601.0
2021-08-17 09:50:00,33.45,33.47,33.36,33.45,256154.0,31.707,31.726,31.6217,31.707,256154.0
2021-08-17 10:00:00,33.44,33.45,33.29,33.38,176949.0,31.6975,31.707,31.5553,31.6406,176949.0
2021-08-17 10:10:00,33.38,33.46,33.37,33.41,136129.0,31.6406,31.7165,31.6312,31.6691,136129.0
2021-08-17 10:20:00,33.41,33.51,33.39,33.5,104625.0,31.6691,31.7639,31.6501,31.7544,104625.0
2021-08-17 10:30:00,33.5,33.5,33.36,33.37,111397.0,31.7544,31.7544,31.6217,31.6312,111397.0
2021-08-17 10:40:00,33.36,33.48,33.34,33.48,115151.0,31.6217,31.7354,31.6027,31.7354,115151.0
2021-08-17 10:50:00,33.48,33.52,33.43,33.47,118636.0,31.7354,31.7733,31.688,31.726,118636.0
2021-08-17 11:00:00,33.47,33.47,33.4,33.42,65804.0,31.726,31.726,31.6596,31.6786,65804.0
2021-08-17 11:10:00,33.41,33.49,33.4,33.48,99490.0,31.6691,31.7449,31.6596,31.7354,99490.0
2021-08-17 11:20:00,33.48,33.5,33.43,33.48,69290.0,31.7354,31.7544,31.688,31.7354,69290.0
2021-08-17 11:30:00,33.47,33.57,33.45,33.56,107518.0,31.726,31.8207,31.707,31.8113,107518.0
2021-08-17 11:40:00,33.55,33.58,33.52,33.57,40713.0,31.8018,31.8302,31.7733,31.8207,40713.0
2021-08-17 11:50:00,33.56,33.58,33.54,33.57,63989.0,31.8113,31.8302,31.7923,31.8207,63989.0
2021-08-17 12:00:00,33.57,33.57,33.49,33.5,58832.0,31.8207,31.8207,31.7449,31.7544,58832.0
2021-08-17 12:10:00,33.49,33.5,33.43,33.48,92503.0,31.7449,31.7544,31.688,31.7354,92503.0
2021-08-17 12:20:00,33.48,33.51,33.46,33.5,37141.0,31.7354,31.7639,31.7165,31.7544,37141.0
2021-08-17 12:30:00,33.5,33.5,33.38,33.4,65304.0,31.7544,31.7544,31.6406,31.6596,65304.0
2021-08-17 12:40:00,33.4,33.4,33.32,33.33,107045.0,31.6596,31.6596,31.5838,31.5933,107045.0
2021-08-17 12:50:00,33.33,33.34,33.25,33.27,96730.0,31.5933,31.6027,31.5174,31.5364,96730.0
2021-08-17 13:00:00,33.27,33.34,33.26,33.34,73884.0,31.5364,31.6027,31.5269,31.6027,73884.0
2021-08-17 13:10:00,33.34,33.4,33.33,33.38,151923.0,31.6027,31.6596,31.5933,31.6406,151923.0
2021-08-17 13:20:00,33.38,33.45,33.35,33.43,163482.0,31.6406,31.707,31.6122,31.688,163482.0
2021-08-17 13:30:00,33.43,33.43,33.35,33.35,122297.0,31.688,31.688,31.6122,31.6122,122297.0
2021-08-17 13:40:00,33.35,33.4,33.33,33.4,120207.0,31.6122,31.6596,31.5933,31.6596,120207.0
2021-08-17 13:50:00,33.4,33.47,33.39,33.45,64785.0,31.6596,31.726,31.6501,31.707,64785.0
2021-08-17 14:00:00,33.45,33.49,33.45,33.48,46519.0,31.707,31.7449,31.707,31.7354,46519.0
2021-08-17 14:10:00,33.48,33.51,33.47,33.49,56475.0,31.7354,31.7639,31.726,31.7449,56475.0
2021-08-17 14:20:00,33.5,33.51,33.46,33.46,38605.0,31.7544,31.7639,31.7165,31.7165,38605.0
2021-08-17 14:30:00,33.46,33.48,33.44,33.48,57510.0,31.7165,31.7354,31.6975,31.7354,57510.0
2021-08-17 14:40:00,33.47,33.52,33.46,33.52,65264.0,31.726,31.7733,31.7165,31.7733,65264.0
2021-08-17 14:50:00,33.52,33.6,33.51,33.59,66648.0,31.7733,31.8492,31.7639,31.8397,66648.0
2021-08-17 15:00:00,33.59,33.61,33.58,33.59,91043.0,31.8397,31.8587,31.8302,31.8397,91043.0
2021-08-17 15:10:00,33.59,33.6,33.57,33.59,79604.0,31.8397,31.8492,31.8207,31.8397,79604.0
2021-08-17 15:20:00,33.59,33.64,33.58,33.64,104565.0,31.8397,31.8871,31.8302,31.8871,104565.0
2021-08-17 15:30:00,33.64,33.74,33.63,33.69,223195.0,31.8871,31.9819,31.8776,31.9345,223195.0
2021-08-17 15:40:00,33.69,33.71,33.65,33.69,222018.0,31.9345,31.9534,31.8966,31.9345,222018.0
2021-08-17 15:50:00,33.69,33.77,33.69,33.75,623596.0,31.9345,32.0103,31.9345,31.9914,623596.0
2021-08-18 09:30:00,33.67,33.81,33.63,33.73,147658.0,31.9155,32.0482,31.8776,31.9724,147658.0
2021-08-18 09:40:00,33.73,33.96,33.72,33.93,128356.0,31.9724,32.1904,31.9629,32.162,128356.0
2021-08-18 09:50:00,33.93,34.03,33.9,34.02,79574.0,32.162,32.2568,32.1335,32.2473,79574.0
2021-08-18 10:00:00,34.02,34.17,33.99,34.12,148541.0,32.2473,32.3895,32.2189,32.3421,148541.0
2021-08-18 10:10:00,34.11,34.21,34.09,34.16,130626.0,32.3326,32.4274,32.3136,32.38,130626.0
2021-08-18 10:20:00,34.17,34.17,34.06,34.06,96797.0,32.3895,32.3895,32.2852,32.2852,96797.0
2021-08-18 10:30:00,34.06,34.1,34.03,34.04,53485.0,32.2852,32.3231,32.2568,32.2663,53485.0
2021-08-18 10:40:00,34.04,34.07,34.0,34.05,90789.0,32.2663,32.2947,32.2283,32.2757,90789.0
2021-08-18 10:50:00,34.04,34.08,33.97,33.98,84255.0,32.2663,32.3042,32.1999,32.2094,84255.0
2021-08-18 11:00:00,33.98,33.99,33.92,33.93,61325.0,32.2094,32.2189,32.1525,32.162,61325.0
2021-08-18 11:10:00,33.93,33.95,33.89,33.94,47658.0,32.162,32.1809,32.1241,32.1715,47658.0
2021-08-18 11:20:00,33.94,33.98,33.92,33.95,74325.0,32.1715,32.2094,32.1525,32.1809,74325.0
2021-08-18 11:30:00,33.96,34.02,33.93,34.02,52150.0,32.1904,32.2473,32.162,32.2473,52150.0
2021-08-18 11:40:00,34.01,34.02,33.96,33.97,64511.0,32.2378,32.2473,32.1904,32.1999,64511.0
2021-08-18 11:50:00,33.97,33.99,33.94,33.95,45862.0,32.1999,32.2189,32.1715,32.1809,45862.0
2021-08-18 12:00:00,33.95,33.96,33.91,33.91,107927.0,32.1809,32.1904,32.143,32.143,107927.0
2021-08-18 12:10:00,33.92,33.92,33.89,33.9,118296.0,32.1525,32.1525,32.1241,32.1335,118296.0
2021-08-18 12:20:00,33.9,33.9,33.84,33.85,82308.0,32.1335,32.1335,32.0767,32.0862,82308.0
2021-08-18 12:30:00,33.84,33.88,33.84,33.86,56258.0,32.0767,32.1146,32.0767,32.0956,56258.0
2021-08-18 12:40:00,33.86,33.89,33.85,33.87,50932.0,32.0956,32.1241,32.0862,32.1051,50932.0
2021-08-18 12:50:00,33.86,33.89,33.84,33.88,58814.0,32.0956,32.1241,32.0767,32.1146,58814.0
2021-08-18 13:00:00,33.88,33.89,33.84,33.89,87483.0,32.1146,32.1241,32.0767,32.1241,87483.0
2021-08-18 13:10:00,33.89,33.89,33.84,33.88,76784.0,32.1241,32.1241,32.0767,32.1146,76784.0
2021-08-18 13:20:00,33.88,33.89,33.83,33.86,56243.0,32.1146,32.1241,32.0672,32.0956,56243.0
2021-08-18 13:30:00,33.86,33.89,33.84,33.89,53455.0,32.0956,32.1241,32.0767,32.1241,53455.0
2021-08-18 13:40:00,33.89,33.95,33.88,33.94,135192.0,32.1241,32.1809,32.1146,32.1715,135192.0
2021-08-18 13:50:00,33.94,33.95,33.92,33.92,54152.0,32.1715,32.1809,32.1525,32.1525,54152.0
2021-08-18 14:00:00,33.92,34.03,33.91,34.0,69545.0,32.1525,32.2568,32.143,32.2283,69545.0
2021-08-18 14:10:00,34.0,34.01,33.86,33.9,103992.0,32.2283,32.2378,32.0956,32.1335,103992.0
2021-08-18 14:20:00,33.91,34.02,33.9,34.02,84381.0,32.143,32.2473,32.1335,32.2473,84381.0
2021-08-18 14:30:00,34.02,34.07,34.01,34.07,103741.0,32.2473,32.2947,32.2378,32.2947,103741.0
2021-08-18 14:40:00,34.07,34.07,34.0,34.04,96594.0,32.2947,32.2947,32.2283,32.2663,96594.0
2021-08-18 14:50:00,34.03,34.05,34.0,34.05,63100.0,32.2568,32.2757,32.2283,32.2757,63100.0
2021-08-18 15:00:00,34.04,34.05,33.97,33.97,143506.0,32.2663,32.2757,32.1999,32.1999,143506.0
2021-08-18 15:10:00,33.97,33.99,33.94,33.98,102863.0,32.1999,32.2189,32.1715,32.2094,102863.0
2021-08-18 15:20:00,33.98,33.98,33.87,33.89,107199.0,32.2094,32.2094,32.1051,32.1241,107199.0
2021-08-18 15:30:00,33.88,33.89,33.8,33.82,163691.0,32.1146,32.1241,32.0388,32.0577,163691.0
2021-08-18 15:40:00,33.83,33.87,33.77,33.77,295923.0,32.0672,32.1051,32.0103,32.0103,295923.0
2021-08-18 15:50:00,33.77,33.86,33.74,33.76,744457.0,32.0103,32.0956,31.9819,32.0008,744457.0
2021-08-19 09:30:00,33.68,33.68,33.43,33.59,501485.0,31.925,31.925,31.688,31.8397,501485.0
2021-08-19 09:40:00,33.59,33.74,33.51,33.66,174593.0,31.8397,31.9819,31.7639,31.9061,174593.0
2021-08-19 09:50:00,33.66,33.85,33.66,33.82,106164.0,31.9061,32.0862,31.9061,32.0577,106164.0
2021-08-19 10:00:00,33.82,33.88,33.79,33.83,117239.0,32.0577,32.1146,32.0293,32.0672,117239.0
2021-08-19 10:10:00,33.83,33.92,33.78,33.89,99747.0,32.0672,32.1525,32.0198,32.1241,99747.0
2021-08-19 10:20:00,33.9,33.91,33.8,33.8,71012.0,32.1335,32.143,32.0388,32.0388,71012.0
2021-08-19 10:30:00,33.8,33.81,33.66,33.66,138107.0,32.0388,32.0482,31.9061,31.9061,138107.0
2021-08-19 10:40:00,33.66,33.66,33.54,33.55,118264.0,31.9061,31.9061,31.7923,31.8018,118264.0
2021-08-19 10:50:00,33.55,33.7,33.55,33.68,116567.0,31.8018,31.944,31.8018,31.925,116567.0
2021-08-19 11:00:00,33.68,33.68,33.51,33.52,148481.0,31.925,31.925,31.7639,31.7733,148481.0
2021-08-19 11:10:00,33.51,33.58,33.51,33.54,189431.0,31.7639,31.8302,31.7639,31.7923,189431.0
2021-08-19 11:20:00,33.55,33.56,33.44,33.45,88459.0,31.8018,31.8113,31.6975,31.707,88459.0
2021-08-19 11:30:00,33.45,33.57,33.45,33.53,136591.0,31.707,31.8207,31.707,31.7828,136591.0
2021-08-19 11:40:00,33.52,33.66,33.52,33.64,126797.0,31.7733,31.9061,31.7733,31.8871,126797.0
2021-08-19 11:50:00,33.65,33.69,33.64,33.66,71955.0,31.8966,31.9345,31.8871,31.9061,71955.0
2021-08-19 12:00:00,33.67,33.71,33.61,33.62,67569.0,31.9155,31.9534,31.8587,31.8681,67569.0
2021-08-19 12:10:00,33.62,33.69,33.61,33.64,53115.0,31.8681,31.9345,31.8587,31.8871,53115.0
2021-08-19 12:20:00,33.64,33.66,33.6,33.64,58102.0,31.8871,31.9061,31.8492,31.8871,58102.0
2021-08-19 12:30:00,33.65,33.68,33.63,33.65,59231.0,31.8966,31.925,31.8776,31.8966,59231.0
2021-08-19 12:40:00,33.65,33.65,33.61,33.62,56430.0,31.8966,31.8966,31.8587,31.8681,56430.0
2021-08-19 12:50:00,33.62,33.65,33.59,33.62,67933.0,31.8681,31.8966,31.8397,31.8681,67933.0
2021-08-19 13:00:00,33.62,33.62,33.52,33.55,86932.0,31.8681,31.8681,31.7733,31.8018,86932.0
2021-08-19 13:10:00,33.54,33.58,33.54,33.55,56684.0,31.7923,31.8302,31.7923,31.8018,56684.0
2021-08-19 13:20:00,33.55,33.57,33.45,33.45,71468.0,31.8018,31.8207,31.707,31.707,71468.0
2021-08-19 13:30:00,33.46,33.47,33.42,33.47,97534.0,31.7165,31.726,31.6786,31.726,97534.0
2021-08-19 13:40:00,33.47,33.51,33.45,33.48,95850.0,31.726,31.7639,31.707,31.7354,95850.0
2021-08-19 13:50:00,33.48,33.5,33.44,33.46,58029.0,31.7354,31.7544,31.6975,31.7165,58029.0
2021-08-19 14:00:00,33.47,33.51,33.42,33.5,140435.0,31.726,31.7639,31.6786,31.7544,140435.0
2021-08-19 14:10:00,33.5,33.53,33.48,33.52,85292.0,31.7544,31.7828,31.7354,31.7733,85292.0
2021-08-19 14:20:00,33.51,33.53,33.45,33.46,75687.0,31.7639,31.7828,31.707,31.7165,75687.0
2021-08-19 14:30:00,33.45,33.51,33.39,33.49,119749.0,31.707,31.7639,31.6501,31.7449,119749.0
2021-08-19 14:40:00,33.48,33.53,33.45,33.49,97842.0,31.7354,31.7828,31.707,31.7449,97842.0
2021-08-19 14:50:00,33.49,33.51,33.45,33.49,232412.0,31.7449,31.7639,31.707,31.7449,232412.0
2021-08-19 15:00:00,33.48,33.6,33.48,33.58,106990.0,31.7354,31.8492,31.7354,31.8302,106990.0
2021-08-19 15:10:00,33.57,33.61,33.54,33.61,117515.0,31.8207,31.8587,31.7923,31.8587,117515.0
2021-08-19 15:20:00,33.61,33.69,33.6,33.67,196409.0,31.8587,31.9345,31.8492,31.9155,196409.0
2021-08-19 15:30:00,33.66,33.72,33.64,33.66,197761.0,31.9061,31.9629,31.8871,31.9061,197761.0
2021-08-19 15:40:00,33.66,33.66,33.54,33.59,516383.0,31.9061,31.9061,31.7923,31.8397,516383.0
2021-08-19 15:50:00,33.59,33.61,33.52,33.6,728441.0,31.8397,31.8587,31.7733,31.8492,728441.0
2021-08-20 09:30:00,33.73,33.79,33.59,33.69,329071.0,31.9724,32.0293,31.8397,31.9345,329071.0
2021-08-20 09:40:00,33.7,33.79,33.64,33.75,146116.0,31.944,32.0293,31.8871,31.9914,146116.0
2021-08-20 09:50:00,33.76,33.77,33.63,33.69,85222.0,32.0008,32.0103,31.8776,31.9345,85222.0
2021-08-20 10:00:00,33.7,33.8,33.66,33.75,117156.0,31.944,32.0388,31.9061,31.9914,117156.0
2021-08-20 10:10:00,33.75,33.76,33.6,33.7,86211.0,31.9914,32.0008,31.8492,31.944,86211.0
2021-08-20 10:20:00,33.7,33.72,33.63,33.68,112419.0,31.944,31.9629,31.8776,31.925,112419.0
2021-08-20 10:30:00,33.68,33.73,33.64,33.65,152918.0,31.925,31.9724,31.8871,31.8966,152918.0
2021-08-20 10:40:00,33.65,33.68,33.62,33.66,157100.0,31.8966,31.925,31.8681,31.9061,157100.0
2021-08-20 10:50:00,33.67,33.7,33.62,33.63,64017.0,31.9155,31.944,31.8681,31.8776,64017.0
2021-08-20 11:00:00,33.62,33.69,33.61,33.68,63965.0,31.8681,31.9345,31.8587,31.925,63965.0
2021-08-20 11:10:00,33.68,33.71,33.67,33.7,105030.0,31.925,31.9534,31.9155,31.944,105030.0
2021-08-20 11:20:00,33.7,33.72,33.67,33.68,90672.0,31.944,31.9629,31.9155,31.925,90672.0
2021-08-20 11:30:00,33.68,33.7,33.66,33.67,93474.0,31.925,31.944,31.9061,31.9155,93474.0
2021-08-20 11:40:00,33.67,33.73,33.66,33.73,77567.0,31.9155,31.9724,31.9061,31.9724,77567.0
2021-08-20 11:50:00,33.73,33.77,33.7,33.76,101874.0,31.9724,32.0103,31.944,32.0008,101874.0
2021-08-20 12:00:00,33.76,33.81,33.75,33.77,62025.0,32.0008,32.0482,31.9914,32.0103,62025.0
2021-08-20 12:10:00,33.77,33.78,33.73,33.76,48787.0,32.0103,32.0198,31.9724,32.0008,48787.0
2021-08-20 12:20:00,33.77,33.82,33.76,33.81,108293.0,32.0103,32.0577,32.0008,32.0482,108293.0
2021-08-20 12:30:00,33.81,33.84,33.79,33.8,78987.0,32.0482,32.0767,32.0293,32.0388,78987.0
2021-08-20 12:40:00,33.8,33.84,33.8,33.84,46192.0,32.0388,32.0767,32.0388,32.0767,46192.0
2021-08-20 12:50:00,33.84,33.86,33.8,33.81,91956.0,32.0767,32.0956,32.0388,32.0482,91956.0
2021-08-20 13:00:00,33.82,33.85,33.81,33.82,53209.0,32.0577,32.0862,32.0482,32.0577,53209.0
2021-08-20 13:10:00,33.82,33.83,33.8,33.82,37685.0,32.0577,32.0672,32.0388,32.0577,37685.0
2021-08-20 13:20:00,33.82,33.84,33.76,33.76,44022.0,32.0577,32.0767,32.0008,32.0008,44022.0
2021-08-20 13:30:00,33.77,33.79,33.76,33.76,47939.0,32.0103,32.0293,32.0008,32.0008,47939.0
2021-08-20 13:40:00,33.76,33.78,33.73,33.73,49216.0,32.0008,32.0198,31.9724,31.9724,49216.0
2021-08-20 13:50:00,33.74,33.75,33.72,33.74,60972.0,31.9819,31.9914,31.9629,31.9819,60972.0
2021-08-20 14:00:00,33.75,33.77,33.72,33.75,37885.0,31.9914,32.0103,31.9629,31.9914,37885.0
2021-08-20 14:10:00,33.76,33.78,33.74,33.75,47786.0,32.0008,32.0198,31.9819,31.9914,47786.0
2021-08-20 14:20:00,33.74,33.74,33.69,33.7,57688.0,31.9819,31.9819,31.9345,31.944,57688.0
2021-08-20 14:30:00,33.7,33.72,33.68,33.68,68235.0,31.944,31.9629,31.925,31.925,68235.0
2021-08-20 14:40:00,33.68,33.71,33.66,33.68,143400.0,31.925,31.9534,31.9061,31.925,143400.0
2021-08-20 14:50:00,33.68,33.68,33.63,33.64,91323.0,31.925,31.925,31.8776,31.8871,91323.0
2021-08-20 15:00:00,33.63,33.68,33.62,33.68,79661.0,31.8776,31.925,31.8681,31.925,79661.0
2021-08-20 15:10:00,33.68,33.75,33.67,33.73,254604.0,31.925,31.9914,31.9155,31.9724,254604.0
2021-08-20 15:20:00,33.73,33.75,33.71,33.73,145720.0,31.9724,31.9914,31.9534,31.9724,145720.0
2021-08-20 15:30:00,33.73,33.79,33.72,33.77,141191.0,31.9724,32.0293,31.9629,32.0103,141191.0
2021-08-20 15:40:00,33.77,33.86,33.74,33.81,298852.0,32.0103,32.0956,31.9819,32.0482,298852.0
2021-08-20 15:50:00,33.81,33.82,33.72,33.73,693952.0,32.0482,32.0577,31.9629,31.9724,693952.0
2021-08-23 09:30:00,33.78,34.02,33.78,33.85,282154.0,32.0198,32.2473,32.0198,32.0862,282154.0
2021-08-23 09:40:00,33.85,33.91,33.76,33.81,148961.0,32.0862,32.143,32.0008,32.0482,148961.0
2021-08-23 09:50:00,33.81,33.96,33.79,33.93,94090.0,32.0482,32.1904,32.0293,32.162,94090.0
2021-08-23 10:00:00,33.93,34.03,33.92,34.0,161112.0,32.162,32.2568,32.1525,32.2283,161112.0
2021-08-23 10:10:00,34.0,34.11,34.0,34.09,97147.0,32.2283,32.3326,32.2283,32.3136,97147.0
2021-08-23 10:20:00,34.08,34.2,34.04,34.2,160298.0,32.3042,32.4179,32.2663,32.4179,160298.0
2021-08-23 10:30:00,34.19,34.24,34.15,34.23,118132.0,32.4084,32.4558,32.3705,32.4464,118132.0
2021-08-23 10:40:00,34.23,34.26,34.21,34.25,123329.0,32.4464,32.4748,32.4274,32.4653,123329.0
2021-08-23 10:50:00,34.25,34.26,34.19,34.19,122760.0,32.4653,32.4748,32.4084,32.4084,122760.0
2021-08-23 11:00:00,34.19,34.3,34.18,34.3,82342.0,32.4084,32.5127,32.399,32.5127,82342.0
2021-08-23 11:10:00,34.3,34.33,34.28,34.3,100280.0,32.5127,32.5411,32.4937,32.5127,100280.0
2021-08-23 11:20:00,34.3,34.31,34.23,34.23,90758.0,32.5127,32.5222,32.4464,32.4464,90758.0
2021-08-23 11:30:00,34.23,34.25,34.19,34.2,125858.0,32.4464,32.4653,32.4084,32.4179,125858.0
2021-08-23 11:40:00,34.2,34.21,34.15,34.15,138278.0,32.4179,32.4274,32.3705,32.3705,138278.0
2021-08-23 11:50:00,34.16,34.17,34.13,34.15,78055.0,32.38,32.3895,32.3516,32.3705,78055.0
2021-08-23 12:00:00,34.15,34.18,34.12,34.16,87023.0,32.3705,32.399,32.3421,32.38,87023.0
2021-08-23 12:10:00,34.16,34.17,34.14,34.16,77813.0,32.38,32.3895,32.361,32.38,77813.0
2021-08-23 12:20:00,34.16,34.17,34.14,34.16,188368.0,32.38,32.3895,32.361,32.38,188368.0
2021-08-23 12:30:00,34.16,34.16,34.11,34.12,85529.0,32.38,32.38,32.3326,32.3421,85529.0
2021-08-23 12:40:00,34.12,34.12,34.06,34.08,97744.0,32.3421,32.3421,32.2852,32.3042,97744.0
2021-08-23 12:50:00,34.08,34.09,34.05,34.07,124758.0,32.3042,32.3136,32.2757,32.2947,124758.0
2021-08-23 13:00:00,34.07,34.07,34.01,34.04,124724.0,32.2947,32.2947,32.2378,32.2663,124724.0
2021-08-23 13:10:00,34.04,34.04,33.99,34.0,187789.0,32.2663,32.2663,32.2189,32.2283,187789.0
2021-08-23 13:20:00,34.0,34.04,33.99,34.01,100063.0,32.2283,32.2663,32.2189,32.2378,100063.0
2021-08-23 13:30:00,34.01,34.03,33.96,34.0,133241.0,32.2378,32.2568,32.1904,32.2283,133241.0
2021-08-23 13:40:00,34.0,34.01,33.99,34.01,51741.0,32.2283,32.2378,32.2189,32.2378,51741.0
2021-08-23 13:50:00,34.01,34.05,34.0,34.02,94111.0,32.2378,32.2757,32.2283,32.2473,94111.0
2021-08-23 14:00:00,34.02,34.05,34.01,34.05,63258.0,32.2473,32.2757,32.2378,32.2757,63258.0
2021-08-23 14:10:00,34.05,34.05,33.97,34.0,76494.0,32.2757,32.2757,32.1999,32.2283,76494.0
2021-08-23 14:20:00,34.01,34.01,33.96,33.97,104343.0,32.2378,32.2378,32.1904,32.1999,104343.0
2021-08-23 14:30:00,33.96,34.01,33.96,33.98,162459.0,32.1904,32.2378,32.1904,32.2094,162459.0
2021-08-23 14:40:00,33.98,33.99,33.95,33.98,120097.0,32.2094,32.2189,32.1809,32.2094,120097.0
2021-08-23 14:50:00,33.98,34.01,33.98,33.99,66487.0,32.2094,32.2378,32.2094,32.2189,66487.0
2021-08-23 15:00:00,34.0,34.01,33.97,33.97,107144.0,32.2283,32.2378,32.1999,32.1999,107144.0
2021-08-23 15:10:00,33.97,33.98,33.94,33.97,116503.0,32.1999,32.2094,32.1715,32.1999,116503.0
2021-08-23 15:20:00,33.97,33.99,33.95,33.97,108199.0,32.1999,32.2189,32.1809,32.1999,108199.0
2021-08-23 15:30:00,33.97,33.97,33.9,33.91,171154.0,32.1999,32.1999,32.1335,32.143,171154.0
2021-08-23 15:40:00,33.91,33.92,33.88,33.89,340820.0,32.143,32.1525,32.1146,32.1241,340820.0
2021-08-23 15:50:00,33.88,33.91,33.83,33.87,704477.0,32.1146,32.143,32.0672,32.1051,704477.0
2021-08-24 09:30:00,33.99,34.01,33.85,33.87,251682.0,32.2189,32.2378,32.0862,32.1051,251682.0
2021-08-24 09:40:00,33.87,33.88,33.72,33.73,222648.0,32.1051,32.1146,31.9629,31.9724,222648.0
2021-08-24 09:50:00,33.73,33.74,33.68,33.72,254154.0,31.9724,31.9819,31.925,31.9629,254154.0
2021-08-24 10:00:00,33.72,33.73,33.56,33.56,425522.0,31.9629,31.9724,31.8113,31.8113,425522.0
2021-08-24 10:10:00,33.57,33.61,33.51,33.55,244111.0,31.8207,31.8587,31.7639,31.8018,244111.0
2021-08-24 10:20:00,33.55,33.56,33.47,33.52,205540.0,31.8018,31.8113,31.726,31.7733,205540.0
2021-08-24 10:30:00,33.52,33.53,33.48,33.52,196951.0,31.7733,31.7828,31.7354,31.7733,196951.0
2021-08-24 10:40:00,33.52,33.58,33.48,33.48,342045.0,31.7733,31.8302,31.7354,31.7354,342045.0
2021-08-24 10:50:00,33.48,33.51,33.46,33.49,292880.0,31.7354,31.7639,31.7165,31.7449,292880.0
2021-08-24 11:00:00,33.49,33.53,33.45,33.51,180222.0,31.7449,31.7828,31.707,31.7639,180222.0
2021-08-24 11:10:00,33.5,33.51,33.47,33.49,145308.0,31.7544,31.7639,31.726,31.7449,145308.0
2021-08-24 11:20:00,33.49,33.51,33.47,33.5,142333.0,31.7449,31.7639,31.726,31.7544,142333.0
2021-08-24 11:30:00,33.5,33.5,33.43,33.43,107947.0,31.7544,31.7544,31.688,31.688,107947.0
2021-08-24 11:40:00,33.43,33.44,33.42,33.44,96811.0,31.688,31.6975,31.6786,31.6975,96811.0
2021-08-24 11:50:00,33.43,33.46,33.41,33.45,89310.0,31.688,31.7165,31.6691,31.707,89310.0
2021-08-24 12:00:00,33.45,33.47,33.42,33.45,45082.0,31.707,31.726,31.6786,31.707,45082.0
2021-08-24 12:10:00,33.45,33.46,33.4,33.44,95341.0,31.707,31.7165,31.6596,31.6975,95341.0
2021-08-24 12:20:00,33.44,33.45,33.41,33.43,102653.0,31.6975,31.707,31.6691,31.688,102653.0
2021-08-24 12:30:00,33.43,33.44,33.36,33.39,118136.0,31.688,31.6975,31.6217,31.6501,118136.0
2021-08-24 12:40:00,33.39,33.41,33.37,33.39,115816.0,31.6501,31.6691,31.6312,31.6501,115816.0
2021-08-24 12:50:00,33.4,33.4,33.36,33.37,89575.0,31.6596,31.6596,31.6217,31.6312,89575.0
2021-08-24 13:00:00,33.37,33.38,33.34,33.36,170609.0,31.6312,31.6406,31.6027,31.6217,170609.0
2021-08-24 13:10:00,33.36,33.4,33.35,33.4,91116.0,31.6217,31.6596,31.6122,31.6596,91116.0
2021-08-24 13:20:00,33.4,33.42,33.37,33.37,117951.0,31.6596,31.6786,31.6312,31.6312,117951.0
2021-08-24 13:30:00,33.37,33.42,33.37,33.41,115502.0,31.6312,31.6786,31.6312,31.6691,115502.0
2021-08-24 13:40:00,33.42,33.47,33.41,33.47,165631.0,31.6786,31.726,31.6691,31.726,165631.0
2021-08-24 13:50:00,33.47,33.49,33.45,33.48,83259.0,31.726,31.7449,31.707,31.7354,83259.0
2021-08-24 14:00:00,33.48,33.51,33.45,33.45,86324.0,31.7354,31.7639,31.707,31.707,86324.0
2021-08-24 14:10:00,33.45,33.47,33.42,33.44,119082.0,31.707,31.726,31.6786,31.6975,119082.0
2021-08-24 14:20:00,33.43,33.46,33.42,33.44,122398.0,31.688,31.7165,31.6786,31.6975,122398.0
2021-08-24 14:30:00,33.44,33.46,33.42,33.46,109862.0,31.6975,31.7165,31.6786,31.7165,109862.0
2021-08-24 14:40:00,33.45,33.46,33.41,33.44,107596.0,31.707,31.7165,31.6691,31.6975,107596.0
2021-08-24 14:50:00,33.44,33.46,33.43,33.44,70658.0,31.6975,31.7165,31.688,31.6975,70658.0
2021-08-24 15:00:00,33.45,33.46,33.43,33.46,92356.0,31.707,31.7165,31.688,31.7165,92356.0
2021-08-24 15:10:00,33.46,33.48,33.45,33.47,85139.0,31.7165,31.7354,31.707,31.726,85139.0
2021-08-24 15:20:00,33.47,33.47,33.42,33.43,181077.0,31.726,31.726,31.6786,31.688,181077.0
2021-08-24 15:30:00,33.42,33.43,33.38,33.39,279659.0,31.6786,31.688,31.6406,31.6501,279659.0
2021-08-24 15:40:00,33.39,33.41,33.37,33.4,349038.0,31.6501,31.6691,31.6312,31.6596,349038.0
2021-08-24 15:50:00,33.4,33.41,33.32,33.36,1062551.0,31.6596,31.6691,31.5838,31.6217,1062551.0
2021-08-25 09:30:00,33.41,33.48,33.27,33.34,193498.0,31.6691,31.7354,31.5364,31.6027,193498.0
2021-08-25 09:40:00,33.34,33.42,33.32,33.36,75863.0,31.6027,31.6786,31.5838,31.6217,75863.0
2021-08-25 09:50:00,33.37,33.44,33.35,33.39,391095.0,31.6312,31.6975,31.6122,31.6501,391095.0
2021-08-25 10:00:00,33.39,33.44,33.36,33.41,119681.0,31.6501,31.6975,31.6217,31.6691,119681.0
2021-08-25 10:10:00,33.41,33.42,33.33,33.34,60336.0,31.6691,31.6786,31.5933,31.6027,60336.0
2021-08-25 10:20:00,33.34,33.37,33.32,33.36,70339.0,31.6027,31.6312,31.5838,31.6217,70339.0
2021-08-25 10:30:00,33.35,33.4,33.31,33.39,66933.0,31.6122,31.6596,31.5743,31.6501,66933.0
2021-08-25 10:40:00,33.4,33.42,33.33,33.33,132221.0,31.6596,31.6786,31.5933,31.5933,132221.0
2021-08-25 10:50:00,33.33,33.36,33.29,33.3,124554.0,31.5933,31.6217,31.5553,31.5648,124554.0
2021-08-25 11:00:00,33.3,33.38,33.27,33.37,518398.0,31.5648,31.6406,31.5364,31.6312,518398.0
2021-08-25 11:10:00,33.37,33.43,33.36,33.42,105107.0,31.6312,31.688,31.6217,31.6786,105107.0
2021-08-25 11:20:00,33.42,33.47,33.41,33.45,258560.0,31.6786,31.726,31.6691,31.707,258560.0
2021-08-25 11:30:00,33.45,33.48,33.43,33.48,44451.0,31.707,31.7354,31.688,31.7354,44451.0
2021-08-25 11:40:00,33.48,33.5,33.44,33.44,104666.0,31.7354,31.7544,31.6975,31.6975,104666.0
2021-08-25 11:50:00,33.45,33.45,33.4,33.41,117328.0,31.707,31.707,31.6596,31.6691,117328.0
2021-08-25 12:00:00,33.41,33.47,33.4,33.46,264431.0,31.6691,31.726,31.6596,31.7165,264431.0
2021-08-25 12:10:00,33.45,33.47,33.41,33.45,177776.0,31.707,31.726,31.6691,31.707,177776.0
2021-08-25 12:20:00,33.45,33.46,33.44,33.44,39913.0,31.707,31.7165,31.6975,31.6975,39913.0
2021-08-25 12:30:00,33.44,33.49,33.42,33.49,169428.0,31.6975,31.7449,31.6786,31.7449,169428.0
2021-08-25 12:40:00,33.48,33.52,33.48,33.52,58607.0,31.7354,31.7733,31.7354,31.7733,58607.0
2021-08-25 12:50:00,33.52,33.53,33.51,33.52,59507.0,31.7733,31.7828,31.7639,31.7733,59507.0
2021-08-25 13:00:00,33.52,33.55,33.49,33.55,64811.0,31.7733,31.8018,31.7449,31.8018,64811.0
2021-08-25 13:10:00,33.55,33.55,33.49,33.5,80286.0,31.8018,31.8018,31.7449,31.7544,80286.0
2021-08-25 13:20:00,33.51,33.51,33.48,33.48,40632.0,31.7639,31.7639,31.7354,31.7354,40632.0
2021-08-25 13:30:00,33.48,33.49,33.47,33.48,95756.0,31.7354,31.7449,31.726,31.7354,95756.0
2021-08-25 13:40:00,33.48,33.49,33.46,33.48,48810.0,31.7354,31.7449,31.7165,31.7354,48810.0
2021-08-25 13:50:00,33.48,33.5,33.47,33.48,63896.0,31.7354,31.7544,31.726,31.7354,63896.0
2021-08-25 14:00:00,33.48,33.49,33.43,33.44,120714.0,31.7354,31.7449,31.688,31.6975,120714.0
2021-08-25 14:10:00,33.44,33.46,33.41,33.45,181756.0,31.6975,31.7165,31.6691,31.707,181756.0
2021-08-25 14:20:00,33.44,33.53,33.44,33.52,79779.0,31.6975,31.7828,31.6975,31.7733,79779.0
2021-08-25 14:30:00,33.52,33.53,33.5,33.52,54857.0,31.7733,31.7828,31.7544,31.7733,54857.0
2021-08-25 14:40:00,33.52,33.53,33.51,33.52,40807.0,31.7733,31.7828,31.7639,31.7733,40807.0
2021-08-25 14:50:00,33.52,33.55,33.52,33.54,50913.0,31.7733,31.8018,31.7733,31.7923,50913.0
2021-08-25 15:00:00,33.54,33.56,33.51,33.55,78692.0,31.7923,31.8113,31.7639,31.8018,78692.0
2021-08-25 15:10:00,33.55,33.56,33.51,33.52,65501.0,31.8018,31.8113,31.7639,31.7733,65501.0
2021-08-25 15:20:00,33.52,33.53,33.49,33.51,86914.0,31.7733,31.7828,31.7449,31.7639,86914.0
2021-08-25 15:30:00,33.51,33.53,33.48,33.5,152818.0,31.7639,31.7828,31.7354,31.7544,152818.0
2021-08-25 15:40:00,33.5,33.52,33.47,33.47,181320.0,31.7544,31.7733,31.726,31.726,181320.0
2021-08-25 15:50:00,33.48,33.51,33.42,33.46,970082.0,31.7354,31.7639,31.6786,31.7165,970082.0
2021-08-26 09:30:00,33.47,33.66,33.45,33.55,271796.0,31.726,31.9061,31.707,31.8018,271796.0
2021-08-26 09:40:00,33.55,33.58,33.47,33.48,164290.0,31.8018,31.8302,31.726,31.7354,164290.0
2021-08-26 09:50:00,33.48,33.5,33.42,33.42,93052.0,31.7354,31.7544,31.6786,31.6786,93052.0
2021-08-26 10:00:00,33.42,33.43,33.32,33.33,85042.0,31.6786,31.688,31.5838,31.5933,85042.0
2021-08-26 10:10:00,33.33,33.44,33.32,33.41,122082.0,31.5933,31.6975,31.5838,31.6691,122082.0
2021-08-26 10:20:00,33.4,33.41,33.21,33.23,245669.0,31.6596,31.6691,31.4795,31.4985,245669.0
2021-08-26 10:30:00,33.23,33.27,33.11,33.13,193668.0,31.4985,31.5364,31.3847,31.4037,193668.0
2021-08-26 10:40:00,33.12,33.26,33.1,33.24,115918.0,31.3942,31.5269,31.3752,31.5079,115918.0
2021-08-26 10:50:00,33.24,33.29,33.2,33.29,80514.0,31.5079,31.5553,31.47,31.5553,80514.0
2021-08-26 11:00:00,33.28,33.33,33.25,33.33,108965.0,31.5459,31.5933,31.5174,31.5933,108965.0
2021-08-26 11:10:00,33.32,33.38,33.3,33.31,86724.0,31.5838,31.6406,31.5648,31.5743,86724.0
2021-08-26 11:20:00,33.32,33.37,33.27,33.28,71893.0,31.5838,31.6312,31.5364,31.5459,71893.0
2021-08-26 11:30:00,33.28,33.32,33.26,33.31,61918.0,31.5459,31.5838,31.5269,31.5743,61918.0
2021-08-26 11:40:00,33.31,33.33,33.26,33.27,40343.0,31.5743,31.5933,31.5269,31.5364,40343.0
2021-08-26 11:50:00,33.27,33.28,33.24,33.25,44249.0,31.5364,31.5459,31.5079,31.5174,44249.0
2021-08-26 12:00:00,33.26,33.29,33.25,33.29,58176.0,31.5269,31.5553,31.5174,31.5553,58176.0
2021-08-26 12:10:00,33.28,33.31,33.27,33.28,41491.0,31.5459,31.5743,31.5364,31.5459,41491.0
2021-08-26 12:20:00,33.28,33.31,33.25,33.25,39390.0,31.5459,31.5743,31.5174,31.5174,39390.0
2021-08-26 12:30:00,33.25,33.27,33.23,33.24,54331.0,31.5174,31.5364,31.4985,31.5079,54331.0
2021-08-26 12:40:00,33.24,33.25,33.22,33.23,50336.0,31.5079,31.5174,31.489,31.4985,50336.0
2021-08-26 12:50:00,33.23,33.25,33.2,33.22,67375.0,31.4985,31.5174,31.47,31.489,67375.0
2021-08-26 13:00:00,33.22,33.26,33.21,33.25,41980.0,31.489,31.5269,31.4795,31.5174,41980.0
2021-08-26 13:10:00,33.24,33.26,33.23,33.23,52521.0,31.5079,31.5269,31.4985,31.4985,52521.0
2021-08-26 13:20:00,33.23,33.24,33.2,33.22,55163.0,31.4985,31.5079,31.47,31.489,55163.0
2021-08-26 13:30:00,33.23,33.26,33.22,33.25,53870.0,31.4985,31.5269,31.489,31.5174,53870.0
2021-08-26 13:40:00,33.24,33.27,33.24,33.27,92216.0,31.5079,31.5364,31.5079,31.5364,92216.0
2021-08-26 13:50:00,33.27,33.29,33.25,33.26,68321.0,31.5364,31.5553,31.5174,31.5269,68321.0
2021-08-26 14:00:00,33.26,33.26,33.2,33.2,52972.0,31.5269,31.5269,31.47,31.47,52972.0
2021-08-26 14:10:00,33.2,33.22,33.19,33.22,56937.0,31.47,31.489,31.4605,31.489,56937.0
2021-08-26 14:20:00,33.22,33.24,33.21,33.23,40339.0,31.489,31.5079,31.4795,31.4985,40339.0
2021-08-26 14:30:00,33.24,33.26,33.23,33.26,47670.0,31.5079,31.5269,31.4985,31.5269,47670.0
2021-08-26 14:40:00,33.26,33.26,33.2,33.21,70091.0,31.5269,31.5269,31.47,31.4795,70091.0
2021-08-26 14:50:00,33.2,33.23,33.19,33.2,51229.0,31.47,31.4985,31.4605,31.47,51229.0
2021-08-26 15:00:00,33.2,33.24,33.19,33.22,102653.0,31.47,31.5079,31.4605,31.489,102653.0
2021-08-26 15:10:00,33.22,33.26,33.21,33.25,108714.0,31.489,31.5269,31.4795,31.5174,108714.0
2021-08-26 15:20:00,33.26,33.26,33.22,33.24,169578.0,31.5269,31.5269,31.489,31.5079,169578.0
2021-08-26 15:30:00,33.24,33.29,33.23,33.26,204840.0,31.5079,31.5553,31.4985,31.5269,204840.0
2021-08-26 15:40:00,33.26,33.28,33.22,33.27,162202.0,31.5269,31.5459,31.489,31.5364,162202.0
2021-08-26 15:50:00,33.28,33.31,33.27,33.27,700168.0,31.5459,31.5743,31.5364,31.5364,700168.0
2021-08-27 09:30:00,33.31,33.41,33.28,33.37,136328.0,31.5743,31.6691,31.5459,31.6312,136328.0
2021-08-27 09:40:00,33.37,33.49,33.34,33.41,99990.0,31.6312,31.7449,31.6027,31.6691,99990.0
2021-08-27 09:50:00,33.41,33.46,33.4,33.45,90722.0,31.6691,31.7165,31.6596,31.707,90722.0
2021-08-27 10:00:00,33.45,33.55,33.4,33.47,293306.0,31.707,31.8018,31.6596,31.726,293306.0
2021-08-27 10:10:00,33.47,33.51,33.44,33.48,214871.0,31.726,31.7639,31.6975,31.7354,214871.0
2021-08-27 10:20:00,33.48,33.5,33.44,33.45,121005.0,31.7354,31.7544,31.6975,31.707,121005.0
2021-08-27 10:30:00,33.45,33.47,33.38,33.41,75455.0,31.707,31.726,31.6406,31.6691,75455.0
2021-08-27 10:40:00,33.41,33.42,33.35,33.41,99098.0,31.6691,31.6786,31.6122,31.6691,99098.0
2021-08-27 10:50:00,33.42,33.45,33.41,33.42,133252.0,31.6786,31.707,31.6691,31.6786,133252.0
2021-08-27 11:00:00,33.43,33.43,33.38,33.39,206985.0,31.688,31.688,31.6406,31.6501,206985.0
2021-08-27 11:10:00,33.4,33.45,33.39,33.43,348326.0,31.6596,31.707,31.6501,31.688,348326.0
2021-08-27 11:20:00,33.44,33.48,33.42,33.46,137498.0,31.6975,31.7354,31.6786,31.7165,137498.0
2021-08-27 11:30:00,33.47,33.48,33.41,33.44,84081.0,31.726,31.7354,31.6691,31.6975,84081.0
2021-08-27 11:40:00,33.45,33.49,33.43,33.44,67264.0,31.707,31.7449,31.688,31.6975,67264.0
2021-08-27 11:50:00,33.44,33.45,33.41,33.43,44441.0,31.6975,31.707,31.6691,31.688,44441.0
2021-08-27 12:00:00,33.43,33.45,33.4,33.44,58056.0,31.688,31.707,31.6596,31.6975,58056.0
2021-08-27 12:10:00,33.44,33.44,33.38,33.41,62213.0,31.6975,31.6975,31.6406,31.6691,62213.0
2021-08-27 12:20:00,33.4,33.41,33.36,33.39,95861.0,31.6596,31.6691,31.6217,31.6501,95861.0
2021-08-27 12:30:00,33.39,33.41,33.38,33.4,50202.0,31.6501,31.6691,31.6406,31.6596,50202.0
2021-08-27 12:40:00,33.4,33.42,33.38,33.41,59778.0,31.6596,31.6786,31.6406,31.6691,59778.0
2021-08-27 12:50:00,33.41,33.43,33.39,33.43,40862.0,31.6691,31.688,31.6501,31.688,40862.0
2021-08-27 13:00:00,33.42,33.46,33.41,33.45,49870.0,31.6786,31.7165,31.6691,31.707,49870.0
2021-08-27 13:10:00,33.46,33.47,33.44,33.47,47354.0,31.7165,31.726,31.6975,31.726,47354.0
2021-08-27 13:20:00,33.47,33.48,33.45,33.47,32911.0,31.726,31.7354,31.707,31.726,32911.0
2021-08-27 13:30:00,33.47,33.51,33.46,33.5,53960.0,31.726,31.7639,31.7165,31.7544,53960.0
2021-08-27 13:40:00,33.5,33.53,33.49,33.5,47737.0,31.7544,31.7828,31.7449,31.7544,47737.0
2021-08-27 13:50:00,33.5,33.52,33.49,33.52,31472.0,31.7544,31.7733,31.7449,31.7733,31472.0
2021-08-27 14:00:00,33.51,33.52,33.47,33.48,64140.0,31.7639,31.7733,31.726,31.7354,64140.0
2021-08-27 14:10:00,33.48,33.5,33.47,33.48,46675.0,31.7354,31.7544,31.726,31.7354,46675.0
2021-08-27 14:20:00,33.48,33.48,33.45,33.47,44262.0,31.7354,31.7354,31.707,31.726,44262.0
2021-08-27 14:30:00,33.47,33.48,33.44,33.47,84783.0,31.726,31.7354,31.6975,31.726,84783.0
2021-08-27 14:40:00,33.46,33.47,33.43,33.44,48873.0,31.7165,31.726,31.688,31.6975,48873.0
2021-08-27 14:50:00,33.45,33.45,33.41,33.43,35001.0,31.707,31.707,31.6691,31.688,35001.0
2021-08-27 15:00:00,33.43,33.46,33.42,33.45,58694.0,31.688,31.7165,31.6786,31.707,58694.0
2021-08-27 15:10:00,33.45,33.48,33.44,33.47,78970.0,31.707,31.7354,31.6975,31.726,78970.0
2021-08-27 15:20:00,33.46,33.47,33.43,33.44,81870.0,31.7165,31.726,31.688,31.6975,81870.0
2021-08-27 15:30:00,33.44,33.48,33.44,33.48,115378.0,31.6975,31.7354,31.6975,31.7354,115378.0
2021-08-27 15:40:00,33.48,33.49,33.41,33.41,174813.0,31.7354,31.7449,31.6691,31.6691,174813.0
2021-08-27 15:50:00,33.41,33.48,33.41,33.46,816489.0,31.6691,31.7354,31.6691,31.7165,816489.0
2021-08-30 09:30:00,33.29,33.36,33.09,33.14,292878.0,31.644,31.7105,31.4539,31.5014,292878.0
2021-08-30 09:40:00,33.15,33.18,33.1,33.12,139123.0,31.5109,31.5394,31.4634,31.4824,139123.0
2021-08-30 09:50:00,33.12,33.16,33.1,33.14,96758.0,31.4824,31.5204,31.4634,31.5014,96758.0
2021-08-30 10:00:00,33.13,33.17,33.07,33.08,126122.0,31.4919,31.5299,31.4349,31.4444,126122.0
2021-08-30 10:10:00,33.08,33.1,33.03,33.07,105484.0,31.4444,31.4634,31.3969,31.4349,105484.0
2021-08-30 10:20:00,33.07,33.12,33.06,33.09,122028.0,31.4349,31.4824,31.4254,31.4539,122028.0
2021-08-30 10:30:00,33.09,33.09,33.04,33.07,165768.0,31.4539,31.4539,31.4064,31.4349,165768.0
2021-08-30 10:40:00,33.07,33.08,33.04,33.06,85134.0,31.4349,31.4444,31.4064,31.4254,85134.0
2021-08-30 10:50:00,33.07,33.12,33.05,33.09,114584.0,31.4349,31.4824,31.4159,31.4539,114584.0
2021-08-30 11:00:00,33.09,33.14,33.08,33.13,82052.0,31.4539,31.5014,31.4444,31.4919,82052.0
2021-08-30 11:10:00,33.13,33.19,33.12,33.18,139836.0,31.4919,31.5489,31.4824,31.5394,139836.0
2021-08-30 11:20:00,33.18,33.19,33.16,33.16,57939.0,31.5394,31.5489,31.5204,31.5204,57939.0
2021-08-30 11:30:00,33.17,33.24,33.16,33.22,137676.0,31.5299,31.5965,31.5204,31.5775,137676.0
2021-08-30 11:40:00,33.22,33.22,33.15,33.17,66564.0,31.5775,31.5775,31.5109,31.5299,66564.0
2021-08-30 11:50:00,33.16,33.18,33.15,33.16,37355.0,31.5204,31.5394,31.5109,31.5204,37355.0
2021-08-30 12:00:00,33.16,33.18,33.14,33.15,57770.0,31.5204,31.5394,31.5014,31.5109,57770.0
2021-08-30 12:10:00,33.15,33.17,33.1,33.1,53406.0,31.5109,31.5299,31.4634,31.4634,53406.0
2021-08-30 12:20:00,33.09,33.11,33.08,33.09,52167.0,31.4539,31.4729,31.4444,31.4539,52167.0
2021-08-30 12:30:00,33.1,33.12,33.09,33.1,38549.0,31.4634,31.4824,31.4539,31.4634,38549.0
2021-08-30 12:40:00,33.09,33.11,33.07,33.08,53652.0,31.4539,31.4729,31.4349,31.4444,53652.0
2021-08-30 12:50:00,33.08,33.09,33.06,33.08,43697.0,31.4444,31.4539,31.4254,31.4444,43697.0
2021-08-30 13:00:00,33.08,33.09,33.05,33.07,54394.0,31.4444,31.4539,31.4159,31.4349,54394.0
2021-08-30 13:10:00,33.07,33.11,33.06,33.08,60108.0,31.4349,31.4729,31.4254,31.4444,60108.0
2021-08-30 13:20:00,33.09,33.11,33.06,33.11,39950.0,31.4539,31.4729,31.4254,31.4729,39950.0
2021-08-30 13:30:00,33.11,33.12,33.08,33.11,72600.0,31.4729,31.4824,31.4444,31.4729,72600.0
2021-08-30 13:40:00,33.11,33.12,33.06,33.08,79395.0,31.4729,31.4824,31.4254,31.4444,79395.0
2021-08-30 13:50:00,33.09,33.1,33.07,33.09,51460.0,31.4539,31.4634,31.4349,31.4539,51460.0
2021-08-30 14:00:00,33.1,33.13,33.08,33.11,57660.0,31.4634,31.4919,31.4444,31.4729,57660.0
2021-08-30 14:10:00,33.12,33.12,33.09,33.1,74334.0,31.4824,31.4824,31.4539,31.4634,74334.0
2021-08-30 14:20:00,33.11,33.17,33.1,33.16,50934.0,31.4729,31.5299,31.4634,31.5204,50934.0
2021-08-30 14:30:00,33.16,33.18,33.14,33.16,60199.0,31.5204,31.5394,31.5014,31.5204,60199.0
2021-08-30 14:40:00,33.16,33.16,33.13,33.14,46237.0,31.5204,31.5204,31.4919,31.5014,46237.0
2021-08-30 14:50:00,33.14,33.18,33.12,33.16,100541.0,31.5014,31.5394,31.4824,31.5204,100541.0
2021-08-30 15:00:00,33.16,33.19,33.15,33.17,120466.0,31.5204,31.5489,31.5109,31.5299,120466.0
2021-08-30 15:10:00,33.17,33.17,33.12,33.14,88722.0,31.5299,31.5299,31.4824,31.5014,88722.0
2021-08-30 15:20:00,33.14,33.16,33.12,33.16,130026.0,31.5014,31.5204,31.4824,31.5204,130026.0
2021-08-30 15:30:00,33.16,33.16,33.11,33.14,173329.0,31.5204,31.5204,31.4729,31.5014,173329.0
2021-08-30 15:40:00,33.15,33.15,33.09,33.14,179458.0,31.5109,31.5109,31.4539,31.5014,179458.0
2021-08-30 15:50:00,33.13,33.15,33.08,33.1,509344.0,31.4919,31.5109,31.4444,31.4634,509344.0
2021-08-31 09:30:00,33.1,33.23,33.08,33.1,340502.0,31.4634,31.587,31.4444,31.4634,340502.0
2021-08-31 09:40:00,33.1,33.12,32.89,32.91,190672.0,31.4634,31.4824,31.2638,31.2828,190672.0
2021-08-31 09:50:00,32.91,32.96,32.83,32.93,196914.0,31.2828,31.3303,31.2067,31.3018,196914.0
2021-08-31 10:00:00,32.93,33.01,32.91,33.0,105423.0,31.3018,31.3778,31.2828,31.3683,105423.0
2021-08-31 10:10:00,33.0,33.05,32.98,33.0,82528.0,31.3683,31.4159,31.3493,31.3683,82528.0
2021-08-31 10:20:00,33.0,33.0,32.92,32.97,103526.0,31.3683,31.3683,31.2923,31.3398,103526.0
2021-08-31 10:30:00,32.97,33.02,32.95,33.0,106096.0,31.3398,31.3873,31.3208,31.3683,106096.0
2021-08-31 10:40:00,33.0,33.08,32.99,33.07,101824.0,31.3683,31.4444,31.3588,31.4349,101824.0
2021-08-31 10:50:00,33.07,33.08,33.02,33.04,96342.0,31.4349,31.4444,31.3873,31.4064,96342.0
2021-08-31 11:00:00,33.03,33.03,32.98,32.98,52668.0,31.3969,31.3969,31.3493,31.3493,52668.0
2021-08-31 11:10:00,32.98,33.02,32.97,33.01,53382.0,31.3493,31.3873,31.3398,31.3778,53382.0
2021-08-31 11:20:00,33.01,33.03,32.98,32.98,55222.0,31.3778,31.3969,31.3493,31.3493,55222.0
2021-08-31 11:30:00,32.98,33.02,32.98,33.0,55496.0,31.3493,31.3873,31.3493,31.3683,55496.0
2021-08-31 11:40:00,33.0,33.03,32.99,33.01,56709.0,31.3683,31.3969,31.3588,31.3778,56709.0
2021-08-31 11:50:00,33.01,33.02,32.98,33.02,62029.0,31.3778,31.3873,31.3493,31.3873,62029.0
2021-08-31 12:00:00,33.02,33.04,33.0,33.02,41630.0,31.3873,31.4064,31.3683,31.3873,41630.0
2021-08-31 12:10:00,33.02,33.03,33.0,33.01,55784.0,31.3873,31.3969,31.3683,31.3778,55784.0
2021-08-31 12:20:00,33.01,33.03,32.99,33.02,35555.0,31.3778,31.3969,31.3588,31.3873,35555.0
2021-08-31 12:30:00,33.02,33.02,32.95,32.97,65061.0,31.3873,31.3873,31.3208,31.3398,65061.0
2021-08-31 12:40:00,32.97,32.98,32.94,32.95,41045.0,31.3398,31.3493,31.3113,31.3208,41045.0
2021-08-31 12:50:00,32.95,33.01,32.94,33.0,54804.0,31.3208,31.3778,31.3113,31.3683,54804.0
2021-08-31 13:00:00,33.0,33.01,32.96,32.96,45371.0,31.3683,31.3778,31.3303,31.3303,45371.0
2021-08-31 13:10:00,32.96,32.97,32.94,32.94,44270.0,31.3303,31.3398,31.3113,31.3113,44270.0
2021-08-31 13:20:00,32.95,32.97,32.83,32.92,254929.0,31.3208,31.3398,31.2067,31.2923,254929.0
2021-08-31 13:30:00,32.93,32.94,32.77,32.84,326549.0,31.3018,31.3113,31.1497,31.2162,326549.0
2021-08-31 13:40:00,32.85,32.86,32.71,32.77,219801.0,31.2258,31.2353,31.0927,31.1497,219801.0
2021-08-31 13:50:00,32.77,32.84,32.73,32.8,99553.0,31.1497,31.2162,31.1117,31.1782,99553.0
2021-08-31 14:00:00,32.8,32.82,32.62,32.63,165065.0,31.1782,31.1972,31.0071,31.0166,165065.0
2021-08-31 14:10:00,32.63,32.64,32.51,32.54,444847.0,31.0166,31.0261,30.9026,30.9311,444847.0
2021-08-31 14:20:00,32.54,32.56,32.46,32.47,438479.0,30.9311,30.9501,30.855,30.8645,438479.0
2021-08-31 14:30:00,32.47,32.48,32.41,32.42,326152.0,30.8645,30.874,30.8075,30.817,326152.0
2021-08-31 14:40:00,32.43,32.43,32.38,32.4,376402.0,30.8265,30.8265,30.779,30.798,376402.0
2021-08-31 14:50:00,32.4,32.43,32.34,32.41,352079.0,30.798,30.8265,30.741,30.8075,352079.0
2021-08-31 15:00:00,32.42,32.47,32.39,32.47,337297.0,30.817,30.8645,30.7885,30.8645,337297.0
2021-08-31 15:10:00,32.46,32.55,32.44,32.55,237328.0,30.855,30.9406,30.836,30.9406,237328.0
2021-08-31 15:20:00,32.55,32.57,32.52,32.53,328196.0,30.9406,30.9596,30.9121,30.9216,328196.0
2021-08-31 15:30:00,32.54,32.58,32.51,32.58,403771.0,30.9311,30.9691,30.9026,30.9691,403771.0
2021-08-31 15:40:00,32.58,32.61,32.54,32.59,388245.0,30.9691,30.9976,30.9311,30.9786,388245.0
2021-08-31 15:50:00,32.59,32.59,32.45,32.53,1908598.0,30.9786,30.9786,30.8455,30.9216,1908598.0
2021-09-01 09:30:00,32.58,32.59,32.23,32.37,800902.0,30.9691,30.9786,30.6364,30.7695,800902.0
2021-09-01 09:40:00,32.36,32.62,32.34,32.61,298723.0,30.76,31.0071,30.741,30.9976,298723.0
2021-09-01 09:50:00,32.6,32.65,32.5,32.53,294685.0,30.9881,31.0356,30.8931,30.9216,294685.0
2021-09-01 10:00:00,32.52,32.72,32.52,32.57,535509.0,30.9121,31.1022,30.9121,30.9596,535509.0
2021-09-01 10:10:00,32.57,32.59,32.48,32.51,262524.0,30.9596,30.9786,30.874,30.9026,262524.0
2021-09-01 10:20:00,32.5,32.58,32.49,32.57,201613.0,30.8931,30.9691,30.8836,30.9596,201613.0
2021-09-01 10:30:00,32.57,32.63,32.55,32.58,167501.0,30.9596,31.0166,30.9406,30.9691,167501.0
2021-09-01 10:40:00,32.58,32.65,32.56,32.65,296764.0,30.9691,31.0356,30.9501,31.0356,296764.0
2021-09-01 10:50:00,32.65,32.72,32.64,32.72,101004.0,31.0356,31.1022,31.0261,31.1022,101004.0
2021-09-01 11:00:00,32.72,32.73,32.65,32.7,124064.0,31.1022,31.1117,31.0356,31.0832,124064.0
2021-09-01 11:10:00,32.7,32.71,32.67,32.68,96833.0,31.0832,31.0927,31.0547,31.0642,96833.0
2021-09-01 11:20:00,32.69,32.71,32.61,32.7,71681.0,31.0737,31.0927,30.9976,31.0832,71681.0
2021-09-01 11:30:00,32.7,32.74,32.69,32.7,72996.0,31.0832,31.1212,31.0737,31.0832,72996.0
2021-09-01 11:40:00,32.7,32.71,32.66,32.66,64768.0,31.0832,31.0927,31.0451,31.0451,64768.0
2021-09-01 11:50:00,32.66,32.75,32.66,32.73,74245.0,31.0451,31.1307,31.0451,31.1117,74245.0
2021-09-01 12:00:00,32.72,32.79,32.71,32.77,101808.0,31.1022,31.1687,31.0927,31.1497,101808.0
2021-09-01 12:10:00,32.78,32.78,32.74,32.76,65228.0,31.1592,31.1592,31.1212,31.1402,65228.0
2021-09-01 12:20:00,32.75,32.79,32.75,32.76,103619.0,31.1307,31.1687,31.1307,31.1402,103619.0
2021-09-01 12:30:00,32.76,32.83,32.75,32.82,67516.0,31.1402,31.2067,31.1307,31.1972,67516.0
2021-09-01 12:40:00,32.82,32.83,32.79,32.8,68710.0,31.1972,31.2067,31.1687,31.1782,68710.0
2021-09-01 12:50:00,32.8,32.84,32.79,32.82,75598.0,31.1782,31.2162,31.1687,31.1972,75598.0
2021-09-01 13:00:00,32.81,32.82,32.79,32.8,63100.0,31.1877,31.1972,31.1687,31.1782,63100.0
2021-09-01 13:10:00,32.8,32.81,32.71,32.72,160491.0,31.1782,31.1877,31.0927,31.1022,160491.0
2021-09-01 13:20:00,32.71,32.72,32.7,32.7,65477.0,31.0927,31.1022,31.0832,31.0832,65477.0
2021-09-01 13:30:00,32.71,32.72,32.68,32.7,63745.0,31.0927,31.1022,31.0642,31.0832,63745.0
2021-09-01 13:40:00,32.7,32.71,32.6,32.6,156643.0,31.0832,31.0927,30.9881,30.9881,156643.0
2021-09-01 13:50:00,32.61,32.65,32.59,32.62,350258.0,30.9976,31.0356,30.9786,31.0071,350258.0
2021-09-01 14:00:00,32.63,32.67,32.62,32.64,144976.0,31.0166,31.0547,31.0071,31.0261,144976.0
2021-09-01 14:10:00,32.64,32.65,32.6,32.61,249948.0,31.0261,31.0356,30.9881,30.9976,249948.0
2021-09-01 14:20:00,32.6,32.62,32.55,32.55,206293.0,30.9881,31.0071,30.9406,30.9406,206293.0
2021-09-01 14:30:00,32.55,32.58,32.53,32.54,599659.0,30.9406,30.9691,30.9216,30.9311,599659.0
2021-09-01 14:40:00,32.54,32.55,32.49,32.5,351967.0,30.9311,30.9406,30.8836,30.8931,351967.0
2021-09-01 14:50:00,32.5,32.53,32.5,32.52,149235.0,30.8931,30.9216,30.8931,30.9121,149235.0
2021-09-01 15:00:00,32.52,32.52,32.47,32.47,177811.0,30.9121,30.9121,30.8645,30.8645,177811.0
2021-09-01 15:10:00,32.47,32.53,32.46,32.53,481033.0,30.8645,30.9216,30.855,30.9216,481033.0
2021-09-01 15:20:00,32.53,32.55,32.48,32.5,508285.0,30.9216,30.9406,30.874,30.8931,508285.0
2021-09-01 15:30:00,32.5,32.57,32.47,32.55,446921.0,30.8931,30.9596,30.8645,30.9406,446921.0
2021-09-01 15:40:00,32.55,32.55,32.53,32.55,312457.0,30.9406,30.9406,30.9216,30.9406,312457.0
2021-09-01 15:50:00,32.55,32.63,32.5,32.55,1391451.0,30.9406,31.0166,30.8931,30.9406,1391451.0
2021-09-02 09:30:00,32.62,32.77,32.56,32.71,616419.0,31.0071,31.1497,30.9501,31.0927,616419.0
2021-09-02 09:40:00,32.72,32.78,32.65,32.66,306193.0,31.1022,31.1592,31.0356,31.0451,306193.0
2021-09-02 09:50:00,32.66,32.67,32.57,32.59,132560.0,31.0451,31.0547,30.9596,30.9786,132560.0
2021-09-02 10:00:00,32.59,32.64,32.57,32.62,216899.0,30.9786,31.0261,30.9596,31.0071,216899.0
2021-09-02 10:10:00,32.61,32.63,32.59,32.61,108917.0,30.9976,31.0166,30.9786,30.9976,108917.0
2021-09-02 10:20:00,32.6,32.66,32.58,32.62,224680.0,30.9881,31.0451,30.9691,31.0071,224680.0
2021-09-02 10:30:00,32.62,32.68,32.62,32.68,82677.0,31.0071,31.0642,31.0071,31.0642,82677.0
2021-09-02 10:40:00,32.68,32.71,32.66,32.66,218897.0,31.0642,31.0927,31.0451,31.0451,218897.0
2021-09-02 10:50:00,32.67,32.7,32.63,32.65,140977.0,31.0547,31.0832,31.0166,31.0356,140977.0
2021-09-02 11:00:00,32.65,32.66,32.61,32.64,113559.0,31.0356,31.0451,30.9976,31.0261,113559.0
2021-09-02 11:10:00,32.63,32.64,32.58,32.59,78120.0,31.0166,31.0261,30.9691,30.9786,78120.0
2021-09-02 11:20:00,32.59,32.63,32.58,32.61,109788.0,30.9786,31.0166,30.9691,30.9976,109788.0
2021-09-02 11:30:00,32.61,32.62,32.54,32.56,164395.0,30.9976,31.0071,30.9311,30.9501,164395.0
2021-09-02 11:40:00,32.55,32.58,32.53,32.58,75196.0,30.9406,30.9691,30.9216,30.9691,75196.0
2021-09-02 11:50:00,32.57,32.58,32.54,32.55,152606.0,30.9596,30.9691,30.9311,30.9406,152606.0
2021-09-02 12:00:00,32.55,32.56,32.5,32.51,72556.0,30.9406,30.9501,30.8931,30.9026,72556.0
2021-09-02 12:10:00,32.51,32.55,32.49,32.53,89395.0,30.9026,30.9406,30.8836,30.9216,89395.0
2021-09-02 12:20:00,32.54,32.56,32.51,32.52,79513.0,30.9311,30.9501,30.9026,30.9121,79513.0
2021-09-02 12:30:00,32.52,32.59,32.52,32.57,90161.0,30.9121,30.9786,30.9121,30.9596,90161.0
2021-09-02 12:40:00,32.58,32.59,32.56,32.59,116470.0,30.9691,30.9786,30.9501,30.9786,116470.0
2021-09-02 12:50:00,32.59,32.6,32.54,32.56,191557.0,30.9786,30.9881,30.9311,30.9501,191557.0
2021-09-02 13:00:00,32.56,32.56,32.49,32.5,125897.0,30.9501,30.9501,30.8836,30.8931,125897.0
2021-09-02 13:10:00,32.5,32.51,32.48,32.48,129071.0,30.8931,30.9026,30.874,30.874,129071.0
2021-09-02 13:20:00,32.48,32.49,32.43,32.43,78233.0,30.874,30.8836,30.8265,30.8265,78233.0
2021-09-02 13:30:00,32.44,32.47,32.42,32.46,128907.0,30.836,30.8645,30.817,30.855,128907.0
2021-09-02 13:40:00,32.47,32.48,32.43,32.45,144067.0,30.8645,30.874,30.8265,30.8455,144067.0
2021-09-02 13:50:00,32.46,32.51,32.44,32.5,253658.0,30.855,30.9026,30.836,30.8931,253658.0
2021-09-02 14:00:00,32.49,32.52,32.48,32.51,166078.0,30.8836,30.9121,30.874,30.9026,166078.0
2021-09-02 14:10:00,32.51,32.52,32.46,32.51,311644.0,30.9026,30.9121,30.855,30.9026,311644.0
2021-09-02 14:20:00,32.51,32.56,32.49,32.54,212538.0,30.9026,30.9501,30.8836,30.9311,212538.0
2021-09-02 14:30:00,32.54,32.58,32.52,32.52,91637.0,30.9311,30.9691,30.9121,30.9121,91637.0
2021-09-02 14:40:00,32.52,32.57,32.51,32.55,148750.0,30.9121,30.9596,30.9026,30.9406,148750.0
2021-09-02 14:50:00,32.55,32.55,32.48,32.5,317736.0,30.9406,30.9406,30.874,30.8931,317736.0
2021-09-02 15:00:00,32.51,32.52,32.46,32.46,196193.0,30.9026,30.9121,30.855,30.855,196193.0
2021-09-02 15:10:00,32.47,32.47,32.44,32.45,339866.0,30.8645,30.8645,30.836,30.8455,339866.0
2021-09-02 15:20:00,32.45,32.53,32.43,32.52,422129.0,30.8455,30.9216,30.8265,30.9121,422129.0
2021-09-02 15:30:00,32.52,32.53,32.48,32.52,260955.0,30.9121,30.9216,30.874,30.9121,260955.0
2021-09-02 15:40:00,32.52,32.54,32.49,32.5,325057.0,30.9121,30.9311,30.8836,30.8931,325057.0
2021-09-02 15:50:00,32.51,32.62,32.5,32.57,1481488.0,30.9026,31.0071,30.8931,30.9596,1481488.0
2021-09-03 09:30:00,32.47,32.55,32.37,32.46,287550.0,30.8645,30.9406,30.7695,30.855,287550.0
2021-09-03 09:40:00,32.45,32.5,32.26,32.26,287062.0,30.8455,30.8931,30.6649,30.6649,287062.0
2021-09-03 09:50:00,32.26,32.27,32.11,32.17,214189.0,30.6649,30.6744,30.5223,30.5794,214189.0
2021-09-03 10:00:00,32.17,32.18,32.08,32.17,243649.0,30.5794,30.5889,30.4938,30.5794,243649.0
2021-09-03 10:10:00,32.18,32.26,32.1,32.21,184803.0,30.5889,30.6649,30.5128,30.6174,184803.0
2021-09-03 10:20:00,32.21,32.26,32.16,32.23,128625.0,30.6174,30.6649,30.5699,30.6364,128625.0
2021-09-03 10:30:00,32.23,32.24,32.13,32.16,204390.0,30.6364,30.6459,30.5414,30.5699,204390.0
2021-09-03 10:40:00,32.15,32.16,32.05,32.1,211223.0,30.5604,30.5699,30.4653,30.5128,211223.0
2021-09-03 10:50:00,32.1,32.11,32.01,32.07,191478.0,30.5128,30.5223,30.4273,30.4843,191478.0
2021-09-03 11:00:00,32.07,32.15,32.06,32.13,107901.0,30.4843,30.5604,30.4748,30.5414,107901.0
2021-09-03 11:10:00,32.13,32.17,32.07,32.08,127524.0,30.5414,30.5794,30.4843,30.4938,127524.0
2021-09-03 11:20:00,32.07,32.13,32.04,32.13,96616.0,30.4843,30.5414,30.4558,30.5414,96616.0
2021-09-03 11:30:00,32.13,32.16,32.07,32.13,98812.0,30.5414,30.5699,30.4843,30.5414,98812.0
2021-09-03 11:40:00,32.13,32.18,32.1,32.12,203385.0,30.5414,30.5889,30.5128,30.5318,203385.0
2021-09-03 11:50:00,32.12,32.12,32.05,32.08,71777.0,30.5318,30.5318,30.4653,30.4938,71777.0
2021-09-03 12:00:00,32.07,32.08,32.04,32.06,77442.0,30.4843,30.4938,30.4558,30.4748,77442.0
2021-09-03 12:10:00,32.07,32.09,32.04,32.05,72822.0,30.4843,30.5033,30.4558,30.4653,72822.0
2021-09-03 12:20:00,32.05,32.09,32.02,32.09,74497.0,30.4653,30.5033,30.4368,30.5033,74497.0
2021-09-03 12:30:00,32.08,32.09,32.01,32.01,78498.0,30.4938,30.5033,30.4273,30.4273,78498.0
2021-09-03 12:40:00,32.02,32.07,32.01,32.07,105822.0,30.4368,30.4843,30.4273,30.4843,105822.0
2021-09-03 12:50:00,32.07,32.09,32.03,32.09,74036.0,30.4843,30.5033,30.4463,30.5033,74036.0
2021-09-03 13:00:00,32.09,32.13,32.08,32.11,149439.0,30.5033,30.5414,30.4938,30.5223,149439.0
2021-09-03 13:10:00,32.12,32.16,32.11,32.16,383932.0,30.5318,30.5699,30.5223,30.5699,383932.0
2021-09-03 13:20:00,32.16,32.17,32.13,32.16,82989.0,30.5699,30.5794,30.5414,30.5699,82989.0
2021-09-03 13:30:00,32.17,32.18,32.13,32.16,141967.0,30.5794,30.5889,30.5414,30.5699,141967.0
2021-09-03 13:40:00,32.16,32.18,32.15,32.15,111112.0,30.5699,30.5889,30.5604,30.5604,111112.0
2021-09-03 13:50:00,32.15,32.16,32.14,32.15,73343.0,30.5604,30.5699,30.5509,30.5604,73343.0
2021-09-03 14:00:00,32.15,32.16,32.13,32.13,114614.0,30.5604,30.5699,30.5414,30.5414,114614.0
2021-09-03 14:10:00,32.14,32.15,32.11,32.13,135720.0,30.5509,30.5604,30.5223,30.5414,135720.0
2021-09-03 14:20:00,32.13,32.15,32.12,32.13,154527.0,30.5414,30.5604,30.5318,30.5414,154527.0
2021-09-03 14:30:00,32.14,32.14,32.09,32.12,113202.0,30.5509,30.5509,30.5033,30.5318,113202.0
2021-09-03 14:40:00,32.12,32.12,32.09,32.1,92296.0,30.5318,30.5318,30.5033,30.5128,92296.0
2021-09-03 14:50:00,32.1,32.1,32.06,32.06,100489.0,30.5128,30.5128,30.4748,30.4748,100489.0
2021-09-03 15:00:00,32.07,32.09,32.04,32.05,151476.0,30.4843,30.5033,30.4558,30.4653,151476.0
2021-09-03 15:10:00,32.05,32.06,32.02,32.05,126521.0,30.4653,30.4748,30.4368,30.4653,126521.0
2021-09-03 15:20:00,32.05,32.08,32.02,32.04,291766.0,30.4653,30.4938,30.4368,30.4558,291766.0
2021-09-03 15:30:00,32.05,32.05,31.99,32.02,429146.0,30.4653,30.4653,30.4083,30.4368,429146.0
2021-09-03 15:40:00,32.02,32.05,31.98,32.02,397040.0,30.4368,30.4653,30.3988,30.4368,397040.0
2021-09-03 15:50:00,32.02,32.04,31.94,31.99,1026873.0,30.4368,30.4558,30.3607,30.4083,1026873.0
2021-09-07 09:30:00,31.94,32.0,31.75,31.88,556563.0,30.3607,30.4178,30.1801,30.3037,556563.0
2021-09-07 09:40:00,31.88,31.91,31.78,31.83,426128.0,30.3037,30.3322,30.2087,30.2562,426128.0
2021-09-07 09:50:00,31.83,31.92,31.8,31.87,326196.0,30.2562,30.3417,30.2277,30.2942,326196.0
2021-09-07 10:00:00,31.88,31.91,31.7,31.73,237030.0,30.3037,30.3322,30.1326,30.1611,237030.0
2021-09-07 10:10:00,31.72,31.76,31.64,31.74,263662.0,30.1516,30.1896,30.0756,30.1706,263662.0
2021-09-07 10:20:00,31.74,31.83,31.74,31.77,265524.0,30.1706,30.2562,30.1706,30.1992,265524.0
2021-09-07 10:30:00,31.77,31.78,31.69,31.74,335510.0,30.1992,30.2087,30.1231,30.1706,335510.0
2021-09-07 10:40:00,31.74,31.75,31.69,31.72,159569.0,30.1706,30.1801,30.1231,30.1516,159569.0
2021-09-07 10:50:00,31.73,31.74,31.68,31.69,137387.0,30.1611,30.1706,30.1136,30.1231,137387.0
2021-09-07 11:00:00,31.69,31.71,31.64,31.67,160146.0,30.1231,30.1421,30.0756,30.1041,160146.0
2021-09-07 11:10:00,31.67,31.71,31.65,31.67,164001.0,30.1041,30.1421,30.0851,30.1041,164001.0
2021-09-07 11:20:00,31.67,31.67,31.62,31.65,130349.0,30.1041,30.1041,30.0566,30.0851,130349.0
2021-09-07 11:30:00,31.65,31.68,31.64,31.67,236990.0,30.0851,30.1136,30.0756,30.1041,236990.0
2021-09-07 11:40:00,31.66,31.66,31.59,31.59,154879.0,30.0946,30.0946,30.0281,30.0281,154879.0
2021-09-07 11:50:00,31.59,31.59,31.54,31.59,110033.0,30.0281,30.0281,29.9805,30.0281,110033.0
2021-09-07 12:00:00,31.59,31.61,31.55,31.6,171698.0,30.0281,30.0471,29.99,30.0376,171698.0
2021-09-07 12:10:00,31.6,31.61,31.56,31.57,103621.0,30.0376,30.0471,29.9995,30.009,103621.0
2021-09-07 12:20:00,31.57,31.57,31.52,31.56,168902.0,30.009,30.009,29.9615,29.9995,168902.0
2021-09-07 12:30:00,31.56,31.58,31.55,31.56,113943.0,29.9995,30.0185,29.99,29.9995,113943.0
2021-09-07 12:40:00,31.56,31.61,31.55,31.6,138735.0,29.9995,30.0471,29.99,30.0376,138735.0
2021-09-07 12:50:00,31.6,31.64,31.59,31.64,197100.0,30.0376,30.0756,30.0281,30.0756,197100.0
2021-09-07 13:00:00,31.63,31.65,31.6,31.61,179455.0,30.0661,30.0851,30.0376,30.0471,179455.0
2021-09-07 13:10:00,31.62,31.62,31.59,31.61,211475.0,30.0566,30.0566,30.0281,30.0471,211475.0
2021-09-07 13:20:00,31.6,31.61,31.56,31.57,133825.0,30.0376,30.0471,29.9995,30.009,133825.0
2021-09-07 13:30:00,31.57,31.58,31.56,31.58,107303.0,30.009,30.0185,29.9995,30.0185,107303.0
2021-09-07 13:40:00,31.58,31.6,31.57,31.6,170297.0,30.0185,30.0376,30.009,30.0376,170297.0
2021-09-07 13:50:00,31.6,31.62,31.59,31.61,121675.0,30.0376,30.0566,30.0281,30.0471,121675.0
2021-09-07 14:00:00,31.61,31.61,31.58,31.6,133461.0,30.0471,30.0471,30.0185,30.0376,133461.0
2021-09-07 14:10:00,31.6,31.61,31.57,31.59,115136.0,30.0376,30.0471,30.009,30.0281,115136.0
2021-09-07 14:20:00,31.59,31.6,31.57,31.6,106122.0,30.0281,30.0376,30.009,30.0376,106122.0
2021-09-07 14:30:00,31.59,31.65,31.58,31.64,127184.0,30.0281,30.0851,30.0185,30.0756,127184.0
2021-09-07 14:40:00,31.65,31.65,31.6,31.61,122641.0,30.0851,30.0851,30.0376,30.0471,122641.0
2021-09-07 14:50:00,31.61,31.61,31.57,31.57,169067.0,30.0471,30.0471,30.009,30.009,169067.0
2021-09-07 15:00:00,31.57,31.59,31.56,31.57,154522.0,30.009,30.0281,29.9995,30.009,154522.0
2021-09-07 15:10:00,31.57,31.57,31.52,31.54,203678.0,30.009,30.009,29.9615,29.9805,203678.0
2021-09-07 15:20:00,31.54,31.58,31.53,31.57,133022.0,29.9805,30.0185,29.971,30.009,133022.0
2021-09-07 15:30:00,31.57,31.57,31.51,31.52,324846.0,30.009,30.009,29.952,29.9615,324846.0
2021-09-07 15:40:00,31.52,31.52,31.47,31.48,303918.0,29.9615,29.9615,29.914,29.9235,303918.0
2021-09-07 15:50:00,31.48,31.55,31.47,31.51,1287849.0,29.9235,29.99,29.914,29.952,1287849.0
2021-09-08 09:30:00,31.5,31.54,31.38,31.46,345617.0,29.9425,29.9805,29.8284,29.9045,345617.0
2021-09-08 09:40:00,31.46,31.52,31.4,31.4,214115.0,29.9045,29.9615,29.8474,29.8474,214115.0
2021-09-08 09:50:00,31.39,31.4,31.31,31.36,289263.0,29.8379,29.8474,29.7619,29.8094,289263.0
2021-09-08 10:00:00,31.36,31.5,31.35,31.41,298946.0,29.8094,29.9425,29.7999,29.857,298946.0
2021-09-08 10:10:00,31.41,31.44,31.33,31.36,281970.0,29.857,29.8855,29.7809,29.8094,281970.0
2021-09-08 10:20:00,31.36,31.36,31.28,31.31,384478.0,29.8094,29.8094,29.7334,29.7619,384478.0
2021-09-08 10:30:00,31.31,31.34,31.27,31.33,192087.0,29.7619,29.7904,29.7239,29.7809,192087.0
2021-09-08 10:40:00,31.33,31.36,31.28,31.36,185537.0,29.7809,29.8094,29.7334,29.8094,185537.0
2021-09-08 10:50:00,31.37,31.37,31.3,31.35,188179.0,29.8189,29.8189,29.7524,29.7999,188179.0
2021-09-08 11:00:00,31.35,31.39,31.3,31.36,217324.0,29.7999,29.8379,29.7524,29.8094,217324.0
2021-09-08 11:10:00,31.36,31.42,31.35,31.4,199889.0,29.8094,29.8665,29.7999,29.8474,199889.0
2021-09-08 11:20:00,31.41,31.46,31.4,31.42,276616.0,29.857,29.9045,29.8474,29.8665,276616.0
2021-09-08 11:30:00,31.42,31.45,31.4,31.44,163368.0,29.8665,29.895,29.8474,29.8855,163368.0
2021-09-08 11:40:00,31.44,31.46,31.42,31.45,262537.0,29.8855,29.9045,29.8665,29.895,262537.0
2021-09-08 11:50:00,31.45,31.48,31.43,31.48,137743.0,29.895,29.9235,29.876,29.9235,137743.0
2021-09-08 12:00:00,31.48,31.59,31.46,31.59,154891.0,29.9235,30.0281,29.9045,30.0281,154891.0
2021-09-08 12:10:00,31.59,31.65,31.57,31.65,159502.0,30.0281,30.0851,30.009,30.0851,159502.0
2021-09-08 12:20:00,31.65,31.66,31.61,31.66,215032.0,30.0851,30.0946,30.0471,30.0946,215032.0
2021-09-08 12:30:00,31.66,31.66,31.63,31.64,171026.0,30.0946,30.0946,30.0661,30.0756,171026.0
2021-09-08 12:40:00,31.63,31.66,31.61,31.65,102127.0,30.0661,30.0946,30.0471,30.0851,102127.0
2021-09-08 12:50:00,31.65,31.66,31.62,31.63,113485.0,30.0851,30.0946,30.0566,30.0661,113485.0
2021-09-08 13:00:00,31.64,31.65,31.61,31.62,110503.0,30.0756,30.0851,30.0471,30.0566,110503.0
2021-09-08 13:10:00,31.61,31.62,31.59,31.62,92540.0,30.0471,30.0566,30.0281,30.0566,92540.0
2021-09-08 13:20:00,31.62,31.62,31.59,31.61,115204.0,30.0566,30.0566,30.0281,30.0471,115204.0
2021-09-08 13:30:00,31.61,31.61,31.57,31.57,125181.0,30.0471,30.0471,30.009,30.009,125181.0
2021-09-08 13:40:00,31.58,31.6,31.54,31.56,152779.0,30.0185,30.0376,29.9805,29.9995,152779.0
2021-09-08 13:50:00,31.55,31.57,31.54,31.56,82915.0,29.99,30.009,29.9805,29.9995,82915.0
2021-09-08 14:00:00,31.55,31.59,31.53,31.58,188725.0,29.99,30.0281,29.971,30.0185,188725.0
2021-09-08 14:10:00,31.58,31.61,31.57,31.6,127619.0,30.0185,30.0471,30.009,30.0376,127619.0
2021-09-08 14:20:00,31.6,31.61,31.56,31.6,118894.0,30.0376,30.0471,29.9995,30.0376,118894.0
2021-09-08 14:30:00,31.6,31.62,31.58,31.61,126195.0,30.0376,30.0566,30.0185,30.0471,126195.0
2021-09-08 14:40:00,31.6,31.64,31.59,31.63,136486.0,30.0376,30.0756,30.0281,30.0661,136486.0
2021-09-08 14:50:00,31.63,31.64,31.61,31.63,136065.0,30.0661,30.0756,30.0471,30.0661,136065.0
2021-09-08 15:00:00,31.62,31.69,31.6,31.67,137649.0,30.0566,30.1231,30.0376,30.1041,137649.0
2021-09-08 15:10:00,31.67,31.72,31.66,31.71,151409.0,30.1041,30.1516,30.0946,30.1421,151409.0
2021-09-08 15:20:00,31.71,31.74,31.7,31.71,186161.0,30.1421,30.1706,30.1326,30.1421,186161.0
2021-09-08 15:30:00,31.71,31.75,31.71,31.71,314149.0,30.1421,30.1801,30.1421,30.1421,314149.0
2021-09-08 15:40:00,31.71,31.76,31.7,31.73,364642.0,30.1421,30.1896,30.1326,30.1611,364642.0
2021-09-08 15:50:00,31.73,31.75,31.66,31.69,1287631.0,30.1611,30.1801,30.0946,30.1231,1287631.0
2021-09-09 09:30:00,31.7,31.72,31.53,31.66,367984.0,30.1326,30.1516,29.971,30.0946,367984.0
2021-09-09 09:40:00,31.67,31.69,31.6,31.62,128375.0,30.1041,30.1231,30.0376,30.0566,128375.0
2021-09-09 09:50:00,31.62,31.64,31.49,31.53,175741.0,30.0566,30.0756,29.933,29.971,175741.0
2021-09-09 10:00:00,31.53,31.69,31.47,31.68,279899.0,29.971,30.1231,29.914,30.1136,279899.0
2021-09-09 10:10:00,31.68,31.69,31.63,31.63,231497.0,30.1136,30.1231,30.0661,30.0661,231497.0
2021-09-09 10:20:00,31.64,31.68,31.63,31.64,301875.0,30.0756,30.1136,30.0661,30.0756,301875.0
2021-09-09 10:30:00,31.64,31.66,31.58,31.59,275520.0,30.0756,30.0946,30.0185,30.0281,275520.0
2021-09-09 10:40:00,31.6,31.63,31.56,31.58,147755.0,30.0376,30.0661,29.9995,30.0185,147755.0
2021-09-09 10:50:00,31.58,31.65,31.57,31.62,101377.0,30.0185,30.0851,30.009,30.0566,101377.0
2021-09-09 11:00:00,31.61,31.63,31.59,31.63,146486.0,30.0471,30.0661,30.0281,30.0661,146486.0
2021-09-09 11:10:00,31.62,31.66,31.6,31.6,161205.0,30.0566,30.0946,30.0376,30.0376,161205.0
2021-09-09 11:20:00,31.6,31.63,31.57,31.57,173363.0,30.0376,30.0661,30.009,30.009,173363.0
2021-09-09 11:30:00,31.57,31.58,31.5,31.51,126040.0,30.009,30.0185,29.9425,29.952,126040.0
2021-09-09 11:40:00,31.52,31.53,31.5,31.5,53346.0,29.9615,29.971,29.9425,29.9425,53346.0
2021-09-09 11:50:00,31.51,31.54,31.47,31.52,73429.0,29.952,29.9805,29.914,29.9615,73429.0
2021-09-09 12:00:00,31.52,31.53,31.46,31.47,71110.0,29.9615,29.971,29.9045,29.914,71110.0
2021-09-09 12:10:00,31.47,31.47,31.38,31.39,62719.0,29.914,29.914,29.8284,29.8379,62719.0
2021-09-09 12:20:00,31.4,31.41,31.37,31.4,73872.0,29.8474,29.857,29.8189,29.8474,73872.0
2021-09-09 12:30:00,31.4,31.42,31.38,31.39,77424.0,29.8474,29.8665,29.8284,29.8379,77424.0
2021-09-09 12:40:00,31.39,31.45,31.38,31.45,59640.0,29.8379,29.895,29.8284,29.895,59640.0
2021-09-09 12:50:00,31.44,31.45,31.39,31.4,96685.0,29.8855,29.895,29.8379,29.8474,96685.0
2021-09-09 13:00:00,31.41,31.43,31.4,31.41,59367.0,29.857,29.876,29.8474,29.857,59367.0
2021-09-09 13:10:00,31.4,31.45,31.4,31.43,90035.0,29.8474,29.895,29.8474,29.876,90035.0
2021-09-09 13:20:00,31.43,31.43,31.34,31.37,105954.0,29.876,29.876,29.7904,29.8189,105954.0
2021-09-09 13:30:00,31.36,31.36,31.27,31.28,111355.0,29.8094,29.8094,29.7239,29.7334,111355.0
2021-09-09 13:40:00,31.28,31.31,31.27,31.3,81282.0,29.7334,29.7619,29.7239,29.7524,81282.0
2021-09-09 13:50:00,31.29,31.3,31.25,31.26,78242.0,29.7429,29.7524,29.7049,29.7144,78242.0
2021-09-09 14:00:00,31.26,31.27,31.21,31.25,101322.0,29.7144,29.7239,29.6668,29.7049,101322.0
2021-09-09 14:10:00,31.25,31.27,31.23,31.23,68682.0,29.7049,29.7239,29.6859,29.6859,68682.0
2021-09-09 14:20:00,31.23,31.25,31.21,31.23,101024.0,29.6859,29.7049,29.6668,29.6859,101024.0
2021-09-09 14:30:00,31.23,31.27,31.22,31.25,194981.0,29.6859,29.7239,29.6763,29.7049,194981.0
2021-09-09 14:40:00,31.25,31.32,31.24,31.31,130732.0,29.7049,29.7714,29.6954,29.7619,130732.0
2021-09-09 14:50:00,31.31,31.33,31.28,31.31,184589.0,29.7619,29.7809,29.7334,29.7619,184589.0
2021-09-09 15:00:00,31.32,31.44,31.31,31.43,212167.0,29.7714,29.8855,29.7619,29.876,212167.0
2021-09-09 15:10:00,31.43,31.44,31.35,31.36,141594.0,29.876,29.8855,29.7999,29.8094,141594.0
2021-09-09 15:20:00,31.36,31.43,31.35,31.42,125990.0,29.8094,29.876,29.7999,29.8665,125990.0
2021-09-09 15:30:00,31.41,31.45,31.38,31.44,245009.0,29.857,29.895,29.8284,29.8855,245009.0
2021-09-09 15:40:00,31.43,31.49,31.41,31.42,361979.0,29.876,29.933,29.857,29.8665,361979.0
2021-09-09 15:50:00,31.41,31.42,31.34,31.36,1001660.0,29.857,29.8665,29.7904,29.8094,1001660.0
2021-09-10 09:30:00,31.37,31.58,31.3,31.38,337915.0,29.8189,30.0185,29.7524,29.8284,337915.0
2021-09-10 09:40:00,31.37,31.42,31.29,31.3,158018.0,29.8189,29.8665,29.7429,29.7524,158018.0
2021-09-10 09:50:00,31.3,31.3,31.18,31.2,172857.0,29.7524,29.7524,29.6383,29.6573,172857.0
2021-09-10 10:00:00,31.19,31.27,31.14,31.25,244912.0,29.6478,29.7239,29.6003,29.7049,244912.0
2021-09-10 10:10:00,31.25,31.31,31.24,31.3,166611.0,29.7049,29.7619,29.6954,29.7524,166611.0
2021-09-10 10:20:00,31.3,31.32,31.28,31.29,202048.0,29.7524,29.7714,29.7334,29.7429,202048.0
2021-09-10 10:30:00,31.28,31.29,31.23,31.23,151173.0,29.7334,29.7429,29.6859,29.6859,151173.0
2021-09-10 10:40:00,31.24,31.25,31.16,31.18,119462.0,29.6954,29.7049,29.6193,29.6383,119462.0
2021-09-10 10:50:00,31.18,31.22,31.13,31.16,142103.0,29.6383,29.6763,29.5908,29.6193,142103.0
2021-09-10 11:00:00,31.16,31.24,31.16,31.2,69798.0,29.6193,29.6954,29.6193,29.6573,69798.0
2021-09-10 11:10:00,31.2,31.2,31.16,31.18,121680.0,29.6573,29.6573,29.6193,29.6383,121680.0
2021-09-10 11:20:00,31.18,31.23,31.17,31.21,78981.0,29.6383,29.6859,29.6288,29.6668,78981.0
2021-09-10 11:30:00,31.21,31.24,31.21,31.21,82922.0,29.6668,29.6954,29.6668,29.6668,82922.0
2021-09-10 11:40:00,31.22,31.27,31.2,31.21,141368.0,29.6763,29.7239,29.6573,29.6668,141368.0
2021-09-10 11:50:00,31.21,31.27,31.2,31.27,91426.0,29.6668,29.7239,29.6573,29.7239,91426.0
2021-09-10 12:00:00,31.26,31.28,31.23,31.27,57090.0,29.7144,29.7334,29.6859,29.7239,57090.0
2021-09-10 12:10:00,31.28,31.31,31.26,31.27,104104.0,29.7334,29.7619,29.7144,29.7239,104104.0
2021-09-10 12:20:00,31.27,31.28,31.23,31.26,120257.0,29.7239,29.7334,29.6859,29.7144,120257.0
2021-09-10 12:30:00,31.26,31.29,31.24,31.29,69239.0,29.7144,29.7429,29.6954,29.7429,69239.0
2021-09-10 12:40:00,31.28,31.29,31.26,31.27,78249.0,29.7334,29.7429,29.7144,29.7239,78249.0
2021-09-10 12:50:00,31.26,31.28,31.25,31.27,103608.0,29.7144,29.7334,29.7049,29.7239,103608.0
2021-09-10 13:00:00,31.27,31.32,31.27,31.32,77400.0,29.7239,29.7714,29.7239,29.7714,77400.0
2021-09-10 13:10:00,31.32,31.35,31.3,31.31,85760.0,29.7714,29.7999,29.7524,29.7619,85760.0
2021-09-10 13:20:00,31.31,31.31,31.27,31.28,51922.0,29.7619,29.7619,29.7239,29.7334,51922.0
2021-09-10 13:30:00,31.29,31.31,31.27,31.29,96441.0,29.7429,29.7619,29.7239,29.7429,96441.0
2021-09-10 13:40:00,31.29,31.29,31.23,31.27,75633.0,29.7429,29.7429,29.6859,29.7239,75633.0
2021-09-10 13:50:00,31.26,31.29,31.26,31.29,74697.0,29.7144,29.7429,29.7144,29.7429,74697.0
2021-09-10 14:00:00,31.29,31.29,31.23,31.23,66233.0,29.7429,29.7429,29.6859,29.6859,66233.0
2021-09-10 14:10:00,31.24,31.24,31.18,31.19,76064.0,29.6954,29.6954,29.6383,29.6478,76064.0
2021-09-10 14:20:00,31.19,31.22,31.16,31.17,104607.0,29.6478,29.6763,29.6193,29.6288,104607.0
2021-09-10 14:30:00,31.17,31.19,31.15,31.18,108774.0,29.6288,29.6478,29.6098,29.6383,108774.0
2021-09-10 14:40:00,31.18,31.19,31.15,31.16,86854.0,29.6383,29.6478,29.6098,29.6193,86854.0
2021-09-10 14:50:00,31.15,31.18,31.13,31.14,87410.0,29.6098,29.6383,29.5908,29.6003,87410.0
2021-09-10 15:00:00,31.15,31.17,31.13,31.14,78537.0,29.6098,29.6288,29.5908,29.6003,78537.0
2021-09-10 15:10:00,31.13,31.14,31.09,31.1,145160.0,29.5908,29.6003,29.5528,29.5623,145160.0
2021-09-10 15:20:00,31.1,31.13,31.08,31.12,139257.0,29.5623,29.5908,29.5433,29.5813,139257.0
2021-09-10 15:30:00,31.11,31.13,31.02,31.02,256402.0,29.5718,29.5908,29.4862,29.4862,256402.0
2021-09-10 15:40:00,31.02,31.03,30.94,30.97,544619.0,29.4862,29.4957,29.4102,29.4387,544619.0
2021-09-10 15:50:00,30.97,30.98,30.91,30.95,1802541.0,29.4387,29.4482,29.3817,29.4197,1802541.0
2021-09-13 09:30:00,31.2,31.27,30.97,31.12,884503.0,29.6573,29.7239,29.4387,29.5813,884503.0
2021-09-13 09:40:00,31.12,31.21,30.99,31.0,687275.0,29.5813,29.6668,29.4577,29.4672,687275.0
2021-09-13 09:50:00,31.01,31.21,31.0,31.12,459488.0,29.4767,29.6668,29.4672,29.5813,459488.0
2021-09-13 10:00:00,31.12,31.16,31.02,31.1,309699.0,29.5813,29.6193,29.4862,29.5623,309699.0
2021-09-13 10:10:00,31.1,31.15,31.04,31.07,362862.0,29.5623,29.6098,29.5052,29.5338,362862.0
2021-09-13 10:20:00,31.07,31.12,31.01,31.11,142411.0,29.5338,29.5813,29.4767,29.5718,142411.0
2021-09-13 10:30:00,31.11,31.13,31.05,31.1,177795.0,29.5718,29.5908,29.5148,29.5623,177795.0
2021-09-13 10:40:00,31.1,31.17,31.04,31.11,198282.0,29.5623,29.6288,29.5052,29.5718,198282.0
2021-09-13 10:50:00,31.11,31.19,31.09,31.15,129881.0,29.5718,29.6478,29.5528,29.6098,129881.0
2021-09-13 11:00:00,31.16,31.16,31.02,31.04,257614.0,29.6193,29.6193,29.4862,29.5052,257614.0
2021-09-13 11:10:00,31.05,31.05,30.93,30.93,114699.0,29.5148,29.5148,29.4007,29.4007,114699.0
2021-09-13 11:20:00,30.93,30.98,30.92,30.97,81917.0,29.4007,29.4482,29.3912,29.4387,81917.0
2021-09-13 11:30:00,30.98,30.99,30.92,30.96,95656.0,29.4482,29.4577,29.3912,29.4292,95656.0
2021-09-13 11:40:00,30.96,30.97,30.89,30.89,88679.0,29.4292,29.4387,29.3627,29.3627,88679.0
2021-09-13 11:50:00,30.9,30.91,30.87,30.89,93739.0,29.3722,29.3817,29.3437,29.3627,93739.0
2021-09-13 12:00:00,30.89,30.9,30.82,30.82,83015.0,29.3627,29.3722,29.2961,29.2961,83015.0
2021-09-13 12:10:00,30.82,30.86,30.78,30.79,83731.0,29.2961,29.3341,29.2581,29.2676,83731.0
2021-09-13 12:20:00,30.79,30.81,30.76,30.77,77526.0,29.2676,29.2866,29.2391,29.2486,77526.0
2021-09-13 12:30:00,30.77,30.79,30.75,30.77,87911.0,29.2486,29.2676,29.2296,29.2486,87911.0
2021-09-13 12:40:00,30.76,30.78,30.74,30.76,154773.0,29.2391,29.2581,29.2201,29.2391,154773.0
2021-09-13 12:50:00,30.76,30.78,30.75,30.78,96087.0,29.2391,29.2581,29.2296,29.2581,96087.0
2021-09-13 13:00:00,30.78,30.8,30.76,30.78,105303.0,29.2581,29.2771,29.2391,29.2581,105303.0
2021-09-13 13:10:00,30.78,30.79,30.74,30.77,183327.0,29.2581,29.2676,29.2201,29.2486,183327.0
2021-09-13 13:20:00,30.77,30.79,30.74,30.76,164118.0,29.2486,29.2676,29.2201,29.2391,164118.0
2021-09-13 13:30:00,30.76,30.76,30.69,30.72,228603.0,29.2391,29.2391,29.1726,29.2011,228603.0
2021-09-13 13:40:00,30.72,30.75,30.71,30.73,75991.0,29.2011,29.2296,29.1916,29.2106,75991.0
2021-09-13 13:50:00,30.73,30.73,30.68,30.7,204635.0,29.2106,29.2106,29.163,29.1821,204635.0
2021-09-13 14:00:00,30.7,30.75,30.69,30.7,110971.0,29.1821,29.2296,29.1726,29.1821,110971.0
2021-09-13 14:10:00,30.69,30.78,30.66,30.77,258230.0,29.1726,29.2581,29.144,29.2486,258230.0
2021-09-13 14:20:00,30.77,30.81,30.74,30.78,140268.0,29.2486,29.2866,29.2201,29.2581,140268.0
2021-09-13 14:30:00,30.77,30.78,30.71,30.76,191213.0,29.2486,29.2581,29.1916,29.2391,191213.0
2021-09-13 14:40:00,30.76,30.86,30.75,30.85,197087.0,29.2391,29.3341,29.2296,29.3246,197087.0
2021-09-13 14:50:00,30.86,30.86,30.79,30.8,138413.0,29.3341,29.3341,29.2676,29.2771,138413.0
2021-09-13 15:00:00,30.8,30.82,30.75,30.8,176375.0,29.2771,29.2961,29.2296,29.2771,176375.0
2021-09-13 15:10:00,30.79,30.82,30.79,30.82,229374.0,29.2676,29.2961,29.2676,29.2961,229374.0
2021-09-13 15:20:00,30.82,30.91,30.8,30.9,142038.0,29.2961,29.3817,29.2771,29.3722,142038.0
2021-09-13 15:30:00,30.91,30.93,30.88,30.93,255991.0,29.3817,29.4007,29.3532,29.4007,255991.0
2021-09-13 15:40:00,30.93,30.94,30.89,30.9,305903.0,29.4007,29.4102,29.3627,29.3722,305903.0
2021-09-13 15:50:00,30.9,30.95,30.87,30.91,1064246.0,29.3722,29.4197,29.3437,29.3817,1064246.0
2021-09-14 09:30:00,30.96,30.96,30.75,30.76,234929.0,29.4292,29.4292,29.2296,29.2391,234929.0
2021-09-14 09:40:00,30.76,30.78,30.67,30.69,135449.0,29.2391,29.2581,29.1535,29.1726,135449.0
2021-09-14 09:50:00,30.7,30.82,30.62,30.82,193986.0,29.1821,29.2961,29.106,29.2961,193986.0
2021-09-14 10:00:00,30.82,30.82,30.66,30.68,389876.0,29.2961,29.2961,29.144,29.163,389876.0
2021-09-14 10:10:00,30.68,30.7,30.52,30.53,353816.0,29.163,29.1821,29.011,29.0205,353816.0
2021-09-14 10:20:00,30.53,30.67,30.52,30.67,218192.0,29.0205,29.1535,29.011,29.1535,218192.0
2021-09-14 10:30:00,30.67,30.71,30.61,30.63,248838.0,29.1535,29.1916,29.0965,29.1155,248838.0
2021-09-14 10:40:00,30.62,30.65,30.54,30.59,118494.0,29.106,29.1345,29.03,29.0775,118494.0
2021-09-14 10:50:00,30.59,30.59,30.52,30.53,133756.0,29.0775,29.0775,29.011,29.0205,133756.0
2021-09-14 11:00:00,30.53,30.54,30.48,30.5,368487.0,29.0205,29.03,28.9729,28.9919,368487.0
2021-09-14 11:10:00,30.51,30.54,30.49,30.53,186807.0,29.0015,29.03,28.9824,29.0205,186807.0
2021-09-14 11:20:00,30.53,30.55,30.49,30.51,184484.0,29.0205,29.0395,28.9824,29.0015,184484.0
2021-09-14 11:30:00,30.51,30.58,30.49,30.53,444781.0,29.0015,29.068,28.9824,29.0205,444781.0
2021-09-14 11:40:00,30.54,30.54,30.49,30.52,118409.0,29.03,29.03,28.9824,29.011,118409.0
2021-09-14 11:50:00,30.52,30.53,30.48,30.51,117404.0,29.011,29.0205,28.9729,29.0015,117404.0
2021-09-14 12:00:00,30.51,30.54,30.5,30.53,135230.0,29.0015,29.03,28.9919,29.0205,135230.0
2021-09-14 12:10:00,30.53,30.6,30.52,30.57,168014.0,29.0205,29.087,29.011,29.0585,168014.0
2021-09-14 12:20:00,30.57,30.63,30.57,30.61,63055.0,29.0585,29.1155,29.0585,29.0965,63055.0
2021-09-14 12:30:00,30.61,30.61,30.58,30.59,54793.0,29.0965,29.0965,29.068,29.0775,54793.0
2021-09-14 12:40:00,30.59,30.59,30.53,30.55,122160.0,29.0775,29.0775,29.0205,29.0395,122160.0
2021-09-14 12:50:00,30.55,30.57,30.51,30.52,83973.0,29.0395,29.0585,29.0015,29.011,83973.0
2021-09-14 13:00:00,30.51,30.54,30.48,30.5,101817.0,29.0015,29.03,28.9729,28.9919,101817.0
2021-09-14 13:10:00,30.49,30.57,30.48,30.57,158040.0,28.9824,29.0585,28.9729,29.0585,158040.0
2021-09-14 13:20:00,30.57,30.62,30.56,30.58,94714.0,29.0585,29.106,29.049,29.068,94714.0
2021-09-14 13:30:00,30.58,30.59,30.55,30.59,117761.0,29.068,29.0775,29.0395,29.0775,117761.0
2021-09-14 13:40:00,30.58,30.59,30.53,30.53,135420.0,29.068,29.0775,29.0205,29.0205,135420.0
2021-09-14 13:50:00,30.54,30.61,30.53,30.6,94846.0,29.03,29.0965,29.0205,29.087,94846.0
2021-09-14 14:00:00,30.6,30.61,30.56,30.57,263707.0,29.087,29.0965,29.049,29.0585,263707.0
2021-09-14 14:10:00,30.57,30.58,30.52,30.52,180300.0,29.0585,29.068,29.011,29.011,180300.0
2021-09-14 14:20:00,30.52,30.53,30.46,30.46,175757.0,29.011,29.0205,28.9539,28.9539,175757.0
2021-09-14 14:30:00,30.46,30.5,30.44,30.46,125927.0,28.9539,28.9919,28.9349,28.9539,125927.0
2021-09-14 14:40:00,30.46,30.49,30.46,30.46,133580.0,28.9539,28.9824,28.9539,28.9539,133580.0
2021-09-14 14:50:00,30.46,30.52,30.44,30.51,149179.0,28.9539,29.011,28.9349,29.0015,149179.0
2021-09-14 15:00:00,30.51,30.53,30.49,30.49,105022.0,29.0015,29.0205,28.9824,28.9824,105022.0
2021-09-14 15:10:00,30.49,30.5,30.44,30.49,168752.0,28.9824,28.9919,28.9349,28.9824,168752.0
2021-09-14 15:20:00,30.48,30.52,30.48,30.52,168470.0,28.9729,29.011,28.9729,29.011,168470.0
2021-09-14 15:30:00,30.52,30.54,30.47,30.47,462069.0,29.011,29.03,28.9634,28.9634,462069.0
2021-09-14 15:40:00,30.47,30.51,30.44,30.46,418453.0,28.9634,29.0015,28.9349,28.9539,418453.0
2021-09-14 15:50:00,30.46,30.52,30.43,30.5,858116.0,28.9539,29.011,28.9254,28.9919,858116.0
2021-09-15 09:30:00,30.68,30.72,30.53,30.67,396828.0,29.163,29.2011,29.0205,29.1535,396828.0
2021-09-15 09:40:00,30.68,30.8,30.62,30.8,248633.0,29.163,29.2771,29.106,29.2771,248633.0
2021-09-15 09:50:00,30.8,30.86,30.75,30.86,221641.0,29.2771,29.3341,29.2296,29.3341,221641.0
2021-09-15 10:00:00,30.86,30.92,30.83,30.85,320855.0,29.3341,29.3912,29.3056,29.3246,320855.0
2021-09-15 10:10:00,30.85,30.85,30.74,30.85,231793.0,29.3246,29.3246,29.2201,29.3246,231793.0
2021-09-15 10:20:00,30.84,30.85,30.75,30.76,168694.0,29.3151,29.3246,29.2296,29.2391,168694.0
2021-09-15 10:30:00,30.75,30.88,30.73,30.81,261192.0,29.2296,29.3532,29.2106,29.2866,261192.0
2021-09-15 10:40:00,30.81,30.82,30.7,30.74,113910.0,29.2866,29.2961,29.1821,29.2201,113910.0
2021-09-15 10:50:00,30.74,30.8,30.73,30.78,116112.0,29.2201,29.2771,29.2106,29.2581,116112.0
2021-09-15 11:00:00,30.79,30.85,30.78,30.81,145348.0,29.2676,29.3246,29.2581,29.2866,145348.0
2021-09-15 11:10:00,30.8,30.85,30.8,30.81,84096.0,29.2771,29.3246,29.2771,29.2866,84096.0
2021-09-15 11:20:00,30.82,30.88,30.8,30.85,130559.0,29.2961,29.3532,29.2771,29.3246,130559.0
2021-09-15 11:30:00,30.85,30.85,30.72,30.76,137535.0,29.3246,29.3246,29.2011,29.2391,137535.0
2021-09-15 11:40:00,30.76,30.78,30.67,30.69,192515.0,29.2391,29.2581,29.1535,29.1726,192515.0
2021-09-15 11:50:00,30.69,30.75,30.68,30.75,124459.0,29.1726,29.2296,29.163,29.2296,124459.0
2021-09-15 12:00:00,30.75,30.79,30.73,30.77,100817.0,29.2296,29.2676,29.2106,29.2486,100817.0
2021-09-15 12:10:00,30.77,30.82,30.76,30.81,93742.0,29.2486,29.2961,29.2391,29.2866,93742.0
2021-09-15 12:20:00,30.8,30.81,30.76,30.78,90305.0,29.2771,29.2866,29.2391,29.2581,90305.0
2021-09-15 12:30:00,30.79,30.8,30.77,30.79,69515.0,29.2676,29.2771,29.2486,29.2676,69515.0
2021-09-15 12:40:00,30.79,30.83,30.78,30.79,215451.0,29.2676,29.3056,29.2581,29.2676,215451.0
2021-09-15 12:50:00,30.79,30.81,30.78,30.79,74274.0,29.2676,29.2866,29.2581,29.2676,74274.0
2021-09-15 13:00:00,30.78,30.82,30.77,30.79,85435.0,29.2581,29.2961,29.2486,29.2676,85435.0
2021-09-15 13:10:00,30.8,30.84,30.79,30.83,184093.0,29.2771,29.3151,29.2676,29.3056,184093.0
2021-09-15 13:20:00,30.84,30.87,30.83,30.86,158065.0,29.3151,29.3437,29.3056,29.3341,158065.0
2021-09-15 13:30:00,30.86,30.89,30.84,30.89,262664.0,29.3341,29.3627,29.3151,29.3627,262664.0
2021-09-15 13:40:00,30.89,30.95,30.88,30.91,194768.0,29.3627,29.4197,29.3532,29.3817,194768.0
2021-09-15 13:50:00,30.91,30.95,30.9,30.95,250635.0,29.3817,29.4197,29.3722,29.4197,250635.0
2021-09-15 14:00:00,30.95,30.95,30.85,30.89,325542.0,29.4197,29.4197,29.3246,29.3627,325542.0
2021-09-15 14:10:00,30.89,30.96,30.87,30.94,322740.0,29.3627,29.4292,29.3437,29.4102,322740.0
2021-09-15 14:20:00,30.94,31.0,30.93,30.94,446143.0,29.4102,29.4672,29.4007,29.4102,446143.0
2021-09-15 14:30:00,30.94,30.96,30.87,30.94,252233.0,29.4102,29.4292,29.3437,29.4102,252233.0
2021-09-15 14:40:00,30.93,30.96,30.87,30.92,230605.0,29.4007,29.4292,29.3437,29.3912,230605.0
2021-09-15 14:50:00,30.92,30.96,30.9,30.95,213678.0,29.3912,29.4292,29.3722,29.4197,213678.0
2021-09-15 15:00:00,30.95,30.96,30.88,30.88,290026.0,29.4197,29.4292,29.3532,29.3532,290026.0
2021-09-15 15:10:00,30.89,30.97,30.88,30.96,238366.0,29.3627,29.4387,29.3532,29.4292,238366.0
2021-09-15 15:20:00,30.96,30.96,30.89,30.93,186753.0,29.4292,29.4292,29.3627,29.4007,186753.0
2021-09-15 15:30:00,30.93,31.01,30.91,30.99,268528.0,29.4007,29.4767,29.3817,29.4577,268528.0
2021-09-15 15:40:00,30.99,31.0,30.92,30.93,341546.0,29.4577,29.4672,29.3912,29.4007,341546.0
2021-09-15 15:50:00,30.93,30.94,30.84,30.85,1049139.0,29.4007,29.4102,29.3151,29.3246,1049139.0
2021-09-16 09:30:00,30.99,31.0,30.81,30.86,323973.0,29.4577,29.4672,29.2866,29.3341,323973.0
2021-09-16 09:40:00,30.85,30.99,30.83,30.95,146434.0,29.3246,29.4577,29.3056,29.4197,146434.0
2021-09-16 09:50:00,30.96,31.06,30.9,30.92,160668.0,29.4292,29.5243,29.3722,29.3912,160668.0
2021-09-16 10:00:00,30.92,30.99,30.88,30.99,502732.0,29.3912,29.4577,29.3532,29.4577,502732.0
2021-09-16 10:10:00,30.98,31.03,30.92,30.95,135367.0,29.4482,29.4957,29.3912,29.4197,135367.0
2021-09-16 10:20:00,30.94,30.97,30.9,30.95,174325.0,29.4102,29.4387,29.3722,29.4197,174325.0
2021-09-16 10:30:00,30.94,30.99,30.91,30.96,143838.0,29.4102,29.4577,29.3817,29.4292,143838.0
2021-09-16 10:40:00,30.96,30.97,30.9,30.94,180413.0,29.4292,29.4387,29.3722,29.4102,180413.0
2021-09-16 10:50:00,30.93,30.95,30.86,30.91,317382.0,29.4007,29.4197,29.3341,29.3817,317382.0
2021-09-16 11:00:00,30.91,30.94,30.87,30.93,199262.0,29.3817,29.4102,29.3437,29.4007,199262.0
2021-09-16 11:10:00,30.93,30.97,30.87,30.88,368985.0,29.4007,29.4387,29.3437,29.3532,368985.0
2021-09-16 11:20:00,30.87,30.92,30.87,30.91,102267.0,29.3437,29.3912,29.3437,29.3817,102267.0
2021-09-16 11:30:00,30.91,30.94,30.82,30.9,139517.0,29.3817,29.4102,29.2961,29.3722,139517.0
2021-09-16 11:40:00,30.9,30.91,30.81,30.83,79472.0,29.3722,29.3817,29.2866,29.3056,79472.0
2021-09-16 11:50:00,30.82,30.82,30.76,30.82,100565.0,29.2961,29.2961,29.2391,29.2961,100565.0
2021-09-16 12:00:00,30.81,30.85,30.77,30.84,83384.0,29.2866,29.3246,29.2486,29.3151,83384.0
2021-09-16 12:10:00,30.83,30.84,30.79,30.82,80005.0,29.3056,29.3151,29.2676,29.2961,80005.0
2021-09-16 12:20:00,30.82,30.83,30.76,30.79,84050.0,29.2961,29.3056,29.2391,29.2676,84050.0
2021-09-16 12:30:00,30.79,30.81,30.77,30.8,128385.0,29.2676,29.2866,29.2486,29.2771,128385.0
2021-09-16 12:40:00,30.8,30.85,30.8,30.84,97643.0,29.2771,29.3246,29.2771,29.3151,97643.0
2021-09-16 12:50:00,30.84,30.84,30.78,30.79,65018.0,29.3151,29.3151,29.2581,29.2676,65018.0
2021-09-16 13:00:00,30.78,30.82,30.77,30.82,97581.0,29.2581,29.2961,29.2486,29.2961,97581.0
2021-09-16 13:10:00,30.82,30.85,30.8,30.83,67962.0,29.2961,29.3246,29.2771,29.3056,67962.0
2021-09-16 13:20:00,30.83,30.85,30.81,30.84,68912.0,29.3056,29.3246,29.2866,29.3151,68912.0
2021-09-16 13:30:00,30.84,30.84,30.74,30.75,134689.0,29.3151,29.3151,29.2201,29.2296,134689.0
2021-09-16 13:40:00,30.75,30.78,30.73,30.76,100419.0,29.2296,29.2581,29.2106,29.2391,100419.0
2021-09-16 13:50:00,30.76,30.83,30.75,30.82,135594.0,29.2391,29.3056,29.2296,29.2961,135594.0
2021-09-16 14:00:00,30.82,30.82,30.79,30.8,98244.0,29.2961,29.2961,29.2676,29.2771,98244.0
2021-09-16 14:10:00,30.81,30.84,30.8,30.83,127898.0,29.2866,29.3151,29.2771,29.3056,127898.0
2021-09-16 14:20:00,30.83,30.85,30.82,30.84,101953.0,29.3056,29.3246,29.2961,29.3151,101953.0
2021-09-16 14:30:00,30.84,30.84,30.79,30.8,87595.0,29.3151,29.3151,29.2676,29.2771,87595.0
2021-09-16 14:40:00,30.8,30.82,30.78,30.82,77969.0,29.2771,29.2961,29.2581,29.2961,77969.0
2021-09-16 14:50:00,30.82,30.87,30.81,30.87,98570.0,29.2961,29.3437,29.2866,29.3437,98570.0
2021-09-16 15:00:00,30.87,30.96,30.85,30.9,703928.0,29.3437,29.4292,29.3246,29.3722,703928.0
2021-09-16 15:10:00,30.9,30.95,30.9,30.93,229438.0,29.3722,29.4197,29.3722,29.4007,229438.0
2021-09-16 15:20:00,30.93,30.96,30.89,30.91,382790.0,29.4007,29.4292,29.3627,29.3817,382790.0
2021-09-16 15:30:00,30.91,30.96,30.9,30.96,490060.0,29.3817,29.4292,29.3722,29.4292,490060.0
2021-09-16 15:40:00,30.96,30.97,30.88,30.92,747263.0,29.4292,29.4387,29.3532,29.3912,747263.0
2021-09-16 15:50:00,30.92,30.94,30.89,30.92,1729700.0,29.3912,29.4102,29.3627,29.3912,1729700.0
2021-09-17 09:30:00,30.83,31.0,30.7,30.77,3208953.0,29.3056,29.4672,29.1821,29.2486,3208953.0
2021-09-17 09:40:00,30.77,30.8,30.6,30.6,260705.0,29.2486,29.2771,29.087,29.087,260705.0
2021-09-17 09:50:00,30.6,30.62,30.52,30.62,281724.0,29.087,29.106,29.011,29.106,281724.0
2021-09-17 10:00:00,30.62,30.64,30.55,30.57,214192.0,29.106,29.125,29.0395,29.0585,214192.0
2021-09-17 10:10:00,30.58,30.59,30.5,30.52,174934.0,29.068,29.0775,28.9919,29.011,174934.0
2021-09-17 10:20:00,30.53,30.57,30.48,30.52,221384.0,29.0205,29.0585,28.9729,29.011,221384.0
2021-09-17 10:30:00,30.52,30.52,30.49,30.51,239184.0,29.011,29.011,28.9824,29.0015,239184.0
2021-09-17 10:40:00,30.5,30.54,30.45,30.54,367910.0,28.9919,29.03,28.9444,29.03,367910.0
2021-09-17 10:50:00,30.54,30.61,30.49,30.54,438354.0,29.03,29.0965,28.9824,29.03,438354.0
2021-09-17 11:00:00,30.54,30.55,30.47,30.51,263714.0,29.03,29.0395,28.9634,29.0015,263714.0
2021-09-17 11:10:00,30.51,30.55,30.46,30.5,367705.0,29.0015,29.0395,28.9539,28.9919,367705.0
2021-09-17 11:20:00,30.5,30.56,30.46,30.47,323205.0,28.9919,29.049,28.9539,28.9634,323205.0
2021-09-17 11:30:00,30.47,30.52,30.37,30.51,341047.0,28.9634,29.011,28.8684,29.0015,341047.0
2021-09-17 11:40:00,30.52,30.57,30.47,30.52,130578.0,29.011,29.0585,28.9634,29.011,130578.0
2021-09-17 11:50:00,30.52,30.53,30.48,30.49,126860.0,29.011,29.0205,28.9729,28.9824,126860.0
2021-09-17 12:00:00,30.49,30.56,30.48,30.54,202206.0,28.9824,29.049,28.9729,29.03,202206.0
2021-09-17 12:10:00,30.54,30.55,30.49,30.51,104382.0,29.03,29.0395,28.9824,29.0015,104382.0
2021-09-17 12:20:00,30.51,30.57,30.5,30.52,99482.0,29.0015,29.0585,28.9919,29.011,99482.0
2021-09-17 12:30:00,30.52,30.53,30.48,30.53,118714.0,29.011,29.0205,28.9729,29.0205,118714.0
2021-09-17 12:40:00,30.53,30.54,30.48,30.5,179792.0,29.0205,29.03,28.9729,28.9919,179792.0
2021-09-17 12:50:00,30.5,30.52,30.45,30.46,64821.0,28.9919,29.011,28.9444,28.9539,64821.0
2021-09-17 13:00:00,30.46,30.46,30.39,30.4,159360.0,28.9539,28.9539,28.8874,28.8969,159360.0
2021-09-17 13:10:00,30.4,30.43,30.36,30.36,129148.0,28.8969,28.9254,28.8589,28.8589,129148.0
2021-09-17 13:20:00,30.37,30.39,30.31,30.39,127901.0,28.8684,28.8874,28.8113,28.8874,127901.0
2021-09-17 13:30:00,30.38,30.39,30.33,30.39,101163.0,28.8779,28.8874,28.8304,28.8874,101163.0
2021-09-17 13:40:00,30.39,30.39,30.31,30.32,100435.0,28.8874,28.8874,28.8113,28.8208,100435.0
2021-09-17 13:50:00,30.31,30.34,30.29,30.33,101974.0,28.8113,28.8399,28.7923,28.8304,101974.0
2021-09-17 14:00:00,30.33,30.36,30.32,30.35,125094.0,28.8304,28.8589,28.8208,28.8494,125094.0
2021-09-17 14:10:00,30.35,30.37,30.29,30.3,90550.0,28.8494,28.8684,28.7923,28.8018,90550.0
2021-09-17 14:20:00,30.3,30.37,30.3,30.34,1022792.0,28.8018,28.8684,28.8018,28.8399,1022792.0
2021-09-17 14:30:00,30.34,30.37,30.31,30.36,273675.0,28.8399,28.8684,28.8113,28.8589,273675.0
2021-09-17 14:40:00,30.36,30.42,30.35,30.41,153833.0,28.8589,28.9159,28.8494,28.9064,153833.0
2021-09-17 14:50:00,30.42,30.43,30.38,30.42,172093.0,28.9159,28.9254,28.8779,28.9159,172093.0
2021-09-17 15:00:00,30.42,30.49,30.41,30.48,133193.0,28.9159,28.9824,28.9064,28.9729,133193.0
2021-09-17 15:10:00,30.48,30.49,30.46,30.49,116123.0,28.9729,28.9824,28.9539,28.9824,116123.0
2021-09-17 15:20:00,30.49,30.5,30.38,30.4,299297.0,28.9824,28.9919,28.8779,28.8969,299297.0
2021-09-17 15:30:00,30.39,30.4,30.3,30.33,698306.0,28.8874,28.8969,28.8018,28.8304,698306.0
2021-09-17 15:40:00,30.32,30.36,30.22,30.22,748821.0,28.8208,28.8589,28.7258,28.7258,748821.0
2021-09-17 15:50:00,30.23,30.37,30.2,30.26,2677816.0,28.7353,28.8684,28.7068,28.7638,2677816.0
2021-09-20 09:30:00,29.96,29.99,29.63,29.78,859879.0,28.4786,28.5072,28.165,28.3075,859879.0
2021-09-20 09:40:00,29.79,29.9,29.77,29.9,444431.0,28.3171,28.4216,28.298,28.4216,444431.0
2021-09-20 09:50:00,29.91,29.99,29.84,29.93,226022.0,28.4311,28.5072,28.3646,28.4501,226022.0
2021-09-20 10:00:00,29.92,29.93,29.82,29.83,291852.0,28.4406,28.4501,28.3456,28.3551,291852.0
2021-09-20 10:10:00,29.83,29.87,29.75,29.78,198570.0,28.3551,28.3931,28.279,28.3075,198570.0
2021-09-20 10:20:00,29.78,29.86,29.76,29.85,307841.0,28.3075,28.3836,28.2885,28.3741,307841.0
2021-09-20 10:30:00,29.84,29.91,29.82,29.88,285607.0,28.3646,28.4311,28.3456,28.4026,285607.0
2021-09-20 10:40:00,29.88,29.91,29.81,29.85,232779.0,28.4026,28.4311,28.3361,28.3741,232779.0
2021-09-20 10:50:00,29.85,29.89,29.79,29.8,143007.0,28.3741,28.4121,28.3171,28.3266,143007.0
2021-09-20 11:00:00,29.8,29.88,29.79,29.84,229287.0,28.3266,28.4026,28.3171,28.3646,229287.0
2021-09-20 11:10:00,29.84,29.86,29.78,29.82,192023.0,28.3646,28.3836,28.3075,28.3456,192023.0
2021-09-20 11:20:00,29.82,29.85,29.79,29.84,215058.0,28.3456,28.3741,28.3171,28.3646,215058.0
2021-09-20 11:30:00,29.84,29.86,29.79,29.83,173194.0,28.3646,28.3836,28.3171,28.3551,173194.0
2021-09-20 11:40:00,29.83,29.85,29.8,29.84,145848.0,28.3551,28.3741,28.3266,28.3646,145848.0
2021-09-20 11:50:00,29.85,29.86,29.8,29.82,303548.0,28.3741,28.3836,28.3266,28.3456,303548.0
2021-09-20 12:00:00,29.82,29.83,29.73,29.73,182664.0,28.3456,28.3551,28.26,28.26,182664.0
2021-09-20 12:10:00,29.74,29.81,29.73,29.78,173416.0,28.2695,28.3361,28.26,28.3075,173416.0
2021-09-20 12:20:00,29.78,29.8,29.75,29.79,140466.0,28.3075,28.3266,28.279,28.3171,140466.0
2021-09-20 12:30:00,29.8,29.81,29.75,29.77,156887.0,28.3266,28.3361,28.279,28.298,156887.0
2021-09-20 12:40:00,29.76,29.8,29.75,29.75,107752.0,28.2885,28.3266,28.279,28.279,107752.0
2021-09-20 12:50:00,29.75,29.78,29.72,29.73,121998.0,28.279,28.3075,28.2505,28.26,121998.0
2021-09-20 13:00:00,29.73,29.73,29.65,29.69,109518.0,28.26,28.26,28.184,28.222,109518.0
2021-09-20 13:10:00,29.69,29.73,29.67,29.73,137596.0,28.222,28.26,28.203,28.26,137596.0
2021-09-20 13:20:00,29.73,29.77,29.7,29.71,221662.0,28.26,28.298,28.2315,28.241,221662.0
2021-09-20 13:30:00,29.71,29.75,29.68,29.75,377244.0,28.241,28.279,28.2125,28.279,377244.0
2021-09-20 13:40:00,29.75,29.76,29.68,29.73,187356.0,28.279,28.2885,28.2125,28.26,187356.0
2021-09-20 13:50:00,29.73,29.74,29.68,29.7,148256.0,28.26,28.2695,28.2125,28.2315,148256.0
2021-09-20 14:00:00,29.71,29.73,29.6,29.6,211379.0,28.241,28.26,28.1364,28.1364,211379.0
2021-09-20 14:10:00,29.61,29.62,29.56,29.59,103907.0,28.146,28.1555,28.0984,28.1269,103907.0
2021-09-20 14:20:00,29.59,29.62,29.54,29.57,137143.0,28.1269,28.1555,28.0794,28.1079,137143.0
2021-09-20 14:30:00,29.57,29.6,29.52,29.55,125492.0,28.1079,28.1364,28.0604,28.0889,125492.0
2021-09-20 14:40:00,29.55,29.62,29.54,29.61,159732.0,28.0889,28.1555,28.0794,28.146,159732.0
2021-09-20 14:50:00,29.61,29.63,29.55,29.6,226295.0,28.146,28.165,28.0889,28.1364,226295.0
2021-09-20 15:00:00,29.6,29.64,29.52,29.55,489365.0,28.1364,28.1745,28.0604,28.0889,489365.0
2021-09-20 15:10:00,29.54,29.56,29.48,29.53,379046.0,28.0794,28.0984,28.0224,28.0699,379046.0
2021-09-20 15:20:00,29.52,29.61,29.52,29.6,355901.0,28.0604,28.146,28.0604,28.1364,355901.0
2021-09-20 15:30:00,29.6,29.67,29.57,29.63,436227.0,28.1364,28.203,28.1079,28.165,436227.0
2021-09-20 15:40:00,29.64,29.7,29.63,29.64,477531.0,28.1745,28.2315,28.165,28.1745,477531.0
2021-09-20 15:50:00,29.65,29.79,29.64,29.78,1517396.0,28.184,28.3171,28.1745,28.3075,1517396.0
2021-09-21 09:30:00,30.09,30.34,29.85,29.95,769148.0,28.6022,28.8399,28.3741,28.4691,769148.0
2021-09-21 09:40:00,29.95,30.07,29.87,30.0,335649.0,28.4691,28.5832,28.3931,28.5167,335649.0
2021-09-21 09:50:00,29.99,30.01,29.8,29.89,359801.0,28.5072,28.5262,28.3266,28.4121,359801.0
2021-09-21 10:00:00,29.89,30.01,29.88,29.89,297496.0,28.4121,28.5262,28.4026,28.4121,297496.0
2021-09-21 10:10:00,29.89,29.92,29.8,29.83,193816.0,28.4121,28.4406,28.3266,28.3551,193816.0
2021-09-21 10:20:00,29.83,29.83,29.75,29.82,186677.0,28.3551,28.3551,28.279,28.3456,186677.0
2021-09-21 10:30:00,29.82,29.83,29.75,29.81,175867.0,28.3456,28.3551,28.279,28.3361,175867.0
2021-09-21 10:40:00,29.82,29.83,29.69,29.7,114728.0,28.3456,28.3551,28.222,28.2315,114728.0
2021-09-21 10:50:00,29.7,29.74,29.68,29.72,125492.0,28.2315,28.2695,28.2125,28.2505,125492.0
2021-09-21 11:00:00,29.71,29.75,29.66,29.74,109618.0,28.241,28.279,28.1935,28.2695,109618.0
2021-09-21 11:10:00,29.73,29.74,29.62,29.64,131889.0,28.26,28.2695,28.1555,28.1745,131889.0
2021-09-21 11:20:00,29.64,29.66,29.61,29.64,146463.0,28.1745,28.1935,28.146,28.1745,146463.0
2021-09-21 11:30:00,29.64,29.8,29.63,29.75,154491.0,28.1745,28.3266,28.165,28.279,154491.0
2021-09-21 11:40:00,29.75,29.8,29.74,29.77,132282.0,28.279,28.3266,28.2695,28.298,132282.0
2021-09-21 11:50:00,29.77,29.82,29.76,29.82,113784.0,28.298,28.3456,28.2885,28.3456,113784.0
2021-09-21 12:00:00,29.82,29.91,29.81,29.91,148576.0,28.3456,28.4311,28.3361,28.4311,148576.0
2021-09-21 12:10:00,29.9,29.91,29.85,29.86,143708.0,28.4216,28.4311,28.3741,28.3836,143708.0
2021-09-21 12:20:00,29.86,29.88,29.84,29.85,79501.0,28.3836,28.4026,28.3646,28.3741,79501.0
2021-09-21 12:30:00,29.84,29.86,29.81,29.84,77566.0,28.3646,28.3836,28.3361,28.3646,77566.0
2021-09-21 12:40:00,29.84,29.86,29.81,29.83,65258.0,28.3646,28.3836,28.3361,28.3551,65258.0
2021-09-21 12:50:00,29.83,29.83,29.75,29.79,106787.0,28.3551,28.3551,28.279,28.3171,106787.0
2021-09-21 13:00:00,29.79,29.81,29.76,29.77,77840.0,28.3171,28.3361,28.2885,28.298,77840.0
2021-09-21 13:10:00,29.78,29.79,29.74,29.78,73305.0,28.3075,28.3171,28.2695,28.3075,73305.0
2021-09-21 13:20:00,29.78,29.79,29.68,29.69,89847.0,28.3075,28.3171,28.2125,28.222,89847.0
2021-09-21 13:30:00,29.69,29.72,29.68,29.71,84176.0,28.222,28.2505,28.2125,28.241,84176.0
2021-09-21 13:40:00,29.7,29.71,29.64,29.67,111351.0,28.2315,28.241,28.1745,28.203,111351.0
2021-09-21 13:50:00,29.67,29.7,29.62,29.7,160516.0,28.203,28.2315,28.1555,28.2315,160516.0
2021-09-21 14:00:00,29.7,29.76,29.69,29.71,152824.0,28.2315,28.2885,28.222,28.241,152824.0
2021-09-21 14:10:00,29.71,29.73,29.67,29.68,78103.0,28.241,28.26,28.203,28.2125,78103.0
2021-09-21 14:20:00,29.68,29.69,29.63,29.64,98317.0,28.2125,28.222,28.165,28.1745,98317.0
2021-09-21 14:30:00,29.64,29.69,29.64,29.66,109947.0,28.1745,28.222,28.1745,28.1935,109947.0
2021-09-21 14:40:00,29.66,29.69,29.65,29.68,116850.0,28.1935,28.222,28.184,28.2125,116850.0
2021-09-21 14:50:00,29.68,29.77,29.67,29.74,112518.0,28.2125,28.298,28.203,28.2695,112518.0
2021-09-21 15:00:00,29.74,29.79,29.73,29.77,202105.0,28.2695,28.3171,28.26,28.298,202105.0
2021-09-21 15:10:00,29.78,29.84,29.76,29.79,179396.0,28.3075,28.3646,28.2885,28.3171,179396.0
2021-09-21 15:20:00,29.78,29.84,29.78,29.83,211584.0,28.3075,28.3646,28.3075,28.3551,211584.0
2021-09-21 15:30:00,29.83,29.89,29.82,29.85,206975.0,28.3551,28.4121,28.3456,28.3741,206975.0
2021-09-21 15:40:00,29.84,29.88,29.78,29.79,388624.0,28.3646,28.4026,28.3075,28.3171,388624.0
2021-09-21 15:50:00,29.78,29.81,29.71,29.72,922439.0,28.3075,28.3361,28.241,28.2505,922439.0
2021-09-22 09:30:00,29.91,30.11,29.81,30.1,467030.0,28.4311,28.6212,28.3361,28.6117,467030.0
2021-09-22 09:40:00,30.1,30.16,30.02,30.03,208032.0,28.6117,28.6688,28.5357,28.5452,208032.0
2021-09-22 09:50:00,30.03,30.13,29.98,30.13,224143.0,28.5452,28.6402,28.4977,28.6402,224143.0
2021-09-22 10:00:00,30.13,30.14,30.06,30.07,208800.0,28.6402,28.6497,28.5737,28.5832,208800.0
2021-09-22 10:10:00,30.08,30.14,30.02,30.09,227386.0,28.5927,28.6497,28.5357,28.6022,227386.0
2021-09-22 10:20:00,30.09,30.1,30.03,30.03,135058.0,28.6022,28.6117,28.5452,28.5452,135058.0
2021-09-22 10:30:00,30.04,30.07,30.01,30.02,123327.0,28.5547,28.5832,28.5262,28.5357,123327.0
2021-09-22 10:40:00,30.02,30.03,29.97,30.01,109468.0,28.5357,28.5452,28.4882,28.5262,109468.0
2021-09-22 10:50:00,30.0,30.05,29.97,29.99,118247.0,28.5167,28.5642,28.4882,28.5072,118247.0
2021-09-22 11:00:00,29.98,30.01,29.95,29.96,114659.0,28.4977,28.5262,28.4691,28.4786,114659.0
2021-09-22 11:10:00,29.95,30.03,29.95,30.02,91297.0,28.4691,28.5452,28.4691,28.5357,91297.0
2021-09-22 11:20:00,30.01,30.05,29.99,30.04,117194.0,28.5262,28.5642,28.5072,28.5547,117194.0
2021-09-22 11:30:00,30.04,30.05,30.0,30.02,112259.0,28.5547,28.5642,28.5167,28.5357,112259.0
2021-09-22 11:40:00,30.03,30.05,30.02,30.05,105569.0,28.5452,28.5642,28.5357,28.5642,105569.0
2021-09-22 11:50:00,30.05,30.1,30.0,30.04,199924.0,28.5642,28.6117,28.5167,28.5547,199924.0
2021-09-22 12:00:00,30.04,30.04,29.98,29.98,95850.0,28.5547,28.5547,28.4977,28.4977,95850.0
2021-09-22 12:10:00,29.99,30.0,29.96,29.96,60198.0,28.5072,28.5167,28.4786,28.4786,60198.0
2021-09-22 12:20:00,29.96,30.01,29.96,29.99,77297.0,28.4786,28.5262,28.4786,28.5072,77297.0
2021-09-22 12:30:00,30.0,30.01,29.95,29.96,79000.0,28.5167,28.5262,28.4691,28.4786,79000.0
2021-09-22 12:40:00,29.96,29.98,29.94,29.96,48338.0,28.4786,28.4977,28.4596,28.4786,48338.0
2021-09-22 12:50:00,29.96,29.98,29.94,29.96,48251.0,28.4786,28.4977,28.4596,28.4786,48251.0
2021-09-22 13:00:00,29.96,29.96,29.92,29.94,103498.0,28.4786,28.4786,28.4406,28.4596,103498.0
2021-09-22 13:10:00,29.93,29.94,29.9,29.92,55545.0,28.4501,28.4596,28.4216,28.4406,55545.0
2021-09-22 13:20:00,29.93,29.96,29.92,29.96,61952.0,28.4501,28.4786,28.4406,28.4786,61952.0
2021-09-22 13:30:00,29.95,29.97,29.94,29.95,126246.0,28.4691,28.4882,28.4596,28.4691,126246.0
2021-09-22 13:40:00,29.94,29.98,29.92,29.98,92664.0,28.4596,28.4977,28.4406,28.4977,92664.0
2021-09-22 13:50:00,29.98,29.99,29.91,29.92,165381.0,28.4977,28.5072,28.4311,28.4406,165381.0
2021-09-22 14:00:00,29.92,30.03,29.85,30.01,259308.0,28.4406,28.5452,28.3741,28.5262,259308.0
2021-09-22 14:10:00,30.01,30.11,29.99,30.05,121643.0,28.5262,28.6212,28.5072,28.5642,121643.0
2021-09-22 14:20:00,30.05,30.07,30.01,30.05,99594.0,28.5642,28.5832,28.5262,28.5642,99594.0
2021-09-22 14:30:00,30.06,30.08,30.01,30.02,154952.0,28.5737,28.5927,28.5262,28.5357,154952.0
2021-09-22 14:40:00,30.01,30.01,29.87,29.88,173069.0,28.5262,28.5262,28.3931,28.4026,173069.0
2021-09-22 14:50:00,29.88,29.96,29.83,29.93,167602.0,28.4026,28.4786,28.3551,28.4501,167602.0
2021-09-22 15:00:00,29.93,29.96,29.88,29.95,130433.0,28.4501,28.4786,28.4026,28.4691,130433.0
2021-09-22 15:10:00,29.96,30.07,29.93,30.07,240546.0,28.4786,28.5832,28.4501,28.5832,240546.0
2021-09-22 15:20:00,30.07,30.08,29.99,30.01,234548.0,28.5832,28.5927,28.5072,28.5262,234548.0
2021-09-22 15:30:00,30.01,30.06,29.96,30.03,305793.0,28.5262,28.5737,28.4786,28.5452,305793.0
2021-09-22 15:40:00,30.03,30.04,29.93,29.93,232875.0,28.5452,28.5547,28.4501,28.4501,232875.0
2021-09-22 15:50:00,29.93,29.94,29.83,29.87,1025711.0,28.4501,28.4596,28.3551,28.3931,1025711.0
2021-09-23 09:30:00,29.87,30.2,29.87,30.19,375768.0,28.3931,28.7068,28.3931,28.6973,375768.0
2021-09-23 09:40:00,30.19,30.22,30.1,30.21,214960.0,28.6973,28.7258,28.6117,28.7163,214960.0
2021-09-23 09:50:00,30.21,30.23,30.1,30.11,246525.0,28.7163,28.7353,28.6117,28.6212,246525.0
2021-09-23 10:00:00,30.11,30.23,30.09,30.22,292796.0,28.6212,28.7353,28.6022,28.7258,292796.0
2021-09-23 10:10:00,30.23,30.31,30.22,30.3,258402.0,28.7353,28.8113,28.7258,28.8018,258402.0
2021-09-23 10:20:00,30.31,30.34,30.26,30.27,167502.0,28.8113,28.8399,28.7638,28.7733,167502.0
2021-09-23 10:30:00,30.27,30.27,30.15,30.18,145751.0,28.7733,28.7733,28.6593,28.6878,145751.0
2021-09-23 10:40:00,30.19,30.22,30.17,30.21,117517.0,28.6973,28.7258,28.6783,28.7163,117517.0
2021-09-23 10:50:00,30.21,30.33,30.2,30.3,228310.0,28.7163,28.8304,28.7068,28.8018,228310.0
2021-09-23 11:00:00,30.3,30.31,30.25,30.3,161832.0,28.8018,28.8113,28.7543,28.8018,161832.0
2021-09-23 11:10:00,30.29,30.32,30.26,30.3,137960.0,28.7923,28.8208,28.7638,28.8018,137960.0
2021-09-23 11:20:00,30.3,30.3,30.24,30.28,176141.0,28.8018,28.8018,28.7448,28.7828,176141.0
2021-09-23 11:30:00,30.28,30.35,30.27,30.34,191227.0,28.7828,28.8494,28.7733,28.8399,191227.0
2021-09-23 11:40:00,30.34,30.34,30.21,30.23,223608.0,28.8399,28.8399,28.7163,28.7353,223608.0
2021-09-23 11:50:00,30.22,30.27,30.22,30.25,116904.0,28.7258,28.7733,28.7258,28.7543,116904.0
2021-09-23 12:00:00,30.25,30.3,30.24,30.3,102541.0,28.7543,28.8018,28.7448,28.8018,102541.0
2021-09-23 12:10:00,30.3,30.34,30.29,30.34,101126.0,28.8018,28.8399,28.7923,28.8399,101126.0
2021-09-23 12:20:00,30.34,30.4,30.33,30.38,229905.0,28.8399,28.8969,28.8304,28.8779,229905.0
2021-09-23 12:30:00,30.38,30.39,30.35,30.38,100084.0,28.8779,28.8874,28.8494,28.8779,100084.0
2021-09-23 12:40:00,30.38,30.38,30.33,30.33,77758.0,28.8779,28.8779,28.8304,28.8304,77758.0
2021-09-23 12:50:00,30.33,30.34,30.27,30.28,98556.0,28.8304,28.8399,28.7733,28.7828,98556.0
2021-09-23 13:00:00,30.28,30.3,30.25,30.3,170729.0,28.7828,28.8018,28.7543,28.8018,170729.0
2021-09-23 13:10:00,30.3,30.31,30.28,30.31,100186.0,28.8018,28.8113,28.7828,28.8113,100186.0
2021-09-23 13:20:00,30.31,30.36,30.28,30.35,129813.0,28.8113,28.8589,28.7828,28.8494,129813.0
2021-09-23 13:30:00,30.36,30.38,30.33,30.36,185901.0,28.8589,28.8779,28.8304,28.8589,185901.0
2021-09-23 13:40:00,30.37,30.4,30.36,30.4,118617.0,28.8684,28.8969,28.8589,28.8969,118617.0
2021-09-23 13:50:00,30.4,30.41,30.34,30.36,128780.0,28.8969,28.9064,28.8399,28.8589,128780.0
2021-09-23 14:00:00,30.36,30.36,30.3,30.3,78333.0,28.8589,28.8589,28.8018,28.8018,78333.0
2021-09-23 14:10:00,30.3,30.33,30.29,30.3,76079.0,28.8018,28.8304,28.7923,28.8018,76079.0
2021-09-23 14:20:00,30.31,30.33,30.29,30.3,77686.0,28.8113,28.8304,28.7923,28.8018,77686.0
2021-09-23 14:30:00,30.3,30.33,30.24,30.24,103508.0,28.8018,28.8304,28.7448,28.7448,103508.0
2021-09-23 14:40:00,30.25,30.26,30.21,30.21,117063.0,28.7543,28.7638,28.7163,28.7163,117063.0
2021-09-23 14:50:00,30.21,30.23,30.19,30.2,129784.0,28.7163,28.7353,28.6973,28.7068,129784.0
2021-09-23 15:00:00,30.21,30.23,30.18,30.2,135412.0,28.7163,28.7353,28.6878,28.7068,135412.0
2021-09-23 15:10:00,30.2,30.2,30.15,30.17,149977.0,28.7068,28.7068,28.6593,28.6783,149977.0
2021-09-23 15:20:00,30.17,30.21,30.16,30.2,243889.0,28.6783,28.7163,28.6688,28.7068,243889.0
2021-09-23 15:30:00,30.19,30.25,30.18,30.23,450332.0,28.6973,28.7543,28.6878,28.7353,450332.0
2021-09-23 15:40:00,30.24,30.27,30.22,30.23,350762.0,28.7448,28.7733,28.7258,28.7353,350762.0
2021-09-23 15:50:00,30.22,30.25,30.19,30.2,814102.0,28.7258,28.7543,28.6973,28.7068,814102.0
2021-09-24 09:30:00,30.11,30.32,30.06,30.27,463624.0,28.6212,28.8208,28.5737,28.7733,463624.0
2021-09-24 09:40:00,30.27,30.36,30.16,30.21,276135.0,28.7733,28.8589,28.6688,28.7163,276135.0
2021-09-24 09:50:00,30.21,30.49,30.2,30.49,318515.0,28.7163,28.9824,28.7068,28.9824,318515.0
2021-09-24 10:00:00,30.49,30.53,30.46,30.48,228619.0,28.9824,29.0205,28.9539,28.9729,228619.0
2021-09-24 10:10:00,30.48,30.54,30.46,30.48,239564.0,28.9729,29.03,28.9539,28.9729,239564.0
2021-09-24 10:20:00,30.48,30.48,30.39,30.41,213468.0,28.9729,28.9729,28.8874,28.9064,213468.0
2021-09-24 10:30:00,30.4,30.47,30.37,30.44,356934.0,28.8969,28.9634,28.8684,28.9349,356934.0
2021-09-24 10:40:00,30.44,30.53,30.43,30.49,187482.0,28.9349,29.0205,28.9254,28.9824,187482.0
2021-09-24 10:50:00,30.49,30.6,30.47,30.55,319488.0,28.9824,29.087,28.9634,29.0395,319488.0
2021-09-24 11:00:00,30.54,30.63,30.51,30.61,254386.0,29.03,29.1155,29.0015,29.0965,254386.0
2021-09-24 11:10:00,30.62,30.66,30.55,30.61,229006.0,29.106,29.144,29.0395,29.0965,229006.0
2021-09-24 11:20:00,30.6,30.63,30.54,30.61,391783.0,29.087,29.1155,29.03,29.0965,391783.0
2021-09-24 11:30:00,30.61,30.62,30.55,30.61,196796.0,29.0965,29.106,29.0395,29.0965,196796.0
2021-09-24 11:40:00,30.61,30.62,30.57,30.62,159160.0,29.0965,29.106,29.0585,29.106,159160.0
2021-09-24 11:50:00,30.62,30.69,30.61,30.65,300114.0,29.106,29.1726,29.0965,29.1345,300114.0
2021-09-24 12:00:00,30.66,30.68,30.63,30.64,156347.0,29.144,29.163,29.1155,29.125,156347.0
2021-09-24 12:10:00,30.64,30.68,30.61,30.65,146191.0,29.125,29.163,29.0965,29.1345,146191.0
2021-09-24 12:20:00,30.65,30.67,30.59,30.62,125988.0,29.1345,29.1535,29.0775,29.106,125988.0
2021-09-24 12:30:00,30.62,30.64,30.58,30.59,122108.0,29.106,29.125,29.068,29.0775,122108.0
2021-09-24 12:40:00,30.59,30.6,30.56,30.58,117389.0,29.0775,29.087,29.049,29.068,117389.0
2021-09-24 12:50:00,30.58,30.58,30.54,30.56,180594.0,29.068,29.068,29.03,29.049,180594.0
2021-09-24 13:00:00,30.55,30.57,30.53,30.55,83394.0,29.0395,29.0585,29.0205,29.0395,83394.0
2021-09-24 13:10:00,30.55,30.58,30.53,30.53,103063.0,29.0395,29.068,29.0205,29.0205,103063.0
2021-09-24 13:20:00,30.53,30.56,30.52,30.55,159450.0,29.0205,29.049,29.011,29.0395,159450.0
2021-09-24 13:30:00,30.55,30.56,30.5,30.54,90801.0,29.0395,29.049,28.9919,29.03,90801.0
2021-09-24 13:40:00,30.54,30.57,30.51,30.57,124801.0,29.03,29.0585,29.0015,29.0585,124801.0
2021-09-24 13:50:00,30.57,30.58,30.54,30.55,108079.0,29.0585,29.068,29.03,29.0395,108079.0
2021-09-24 14:00:00,30.54,30.58,30.53,30.55,134330.0,29.03,29.068,29.0205,29.0395,134330.0
2021-09-24 14:10:00,30.55,30.57,30.51,30.54,112880.0,29.0395,29.0585,29.0015,29.03,112880.0
2021-09-24 14:20:00,30.54,30.56,30.51,30.53,139583.0,29.03,29.049,29.0015,29.0205,139583.0
2021-09-24 14:30:00,30.53,30.55,30.51,30.53,98515.0,29.0205,29.0395,29.0015,29.0205,98515.0
2021-09-24 14:40:00,30.53,30.57,30.53,30.55,102414.0,29.0205,29.0585,29.0205,29.0395,102414.0
2021-09-24 14:50:00,30.55,30.58,30.54,30.58,62271.0,29.0395,29.068,29.03,29.068,62271.0
2021-09-24 15:00:00,30.58,30.58,30.52,30.52,182916.0,29.068,29.068,29.011,29.011,182916.0
2021-09-24 15:10:00,30.53,30.53,30.5,30.51,141185.0,29.0205,29.0205,28.9919,29.0015,141185.0
2021-09-24 15:20:00,30.5,30.55,30.49,30.5,222471.0,28.9919,29.0395,28.9824,28.9919,222471.0
2021-09-24 15:30:00,30.5,30.5,30.43,30.46,270549.0,28.9919,28.9919,28.9254,28.9539,270549.0
2021-09-24 15:40:00,30.47,30.49,30.44,30.44,229108.0,28.9634,28.9824,28.9349,28.9349,229108.0
2021-09-24 15:50:00,30.44,30.46,30.39,30.42,899409.0,28.9349,28.9539,28.8874,28.9159,899409.0
2021-09-27 09:30:00,30.35,30.64,30.25,30.64,311318.0,28.8494,29.125,28.7543,29.125,311318.0
2021-09-27 09:40:00,30.64,30.73,30.53,30.71,262386.0,29.125,29.2106,29.0205,29.1916,262386.0
2021-09-27 09:50:00,30.7,30.77,30.65,30.71,160921.0,29.1821,29.2486,29.1345,29.1916,160921.0
2021-09-27 10:00:00,30.7,30.77,30.64,30.73,214120.0,29.1821,29.2486,29.125,29.2106,214120.0
2021-09-27 10:10:00,30.73,30.76,30.69,30.72,153171.0,29.2106,29.2391,29.1726,29.2011,153171.0
2021-09-27 10:20:00,30.73,30.79,30.69,30.79,201176.0,29.2106,29.2676,29.1726,29.2676,201176.0
2021-09-27 10:30:00,30.79,30.82,30.77,30.8,121433.0,29.2676,29.2961,29.2486,29.2771,121433.0
2021-09-27 10:40:00,30.8,30.81,30.72,30.73,159797.0,29.2771,29.2866,29.2011,29.2106,159797.0
2021-09-27 10:50:00,30.73,30.73,30.62,30.65,164121.0,29.2106,29.2106,29.106,29.1345,164121.0
2021-09-27 11:00:00,30.65,30.68,30.63,30.65,96370.0,29.1345,29.163,29.1155,29.1345,96370.0
2021-09-27 11:10:00,30.64,30.65,30.6,30.61,73006.0,29.125,29.1345,29.087,29.0965,73006.0
2021-09-27 11:20:00,30.62,30.7,30.59,30.7,166847.0,29.106,29.1821,29.0775,29.1821,166847.0
2021-09-27 11:30:00,30.69,30.72,30.67,30.71,143086.0,29.1726,29.2011,29.1535,29.1916,143086.0
2021-09-27 11:40:00,30.7,30.71,30.61,30.65,145552.0,29.1821,29.1916,29.0965,29.1345,145552.0
2021-09-27 11:50:00,30.66,30.67,30.57,30.67,142515.0,29.144,29.1535,29.0585,29.1535,142515.0
2021-09-27 12:00:00,30.66,30.71,30.64,30.69,143361.0,29.144,29.1916,29.125,29.1726,143361.0
2021-09-27 12:10:00,30.69,30.73,30.68,30.71,85270.0,29.1726,29.2106,29.163,29.1916,85270.0
2021-09-27 12:20:00,30.71,30.74,30.69,30.73,128524.0,29.1916,29.2201,29.1726,29.2106,128524.0
2021-09-27 12:30:00,30.72,30.72,30.66,30.67,97390.0,29.2011,29.2011,29.144,29.1535,97390.0
2021-09-27 12:40:00,30.67,30.69,30.64,30.68,83220.0,29.1535,29.1726,29.125,29.163,83220.0
2021-09-27 12:50:00,30.67,30.7,30.65,30.7,71352.0,29.1535,29.1821,29.1345,29.1821,71352.0
2021-09-27 13:00:00,30.7,30.74,30.67,30.74,113296.0,29.1821,29.2201,29.1535,29.2201,113296.0
2021-09-27 13:10:00,30.74,30.75,30.7,30.72,114361.0,29.2201,29.2296,29.1821,29.2011,114361.0
2021-09-27 13:20:00,30.72,30.74,30.69,30.74,135482.0,29.2011,29.2201,29.1726,29.2201,135482.0
2021-09-27 13:30:00,30.73,30.74,30.68,30.68,151426.0,29.2106,29.2201,29.163,29.163,151426.0
2021-09-27 13:40:00,30.69,30.73,30.65,30.73,134489.0,29.1726,29.2106,29.1345,29.2106,134489.0
2021-09-27 13:50:00,30.72,30.74,30.7,30.74,312555.0,29.2011,29.2201,29.1821,29.2201,312555.0
2021-09-27 14:00:00,30.74,30.76,30.73,30.75,91379.0,29.2201,29.2391,29.2106,29.2296,91379.0
2021-09-27 14:10:00,30.75,30.75,30.71,30.73,117284.0,29.2296,29.2296,29.1916,29.2106,117284.0
2021-09-27 14:20:00,30.73,30.74,30.7,30.74,129011.0,29.2106,29.2201,29.1821,29.2201,129011.0
2021-09-27 14:30:00,30.74,30.75,30.7,30.71,226826.0,29.2201,29.2296,29.1821,29.1916,226826.0
2021-09-27 14:40:00,30.71,30.73,30.66,30.68,215878.0,29.1916,29.2106,29.144,29.163,215878.0
2021-09-27 14:50:00,30.68,30.68,30.64,30.65,136623.0,29.163,29.163,29.125,29.1345,136623.0
2021-09-27 15:00:00,30.65,30.65,30.62,30.65,103761.0,29.1345,29.1345,29.106,29.1345,103761.0
2021-09-27 15:10:00,30.65,30.66,30.6,30.63,229409.0,29.1345,29.144,29.087,29.1155,229409.0
2021-09-27 15:20:00,30.63,30.67,30.59,30.6,270384.0,29.1155,29.1535,29.0775,29.087,270384.0
2021-09-27 15:30:00,30.6,30.63,30.58,30.59,335641.0,29.087,29.1155,29.068,29.0775,335641.0
2021-09-27 15:40:00,30.59,30.6,30.54,30.55,271427.0,29.0775,29.087,29.03,29.0395,271427.0
2021-09-27 15:50:00,30.55,30.58,30.52,30.57,874781.0,29.0395,29.068,29.011,29.0585,874781.0
2021-09-28 09:30:00,30.53,30.66,30.49,30.52,314677.0,29.0205,29.144,28.9824,29.011,314677.0
2021-09-28 09:40:00,30.52,30.62,30.43,30.46,341681.0,29.011,29.106,28.9254,28.9539,341681.0
2021-09-28 09:50:00,30.45,30.46,30.36,30.41,334312.0,28.9444,28.9539,28.8589,28.9064,334312.0
2021-09-28 10:00:00,30.41,30.42,30.32,30.37,384536.0,28.9064,28.9159,28.8208,28.8684,384536.0
2021-09-28 10:10:00,30.37,30.39,30.23,30.29,257366.0,28.8684,28.8874,28.7353,28.7923,257366.0
2021-09-28 10:20:00,30.29,30.33,30.23,30.33,303544.0,28.7923,28.8304,28.7353,28.8304,303544.0
2021-09-28 10:30:00,30.32,30.43,30.27,30.41,203973.0,28.8208,28.9254,28.7733,28.9064,203973.0
2021-09-28 10:40:00,30.42,30.47,30.39,30.42,216767.0,28.9159,28.9634,28.8874,28.9159,216767.0
2021-09-28 10:50:00,30.42,30.45,30.37,30.42,166012.0,28.9159,28.9444,28.8684,28.9159,166012.0
2021-09-28 11:00:00,30.42,30.45,30.38,30.42,189414.0,28.9159,28.9444,28.8779,28.9159,189414.0
2021-09-28 11:10:00,30.42,30.44,30.36,30.43,188309.0,28.9159,28.9349,28.8589,28.9254,188309.0
2021-09-28 11:20:00,30.41,30.48,30.41,30.43,207258.0,28.9064,28.9729,28.9064,28.9254,207258.0
2021-09-28 11:30:00,30.42,30.43,30.36,30.38,156310.0,28.9159,28.9254,28.8589,28.8779,156310.0
2021-09-28 11:40:00,30.37,30.38,30.27,30.27,128169.0,28.8684,28.8779,28.7733,28.7733,128169.0
2021-09-28 11:50:00,30.27,30.28,30.23,30.26,159946.0,28.7733,28.7828,28.7353,28.7638,159946.0
2021-09-28 12:00:00,30.25,30.25,30.18,30.23,166316.0,28.7543,28.7543,28.6878,28.7353,166316.0
2021-09-28 12:10:00,30.23,30.29,30.22,30.26,161750.0,28.7353,28.7923,28.7258,28.7638,161750.0
2021-09-28 12:20:00,30.26,30.27,30.2,30.2,114478.0,28.7638,28.7733,28.7068,28.7068,114478.0
2021-09-28 12:30:00,30.21,30.24,30.18,30.21,126516.0,28.7163,28.7448,28.6878,28.7163,126516.0
2021-09-28 12:40:00,30.21,30.26,30.17,30.25,370261.0,28.7163,28.7638,28.6783,28.7543,370261.0
2021-09-28 12:50:00,30.24,30.3,30.21,30.28,241817.0,28.7448,28.8018,28.7163,28.7828,241817.0
2021-09-28 13:00:00,30.27,30.39,30.25,30.39,776731.0,28.7733,28.8874,28.7543,28.8874,776731.0
2021-09-28 13:10:00,30.39,30.51,30.37,30.49,278194.0,28.8874,29.0015,28.8684,28.9824,278194.0
2021-09-28 13:20:00,30.48,30.52,30.46,30.51,152241.0,28.9729,29.011,28.9539,29.0015,152241.0
2021-09-28 13:30:00,30.51,30.51,30.44,30.46,166203.0,29.0015,29.0015,28.9349,28.9539,166203.0
2021-09-28 13:40:00,30.46,30.49,30.39,30.4,306341.0,28.9539,28.9824,28.8874,28.8969,306341.0
2021-09-28 13:50:00,30.4,30.41,30.35,30.39,134271.0,28.8969,28.9064,28.8494,28.8874,134271.0
2021-09-28 14:00:00,30.39,30.42,30.35,30.37,251433.0,28.8874,28.9159,28.8494,28.8684,251433.0
2021-09-28 14:10:00,30.37,30.46,30.33,30.46,253819.0,28.8684,28.9539,28.8304,28.9539,253819.0
2021-09-28 14:20:00,30.45,30.51,30.43,30.48,357530.0,28.9444,29.0015,28.9254,28.9729,357530.0
2021-09-28 14:30:00,30.48,30.5,30.43,30.5,260019.0,28.9729,28.9919,28.9254,28.9919,260019.0
2021-09-28 14:40:00,30.49,30.6,30.48,30.58,272801.0,28.9824,29.087,28.9729,29.068,272801.0
2021-09-28 14:50:00,30.58,30.61,30.53,30.55,359724.0,29.068,29.0965,29.0205,29.0395,359724.0
2021-09-28 15:00:00,30.55,30.6,30.54,30.6,265131.0,29.0395,29.087,29.03,29.087,265131.0
2021-09-28 15:10:00,30.6,30.62,30.57,30.58,283459.0,29.087,29.106,29.0585,29.068,283459.0
2021-09-28 15:20:00,30.58,30.6,30.49,30.52,511334.0,29.068,29.087,28.9824,29.011,511334.0
2021-09-28 15:30:00,30.51,30.56,30.51,30.55,624335.0,29.0015,29.049,29.0015,29.0395,624335.0
2021-09-28 15:40:00,30.55,30.59,30.44,30.45,675386.0,29.0395,29.0775,28.9349,28.9444,675386.0
2021-09-28 15:50:00,30.44,30.54,30.4,30.52,2212481.0,28.9349,29.03,28.8969,29.011,2212481.0
2021-09-29 09:30:00,30.41,30.62,30.41,30.45,512222.0,28.9064,29.106,28.9064,28.9444,512222.0
2021-09-29 09:40:00,30.45,30.56,30.41,30.51,215128.0,28.9444,29.049,28.9064,29.0015,215128.0
2021-09-29 09:50:00,30.51,30.57,30.39,30.46,189371.0,29.0015,29.0585,28.8874,28.9539,189371.0
2021-09-29 10:00:00,30.46,30.47,30.27,30.32,399538.0,28.9539,28.9634,28.7733,28.8208,399538.0
2021-09-29 10:10:00,30.33,30.33,30.27,30.27,158213.0,28.8304,28.8304,28.7733,28.7733,158213.0
2021-09-29 10:20:00,30.28,30.37,30.27,30.31,195993.0,28.7828,28.8684,28.7733,28.8113,195993.0
2021-09-29 10:30:00,30.3,30.38,30.28,30.35,238471.0,28.8018,28.8779,28.7828,28.8494,238471.0
2021-09-29 10:40:00,30.35,30.38,30.34,30.36,140763.0,28.8494,28.8779,28.8399,28.8589,140763.0
2021-09-29 10:50:00,30.36,30.44,30.33,30.43,158751.0,28.8589,28.9349,28.8304,28.9254,158751.0
2021-09-29 11:00:00,30.43,30.47,30.37,30.38,186494.0,28.9254,28.9634,28.8684,28.8779,186494.0
2021-09-29 11:10:00,30.38,30.41,30.36,30.39,125381.0,28.8779,28.9064,28.8589,28.8874,125381.0
2021-09-29 11:20:00,30.39,30.41,30.35,30.36,154357.0,28.8874,28.9064,28.8494,28.8589,154357.0
2021-09-29 11:30:00,30.37,30.43,30.35,30.39,206104.0,28.8684,28.9254,28.8494,28.8874,206104.0
2021-09-29 11:40:00,30.4,30.46,30.38,30.45,211943.0,28.8969,28.9539,28.8779,28.9444,211943.0
2021-09-29 11:50:00,30.45,30.52,30.42,30.46,136449.0,28.9444,29.011,28.9159,28.9539,136449.0
2021-09-29 12:00:00,30.47,30.47,30.4,30.45,347819.0,28.9634,28.9634,28.8969,28.9444,347819.0
2021-09-29 12:10:00,30.44,30.45,30.37,30.41,183933.0,28.9349,28.9444,28.8684,28.9064,183933.0
2021-09-29 12:20:00,30.41,30.41,30.37,30.41,177806.0,28.9064,28.9064,28.8684,28.9064,177806.0
2021-09-29 12:30:00,30.41,30.45,30.38,30.4,187603.0,28.9064,28.9444,28.8779,28.8969,187603.0
2021-09-29 12:40:00,30.4,30.4,30.33,30.35,129544.0,28.8969,28.8969,28.8304,28.8494,129544.0
2021-09-29 12:50:00,30.36,30.37,30.3,30.32,102598.0,28.8589,28.8684,28.8018,28.8208,102598.0
2021-09-29 13:00:00,30.32,30.33,30.23,30.26,279891.0,28.8208,28.8304,28.7353,28.7638,279891.0
2021-09-29 13:10:00,30.26,30.33,30.25,30.33,171947.0,28.7638,28.8304,28.7543,28.8304,171947.0
2021-09-29 13:20:00,30.33,30.35,30.3,30.3,173975.0,28.8304,28.8494,28.8018,28.8018,173975.0
2021-09-29 13:30:00,30.3,30.31,30.24,30.26,197955.0,28.8018,28.8113,28.7448,28.7638,197955.0
2021-09-29 13:40:00,30.25,30.32,30.24,30.3,333284.0,28.7543,28.8208,28.7448,28.8018,333284.0
2021-09-29 13:50:00,30.3,30.35,30.28,30.29,116213.0,28.8018,28.8494,28.7828,28.7923,116213.0
2021-09-29 14:00:00,30.29,30.37,30.29,30.37,145612.0,28.7923,28.8684,28.7923,28.8684,145612.0
2021-09-29 14:10:00,30.38,30.46,30.37,30.43,172924.0,28.8779,28.9539,28.8684,28.9254,172924.0
2021-09-29 14:20:00,30.44,30.45,30.39,30.44,144609.0,28.9349,28.9444,28.8874,28.9349,144609.0
2021-09-29 14:30:00,30.44,30.46,30.42,30.45,118416.0,28.9349,28.9539,28.9159,28.9444,118416.0
2021-09-29 14:40:00,30.45,30.47,30.43,30.44,139216.0,28.9444,28.9634,28.9254,28.9349,139216.0
2021-09-29 14:50:00,30.44,30.45,30.4,30.41,209177.0,28.9349,28.9444,28.8969,28.9064,209177.0
2021-09-29 15:00:00,30.41,30.43,30.37,30.4,212948.0,28.9064,28.9254,28.8684,28.8969,212948.0
2021-09-29 15:10:00,30.4,30.43,30.38,30.4,176952.0,28.8969,28.9254,28.8779,28.8969,176952.0
2021-09-29 15:20:00,30.4,30.43,30.38,30.4,188934.0,28.8969,28.9254,28.8779,28.8969,188934.0
2021-09-29 15:30:00,30.4,30.4,30.36,30.37,255068.0,28.8969,28.8969,28.8589,28.8684,255068.0
2021-09-29 15:40:00,30.37,30.44,30.34,30.42,751865.0,28.8684,28.9349,28.8399,28.9159,751865.0
2021-09-29 15:50:00,30.41,30.41,30.34,30.35,1232941.0,28.9064,28.9064,28.8399,28.8494,1232941.0
2021-09-30 09:30:00,30.47,30.55,30.15,30.23,341517.0,28.9634,29.0395,28.6593,28.7353,341517.0
2021-09-30 09:40:00,30.23,30.39,30.22,30.32,247682.0,28.7353,28.8874,28.7258,28.8208,247682.0
2021-09-30 09:50:00,30.32,30.39,30.31,30.33,131381.0,28.8208,28.8874,28.8113,28.8304,131381.0
2021-09-30 10:00:00,30.33,30.38,30.29,30.35,128762.0,28.8304,28.8779,28.7923,28.8494,128762.0
2021-09-30 10:10:00,30.35,30.36,30.27,30.34,91479.0,28.8494,28.8589,28.7733,28.8399,91479.0
2021-09-30 10:20:00,30.34,30.36,30.29,30.31,121933.0,28.8399,28.8589,28.7923,28.8113,121933.0
2021-09-30 10:30:00,30.31,30.32,30.23,30.26,134256.0,28.8113,28.8208,28.7353,28.7638,134256.0
2021-09-30 10:40:00,30.27,30.28,30.23,30.24,114727.0,28.7733,28.7828,28.7353,28.7448,114727.0
2021-09-30 10:50:00,30.24,30.24,30.14,30.16,114018.0,28.7448,28.7448,28.6497,28.6688,114018.0
2021-09-30 11:00:00,30.16,30.2,30.14,30.17,120040.0,28.6688,28.7068,28.6497,28.6783,120040.0
2021-09-30 11:10:00,30.17,30.2,30.16,30.18,133840.0,28.6783,28.7068,28.6688,28.6878,133840.0
2021-09-30 11:20:00,30.17,30.18,30.1,30.13,174330.0,28.6783,28.6878,28.6117,28.6402,174330.0
2021-09-30 11:30:00,30.13,30.13,30.05,30.07,130675.0,28.6402,28.6402,28.5642,28.5832,130675.0
2021-09-30 11:40:00,30.07,30.07,29.94,29.96,188978.0,28.5832,28.5832,28.4596,28.4786,188978.0
2021-09-30 11:50:00,29.96,30.0,29.94,29.95,134744.0,28.4786,28.5167,28.4596,28.4691,134744.0
2021-09-30 12:00:00,29.94,29.97,29.83,29.85,170382.0,28.4596,28.4882,28.3551,28.3741,170382.0
2021-09-30 12:10:00,29.85,29.88,29.8,29.85,142496.0,28.3741,28.4026,28.3266,28.3741,142496.0
2021-09-30 12:20:00,29.85,29.92,29.83,29.85,208265.0,28.3741,28.4406,28.3551,28.3741,208265.0
2021-09-30 12:30:00,29.85,29.9,29.79,29.9,216361.0,28.3741,28.4216,28.3171,28.4216,216361.0
2021-09-30 12:40:00,29.89,29.9,29.83,29.88,74319.0,28.4121,28.4216,28.3551,28.4026,74319.0
2021-09-30 12:50:00,29.89,29.91,29.85,29.87,128202.0,28.4121,28.4311,28.3741,28.3931,128202.0
2021-09-30 13:00:00,29.87,29.93,29.85,29.93,88471.0,28.3931,28.4501,28.3741,28.4501,88471.0
2021-09-30 13:10:00,29.93,29.96,29.89,29.95,108233.0,28.4501,28.4786,28.4121,28.4691,108233.0
2021-09-30 13:20:00,29.95,29.97,29.87,29.88,124997.0,28.4691,28.4882,28.3931,28.4026,124997.0
2021-09-30 13:30:00,29.88,29.88,29.81,29.82,163785.0,28.4026,28.4026,28.3361,28.3456,163785.0
2021-09-30 13:40:00,29.82,29.87,29.81,29.85,94423.0,28.3456,28.3931,28.3361,28.3741,94423.0
2021-09-30 13:50:00,29.85,29.91,29.85,29.91,91170.0,28.3741,28.4311,28.3741,28.4311,91170.0
2021-09-30 14:00:00,29.9,30.02,29.9,30.02,128614.0,28.4216,28.5357,28.4216,28.5357,128614.0
2021-09-30 14:10:00,30.01,30.02,29.96,29.98,108632.0,28.5262,28.5357,28.4786,28.4977,108632.0
2021-09-30 14:20:00,29.98,30.01,29.97,30.01,101938.0,28.4977,28.5262,28.4882,28.5262,101938.0
2021-09-30 14:30:00,30.01,30.04,30.0,30.03,91014.0,28.5262,28.5547,28.5167,28.5452,91014.0
2021-09-30 14:40:00,30.02,30.08,30.01,30.06,127768.0,28.5357,28.5927,28.5262,28.5737,127768.0
2021-09-30 14:50:00,30.05,30.09,29.98,29.99,111209.0,28.5642,28.6022,28.4977,28.5072,111209.0
2021-09-30 15:00:00,29.99,30.0,29.94,29.98,123930.0,28.5072,28.5167,28.4596,28.4977,123930.0
2021-09-30 15:10:00,29.98,30.04,29.96,29.97,183977.0,28.4977,28.5547,28.4786,28.4882,183977.0
2021-09-30 15:20:00,29.98,30.0,29.96,29.98,192148.0,28.4977,28.5167,28.4786,28.4977,192148.0
2021-09-30 15:30:00,29.98,30.04,29.94,29.95,307005.0,28.4977,28.5547,28.4596,28.4691,307005.0
2021-09-30 15:40:00,29.95,29.96,29.83,29.84,407688.0,28.4691,28.4786,28.3551,28.3646,407688.0
2021-09-30 15:50:00,29.83,29.85,29.72,29.73,1884310.0,28.3551,28.3741,28.2505,28.26,1884310.0
2021-10-01 09:30:00,29.98,30.21,29.78,30.02,582145.0,28.4977,28.7163,28.3075,28.5357,582145.0
2021-10-01 09:40:00,30.02,30.09,29.96,30.02,263456.0,28.5357,28.6022,28.4786,28.5357,263456.0
2021-10-01 09:50:00,30.02,30.08,29.97,30.07,262509.0,28.5357,28.5927,28.4882,28.5832,262509.0
2021-10-01 10:00:00,30.08,30.14,29.92,30.14,271900.0,28.5927,28.6497,28.4406,28.6497,271900.0
2021-10-01 10:10:00,30.14,30.15,30.0,30.02,477176.0,28.6497,28.6593,28.5167,28.5357,477176.0
2021-10-01 10:20:00,30.03,30.04,29.91,29.98,299838.0,28.5452,28.5547,28.4311,28.4977,299838.0
2021-10-01 10:30:00,29.98,30.02,29.93,29.93,230213.0,28.4977,28.5357,28.4501,28.4501,230213.0
2021-10-01 10:40:00,29.93,29.99,29.86,29.92,204646.0,28.4501,28.5072,28.3836,28.4406,204646.0
2021-10-01 10:50:00,29.91,29.94,29.84,29.9,143782.0,28.4311,28.4596,28.3646,28.4216,143782.0
2021-10-01 11:00:00,29.9,29.96,29.82,29.83,160874.0,28.4216,28.4786,28.3456,28.3551,160874.0
2021-10-01 11:10:00,29.83,29.98,29.79,29.94,129761.0,28.3551,28.4977,28.3171,28.4596,129761.0
2021-10-01 11:20:00,29.94,29.98,29.92,29.96,151360.0,28.4596,28.4977,28.4406,28.4786,151360.0
2021-10-01 11:30:00,29.96,30.09,29.95,30.09,171973.0,28.4786,28.6022,28.4691,28.6022,171973.0
2021-10-01 11:40:00,30.09,30.14,30.08,30.13,293553.0,28.6022,28.6497,28.5927,28.6402,293553.0
2021-10-01 11:50:00,30.13,30.19,30.09,30.19,169260.0,28.6402,28.6973,28.6022,28.6973,169260.0
2021-10-01 12:00:00,30.19,30.2,30.15,30.19,155889.0,28.6973,28.7068,28.6593,28.6973,155889.0
2021-10-01 12:10:00,30.19,30.2,30.12,30.15,235670.0,28.6973,28.7068,28.6307,28.6593,235670.0
2021-10-01 12:20:00,30.15,30.19,30.15,30.17,98070.0,28.6593,28.6973,28.6593,28.6783,98070.0
2021-10-01 12:30:00,30.17,30.21,30.16,30.18,75989.0,28.6783,28.7163,28.6688,28.6878,75989.0
2021-10-01 12:40:00,30.18,30.21,30.16,30.21,84979.0,28.6878,28.7163,28.6688,28.7163,84979.0
2021-10-01 12:50:00,30.21,30.23,30.18,30.19,187867.0,28.7163,28.7353,28.6878,28.6973,187867.0
2021-10-01 13:00:00,30.19,30.29,30.16,30.29,172229.0,28.6973,28.7923,28.6688,28.7923,172229.0
2021-10-01 13:10:00,30.29,30.3,30.25,30.28,118224.0,28.7923,28.8018,28.7543,28.7828,118224.0
2021-10-01 13:20:00,30.28,30.32,30.27,30.28,138039.0,28.7828,28.8208,28.7733,28.7828,138039.0
2021-10-01 13:30:00,30.28,30.34,30.28,30.34,84295.0,28.7828,28.8399,28.7828,28.8399,84295.0
2021-10-01 13:40:00,30.34,30.43,30.33,30.43,163245.0,28.8399,28.9254,28.8304,28.9254,163245.0
2021-10-01 13:50:00,30.43,30.46,30.41,30.45,237660.0,28.9254,28.9539,28.9064,28.9444,237660.0
2021-10-01 14:00:00,30.45,30.49,30.43,30.46,127865.0,28.9444,28.9824,28.9254,28.9539,127865.0
2021-10-01 14:10:00,30.46,30.47,30.41,30.45,207756.0,28.9539,28.9634,28.9064,28.9444,207756.0
2021-10-01 14:20:00,30.45,30.5,30.44,30.46,156854.0,28.9444,28.9919,28.9349,28.9539,156854.0
2021-10-01 14:30:00,30.46,30.49,30.45,30.45,105169.0,28.9539,28.9824,28.9444,28.9444,105169.0
2021-10-01 14:40:00,30.45,30.46,30.4,30.43,90306.0,28.9444,28.9539,28.8969,28.9254,90306.0
2021-10-01 14:50:00,30.43,30.47,30.4,30.44,135188.0,28.9254,28.9634,28.8969,28.9349,135188.0
2021-10-01 15:00:00,30.44,30.51,30.44,30.48,147393.0,28.9349,29.0015,28.9349,28.9729,147393.0
2021-10-01 15:10:00,30.48,30.56,30.47,30.5,198298.0,28.9729,29.049,28.9634,28.9919,198298.0
2021-10-01 15:20:00,30.5,30.52,30.44,30.45,142293.0,28.9919,29.011,28.9349,28.9444,142293.0
2021-10-01 15:30:00,30.45,30.46,30.38,30.39,281686.0,28.9444,28.9539,28.8779,28.8874,281686.0
2021-10-01 15:40:00,30.39,30.4,30.29,30.3,275973.0,28.8874,28.8969,28.7923,28.8018,275973.0
2021-10-01 15:50:00,30.3,30.39,30.28,30.36,1793220.0,28.8018,28.8874,28.7828,28.8589,1793220.0
2021-10-04 09:30:00,30.38,30.71,30.28,30.6,1098636.0,28.8779,29.1916,28.7828,29.087,1098636.0
2021-10-04 09:40:00,30.6,30.79,30.56,30.71,833345.0,29.087,29.2676,29.049,29.1916,833345.0
2021-10-04 09:50:00,30.7,30.85,30.65,30.75,457422.0,29.1821,29.3246,29.1345,29.2296,457422.0
2021-10-04 10:00:00,30.74,30.82,30.71,30.75,707843.0,29.2201,29.2961,29.1916,29.2296,707843.0
2021-10-04 10:10:00,30.75,30.83,30.67,30.7,284473.0,29.2296,29.3056,29.1535,29.1821,284473.0
2021-10-04 10:20:00,30.7,30.73,30.64,30.64,382867.0,29.1821,29.2106,29.125,29.125,382867.0
2021-10-04 10:30:00,30.65,30.67,30.48,30.56,578586.0,29.1345,29.1535,28.9729,29.049,578586.0
2021-10-04 10:40:00,30.56,30.64,30.48,30.49,378890.0,29.049,29.125,28.9729,28.9824,378890.0
2021-10-04 10:50:00,30.48,30.52,30.45,30.46,366933.0,28.9729,29.011,28.9444,28.9539,366933.0
2021-10-04 11:00:00,30.46,30.51,30.42,30.48,229539.0,28.9539,29.0015,28.9159,28.9729,229539.0
2021-10-04 11:10:00,30.47,30.47,30.4,30.42,175222.0,28.9634,28.9634,28.8969,28.9159,175222.0
2021-10-04 11:20:00,30.41,30.43,30.35,30.4,209607.0,28.9064,28.9254,28.8494,28.8969,209607.0
2021-10-04 11:30:00,30.39,30.43,30.32,30.33,149436.0,28.8874,28.9254,28.8208,28.8304,149436.0
2021-10-04 11:40:00,30.33,30.37,30.28,30.32,174485.0,28.8304,28.8684,28.7828,28.8208,174485.0
2021-10-04 11:50:00,30.32,30.43,30.31,30.42,205718.0,28.8208,28.9254,28.8113,28.9159,205718.0
2021-10-04 12:00:00,30.41,30.46,30.39,30.46,196430.0,28.9064,28.9539,28.8874,28.9539,196430.0
2021-10-04 12:10:00,30.46,30.46,30.39,30.41,131363.0,28.9539,28.9539,28.8874,28.9064,131363.0
2021-10-04 12:20:00,30.41,30.44,30.38,30.44,190468.0,28.9064,28.9349,28.8779,28.9349,190468.0
2021-10-04 12:30:00,30.44,30.49,30.4,30.41,168292.0,28.9349,28.9824,28.8969,28.9064,168292.0
2021-10-04 12:40:00,30.41,30.44,30.37,30.44,142874.0,28.9064,28.9349,28.8684,28.9349,142874.0
2021-10-04 12:50:00,30.44,30.48,30.4,30.46,163420.0,28.9349,28.9729,28.8969,28.9539,163420.0
2021-10-04 13:00:00,30.45,30.54,30.45,30.52,223957.0,28.9444,29.03,28.9444,29.011,223957.0
2021-10-04 13:10:00,30.52,30.58,30.5,30.55,189176.0,29.011,29.068,28.9919,29.0395,189176.0
2021-10-04 13:20:00,30.55,30.6,30.54,30.58,321797.0,29.0395,29.087,29.03,29.068,321797.0
2021-10-04 13:30:00,30.58,30.62,30.57,30.59,239941.0,29.068,29.106,29.0585,29.0775,239941.0
2021-10-04 13:40:00,30.58,30.62,30.55,30.6,218284.0,29.068,29.106,29.0395,29.087,218284.0
2021-10-04 13:50:00,30.6,30.62,30.57,30.6,225950.0,29.087,29.106,29.0585,29.087,225950.0
2021-10-04 14:00:00,30.6,30.64,30.56,30.59,236011.0,29.087,29.125,29.049,29.0775,236011.0
2021-10-04 14:10:00,30.59,30.6,30.53,30.59,319208.0,29.0775,29.087,29.0205,29.0775,319208.0
2021-10-04 14:20:00,30.59,30.63,30.57,30.6,197339.0,29.0775,29.1155,29.0585,29.087,197339.0
2021-10-04 14:30:00,30.61,30.61,30.56,30.6,220389.0,29.0965,29.0965,29.049,29.087,220389.0
2021-10-04 14:40:00,30.6,30.63,30.58,30.62,198687.0,29.087,29.1155,29.068,29.106,198687.0
2021-10-04 14:50:00,30.63,30.63,30.53,30.55,400061.0,29.1155,29.1155,29.0205,29.0395,400061.0
2021-10-04 15:00:00,30.55,30.62,30.55,30.59,232568.0,29.0395,29.106,29.0395,29.0775,232568.0
2021-10-04 15:10:00,30.58,30.6,30.51,30.52,288597.0,29.068,29.087,29.0015,29.011,288597.0
2021-10-04 15:20:00,30.52,30.61,30.5,30.6,198298.0,29.011,29.0965,28.9919,29.087,198298.0
2021-10-04 15:30:00,30.61,30.63,30.55,30.56,339905.0,29.0965,29.1155,29.0395,29.049,339905.0
2021-10-04 15:40:00,30.56,30.64,30.56,30.6,464814.0,29.049,29.125,29.049,29.087,464814.0
2021-10-04 15:50:00,30.59,30.59,30.41,30.52,1636620.0,29.0775,29.0775,28.9064,29.011,1636620.0
2021-10-05 09:30:00,30.45,30.79,30.4,30.78,612341.0,28.9444,29.2676,28.8969,29.2581,612341.0
2021-10-05 09:40:00,30.78,30.87,30.72,30.87,411946.0,29.2581,29.3437,29.2011,29.3437,411946.0
2021-10-05 09:50:00,30.88,31.0,30.85,30.99,376751.0,29.3532,29.4672,29.3246,29.4577,376751.0
2021-10-05 10:00:00,30.99,31.12,30.98,31.1,376388.0,29.4577,29.5813,29.4482,29.5623,376388.0
2021-10-05 10:10:00,31.11,31.24,31.09,31.22,344406.0,29.5718,29.6954,29.5528,29.6763,344406.0
2021-10-05 10:20:00,31.22,31.38,31.22,31.37,390226.0,29.6763,29.8284,29.6763,29.8189,390226.0
2021-10-05 10:30:00,31.37,31.4,31.32,31.36,390784.0,29.8189,29.8474,29.7714,29.8094,390784.0
2021-10-05 10:40:00,31.36,31.45,31.33,31.45,443214.0,29.8094,29.895,29.7809,29.895,443214.0
2021-10-05 10:50:00,31.44,31.49,31.38,31.39,284199.0,29.8855,29.933,29.8284,29.8379,284199.0
2021-10-05 11:00:00,31.4,31.41,31.31,31.4,221177.0,29.8474,29.857,29.7619,29.8474,221177.0
2021-10-05 11:10:00,31.39,31.44,31.34,31.36,222546.0,29.8379,29.8855,29.7904,29.8094,222546.0
2021-10-05 11:20:00,31.36,31.43,31.35,31.38,213243.0,29.8094,29.876,29.7999,29.8284,213243.0
2021-10-05 11:30:00,31.38,31.41,31.35,31.39,364004.0,29.8284,29.857,29.7999,29.8379,364004.0
2021-10-05 11:40:00,31.38,31.39,31.29,31.37,313573.0,29.8284,29.8379,29.7429,29.8189,313573.0
2021-10-05 11:50:00,31.38,31.44,31.36,31.43,229896.0,29.8284,29.8855,29.8094,29.876,229896.0
2021-10-05 12:00:00,31.44,31.54,31.43,31.53,284103.0,29.8855,29.9805,29.876,29.971,284103.0
2021-10-05 12:10:00,31.53,31.6,31.46,31.46,377342.0,29.971,30.0376,29.9045,29.9045,377342.0
2021-10-05 12:20:00,31.46,31.51,31.45,31.51,530930.0,29.9045,29.952,29.895,29.952,530930.0
2021-10-05 12:30:00,31.5,31.57,31.45,31.46,353611.0,29.9425,30.009,29.895,29.9045,353611.0
2021-10-05 12:40:00,31.45,31.48,31.41,31.46,179456.0,29.895,29.9235,29.857,29.9045,179456.0
2021-10-05 12:50:00,31.46,31.51,31.45,31.49,190667.0,29.9045,29.952,29.895,29.933,190667.0
2021-10-05 13:00:00,31.49,31.54,31.47,31.52,225616.0,29.933,29.9805,29.914,29.9615,225616.0
2021-10-05 13:10:00,31.52,31.54,31.48,31.49,154134.0,29.9615,29.9805,29.9235,29.933,154134.0
2021-10-05 13:20:00,31.49,31.52,31.48,31.49,136920.0,29.933,29.9615,29.9235,29.933,136920.0
2021-10-05 13:30:00,31.49,31.5,31.45,31.48,177401.0,29.933,29.9425,29.895,29.9235,177401.0
2021-10-05 13:40:00,31.48,31.54,31.47,31.48,175045.0,29.9235,29.9805,29.914,29.9235,175045.0
2021-10-05 13:50:00,31.48,31.53,31.46,31.53,138770.0,29.9235,29.971,29.9045,29.971,138770.0
2021-10-05 14:00:00,31.53,31.59,31.52,31.59,263987.0,29.971,30.0281,29.9615,30.0281,263987.0
2021-10-05 14:10:00,31.59,31.61,31.56,31.6,235024.0,30.0281,30.0471,29.9995,30.0376,235024.0
2021-10-05 14:20:00,31.6,31.64,31.59,31.64,178122.0,30.0376,30.0756,30.0281,30.0756,178122.0
2021-10-05 14:30:00,31.64,31.66,31.59,31.62,206702.0,30.0756,30.0946,30.0281,30.0566,206702.0
2021-10-05 14:40:00,31.62,31.65,31.6,31.63,122771.0,30.0566,30.0851,30.0376,30.0661,122771.0
2021-10-05 14:50:00,31.62,31.63,31.59,31.62,185906.0,30.0566,30.0661,30.0281,30.0566,185906.0
2021-10-05 15:00:00,31.61,31.64,31.59,31.62,169756.0,30.0471,30.0756,30.0281,30.0566,169756.0
2021-10-05 15:10:00,31.62,31.65,31.6,31.65,424261.0,30.0566,30.0851,30.0376,30.0851,424261.0
2021-10-05 15:20:00,31.64,31.66,31.56,31.57,259755.0,30.0756,30.0946,29.9995,30.009,259755.0
2021-10-05 15:30:00,31.57,31.61,31.49,31.61,389321.0,30.009,30.0471,29.933,30.0471,389321.0
2021-10-05 15:40:00,31.6,31.61,31.51,31.51,536686.0,30.0376,30.0471,29.952,29.952,536686.0
2021-10-05 15:50:00,31.51,31.52,31.42,31.43,1917392.0,29.952,29.9615,29.8665,29.876,1917392.0
2021-10-06 09:30:00,31.26,31.57,31.15,31.49,381543.0,29.7144,30.009,29.6098,29.933,381543.0
2021-10-06 09:40:00,31.48,31.51,31.31,31.48,274606.0,29.9235,29.952,29.7619,29.9235,274606.0
2021-10-06 09:50:00,31.47,31.48,31.38,31.42,209505.0,29.914,29.9235,29.8284,29.8665,209505.0
2021-10-06 10:00:00,31.42,31.45,31.3,31.45,271325.0,29.8665,29.895,29.7524,29.895,271325.0
2021-10-06 10:10:00,31.44,31.54,31.4,31.45,283710.0,29.8855,29.9805,29.8474,29.895,283710.0
2021-10-06 10:20:00,31.45,31.69,31.44,31.6,372399.0,29.895,30.1231,29.8855,30.0376,372399.0
2021-10-06 10:30:00,31.6,31.65,31.53,31.61,323586.0,30.0376,30.0851,29.971,30.0471,323586.0
2021-10-06 10:40:00,31.61,31.62,31.5,31.58,278396.0,30.0471,30.0566,29.9425,30.0185,278396.0
2021-10-06 10:50:00,31.59,31.7,31.55,31.65,599559.0,30.0281,30.1326,29.99,30.0851,599559.0
2021-10-06 11:00:00,31.65,31.65,31.6,31.64,166213.0,30.0851,30.0851,30.0376,30.0756,166213.0
2021-10-06 11:10:00,31.65,31.65,31.57,31.6,155653.0,30.0851,30.0851,30.009,30.0376,155653.0
2021-10-06 11:20:00,31.6,31.6,31.52,31.56,181329.0,30.0376,30.0376,29.9615,29.9995,181329.0
2021-10-06 11:30:00,31.56,31.63,31.5,31.63,221750.0,29.9995,30.0661,29.9425,30.0661,221750.0
2021-10-06 11:40:00,31.63,31.71,31.6,31.71,242183.0,30.0661,30.1421,30.0376,30.1421,242183.0
2021-10-06 11:50:00,31.71,31.86,31.71,31.86,258225.0,30.1421,30.2847,30.1421,30.2847,258225.0
2021-10-06 12:00:00,31.85,31.87,31.75,31.77,252055.0,30.2752,30.2942,30.1801,30.1992,252055.0
2021-10-06 12:10:00,31.76,31.76,31.68,31.74,144907.0,30.1896,30.1896,30.1136,30.1706,144907.0
2021-10-06 12:20:00,31.73,31.75,31.7,31.72,219033.0,30.1611,30.1801,30.1326,30.1516,219033.0
2021-10-06 12:30:00,31.72,31.8,31.71,31.79,204463.0,30.1516,30.2277,30.1421,30.2182,204463.0
2021-10-06 12:40:00,31.78,31.87,31.78,31.8,159831.0,30.2087,30.2942,30.2087,30.2277,159831.0
2021-10-06 12:50:00,31.8,31.82,31.75,31.78,97940.0,30.2277,30.2467,30.1801,30.2087,97940.0
2021-10-06 13:00:00,31.78,31.83,31.77,31.8,179824.0,30.2087,30.2562,30.1992,30.2277,179824.0
2021-10-06 13:10:00,31.8,31.91,31.76,31.86,416330.0,30.2277,30.3322,30.1896,30.2847,416330.0
2021-10-06 13:20:00,31.86,31.92,31.83,31.92,183401.0,30.2847,30.3417,30.2562,30.3417,183401.0
2021-10-06 13:30:00,31.92,32.04,31.91,32.04,226487.0,30.3417,30.4558,30.3322,30.4558,226487.0
2021-10-06 13:40:00,32.04,32.09,32.03,32.07,293435.0,30.4558,30.5033,30.4463,30.4843,293435.0
2021-10-06 13:50:00,32.07,32.07,32.01,32.07,147958.0,30.4843,30.4843,30.4273,30.4843,147958.0
2021-10-06 14:00:00,32.07,32.09,32.0,32.07,448114.0,30.4843,30.5033,30.4178,30.4843,448114.0
2021-10-06 14:10:00,32.07,32.23,32.05,32.23,382406.0,30.4843,30.6364,30.4653,30.6364,382406.0
2021-10-06 14:20:00,32.23,32.24,32.17,32.23,292767.0,30.6364,30.6459,30.5794,30.6364,292767.0
2021-10-06 14:30:00,32.23,32.23,32.15,32.23,364826.0,30.6364,30.6364,30.5604,30.6364,364826.0
2021-10-06 14:40:00,32.22,32.32,32.22,32.3,399662.0,30.6269,30.722,30.6269,30.7029,399662.0
2021-10-06 14:50:00,32.3,32.32,32.25,32.3,377202.0,30.7029,30.722,30.6554,30.7029,377202.0
2021-10-06 15:00:00,32.29,32.32,32.27,32.3,371492.0,30.6934,30.722,30.6744,30.7029,371492.0
2021-10-06 15:10:00,32.31,32.41,32.27,32.4,635775.0,30.7125,30.8075,30.6744,30.798,635775.0
2021-10-06 15:20:00,32.4,32.48,32.38,32.48,669489.0,30.798,30.874,30.779,30.874,669489.0
2021-10-06 15:30:00,32.48,32.5,32.38,32.41,1082951.0,30.874,30.8931,30.779,30.8075,1082951.0
2021-10-06 15:40:00,32.41,32.55,32.38,32.55,888002.0,30.8075,30.9406,30.779,30.9406,888002.0
2021-10-06 15:50:00,32.55,32.59,32.51,32.53,1713651.0,30.9406,30.9786,30.9026,30.9216,1713651.0
2021-10-07 09:30:00,32.8,32.85,32.55,32.8,698452.0,31.1782,31.2258,30.9406,31.1782,698452.0
2021-10-07 09:40:00,32.79,32.8,32.47,32.5,493667.0,31.1687,31.1782,30.8645,30.8931,493667.0
2021-10-07 09:50:00,32.5,32.66,32.45,32.6,278702.0,30.8931,31.0451,30.8455,30.9881,278702.0
2021-10-07 10:00:00,32.61,32.65,32.55,32.62,169844.0,30.9976,31.0356,30.9406,31.0071,169844.0
2021-10-07 10:10:00,32.62,32.63,32.55,32.58,216471.0,31.0071,31.0166,30.9406,30.9691,216471.0
2021-10-07 10:20:00,32.58,32.58,32.48,32.5,381955.0,30.9691,30.9691,30.874,30.8931,381955.0
2021-10-07 10:30:00,32.5,32.52,32.42,32.43,455024.0,30.8931,30.9121,30.817,30.8265,455024.0
2021-10-07 10:40:00,32.42,32.48,32.3,32.35,321720.0,30.817,30.874,30.7029,30.7505,321720.0
2021-10-07 10:50:00,32.35,32.39,32.31,32.38,169091.0,30.7505,30.7885,30.7125,30.779,169091.0
2021-10-07 11:00:00,32.38,32.4,32.3,32.34,120706.0,30.779,30.798,30.7029,30.741,120706.0
2021-10-07 11:10:00,32.35,32.38,32.28,32.31,90500.0,30.7505,30.779,30.6839,30.7125,90500.0
2021-10-07 11:20:00,32.31,32.35,32.3,32.32,116082.0,30.7125,30.7505,30.7029,30.722,116082.0
2021-10-07 11:30:00,32.32,32.36,32.27,32.36,118973.0,30.722,30.76,30.6744,30.76,118973.0
2021-10-07 11:40:00,32.36,32.4,32.33,32.4,111021.0,30.76,30.798,30.7315,30.798,111021.0
2021-10-07 11:50:00,32.4,32.44,32.36,32.42,100831.0,30.798,30.836,30.76,30.817,100831.0
2021-10-07 12:00:00,32.42,32.43,32.37,32.4,129905.0,30.817,30.8265,30.7695,30.798,129905.0
2021-10-07 12:10:00,32.4,32.47,32.39,32.47,102136.0,30.798,30.8645,30.7885,30.8645,102136.0
2021-10-07 12:20:00,32.46,32.51,32.46,32.47,111841.0,30.855,30.9026,30.855,30.8645,111841.0
2021-10-07 12:30:00,32.47,32.5,32.43,32.47,61814.0,30.8645,30.8931,30.8265,30.8645,61814.0
2021-10-07 12:40:00,32.47,32.47,32.39,32.42,101175.0,30.8645,30.8645,30.7885,30.817,101175.0
2021-10-07 12:50:00,32.43,32.44,32.39,32.41,70647.0,30.8265,30.836,30.7885,30.8075,70647.0
2021-10-07 13:00:00,32.41,32.42,32.38,32.41,73541.0,30.8075,30.817,30.779,30.8075,73541.0
2021-10-07 13:10:00,32.41,32.41,32.35,32.4,115963.0,30.8075,30.8075,30.7505,30.798,115963.0
2021-10-07 13:20:00,32.4,32.42,32.38,32.41,82630.0,30.798,30.817,30.779,30.8075,82630.0
2021-10-07 13:30:00,32.4,32.41,32.35,32.36,95575.0,30.798,30.8075,30.7505,30.76,95575.0
2021-10-07 13:40:00,32.36,32.4,32.35,32.37,82864.0,30.76,30.798,30.7505,30.7695,82864.0
2021-10-07 13:50:00,32.36,32.37,32.33,32.34,101496.0,30.76,30.7695,30.7315,30.741,101496.0
2021-10-07 14:00:00,32.34,32.35,32.29,32.32,103252.0,30.741,30.7505,30.6934,30.722,103252.0
2021-10-07 14:10:00,32.33,32.35,32.31,32.34,151228.0,30.7315,30.7505,30.7125,30.741,151228.0
2021-10-07 14:20:00,32.33,32.35,32.28,32.3,158338.0,30.7315,30.7505,30.6839,30.7029,158338.0
2021-10-07 14:30:00,32.3,32.32,32.28,32.3,91895.0,30.7029,30.722,30.6839,30.7029,91895.0
2021-10-07 14:40:00,32.3,32.31,32.24,32.26,134830.0,30.7029,30.7125,30.6459,30.6649,134830.0
2021-10-07 14:50:00,32.26,32.26,32.19,32.19,116004.0,30.6649,30.6649,30.5984,30.5984,116004.0
2021-10-07 15:00:00,32.19,32.27,32.18,32.26,156072.0,30.5984,30.6744,30.5889,30.6649,156072.0
2021-10-07 15:10:00,32.26,32.29,32.24,32.27,90858.0,30.6649,30.6934,30.6459,30.6744,90858.0
2021-10-07 15:20:00,32.27,32.32,32.24,32.26,130226.0,30.6744,30.722,30.6459,30.6649,130226.0
2021-10-07 15:30:00,32.26,32.28,32.24,32.25,226591.0,30.6649,30.6839,30.6459,30.6554,226591.0
2021-10-07 15:40:00,32.26,32.3,32.21,32.3,238835.0,30.6649,30.7029,30.6174,30.7029,238835.0
2021-10-07 15:50:00,32.29,32.3,32.12,32.18,1475756.0,30.6934,30.7029,30.5318,30.5889,1475756.0
2021-10-08 09:30:00,32.19,32.55,32.1,32.54,523919.0,30.5984,30.9406,30.5128,30.9311,523919.0
2021-10-08 09:40:00,32.54,32.59,32.41,32.44,262693.0,30.9311,30.9786,30.8075,30.836,262693.0
2021-10-08 09:50:00,32.44,32.73,32.43,32.67,464837.0,30.836,31.1117,30.8265,31.0547,464837.0
2021-10-08 10:00:00,32.67,32.79,32.66,32.7,391370.0,31.0547,31.1687,31.0451,31.0832,391370.0
2021-10-08 10:10:00,32.69,32.7,32.56,32.57,285209.0,31.0737,31.0832,30.9501,30.9596,285209.0
2021-10-08 10:20:00,32.57,32.57,32.49,32.5,143635.0,30.9596,30.9596,30.8836,30.8931,143635.0
2021-10-08 10:30:00,32.49,32.58,32.49,32.5,370174.0,30.8836,30.9691,30.8836,30.8931,370174.0
2021-10-08 10:40:00,32.5,32.55,32.42,32.51,156788.0,30.8931,30.9406,30.817,30.9026,156788.0
2021-10-08 10:50:00,32.51,32.53,32.47,32.48,142372.0,30.9026,30.9216,30.8645,30.874,142372.0
2021-10-08 11:00:00,32.48,32.52,32.45,32.52,170208.0,30.874,30.9121,30.8455,30.9121,170208.0
2021-10-08 11:10:00,32.52,32.6,32.5,32.58,177820.0,30.9121,30.9881,30.8931,30.9691,177820.0
2021-10-08 11:20:00,32.59,32.59,32.52,32.55,171904.0,30.9786,30.9786,30.9121,30.9406,171904.0
2021-10-08 11:30:00,32.55,32.63,32.53,32.57,206741.0,30.9406,31.0166,30.9216,30.9596,206741.0
2021-10-08 11:40:00,32.57,32.58,32.53,32.55,84838.0,30.9596,30.9691,30.9216,30.9406,84838.0
2021-10-08 11:50:00,32.55,32.58,32.5,32.51,129100.0,30.9406,30.9691,30.8931,30.9026,129100.0
2021-10-08 12:00:00,32.51,32.56,32.5,32.52,97624.0,30.9026,30.9501,30.8931,30.9121,97624.0
2021-10-08 12:10:00,32.53,32.53,32.48,32.5,240762.0,30.9216,30.9216,30.874,30.8931,240762.0
2021-10-08 12:20:00,32.51,32.51,32.44,32.44,43652.0,30.9026,30.9026,30.836,30.836,43652.0
2021-10-08 12:30:00,32.44,32.52,32.43,32.52,159592.0,30.836,30.9121,30.8265,30.9121,159592.0
2021-10-08 12:40:00,32.52,32.53,32.48,32.49,53838.0,30.9121,30.9216,30.874,30.8836,53838.0
2021-10-08 12:50:00,32.49,32.51,32.46,32.51,55781.0,30.8836,30.9026,30.855,30.9026,55781.0
2021-10-08 13:00:00,32.51,32.52,32.48,32.48,46010.0,30.9026,30.9121,30.874,30.874,46010.0
2021-10-08 13:10:00,32.48,32.5,32.44,32.47,120857.0,30.874,30.8931,30.836,30.8645,120857.0
2021-10-08 13:20:00,32.46,32.49,32.45,32.48,95186.0,30.855,30.8836,30.8455,30.874,95186.0
2021-10-08 13:30:00,32.48,32.5,32.45,32.46,111382.0,30.874,30.8931,30.8455,30.855,111382.0
2021-10-08 13:40:00,32.45,32.5,32.44,32.5,143097.0,30.8455,30.8931,30.836,30.8931,143097.0
2021-10-08 13:50:00,32.5,32.53,32.48,32.52,171915.0,30.8931,30.9216,30.874,30.9121,171915.0
2021-10-08 14:00:00,32.52,32.59,32.51,32.58,115128.0,30.9121,30.9786,30.9026,30.9691,115128.0
2021-10-08 14:10:00,32.58,32.67,32.58,32.67,208375.0,30.9691,31.0547,30.9691,31.0547,208375.0
2021-10-08 14:20:00,32.67,32.74,32.67,32.74,204835.0,31.0547,31.1212,31.0547,31.1212,204835.0
2021-10-08 14:30:00,32.74,32.75,32.69,32.7,189696.0,31.1212,31.1307,31.0737,31.0832,189696.0
2021-10-08 14:40:00,32.7,32.72,32.67,32.72,129139.0,31.0832,31.1022,31.0547,31.1022,129139.0
2021-10-08 14:50:00,32.71,32.72,32.67,32.69,121572.0,31.0927,31.1022,31.0547,31.0737,121572.0
2021-10-08 15:00:00,32.69,32.71,32.63,32.66,139490.0,31.0737,31.0927,31.0166,31.0451,139490.0
2021-10-08 15:10:00,32.65,32.72,32.64,32.7,289725.0,31.0356,31.1022,31.0261,31.0832,289725.0
2021-10-08 15:20:00,32.7,32.75,32.69,32.73,148847.0,31.0832,31.1307,31.0737,31.1117,148847.0
2021-10-08 15:30:00,32.73,32.75,32.7,32.73,249450.0,31.1117,31.1307,31.0832,31.1117,249450.0
2021-10-08 15:40:00,32.72,32.8,32.72,32.76,440094.0,31.1022,31.1782,31.1022,31.1402,440094.0
2021-10-08 15:50:00,32.75,32.78,32.71,32.72,927195.0,31.1307,31.1592,31.0927,31.1022,927195.0
2021-10-11 09:30:00,32.68,32.75,32.55,32.66,382669.0,31.0642,31.1307,30.9406,31.0451,382669.0
2021-10-11 09:40:00,32.66,32.74,32.62,32.69,217938.0,31.0451,31.1212,31.0071,31.0737,217938.0
2021-10-11 09:50:00,32.7,32.83,32.69,32.81,188885.0,31.0832,31.2067,31.0737,31.1877,188885.0
2021-10-11 10:00:00,32.82,32.85,32.72,32.73,175873.0,31.1972,31.2258,31.1022,31.1117,175873.0
2021-10-11 10:10:00,32.72,32.77,32.68,32.76,227057.0,31.1022,31.1497,31.0642,31.1402,227057.0
2021-10-11 10:20:00,32.76,32.9,32.76,32.88,124060.0,31.1402,31.2733,31.1402,31.2543,124060.0
2021-10-11 10:30:00,32.88,32.94,32.83,32.94,184376.0,31.2543,31.3113,31.2067,31.3113,184376.0
2021-10-11 10:40:00,32.94,32.97,32.9,32.95,205775.0,31.3113,31.3398,31.2733,31.3208,205775.0
2021-10-11 10:50:00,32.95,32.99,32.91,32.96,199921.0,31.3208,31.3588,31.2828,31.3303,199921.0
2021-10-11 11:00:00,32.95,32.96,32.89,32.9,174120.0,31.3208,31.3303,31.2638,31.2733,174120.0
2021-10-11 11:10:00,32.9,32.9,32.86,32.9,179523.0,31.2733,31.2733,31.2353,31.2733,179523.0
2021-10-11 11:20:00,32.9,32.95,32.88,32.92,158412.0,31.2733,31.3208,31.2543,31.2923,158412.0
2021-10-11 11:30:00,32.91,32.96,32.86,32.95,173976.0,31.2828,31.3303,31.2353,31.3208,173976.0
2021-10-11 11:40:00,32.96,32.97,32.92,32.93,91018.0,31.3303,31.3398,31.2923,31.3018,91018.0
2021-10-11 11:50:00,32.93,32.95,32.9,32.95,108456.0,31.3018,31.3208,31.2733,31.3208,108456.0
2021-10-11 12:00:00,32.94,32.96,32.87,32.93,223623.0,31.3113,31.3303,31.2448,31.3018,223623.0
2021-10-11 12:10:00,32.92,32.93,32.85,32.88,223516.0,31.2923,31.3018,31.2258,31.2543,223516.0
2021-10-11 12:20:00,32.87,32.88,32.85,32.86,83275.0,31.2448,31.2543,31.2258,31.2353,83275.0
2021-10-11 12:30:00,32.86,32.86,32.79,32.8,121947.0,31.2353,31.2353,31.1687,31.1782,121947.0
2021-10-11 12:40:00,32.8,32.8,32.75,32.77,112777.0,31.1782,31.1782,31.1307,31.1497,112777.0
2021-10-11 12:50:00,32.76,32.77,32.72,32.77,75505.0,31.1402,31.1497,31.1022,31.1497,75505.0
2021-10-11 13:00:00,32.76,32.76,32.69,32.7,91517.0,31.1402,31.1402,31.0737,31.0832,91517.0
2021-10-11 13:10:00,32.71,32.75,32.71,32.74,50563.0,31.0927,31.1307,31.0927,31.1212,50563.0
2021-10-11 13:20:00,32.74,32.74,32.66,32.68,89039.0,31.1212,31.1212,31.0451,31.0642,89039.0
2021-10-11 13:30:00,32.68,32.69,32.65,32.69,67495.0,31.0642,31.0737,31.0356,31.0737,67495.0
2021-10-11 13:40:00,32.68,32.7,32.64,32.66,73007.0,31.0642,31.0832,31.0261,31.0451,73007.0
2021-10-11 13:50:00,32.66,32.67,32.64,32.66,47365.0,31.0451,31.0547,31.0261,31.0451,47365.0
2021-10-11 14:00:00,32.66,32.69,32.64,32.68,78746.0,31.0451,31.0737,31.0261,31.0642,78746.0
2021-10-11 14:10:00,32.68,32.7,32.66,32.68,54015.0,31.0642,31.0832,31.0451,31.0642,54015.0
2021-10-11 14:20:00,32.67,32.69,32.62,32.63,50669.0,31.0547,31.0737,31.0071,31.0166,50669.0
2021-10-11 14:30:00,32.62,32.65,32.6,32.61,73407.0,31.0071,31.0356,30.9881,30.9976,73407.0
2021-10-11 14:40:00,32.61,32.66,32.6,32.64,77508.0,30.9976,31.0451,30.9881,31.0261,77508.0
2021-10-11 14:50:00,32.64,32.67,32.6,32.66,100435.0,31.0261,31.0547,30.9881,31.0451,100435.0
2021-10-11 15:00:00,32.65,32.68,32.61,32.63,91357.0,31.0356,31.0642,30.9976,31.0166,91357.0
2021-10-11 15:10:00,32.63,32.65,32.6,32.62,123836.0,31.0166,31.0356,30.9881,31.0071,123836.0
2021-10-11 15:20:00,32.62,32.62,32.56,32.56,128497.0,31.0071,31.0071,30.9501,30.9501,128497.0
2021-10-11 15:30:00,32.56,32.62,32.56,32.61,171209.0,30.9501,31.0071,30.9501,30.9976,171209.0
2021-10-11 15:40:00,32.61,32.61,32.54,32.57,295040.0,30.9976,30.9976,30.9311,30.9596,295040.0
2021-10-11 15:50:00,32.57,32.57,32.49,32.49,679003.0,30.9596,30.9596,30.8836,30.8836,679003.0
2021-10-12 09:30:00,32.47,32.57,32.27,32.37,326043.0,30.8645,30.9596,30.6744,30.7695,326043.0
2021-10-12 09:40:00,32.38,32.45,32.24,32.35,262193.0,30.779,30.8455,30.6459,30.7505,262193.0
2021-10-12 09:50:00,32.36,32.45,32.32,32.32,172660.0,30.76,30.8455,30.722,30.722,172660.0
2021-10-12 10:00:00,32.33,32.39,32.21,32.23,144875.0,30.7315,30.7885,30.6174,30.6364,144875.0
2021-10-12 10:10:00,32.23,32.29,32.18,32.23,156367.0,30.6364,30.6934,30.5889,30.6364,156367.0
2021-10-12 10:20:00,32.23,32.26,32.18,32.23,175251.0,30.6364,30.6649,30.5889,30.6364,175251.0
2021-10-12 10:30:00,32.24,32.26,32.19,32.26,87267.0,30.6459,30.6649,30.5984,30.6649,87267.0
2021-10-12 10:40:00,32.25,32.32,32.21,32.3,97314.0,30.6554,30.722,30.6174,30.7029,97314.0
2021-10-12 10:50:00,32.3,32.32,32.23,32.25,231555.0,30.7029,30.722,30.6364,30.6554,231555.0
2021-10-12 11:00:00,32.25,32.35,32.24,32.32,152058.0,30.6554,30.7505,30.6459,30.722,152058.0
2021-10-12 11:10:00,32.33,32.34,32.25,32.26,146395.0,30.7315,30.741,30.6554,30.6649,146395.0
2021-10-12 11:20:00,32.26,32.32,32.26,32.28,90647.0,30.6649,30.722,30.6649,30.6839,90647.0
2021-10-12 11:30:00,32.28,32.29,32.21,32.22,77482.0,30.6839,30.6934,30.6174,30.6269,77482.0
2021-10-12 11:40:00,32.21,32.23,32.17,32.21,68955.0,30.6174,30.6364,30.5794,30.6174,68955.0
2021-10-12 11:50:00,32.22,32.28,32.21,32.27,57276.0,30.6269,30.6839,30.6174,30.6744,57276.0
2021-10-12 12:00:00,32.28,32.34,32.28,32.32,66077.0,30.6839,30.741,30.6839,30.722,66077.0
2021-10-12 12:10:00,32.33,32.33,32.25,32.27,63852.0,30.7315,30.7315,30.6554,30.6744,63852.0
2021-10-12 12:20:00,32.27,32.28,32.25,32.26,74746.0,30.6744,30.6839,30.6554,30.6649,74746.0
2021-10-12 12:30:00,32.26,32.29,32.19,32.2,99126.0,30.6649,30.6934,30.5984,30.6079,99126.0
2021-10-12 12:40:00,32.2,32.25,32.2,32.24,56006.0,30.6079,30.6554,30.6079,30.6459,56006.0
2021-10-12 12:50:00,32.23,32.25,32.22,32.23,59200.0,30.6364,30.6554,30.6269,30.6364,59200.0
2021-10-12 13:00:00,32.24,32.24,32.16,32.16,82646.0,30.6459,30.6459,30.5699,30.5699,82646.0
2021-10-12 13:10:00,32.16,32.19,32.15,32.16,55608.0,30.5699,30.5984,30.5604,30.5699,55608.0
2021-10-12 13:20:00,32.17,32.2,32.14,32.2,67951.0,30.5794,30.6079,30.5509,30.6079,67951.0
2021-10-12 13:30:00,32.2,32.23,32.18,32.22,52544.0,30.6079,30.6364,30.5889,30.6269,52544.0
2021-10-12 13:40:00,32.22,32.24,32.21,32.23,75966.0,30.6269,30.6459,30.6174,30.6364,75966.0
2021-10-12 13:50:00,32.23,32.24,32.16,32.17,86640.0,30.6364,30.6459,30.5699,30.5794,86640.0
2021-10-12 14:00:00,32.17,32.18,32.11,32.16,155536.0,30.5794,30.5889,30.5223,30.5699,155536.0
2021-10-12 14:10:00,32.16,32.23,32.15,32.2,112218.0,30.5699,30.6364,30.5604,30.6079,112218.0
2021-10-12 14:20:00,32.2,32.21,32.16,32.18,64596.0,30.6079,30.6174,30.5699,30.5889,64596.0
2021-10-12 14:30:00,32.18,32.2,32.16,32.17,75660.0,30.5889,30.6079,30.5699,30.5794,75660.0
2021-10-12 14:40:00,32.17,32.19,32.15,32.19,68595.0,30.5794,30.5984,30.5604,30.5984,68595.0
2021-10-12 14:50:00,32.18,32.19,32.14,32.14,105861.0,30.5889,30.5984,30.5509,30.5509,105861.0
2021-10-12 15:00:00,32.15,32.16,32.13,32.14,87291.0,30.5604,30.5699,30.5414,30.5509,87291.0
2021-10-12 15:10:00,32.14,32.19,32.12,32.16,118899.0,30.5509,30.5984,30.5318,30.5699,118899.0
2021-10-12 15:20:00,32.16,32.18,32.14,32.15,117195.0,30.5699,30.5889,30.5509,30.5604,117195.0
2021-10-12 15:30:00,32.15,32.18,32.13,32.16,253882.0,30.5604,30.5889,30.5414,30.5699,253882.0
2021-10-12 15:40:00,32.15,32.16,32.07,32.08,360572.0,30.5604,30.5699,30.4843,30.4938,360572.0
2021-10-12 15:50:00,32.07,32.18,32.05,32.13,826825.0,30.4843,30.5889,30.4653,30.5414,826825.0
2021-10-13 09:30:00,32.27,32.41,32.21,32.35,352022.0,30.6744,30.8075,30.6174,30.7505,352022.0
2021-10-13 09:40:00,32.35,32.38,32.17,32.19,210795.0,30.7505,30.779,30.5794,30.5984,210795.0
2021-10-13 09:50:00,32.18,32.22,32.14,32.14,132882.0,30.5889,30.6269,30.5509,30.5509,132882.0
2021-10-13 10:00:00,32.14,32.16,32.08,32.09,107109.0,30.5509,30.5699,30.4938,30.5033,107109.0
2021-10-13 10:10:00,32.09,32.1,31.98,32.03,183221.0,30.5033,30.5128,30.3988,30.4463,183221.0
2021-10-13 10:20:00,32.02,32.09,32.01,32.08,133639.0,30.4368,30.5033,30.4273,30.4938,133639.0
2021-10-13 10:30:00,32.08,32.13,32.05,32.11,133405.0,30.4938,30.5414,30.4653,30.5223,133405.0
2021-10-13 10:40:00,32.1,32.18,32.09,32.17,86261.0,30.5128,30.5889,30.5033,30.5794,86261.0
2021-10-13 10:50:00,32.18,32.23,32.17,32.19,109863.0,30.5889,30.6364,30.5794,30.5984,109863.0
2021-10-13 11:00:00,32.19,32.26,32.18,32.25,140632.0,30.5984,30.6649,30.5889,30.6554,140632.0
2021-10-13 11:10:00,32.25,32.27,32.23,32.27,70304.0,30.6554,30.6744,30.6364,30.6744,70304.0
2021-10-13 11:20:00,32.27,32.28,32.23,32.24,107044.0,30.6744,30.6839,30.6364,30.6459,107044.0
2021-10-13 11:30:00,32.23,32.27,32.23,32.27,84565.0,30.6364,30.6744,30.6364,30.6744,84565.0
2021-10-13 11:40:00,32.27,32.36,32.26,32.34,111745.0,30.6744,30.76,30.6649,30.741,111745.0
2021-10-13 11:50:00,32.34,32.37,32.33,32.35,65471.0,30.741,30.7695,30.7315,30.7505,65471.0
2021-10-13 12:00:00,32.34,32.39,32.33,32.39,67179.0,30.741,30.7885,30.7315,30.7885,67179.0
2021-10-13 12:10:00,32.38,32.4,32.37,32.4,55984.0,30.779,30.798,30.7695,30.798,55984.0
2021-10-13 12:20:00,32.4,32.44,32.39,32.44,66072.0,30.798,30.836,30.7885,30.836,66072.0
2021-10-13 12:30:00,32.44,32.46,32.42,32.45,94095.0,30.836,30.855,30.817,30.8455,94095.0
2021-10-13 12:40:00,32.44,32.48,32.43,32.45,78140.0,30.836,30.874,30.8265,30.8455,78140.0
2021-10-13 12:50:00,32.45,32.48,32.43,32.48,75563.0,30.8455,30.874,30.8265,30.874,75563.0
2021-10-13 13:00:00,32.47,32.51,32.45,32.48,108950.0,30.8645,30.9026,30.8455,30.874,108950.0
2021-10-13 13:10:00,32.48,32.51,32.46,32.49,92848.0,30.874,30.9026,30.855,30.8836,92848.0
2021-10-13 13:20:00,32.49,32.58,32.49,32.55,84361.0,30.8836,30.9691,30.8836,30.9406,84361.0
2021-10-13 13:30:00,32.56,32.63,32.55,32.61,151972.0,30.9501,31.0166,30.9406,30.9976,151972.0
2021-10-13 13:40:00,32.61,32.62,32.58,32.59,111290.0,30.9976,31.0071,30.9691,30.9786,111290.0
2021-10-13 13:50:00,32.59,32.64,32.59,32.59,85729.0,30.9786,31.0261,30.9786,30.9786,85729.0
2021-10-13 14:00:00,32.59,32.71,32.58,32.64,235257.0,30.9786,31.0927,30.9691,31.0261,235257.0
2021-10-13 14:10:00,32.63,32.65,32.6,32.63,109011.0,31.0166,31.0356,30.9881,31.0166,109011.0
2021-10-13 14:20:00,32.63,32.67,32.62,32.62,105537.0,31.0166,31.0547,31.0071,31.0071,105537.0
2021-10-13 14:30:00,32.62,32.64,32.59,32.61,86148.0,31.0071,31.0261,30.9786,30.9976,86148.0
2021-10-13 14:40:00,32.61,32.63,32.59,32.62,146061.0,30.9976,31.0166,30.9786,31.0071,146061.0
2021-10-13 14:50:00,32.61,32.62,32.6,32.6,93422.0,30.9976,31.0071,30.9881,30.9881,93422.0
2021-10-13 15:00:00,32.61,32.66,32.58,32.66,119457.0,30.9976,31.0451,30.9691,31.0451,119457.0
2021-10-13 15:10:00,32.65,32.68,32.61,32.63,216985.0,31.0356,31.0642,30.9976,31.0166,216985.0
2021-10-13 15:20:00,32.64,32.64,32.57,32.6,105756.0,31.0261,31.0261,30.9596,30.9881,105756.0
2021-10-13 15:30:00,32.59,32.64,32.59,32.59,175984.0,30.9786,31.0261,30.9786,30.9786,175984.0
2021-10-13 15:40:00,32.6,32.61,32.55,32.6,212616.0,30.9881,30.9976,30.9406,30.9881,212616.0
2021-10-13 15:50:00,32.59,32.61,32.54,32.58,1017099.0,30.9786,30.9976,30.9311,30.9691,1017099.0
2021-10-14 09:30:00,32.93,32.98,32.79,32.84,437836.0,31.3018,31.3493,31.1687,31.2162,437836.0
2021-10-14 09:40:00,32.83,32.94,32.81,32.9,262542.0,31.2067,31.3113,31.1877,31.2733,262542.0
2021-10-14 09:50:00,32.89,32.98,32.83,32.86,244563.0,31.2638,31.3493,31.2067,31.2353,244563.0
2021-10-14 10:00:00,32.87,33.07,32.87,33.05,194699.0,31.2448,31.4349,31.2448,31.4159,194699.0
2021-10-14 10:10:00,33.05,33.07,33.0,33.06,230053.0,31.4159,31.4349,31.3683,31.4254,230053.0
2021-10-14 10:20:00,33.06,33.09,33.02,33.07,179346.0,31.4254,31.4539,31.3873,31.4349,179346.0
2021-10-14 10:30:00,33.08,33.11,33.05,33.07,190579.0,31.4444,31.4729,31.4159,31.4349,190579.0
2021-10-14 10:40:00,33.07,33.13,33.06,33.1,170920.0,31.4349,31.4919,31.4254,31.4634,170920.0
2021-10-14 10:50:00,33.1,33.13,33.08,33.13,142628.0,31.4634,31.4919,31.4444,31.4919,142628.0
2021-10-14 11:00:00,33.12,33.21,33.11,33.18,226328.0,31.4824,31.568,31.4729,31.5394,226328.0
2021-10-14 11:10:00,33.18,33.22,33.17,33.22,126487.0,31.5394,31.5775,31.5299,31.5775,126487.0
2021-10-14 11:20:00,33.22,33.25,33.2,33.2,202316.0,31.5775,31.606,31.5584,31.5584,202316.0
2021-10-14 11:30:00,33.21,33.27,33.21,33.27,173721.0,31.568,31.625,31.568,31.625,173721.0
2021-10-14 11:40:00,33.27,33.32,33.23,33.32,168793.0,31.625,31.6725,31.587,31.6725,168793.0
2021-10-14 11:50:00,33.32,33.32,33.26,33.29,263538.0,31.6725,31.6725,31.6155,31.644,263538.0
2021-10-14 12:00:00,33.29,33.32,33.28,33.29,140331.0,31.644,31.6725,31.6345,31.644,140331.0
2021-10-14 12:10:00,33.28,33.35,33.27,33.34,238547.0,31.6345,31.701,31.625,31.6915,238547.0
2021-10-14 12:20:00,33.34,33.34,33.3,33.34,151153.0,31.6915,31.6915,31.6535,31.6915,151153.0
2021-10-14 12:30:00,33.34,33.35,33.31,33.31,202115.0,31.6915,31.701,31.663,31.663,202115.0
2021-10-14 12:40:00,33.32,33.35,33.3,33.34,196813.0,31.6725,31.701,31.6535,31.6915,196813.0
2021-10-14 12:50:00,33.34,33.35,33.31,33.34,230371.0,31.6915,31.701,31.663,31.6915,230371.0
2021-10-14 13:00:00,33.34,33.36,33.28,33.29,146844.0,31.6915,31.7105,31.6345,31.644,146844.0
2021-10-14 13:10:00,33.29,33.29,33.26,33.28,117137.0,31.644,31.644,31.6155,31.6345,117137.0
2021-10-14 13:20:00,33.27,33.31,33.25,33.28,249300.0,31.625,31.663,31.606,31.6345,249300.0
2021-10-14 13:30:00,33.27,33.33,33.27,33.3,161622.0,31.625,31.682,31.625,31.6535,161622.0
2021-10-14 13:40:00,33.3,33.32,33.29,33.32,255353.0,31.6535,31.6725,31.644,31.6725,255353.0
2021-10-14 13:50:00,33.32,33.34,33.3,33.32,97812.0,31.6725,31.6915,31.6535,31.6725,97812.0
2021-10-14 14:00:00,33.32,33.33,33.28,33.3,92791.0,31.6725,31.682,31.6345,31.6535,92791.0
2021-10-14 14:10:00,33.3,33.33,33.29,33.33,99072.0,31.6535,31.682,31.644,31.682,99072.0
2021-10-14 14:20:00,33.33,33.35,33.32,33.34,99609.0,31.682,31.701,31.6725,31.6915,99609.0
2021-10-14 14:30:00,33.34,33.39,33.33,33.37,151104.0,31.6915,31.7391,31.682,31.72,151104.0
2021-10-14 14:40:00,33.37,33.37,33.28,33.3,219555.0,31.72,31.72,31.6345,31.6535,219555.0
2021-10-14 14:50:00,33.3,33.34,33.29,33.33,151281.0,31.6535,31.6915,31.644,31.682,151281.0
2021-10-14 15:00:00,33.34,33.34,33.29,33.29,145313.0,31.6915,31.6915,31.644,31.644,145313.0
2021-10-14 15:10:00,33.29,33.3,33.27,33.27,138034.0,31.644,31.6535,31.625,31.625,138034.0
2021-10-14 15:20:00,33.27,33.32,33.23,33.32,219765.0,31.625,31.6725,31.587,31.6725,219765.0
2021-10-14 15:30:00,33.32,33.32,33.26,33.31,181726.0,31.6725,31.6725,31.6155,31.663,181726.0
2021-10-14 15:40:00,33.31,33.33,33.29,33.33,424897.0,31.663,31.682,31.644,31.682,424897.0
2021-10-14 15:50:00,33.33,33.44,33.32,33.43,1248912.0,31.682,31.7866,31.6725,31.7771,1248912.0
2021-10-15 09:30:00,33.56,33.77,33.55,33.69,716327.0,31.9006,32.1003,31.8911,32.0242,716327.0
2021-10-15 09:40:00,33.7,33.76,33.64,33.73,242634.0,32.0337,32.0908,31.9767,32.0622,242634.0
2021-10-15 09:50:00,33.73,33.91,33.69,33.91,246225.0,32.0622,32.2333,32.0242,32.2333,246225.0
2021-10-15 10:00:00,33.9,34.03,33.89,34.03,508902.0,32.2238,32.3474,32.2143,32.3474,508902.0
2021-10-15 10:10:00,34.03,34.17,34.03,34.15,820088.0,32.3474,32.4805,32.3474,32.4615,820088.0
2021-10-15 10:20:00,34.15,34.15,34.07,34.07,443611.0,32.4615,32.4615,32.3854,32.3854,443611.0
2021-10-15 10:30:00,34.08,34.13,34.05,34.11,181307.0,32.3949,32.4425,32.3664,32.4235,181307.0
2021-10-15 10:40:00,34.11,34.19,34.06,34.18,254319.0,32.4235,32.4995,32.3759,32.49,254319.0
2021-10-15 10:50:00,34.19,34.21,34.09,34.11,212277.0,32.4995,32.5185,32.4044,32.4235,212277.0
2021-10-15 11:00:00,34.11,34.17,34.09,34.14,135420.0,32.4235,32.4805,32.4044,32.452,135420.0
2021-10-15 11:10:00,34.14,34.17,34.12,34.13,101036.0,32.452,32.4805,32.433,32.4425,101036.0
2021-10-15 11:20:00,34.13,34.16,34.11,34.12,149205.0,32.4425,32.471,32.4235,32.433,149205.0
2021-10-15 11:30:00,34.12,34.13,34.09,34.09,198919.0,32.433,32.4425,32.4044,32.4044,198919.0
2021-10-15 11:40:00,34.09,34.13,34.07,34.08,151215.0,32.4044,32.4425,32.3854,32.3949,151215.0
2021-10-15 11:50:00,34.08,34.09,34.04,34.05,188038.0,32.3949,32.4044,32.3569,32.3664,188038.0
2021-10-15 12:00:00,34.05,34.12,34.04,34.08,149647.0,32.3664,32.433,32.3569,32.3949,149647.0
2021-10-15 12:10:00,34.08,34.11,34.06,34.1,95984.0,32.3949,32.4235,32.3759,32.4139,95984.0
2021-10-15 12:20:00,34.09,34.12,34.09,34.09,118858.0,32.4044,32.433,32.4044,32.4044,118858.0
2021-10-15 12:30:00,34.1,34.15,34.09,34.12,149645.0,32.4139,32.4615,32.4044,32.433,149645.0
2021-10-15 12:40:00,34.12,34.17,34.11,34.16,143281.0,32.433,32.4805,32.4235,32.471,143281.0
2021-10-15 12:50:00,34.16,34.18,34.15,34.16,123091.0,32.471,32.49,32.4615,32.471,123091.0
2021-10-15 13:00:00,34.16,34.2,34.15,34.19,117827.0,32.471,32.509,32.4615,32.4995,117827.0
2021-10-15 13:10:00,34.19,34.2,34.17,34.19,115298.0,32.4995,32.509,32.4805,32.4995,115298.0
2021-10-15 13:20:00,34.19,34.22,34.17,34.19,157007.0,32.4995,32.528,32.4805,32.4995,157007.0
2021-10-15 13:30:00,34.19,34.23,34.19,34.22,83293.0,32.4995,32.5375,32.4995,32.528,83293.0
2021-10-15 13:40:00,34.22,34.25,34.21,34.25,112283.0,32.528,32.5565,32.5185,32.5565,112283.0
2021-10-15 13:50:00,34.25,34.27,34.24,34.26,170158.0,32.5565,32.5755,32.547,32.566,170158.0
2021-10-15 14:00:00,34.26,34.31,34.25,34.3,124244.0,32.566,32.6136,32.5565,32.6041,124244.0
2021-10-15 14:10:00,34.3,34.33,34.29,34.33,164618.0,32.6041,32.6326,32.5946,32.6326,164618.0
2021-10-15 14:20:00,34.33,34.42,34.31,34.41,229477.0,32.6326,32.7181,32.6136,32.7086,229477.0
2021-10-15 14:30:00,34.41,34.42,34.36,34.38,110998.0,32.7086,32.7181,32.6611,32.6801,110998.0
2021-10-15 14:40:00,34.38,34.39,34.32,34.33,305334.0,32.6801,32.6896,32.6231,32.6326,305334.0
2021-10-15 14:50:00,34.33,34.36,34.31,34.35,263339.0,32.6326,32.6611,32.6136,32.6516,263339.0
2021-10-15 15:00:00,34.34,34.36,34.29,34.3,355350.0,32.6421,32.6611,32.5946,32.6041,355350.0
2021-10-15 15:10:00,34.29,34.31,34.23,34.25,355434.0,32.5946,32.6136,32.5375,32.5565,355434.0
2021-10-15 15:20:00,34.25,34.25,34.2,34.22,288084.0,32.5565,32.5565,32.509,32.528,288084.0
2021-10-15 15:30:00,34.22,34.23,34.18,34.22,346323.0,32.528,32.5375,32.49,32.528,346323.0
2021-10-15 15:40:00,34.22,34.27,34.2,34.24,427852.0,32.528,32.5755,32.509,32.547,427852.0
2021-10-15 15:50:00,34.24,34.24,34.12,34.17,1940934.0,32.547,32.547,32.433,32.4805,1940934.0
2021-10-18 09:30:00,33.99,34.04,33.8,33.91,508138.0,32.3094,32.3569,32.1288,32.2333,508138.0
2021-10-18 09:40:00,33.91,34.17,33.9,34.09,238157.0,32.2333,32.4805,32.2238,32.4044,238157.0
2021-10-18 09:50:00,34.09,34.27,34.08,34.25,210139.0,32.4044,32.5755,32.3949,32.5565,210139.0
2021-10-18 10:00:00,34.25,34.29,34.17,34.2,485651.0,32.5565,32.5946,32.4805,32.509,485651.0
2021-10-18 10:10:00,34.21,34.24,34.12,34.14,216594.0,32.5185,32.547,32.433,32.452,216594.0
2021-10-18 10:20:00,34.13,34.22,34.11,34.18,345283.0,32.4425,32.528,32.4235,32.49,345283.0
2021-10-18 10:30:00,34.18,34.21,34.14,34.2,225101.0,32.49,32.5185,32.452,32.509,225101.0
2021-10-18 10:40:00,34.2,34.26,34.17,34.25,185491.0,32.509,32.566,32.4805,32.5565,185491.0
2021-10-18 10:50:00,34.25,34.25,34.15,34.16,216762.0,32.5565,32.5565,32.4615,32.471,216762.0
2021-10-18 11:00:00,34.16,34.24,34.15,34.23,171444.0,32.471,32.547,32.4615,32.5375,171444.0
2021-10-18 11:10:00,34.22,34.28,34.2,34.26,184792.0,32.528,32.585,32.509,32.566,184792.0
2021-10-18 11:20:00,34.26,34.34,34.25,34.3,128421.0,32.566,32.6421,32.5565,32.6041,128421.0
2021-10-18 11:30:00,34.3,34.32,34.26,34.28,137592.0,32.6041,32.6231,32.566,32.585,137592.0
2021-10-18 11:40:00,34.27,34.29,34.23,34.23,82660.0,32.5755,32.5946,32.5375,32.5375,82660.0
2021-10-18 11:50:00,34.23,34.27,34.2,34.22,300680.0,32.5375,32.5755,32.509,32.528,300680.0
2021-10-18 12:00:00,34.22,34.27,34.2,34.23,195422.0,32.528,32.5755,32.509,32.5375,195422.0
2021-10-18 12:10:00,34.23,34.25,34.21,34.22,82530.0,32.5375,32.5565,32.5185,32.528,82530.0
2021-10-18 12:20:00,34.21,34.22,34.18,34.21,123772.0,32.5185,32.528,32.49,32.5185,123772.0
2021-10-18 12:30:00,34.21,34.25,34.2,34.23,74642.0,32.5185,32.5565,32.509,32.5375,74642.0
2021-10-18 12:40:00,34.23,34.23,34.19,34.21,79273.0,32.5375,32.5375,32.4995,32.5185,79273.0
2021-10-18 12:50:00,34.21,34.23,34.19,34.23,88147.0,32.5185,32.5375,32.4995,32.5375,88147.0
2021-10-18 13:00:00,34.23,34.24,34.2,34.2,108777.0,32.5375,32.547,32.509,32.509,108777.0
2021-10-18 13:10:00,34.2,34.21,34.17,34.19,115572.0,32.509,32.5185,32.4805,32.4995,115572.0
2021-10-18 13:20:00,34.2,34.2,34.15,34.15,157564.0,32.509,32.509,32.4615,32.4615,157564.0
2021-10-18 13:30:00,34.16,34.17,34.11,34.12,174841.0,32.471,32.4805,32.4235,32.433,174841.0
2021-10-18 13:40:00,34.13,34.16,34.11,34.13,223255.0,32.4425,32.471,32.4235,32.4425,223255.0
2021-10-18 13:50:00,34.12,34.14,34.08,34.09,189055.0,32.433,32.452,32.3949,32.4044,189055.0
2021-10-18 14:00:00,34.09,34.12,34.07,34.11,164121.0,32.4044,32.433,32.3854,32.4235,164121.0
2021-10-18 14:10:00,34.11,34.15,34.1,34.14,110252.0,32.4235,32.4615,32.4139,32.452,110252.0
2021-10-18 14:20:00,34.15,34.16,34.13,34.16,108465.0,32.4615,32.471,32.4425,32.471,108465.0
2021-10-18 14:30:00,34.15,34.15,34.09,34.09,95509.0,32.4615,32.4615,32.4044,32.4044,95509.0
2021-10-18 14:40:00,34.09,34.11,34.06,34.09,113885.0,32.4044,32.4235,32.3759,32.4044,113885.0
2021-10-18 14:50:00,34.09,34.1,34.07,34.09,81359.0,32.4044,32.4139,32.3854,32.4044,81359.0
2021-10-18 15:00:00,34.1,34.12,34.09,34.09,116391.0,32.4139,32.433,32.4044,32.4044,116391.0
2021-10-18 15:10:00,34.1,34.14,34.09,34.12,175613.0,32.4139,32.452,32.4044,32.433,175613.0
2021-10-18 15:20:00,34.13,34.19,34.11,34.17,190157.0,32.4425,32.4995,32.4235,32.4805,190157.0
2021-10-18 15:30:00,34.18,34.23,34.17,34.2,271156.0,32.49,32.5375,32.4805,32.509,271156.0
2021-10-18 15:40:00,34.2,34.22,34.15,34.22,323216.0,32.509,32.528,32.4615,32.528,323216.0
2021-10-18 15:50:00,34.22,34.26,34.19,34.22,878392.0,32.528,32.566,32.4995,32.528,878392.0
2021-10-19 09:30:00,34.34,34.43,34.11,34.13,361384.0,32.6421,32.7276,32.4235,32.4425,361384.0
2021-10-19 09:40:00,34.13,34.24,34.12,34.15,268284.0,32.4425,32.547,32.433,32.4615,268284.0
2021-10-19 09:50:00,34.15,34.24,34.1,34.2,139967.0,32.4615,32.547,32.4139,32.509,139967.0
2021-10-19 10:00:00,34.19,34.27,34.17,34.26,125638.0,32.4995,32.5755,32.4805,32.566,125638.0
2021-10-19 10:10:00,34.26,34.32,34.25,34.27,142875.0,32.566,32.6231,32.5565,32.5755,142875.0
2021-10-19 10:20:00,34.27,34.28,34.18,34.22,183087.0,32.5755,32.585,32.49,32.528,183087.0
2021-10-19 10:30:00,34.22,34.24,34.16,34.23,196883.0,32.528,32.547,32.471,32.5375,196883.0
2021-10-19 10:40:00,34.23,34.25,34.13,34.15,157130.0,32.5375,32.5565,32.4425,32.4615,157130.0
2021-10-19 10:50:00,34.15,34.23,34.14,34.2,113904.0,32.4615,32.5375,32.452,32.509,113904.0
2021-10-19 11:00:00,34.2,34.22,34.15,34.2,81222.0,32.509,32.528,32.4615,32.509,81222.0
2021-10-19 11:10:00,34.2,34.29,34.19,34.27,99552.0,32.509,32.5946,32.4995,32.5755,99552.0
2021-10-19 11:20:00,34.27,34.28,34.22,34.23,73548.0,32.5755,32.585,32.528,32.5375,73548.0
2021-10-19 11:30:00,34.24,34.27,34.18,34.22,88758.0,32.547,32.5755,32.49,32.528,88758.0
2021-10-19 11:40:00,34.22,34.26,34.2,34.26,107226.0,32.528,32.566,32.509,32.566,107226.0
2021-10-19 11:50:00,34.26,34.28,34.24,34.27,146328.0,32.566,32.585,32.547,32.5755,146328.0
2021-10-19 12:00:00,34.26,34.27,34.2,34.27,101233.0,32.566,32.5755,32.509,32.5755,101233.0
2021-10-19 12:10:00,34.27,34.3,34.27,34.29,89656.0,32.5755,32.6041,32.5755,32.5946,89656.0
2021-10-19 12:20:00,34.28,34.29,34.23,34.24,57315.0,32.585,32.5946,32.5375,32.547,57315.0
2021-10-19 12:30:00,34.24,34.28,34.23,34.27,84916.0,32.547,32.585,32.5375,32.5755,84916.0
2021-10-19 12:40:00,34.27,34.3,34.26,34.26,89314.0,32.5755,32.6041,32.566,32.566,89314.0
2021-10-19 12:50:00,34.26,34.28,34.22,34.27,478651.0,32.566,32.585,32.528,32.5755,478651.0
2021-10-19 13:00:00,34.26,34.27,34.21,34.23,147481.0,32.566,32.5755,32.5185,32.5375,147481.0
2021-10-19 13:10:00,34.22,34.26,34.21,34.26,130786.0,32.528,32.566,32.5185,32.566,130786.0
2021-10-19 13:20:00,34.26,34.26,34.19,34.22,216099.0,32.566,32.566,32.4995,32.528,216099.0
2021-10-19 13:30:00,34.22,34.26,34.21,34.24,88484.0,32.528,32.566,32.5185,32.547,88484.0
2021-10-19 13:40:00,34.23,34.24,34.19,34.2,83418.0,32.5375,32.547,32.4995,32.509,83418.0
2021-10-19 13:50:00,34.19,34.23,34.18,34.22,116240.0,32.4995,32.5375,32.49,32.528,116240.0
2021-10-19 14:00:00,34.21,34.22,34.17,34.2,150133.0,32.5185,32.528,32.4805,32.509,150133.0
2021-10-19 14:10:00,34.19,34.23,34.18,34.19,246784.0,32.4995,32.5375,32.49,32.4995,246784.0
2021-10-19 14:20:00,34.19,34.2,34.09,34.09,408726.0,32.4995,32.509,32.4044,32.4044,408726.0
2021-10-19 14:30:00,34.1,34.1,34.01,34.02,290623.0,32.4139,32.4139,32.3284,32.3379,290623.0
2021-10-19 14:40:00,34.02,34.08,34.01,34.04,189590.0,32.3379,32.3949,32.3284,32.3569,189590.0
2021-10-19 14:50:00,34.04,34.04,33.97,34.0,424789.0,32.3569,32.3569,32.2904,32.3189,424789.0
2021-10-19 15:00:00,34.0,34.03,33.94,34.0,441802.0,32.3189,32.3474,32.2619,32.3189,441802.0
2021-10-19 15:10:00,34.01,34.03,33.98,34.02,216408.0,32.3284,32.3474,32.2999,32.3379,216408.0
2021-10-19 15:20:00,34.03,34.03,33.98,34.0,225285.0,32.3474,32.3474,32.2999,32.3189,225285.0
2021-10-19 15:30:00,33.99,34.05,33.96,34.04,256193.0,32.3094,32.3664,32.2809,32.3569,256193.0
2021-10-19 15:40:00,34.04,34.07,34.0,34.06,426726.0,32.3569,32.3854,32.3189,32.3759,426726.0
2021-10-19 15:50:00,34.06,34.12,34.03,34.12,1002556.0,32.3759,32.433,32.3474,32.433,1002556.0
2021-10-20 09:30:00,34.12,34.26,33.94,33.96,418941.0,32.433,32.566,32.2619,32.2809,418941.0
2021-10-20 09:40:00,33.95,34.03,33.86,33.95,348557.0,32.2714,32.3474,32.1858,32.2714,348557.0
2021-10-20 09:50:00,33.96,34.06,33.95,34.05,199626.0,32.2809,32.3759,32.2714,32.3664,199626.0
2021-10-20 10:00:00,34.05,34.19,34.05,34.14,251695.0,32.3664,32.4995,32.3664,32.452,251695.0
2021-10-20 10:10:00,34.14,34.19,34.1,34.12,186959.0,32.452,32.4995,32.4139,32.433,186959.0
2021-10-20 10:20:00,34.12,34.22,34.11,34.21,213573.0,32.433,32.528,32.4235,32.5185,213573.0
2021-10-20 10:30:00,34.21,34.22,34.13,34.16,262694.0,32.5185,32.528,32.4425,32.471,262694.0
2021-10-20 10:40:00,34.16,34.23,34.15,34.22,200086.0,32.471,32.5375,32.4615,32.528,200086.0
2021-10-20 10:50:00,34.22,34.28,34.2,34.21,172818.0,32.528,32.585,32.509,32.5185,172818.0
2021-10-20 11:00:00,34.21,34.29,34.2,34.29,125754.0,32.5185,32.5946,32.509,32.5946,125754.0
2021-10-20 11:10:00,34.28,34.36,34.27,34.34,473337.0,32.585,32.6611,32.5755,32.6421,473337.0
2021-10-20 11:20:00,34.35,34.39,34.33,34.37,146079.0,32.6516,32.6896,32.6326,32.6706,146079.0
2021-10-20 11:30:00,34.37,34.38,34.34,34.36,116235.0,32.6706,32.6801,32.6421,32.6611,116235.0
2021-10-20 11:40:00,34.36,34.39,34.34,34.38,136390.0,32.6611,32.6896,32.6421,32.6801,136390.0
2021-10-20 11:50:00,34.39,34.42,34.36,34.41,233568.0,32.6896,32.7181,32.6611,32.7086,233568.0
2021-10-20 12:00:00,34.42,34.52,34.39,34.45,521459.0,32.7181,32.8132,32.6896,32.7466,521459.0
2021-10-20 12:10:00,34.45,34.5,34.4,34.43,218220.0,32.7466,32.7942,32.6991,32.7276,218220.0
2021-10-20 12:20:00,34.42,34.43,34.4,34.41,142071.0,32.7181,32.7276,32.6991,32.7086,142071.0
2021-10-20 12:30:00,34.41,34.44,34.36,34.44,199482.0,32.7086,32.7371,32.6611,32.7371,199482.0
2021-10-20 12:40:00,34.44,34.48,34.43,34.47,639160.0,32.7371,32.7752,32.7276,32.7657,639160.0
2021-10-20 12:50:00,34.46,34.5,34.44,34.5,124634.0,32.7561,32.7942,32.7371,32.7942,124634.0
2021-10-20 13:00:00,34.5,34.54,34.47,34.54,140305.0,32.7942,32.8322,32.7657,32.8322,140305.0
2021-10-20 13:10:00,34.54,34.55,34.47,34.48,130644.0,32.8322,32.8417,32.7657,32.7752,130644.0
2021-10-20 13:20:00,34.48,34.51,34.45,34.5,115374.0,32.7752,32.8037,32.7466,32.7942,115374.0
2021-10-20 13:30:00,34.5,34.51,34.41,34.41,330145.0,32.7942,32.8037,32.7086,32.7086,330145.0
2021-10-20 13:40:00,34.41,34.42,34.37,34.38,146352.0,32.7086,32.7181,32.6706,32.6801,146352.0
2021-10-20 13:50:00,34.38,34.38,34.33,34.35,191868.0,32.6801,32.6801,32.6326,32.6516,191868.0
2021-10-20 14:00:00,34.34,34.4,34.34,34.39,121963.0,32.6421,32.6991,32.6421,32.6896,121963.0
2021-10-20 14:10:00,34.4,34.4,34.33,34.34,249395.0,32.6991,32.6991,32.6326,32.6421,249395.0
2021-10-20 14:20:00,34.34,34.38,34.32,34.37,181673.0,32.6421,32.6801,32.6231,32.6706,181673.0
2021-10-20 14:30:00,34.36,34.4,34.36,34.39,146414.0,32.6611,32.6991,32.6611,32.6896,146414.0
2021-10-20 14:40:00,34.39,34.39,34.32,34.34,239365.0,32.6896,32.6896,32.6231,32.6421,239365.0
2021-10-20 14:50:00,34.34,34.35,34.28,34.3,344380.0,32.6421,32.6516,32.585,32.6041,344380.0
2021-10-20 15:00:00,34.3,34.34,34.27,34.3,361824.0,32.6041,32.6421,32.5755,32.6041,361824.0
2021-10-20 15:10:00,34.3,34.31,34.28,34.28,354514.0,32.6041,32.6136,32.585,32.585,354514.0
2021-10-20 15:20:00,34.28,34.33,34.27,34.3,510802.0,32.585,32.6326,32.5755,32.6041,510802.0
2021-10-20 15:30:00,34.3,34.48,34.29,34.45,528346.0,32.6041,32.7752,32.5946,32.7466,528346.0
2021-10-20 15:40:00,34.45,34.47,34.44,34.47,391453.0,32.7466,32.7657,32.7371,32.7657,391453.0
2021-10-20 15:50:00,34.46,34.53,34.41,34.47,2004036.0,32.7561,32.8227,32.7086,32.7657,2004036.0
2021-10-21 09:30:00,35.33,35.76,34.99,35.47,1719225.0,33.5831,33.9919,33.2599,33.7162,1719225.0
2021-10-21 09:40:00,35.47,35.62,35.31,35.58,1030261.0,33.7162,33.8588,33.5641,33.8208,1030261.0
2021-10-21 09:50:00,35.59,35.73,35.41,35.47,465182.0,33.8303,33.9634,33.6592,33.7162,465182.0
2021-10-21 10:00:00,35.47,35.55,35.41,35.54,350694.0,33.7162,33.7923,33.6592,33.7827,350694.0
2021-10-21 10:10:00,35.54,35.73,35.45,35.73,328955.0,33.7827,33.9634,33.6972,33.9634,328955.0
2021-10-21 10:20:00,35.73,35.89,35.67,35.83,446248.0,33.9634,34.1154,33.9063,34.0584,446248.0
2021-10-21 10:30:00,35.83,35.85,35.69,35.77,400001.0,34.0584,34.0774,33.9253,34.0014,400001.0
2021-10-21 10:40:00,35.77,35.78,35.56,35.57,643174.0,34.0014,34.0109,33.8018,33.8113,643174.0
2021-10-21 10:50:00,35.56,35.58,35.33,35.38,599134.0,33.8018,33.8208,33.5831,33.6307,599134.0
2021-10-21 11:00:00,35.38,35.38,35.16,35.18,545249.0,33.6307,33.6307,33.4215,33.4405,545249.0
2021-10-21 11:10:00,35.18,35.35,35.17,35.27,461639.0,33.4405,33.6021,33.431,33.5261,461639.0
2021-10-21 11:20:00,35.27,35.33,35.23,35.23,416932.0,33.5261,33.5831,33.4881,33.4881,416932.0
2021-10-21 11:30:00,35.23,35.23,35.07,35.18,346259.0,33.4881,33.4881,33.336,33.4405,346259.0
2021-10-21 11:40:00,35.18,35.27,35.17,35.25,268869.0,33.4405,33.5261,33.431,33.5071,268869.0
2021-10-21 11:50:00,35.25,35.26,35.07,35.09,441740.0,33.5071,33.5166,33.336,33.355,441740.0
2021-10-21 12:00:00,35.09,35.12,35.05,35.08,308480.0,33.355,33.3835,33.317,33.3455,308480.0
2021-10-21 12:10:00,35.08,35.14,35.07,35.12,237331.0,33.3455,33.4025,33.336,33.3835,237331.0
2021-10-21 12:20:00,35.11,35.25,35.11,35.24,225637.0,33.374,33.5071,33.374,33.4976,225637.0
2021-10-21 12:30:00,35.24,35.25,35.16,35.19,250687.0,33.4976,33.5071,33.4215,33.4501,250687.0
2021-10-21 12:40:00,35.19,35.2,35.03,35.04,257410.0,33.4501,33.4596,33.298,33.3075,257410.0
2021-10-21 12:50:00,35.04,35.06,34.99,35.0,265267.0,33.3075,33.3265,33.2599,33.2694,265267.0
2021-10-21 13:00:00,35.0,35.09,35.0,35.03,202508.0,33.2694,33.355,33.2694,33.298,202508.0
2021-10-21 13:10:00,35.03,35.03,34.96,34.97,269710.0,33.298,33.298,33.2314,33.2409,269710.0
2021-10-21 13:20:00,34.97,35.02,34.95,35.02,248915.0,33.2409,33.2885,33.2219,33.2885,248915.0
2021-10-21 13:30:00,35.02,35.06,35.0,35.0,221543.0,33.2885,33.3265,33.2694,33.2694,221543.0
2021-10-21 13:40:00,35.0,35.09,35.0,35.05,314219.0,33.2694,33.355,33.2694,33.317,314219.0
2021-10-21 13:50:00,35.05,35.08,34.96,34.97,243051.0,33.317,33.3455,33.2314,33.2409,243051.0
2021-10-21 14:00:00,34.97,35.07,34.97,35.04,214898.0,33.2409,33.336,33.2409,33.3075,214898.0
2021-10-21 14:10:00,35.03,35.1,35.02,35.06,185921.0,33.298,33.3645,33.2885,33.3265,185921.0
2021-10-21 14:20:00,35.06,35.09,34.99,35.06,284792.0,33.3265,33.355,33.2599,33.3265,284792.0
2021-10-21 14:30:00,35.07,35.09,35.03,35.09,273150.0,33.336,33.355,33.298,33.355,273150.0
2021-10-21 14:40:00,35.08,35.09,35.06,35.07,119898.0,33.3455,33.355,33.3265,33.336,119898.0
2021-10-21 14:50:00,35.07,35.07,35.02,35.02,182093.0,33.336,33.336,33.2885,33.2885,182093.0
2021-10-21 15:00:00,35.03,35.1,35.01,35.08,249290.0,33.298,33.3645,33.279,33.3455,249290.0
2021-10-21 15:10:00,35.08,35.15,35.06,35.12,262166.0,33.3455,33.412,33.3265,33.3835,262166.0
2021-10-21 15:20:00,35.12,35.22,35.11,35.15,410988.0,33.3835,33.4786,33.374,33.412,410988.0
2021-10-21 15:30:00,35.15,35.16,35.05,35.05,598610.0,33.412,33.4215,33.317,33.317,598610.0
2021-10-21 15:40:00,35.06,35.08,34.99,35.01,967681.0,33.3265,33.3455,33.2599,33.279,967681.0
2021-10-21 15:50:00,35.01,35.08,34.98,35.0,2539937.0,33.279,33.3455,33.2504,33.2694,2539937.0
2021-10-22 09:30:00,35.12,35.13,34.87,34.91,589258.0,33.3835,33.393,33.1459,33.1839,589258.0
2021-10-22 09:40:00,34.9,34.98,34.76,34.94,1162874.0,33.1744,33.2504,33.0413,33.2124,1162874.0
2021-10-22 09:50:00,34.94,35.01,34.88,34.89,572270.0,33.2124,33.279,33.1554,33.1649,572270.0
2021-10-22 10:00:00,34.88,35.01,34.8,34.97,560004.0,33.1554,33.279,33.0793,33.2409,560004.0
2021-10-22 10:10:00,34.97,35.08,34.96,35.07,373066.0,33.2409,33.3455,33.2314,33.336,373066.0
2021-10-22 10:20:00,35.06,35.12,35.01,35.08,382252.0,33.3265,33.3835,33.279,33.3455,382252.0
2021-10-22 10:30:00,35.08,35.08,34.96,35.05,360898.0,33.3455,33.3455,33.2314,33.317,360898.0
2021-10-22 10:40:00,35.05,35.08,35.0,35.05,203251.0,33.317,33.3455,33.2694,33.317,203251.0
2021-10-22 10:50:00,35.05,35.13,35.02,35.08,473588.0,33.317,33.393,33.2885,33.3455,473588.0
2021-10-22 11:00:00,35.08,35.22,35.07,35.17,351318.0,33.3455,33.4786,33.336,33.431,351318.0
2021-10-22 11:10:00,35.17,35.25,35.13,35.16,287308.0,33.431,33.5071,33.393,33.4215,287308.0
2021-10-22 11:20:00,35.15,35.21,35.14,35.19,247152.0,33.412,33.4691,33.4025,33.4501,247152.0
2021-10-22 11:30:00,35.19,35.2,35.14,35.16,196157.0,33.4501,33.4596,33.4025,33.4215,196157.0
2021-10-22 11:40:00,35.16,35.2,35.09,35.18,213395.0,33.4215,33.4596,33.355,33.4405,213395.0
2021-10-22 11:50:00,35.19,35.22,35.16,35.18,195891.0,33.4501,33.4786,33.4215,33.4405,195891.0
2021-10-22 12:00:00,35.18,35.25,35.17,35.2,257697.0,33.4405,33.5071,33.431,33.4596,257697.0
2021-10-22 12:10:00,35.2,35.24,35.18,35.2,220598.0,33.4596,33.4976,33.4405,33.4596,220598.0
2021-10-22 12:20:00,35.2,35.26,35.19,35.23,263667.0,33.4596,33.5166,33.4501,33.4881,263667.0
2021-10-22 12:30:00,35.23,35.28,35.21,35.23,274950.0,33.4881,33.5356,33.4691,33.4881,274950.0
2021-10-22 12:40:00,35.23,35.32,35.23,35.3,242237.0,33.4881,33.5736,33.4881,33.5546,242237.0
2021-10-22 12:50:00,35.31,35.38,35.31,35.36,204292.0,33.5641,33.6307,33.5641,33.6116,204292.0
2021-10-22 13:00:00,35.36,35.42,35.34,35.41,181952.0,33.6116,33.6687,33.5926,33.6592,181952.0
2021-10-22 13:10:00,35.41,35.51,35.41,35.51,171498.0,33.6592,33.7542,33.6592,33.7542,171498.0
2021-10-22 13:20:00,35.5,35.66,35.5,35.59,580061.0,33.7447,33.8968,33.7447,33.8303,580061.0
2021-10-22 13:30:00,35.59,35.59,35.51,35.58,329685.0,33.8303,33.8303,33.7542,33.8208,329685.0
2021-10-22 13:40:00,35.58,35.63,35.57,35.61,145511.0,33.8208,33.8683,33.8113,33.8493,145511.0
2021-10-22 13:50:00,35.61,35.65,35.57,35.62,266971.0,33.8493,33.8873,33.8113,33.8588,266971.0
2021-10-22 14:00:00,35.62,35.62,35.51,35.52,167099.0,33.8588,33.8588,33.7542,33.7637,167099.0
2021-10-22 14:10:00,35.52,35.53,35.4,35.45,211903.0,33.7637,33.7732,33.6497,33.6972,211903.0
2021-10-22 14:20:00,35.45,35.49,35.43,35.48,86114.0,33.6972,33.7352,33.6782,33.7257,86114.0
2021-10-22 14:30:00,35.48,35.52,35.47,35.48,135299.0,33.7257,33.7637,33.7162,33.7257,135299.0
2021-10-22 14:40:00,35.48,35.5,35.43,35.46,119796.0,33.7257,33.7447,33.6782,33.7067,119796.0
2021-10-22 14:50:00,35.45,35.46,35.39,35.43,161218.0,33.6972,33.7067,33.6402,33.6782,161218.0
2021-10-22 15:00:00,35.43,35.5,35.41,35.5,125391.0,33.6782,33.7447,33.6592,33.7447,125391.0
2021-10-22 15:10:00,35.5,35.52,35.47,35.48,209497.0,33.7447,33.7637,33.7162,33.7257,209497.0
2021-10-22 15:20:00,35.48,35.51,35.43,35.47,186498.0,33.7257,33.7542,33.6782,33.7162,186498.0
2021-10-22 15:30:00,35.47,35.51,35.44,35.45,252360.0,33.7162,33.7542,33.6877,33.6972,252360.0
2021-10-22 15:40:00,35.45,35.51,35.43,35.49,335096.0,33.6972,33.7542,33.6782,33.7352,335096.0
2021-10-22 15:50:00,35.49,35.53,35.4,35.41,1315912.0,33.7352,33.7732,33.6497,33.6592,1315912.0
2021-10-25 09:30:00,35.58,35.59,35.33,35.45,392289.0,33.8208,33.8303,33.5831,33.6972,392289.0
2021-10-25 09:40:00,35.45,35.5,35.35,35.45,187486.0,33.6972,33.7447,33.6021,33.6972,187486.0
2021-10-25 09:50:00,35.45,35.68,35.39,35.62,258601.0,33.6972,33.9158,33.6402,33.8588,258601.0
2021-10-25 10:00:00,35.63,35.65,35.56,35.6,218670.0,33.8683,33.8873,33.8018,33.8398,218670.0
2021-10-25 10:10:00,35.59,35.64,35.53,35.58,197664.0,33.8303,33.8778,33.7732,33.8208,197664.0
2021-10-25 10:20:00,35.57,35.64,35.55,35.63,127362.0,33.8113,33.8778,33.7923,33.8683,127362.0
2021-10-25 10:30:00,35.63,35.74,35.61,35.74,171202.0,33.8683,33.9729,33.8493,33.9729,171202.0
2021-10-25 10:40:00,35.74,35.82,35.73,35.8,168533.0,33.9729,34.0489,33.9634,34.0299,168533.0
2021-10-25 10:50:00,35.8,35.87,35.79,35.84,156514.0,34.0299,34.0964,34.0204,34.0679,156514.0
2021-10-25 11:00:00,35.84,35.93,35.82,35.9,185218.0,34.0679,34.1535,34.0489,34.1249,185218.0
2021-10-25 11:10:00,35.9,35.95,35.87,35.92,109755.0,34.1249,34.1725,34.0964,34.144,109755.0
2021-10-25 11:20:00,35.92,35.93,35.83,35.87,124324.0,34.144,34.1535,34.0584,34.0964,124324.0
2021-10-25 11:30:00,35.87,35.9,35.83,35.86,221123.0,34.0964,34.1249,34.0584,34.0869,221123.0
2021-10-25 11:40:00,35.86,35.92,35.85,35.89,95883.0,34.0869,34.144,34.0774,34.1154,95883.0
2021-10-25 11:50:00,35.89,35.92,35.87,35.91,86823.0,34.1154,34.144,34.0964,34.1345,86823.0
2021-10-25 12:00:00,35.91,36.04,35.9,36.04,442904.0,34.1345,34.258,34.1249,34.258,442904.0
2021-10-25 12:10:00,36.04,36.04,35.96,36.04,194687.0,34.258,34.258,34.182,34.258,194687.0
2021-10-25 12:20:00,36.04,36.06,35.9,35.9,226588.0,34.258,34.277,34.1249,34.1249,226588.0
2021-10-25 12:30:00,35.9,35.91,35.82,35.83,148815.0,34.1249,34.1345,34.0489,34.0584,148815.0
2021-10-25 12:40:00,35.83,35.87,35.81,35.85,105533.0,34.0584,34.0964,34.0394,34.0774,105533.0
2021-10-25 12:50:00,35.85,35.92,35.84,35.92,97728.0,34.0774,34.144,34.0679,34.144,97728.0
2021-10-25 13:00:00,35.92,35.96,35.91,35.95,68225.0,34.144,34.182,34.1345,34.1725,68225.0
2021-10-25 13:10:00,35.95,35.95,35.87,35.87,192838.0,34.1725,34.1725,34.0964,34.0964,192838.0
2021-10-25 13:20:00,35.88,35.88,35.84,35.86,83673.0,34.1059,34.1059,34.0679,34.0869,83673.0
2021-10-25 13:30:00,35.86,35.88,35.81,35.82,88931.0,34.0869,34.1059,34.0394,34.0489,88931.0
2021-10-25 13:40:00,35.82,35.82,35.78,35.79,110938.0,34.0489,34.0489,34.0109,34.0204,110938.0
2021-10-25 13:50:00,35.79,35.81,35.78,35.8,106761.0,34.0204,34.0394,34.0109,34.0299,106761.0
2021-10-25 14:00:00,35.8,35.8,35.74,35.75,100451.0,34.0299,34.0299,33.9729,33.9824,100451.0
2021-10-25 14:10:00,35.75,35.76,35.73,35.75,89222.0,33.9824,33.9919,33.9634,33.9824,89222.0
2021-10-25 14:20:00,35.75,35.77,35.74,35.75,113076.0,33.9824,34.0014,33.9729,33.9824,113076.0
2021-10-25 14:30:00,35.75,35.75,35.7,35.75,126931.0,33.9824,33.9824,33.9348,33.9824,126931.0
2021-10-25 14:40:00,35.75,35.75,35.73,35.75,106080.0,33.9824,33.9824,33.9634,33.9824,106080.0
2021-10-25 14:50:00,35.75,35.76,35.73,35.75,194305.0,33.9824,33.9919,33.9634,33.9824,194305.0
2021-10-25 15:00:00,35.75,35.75,35.74,35.75,84769.0,33.9824,33.9824,33.9729,33.9824,84769.0
2021-10-25 15:10:00,35.75,35.78,35.74,35.77,128250.0,33.9824,34.0109,33.9729,34.0014,128250.0
2021-10-25 15:20:00,35.77,35.77,35.72,35.73,308228.0,34.0014,34.0014,33.9538,33.9634,308228.0
2021-10-25 15:30:00,35.73,35.73,35.67,35.73,359080.0,33.9634,33.9634,33.9063,33.9634,359080.0
2021-10-25 15:40:00,35.72,35.75,35.72,35.75,289638.0,33.9538,33.9824,33.9538,33.9824,289638.0
2021-10-25 15:50:00,35.75,35.77,35.7,35.73,1144213.0,33.9824,34.0014,33.9348,33.9634,1144213.0
2021-10-26 09:30:00,35.86,35.9,35.59,35.61,858162.0,34.0869,34.1249,33.8303,33.8493,858162.0
2021-10-26 09:40:00,35.62,35.88,35.61,35.87,309811.0,33.8588,34.1059,33.8493,34.0964,309811.0
2021-10-26 09:50:00,35.88,35.89,35.76,35.77,164275.0,34.1059,34.1154,33.9919,34.0014,164275.0
2021-10-26 10:00:00,35.77,35.89,35.75,35.85,417075.0,34.0014,34.1154,33.9824,34.0774,417075.0
2021-10-26 10:10:00,35.85,35.95,35.83,35.88,279147.0,34.0774,34.1725,34.0584,34.1059,279147.0
2021-10-26 10:20:00,35.88,35.92,35.85,35.88,163863.0,34.1059,34.144,34.0774,34.1059,163863.0
2021-10-26 10:30:00,35.89,35.91,35.83,35.87,149376.0,34.1154,34.1345,34.0584,34.0964,149376.0
2021-10-26 10:40:00,35.87,35.89,35.84,35.88,114031.0,34.0964,34.1154,34.0679,34.1059,114031.0
2021-10-26 10:50:00,35.88,35.96,35.86,35.94,176964.0,34.1059,34.182,34.0869,34.163,176964.0
2021-10-26 11:00:00,35.94,35.99,35.87,35.9,227082.0,34.163,34.2105,34.0964,34.1249,227082.0
2021-10-26 11:10:00,35.89,35.92,35.85,35.9,117976.0,34.1154,34.144,34.0774,34.1249,117976.0
2021-10-26 11:20:00,35.9,35.9,35.84,35.84,190718.0,34.1249,34.1249,34.0679,34.0679,190718.0
2021-10-26 11:30:00,35.85,35.95,35.83,35.95,176190.0,34.0774,34.1725,34.0584,34.1725,176190.0
2021-10-26 11:40:00,35.94,35.99,35.94,35.96,180068.0,34.163,34.2105,34.163,34.182,180068.0
2021-10-26 11:50:00,35.95,36.0,35.94,35.95,115391.0,34.1725,34.22,34.163,34.1725,115391.0
2021-10-26 12:00:00,35.95,35.95,35.89,35.91,109956.0,34.1725,34.1725,34.1154,34.1345,109956.0
2021-10-26 12:10:00,35.91,35.96,35.88,35.93,115703.0,34.1345,34.182,34.1059,34.1535,115703.0
2021-10-26 12:20:00,35.93,35.94,35.87,35.88,90929.0,34.1535,34.163,34.0964,34.1059,90929.0
2021-10-26 12:30:00,35.88,35.93,35.86,35.9,113784.0,34.1059,34.1535,34.0869,34.1249,113784.0
2021-10-26 12:40:00,35.9,35.93,35.88,35.91,138236.0,34.1249,34.1535,34.1059,34.1345,138236.0
2021-10-26 12:50:00,35.91,35.97,35.9,35.96,111231.0,34.1345,34.1915,34.1249,34.182,111231.0
2021-10-26 13:00:00,35.95,36.0,35.93,35.99,121272.0,34.1725,34.22,34.1535,34.2105,121272.0
2021-10-26 13:10:00,35.98,35.99,35.95,35.98,140520.0,34.201,34.2105,34.1725,34.201,140520.0
2021-10-26 13:20:00,35.98,35.99,35.92,35.95,182123.0,34.201,34.2105,34.144,34.1725,182123.0
2021-10-26 13:30:00,35.95,35.98,35.92,35.97,112557.0,34.1725,34.201,34.144,34.1915,112557.0
2021-10-26 13:40:00,35.97,35.97,35.89,35.9,137927.0,34.1915,34.1915,34.1154,34.1249,137927.0
2021-10-26 13:50:00,35.91,35.94,35.9,35.94,59410.0,34.1345,34.163,34.1249,34.163,59410.0
2021-10-26 14:00:00,35.94,35.97,35.93,35.96,109020.0,34.163,34.1915,34.1535,34.182,109020.0
2021-10-26 14:10:00,35.95,35.97,35.93,35.97,107040.0,34.1725,34.1915,34.1535,34.1915,107040.0
2021-10-26 14:20:00,35.97,35.97,35.89,35.9,89668.0,34.1915,34.1915,34.1154,34.1249,89668.0
2021-10-26 14:30:00,35.9,35.93,35.86,35.87,114559.0,34.1249,34.1535,34.0869,34.0964,114559.0
2021-10-26 14:40:00,35.87,35.9,35.86,35.88,114224.0,34.0964,34.1249,34.0869,34.1059,114224.0
2021-10-26 14:50:00,35.88,35.91,35.85,35.91,106472.0,34.1059,34.1345,34.0774,34.1345,106472.0
2021-10-26 15:00:00,35.91,35.93,35.89,35.9,130645.0,34.1345,34.1535,34.1154,34.1249,130645.0
2021-10-26 15:10:00,35.9,35.91,35.83,35.87,162536.0,34.1249,34.1345,34.0584,34.0964,162536.0
2021-10-26 15:20:00,35.87,35.9,35.82,35.83,182642.0,34.0964,34.1249,34.0489,34.0584,182642.0
2021-10-26 15:30:00,35.83,35.85,35.73,35.73,343433.0,34.0584,34.0774,33.9634,33.9634,343433.0
2021-10-26 15:40:00,35.73,35.79,35.71,35.72,348211.0,33.9634,34.0204,33.9443,33.9538,348211.0
2021-10-26 15:50:00,35.72,35.78,35.68,35.68,1111246.0,33.9538,34.0109,33.9158,33.9158,1111246.0
2021-10-27 09:30:00,36.0,36.03,35.69,35.79,609822.0,34.22,34.2485,33.9253,34.0204,609822.0
2021-10-27 09:40:00,35.8,36.05,35.78,36.05,216426.0,34.0299,34.2675,34.0109,34.2675,216426.0
2021-10-27 09:50:00,36.04,36.16,36.02,36.15,206563.0,34.258,34.3721,34.239,34.3626,206563.0
2021-10-27 10:00:00,36.15,36.26,36.13,36.22,383751.0,34.3626,34.4671,34.3436,34.4291,383751.0
2021-10-27 10:10:00,36.22,36.28,36.07,36.09,183115.0,34.4291,34.4862,34.2865,34.3056,183115.0
2021-10-27 10:20:00,36.09,36.13,36.03,36.05,187704.0,34.3056,34.3436,34.2485,34.2675,187704.0
2021-10-27 10:30:00,36.05,36.16,36.01,36.02,174999.0,34.2675,34.3721,34.2295,34.239,174999.0
2021-10-27 10:40:00,36.02,36.08,35.99,36.04,197617.0,34.239,34.296,34.2105,34.258,197617.0
2021-10-27 10:50:00,36.03,36.07,35.97,36.04,198183.0,34.2485,34.2865,34.1915,34.258,198183.0
2021-10-27 11:00:00,36.02,36.06,35.97,35.98,171901.0,34.239,34.277,34.1915,34.201,171901.0
2021-10-27 11:10:00,35.98,36.05,35.98,36.02,124392.0,34.201,34.2675,34.201,34.239,124392.0
2021-10-27 11:20:00,36.02,36.06,35.99,36.04,108714.0,34.239,34.277,34.2105,34.258,108714.0
2021-10-27 11:30:00,36.04,36.05,35.94,36.0,201991.0,34.258,34.2675,34.163,34.22,201991.0
2021-10-27 11:40:00,36.0,36.02,35.94,35.94,251942.0,34.22,34.239,34.163,34.163,251942.0
2021-10-27 11:50:00,35.95,35.95,35.84,35.9,243463.0,34.1725,34.1725,34.0679,34.1249,243463.0
2021-10-27 12:00:00,35.9,35.98,35.9,35.97,141158.0,34.1249,34.201,34.1249,34.1915,141158.0
2021-10-27 12:10:00,35.97,36.04,35.97,36.04,105812.0,34.1915,34.258,34.1915,34.258,105812.0
2021-10-27 12:20:00,36.04,36.04,35.97,35.98,143094.0,34.258,34.258,34.1915,34.201,143094.0
2021-10-27 12:30:00,35.98,36.0,35.95,35.96,136504.0,34.201,34.22,34.1725,34.182,136504.0
2021-10-27 12:40:00,35.95,35.97,35.92,35.96,139688.0,34.1725,34.1915,34.144,34.182,139688.0
2021-10-27 12:50:00,35.97,35.99,35.93,35.94,119839.0,34.1915,34.2105,34.1535,34.163,119839.0
2021-10-27 13:00:00,35.94,35.99,35.93,35.98,101087.0,34.163,34.2105,34.1535,34.201,101087.0
2021-10-27 13:10:00,35.97,36.0,35.96,35.98,134570.0,34.1915,34.22,34.182,34.201,134570.0
2021-10-27 13:20:00,35.97,35.99,35.93,35.95,95141.0,34.1915,34.2105,34.1535,34.1725,95141.0
2021-10-27 13:30:00,35.95,35.97,35.92,35.94,144149.0,34.1725,34.1915,34.144,34.163,144149.0
2021-10-27 13:40:00,35.93,35.97,35.91,35.93,179536.0,34.1535,34.1915,34.1345,34.1535,179536.0
2021-10-27 13:50:00,35.93,35.96,35.91,35.96,110030.0,34.1535,34.182,34.1345,34.182,110030.0
2021-10-27 14:00:00,35.95,35.98,35.93,35.98,114174.0,34.1725,34.201,34.1535,34.201,114174.0
2021-10-27 14:10:00,35.98,36.04,35.98,36.04,123435.0,34.201,34.258,34.201,34.258,123435.0
2021-10-27 14:20:00,36.04,36.04,35.99,36.02,88146.0,34.258,34.258,34.2105,34.239,88146.0
2021-10-27 14:30:00,36.02,36.03,35.98,36.0,111743.0,34.239,34.2485,34.201,34.22,111743.0
2021-10-27 14:40:00,36.0,36.0,35.93,35.95,85545.0,34.22,34.22,34.1535,34.1725,85545.0
2021-10-27 14:50:00,35.95,36.0,35.94,36.0,152619.0,34.1725,34.22,34.163,34.22,152619.0
2021-10-27 15:00:00,35.99,36.01,35.95,35.95,128778.0,34.2105,34.2295,34.1725,34.1725,128778.0
2021-10-27 15:10:00,35.95,35.96,35.88,35.9,255687.0,34.1725,34.182,34.1059,34.1249,255687.0
2021-10-27 15:20:00,35.9,35.94,35.89,35.93,227749.0,34.1249,34.163,34.1154,34.1535,227749.0
2021-10-27 15:30:00,35.94,35.97,35.9,35.95,215177.0,34.163,34.1915,34.1249,34.1725,215177.0
2021-10-27 15:40:00,35.95,35.98,35.92,35.94,394751.0,34.1725,34.201,34.144,34.163,394751.0
2021-10-27 15:50:00,35.94,35.94,35.86,35.86,1463126.0,34.163,34.163,34.0869,34.0869,1463126.0
2021-10-28 09:30:00,35.85,36.11,35.78,36.05,298102.0,34.0774,34.3246,34.0109,34.2675,298102.0
2021-10-28 09:40:00,36.05,36.11,35.99,36.08,191123.0,34.2675,34.3246,34.2105,34.296,191123.0
2021-10-28 09:50:00,36.08,36.14,36.06,36.1,137606.0,34.296,34.3531,34.277,34.3151,137606.0
2021-10-28 10:00:00,36.09,36.16,36.07,36.12,204958.0,34.3056,34.3721,34.2865,34.3341,204958.0
2021-10-28 10:10:00,36.12,36.13,36.03,36.05,206622.0,34.3341,34.3436,34.2485,34.2675,206622.0
2021-10-28 10:20:00,36.05,36.14,36.03,36.14,107860.0,34.2675,34.3531,34.2485,34.3531,107860.0
2021-10-28 10:30:00,36.14,36.16,36.07,36.08,101907.0,34.3531,34.3721,34.2865,34.296,101907.0
2021-10-28 10:40:00,36.08,36.09,36.02,36.06,99414.0,34.296,34.3056,34.239,34.277,99414.0
2021-10-28 10:50:00,36.07,36.09,36.01,36.04,159373.0,34.2865,34.3056,34.2295,34.258,159373.0
2021-10-28 11:00:00,36.04,36.09,36.02,36.05,109289.0,34.258,34.3056,34.239,34.2675,109289.0
2021-10-28 11:10:00,36.05,36.07,35.99,36.0,195527.0,34.2675,34.2865,34.2105,34.22,195527.0
2021-10-28 11:20:00,36.0,36.08,35.98,36.08,217620.0,34.22,34.296,34.201,34.296,217620.0
2021-10-28 11:30:00,36.08,36.14,36.07,36.12,90942.0,34.296,34.3531,34.2865,34.3341,90942.0
2021-10-28 11:40:00,36.11,36.13,36.07,36.08,97258.0,34.3246,34.3436,34.2865,34.296,97258.0
2021-10-28 11:50:00,36.08,36.11,36.04,36.07,97295.0,34.296,34.3246,34.258,34.2865,97295.0
2021-10-28 12:00:00,36.07,36.15,36.07,36.15,130445.0,34.2865,34.3626,34.2865,34.3626,130445.0
2021-10-28 12:10:00,36.14,36.18,36.14,36.16,88292.0,34.3531,34.3911,34.3531,34.3721,88292.0
2021-10-28 12:20:00,36.16,36.16,36.07,36.08,86377.0,34.3721,34.3721,34.2865,34.296,86377.0
2021-10-28 12:30:00,36.08,36.1,36.05,36.09,108718.0,34.296,34.3151,34.2675,34.3056,108718.0
2021-10-28 12:40:00,36.09,36.1,36.06,36.08,49022.0,34.3056,34.3151,34.277,34.296,49022.0
2021-10-28 12:50:00,36.08,36.11,36.07,36.1,81380.0,34.296,34.3246,34.2865,34.3151,81380.0
2021-10-28 13:00:00,36.1,36.13,36.09,36.11,49560.0,34.3151,34.3436,34.3056,34.3246,49560.0
2021-10-28 13:10:00,36.11,36.13,36.09,36.12,55198.0,34.3246,34.3436,34.3056,34.3341,55198.0
2021-10-28 13:20:00,36.12,36.15,36.1,36.14,48399.0,34.3341,34.3626,34.3151,34.3531,48399.0
2021-10-28 13:30:00,36.14,36.19,36.13,36.19,67013.0,34.3531,34.4006,34.3436,34.4006,67013.0
2021-10-28 13:40:00,36.19,36.22,36.18,36.22,83271.0,34.4006,34.4291,34.3911,34.4291,83271.0
2021-10-28 13:50:00,36.22,36.24,36.21,36.22,80926.0,34.4291,34.4481,34.4196,34.4291,80926.0
2021-10-28 14:00:00,36.22,36.26,36.21,36.23,152259.0,34.4291,34.4671,34.4196,34.4386,152259.0
2021-10-28 14:10:00,36.23,36.27,36.22,36.26,104124.0,34.4386,34.4767,34.4291,34.4671,104124.0
2021-10-28 14:20:00,36.26,36.28,36.24,36.26,90715.0,34.4671,34.4862,34.4481,34.4671,90715.0
2021-10-28 14:30:00,36.26,36.26,36.21,36.23,73911.0,34.4671,34.4671,34.4196,34.4386,73911.0
2021-10-28 14:40:00,36.23,36.27,36.22,36.26,94660.0,34.4386,34.4767,34.4291,34.4671,94660.0
2021-10-28 14:50:00,36.26,36.3,36.25,36.29,105616.0,34.4671,34.5052,34.4576,34.4957,105616.0
2021-10-28 15:00:00,36.29,36.29,36.22,36.26,112166.0,34.4957,34.4957,34.4291,34.4671,112166.0
2021-10-28 15:10:00,36.25,36.26,36.17,36.19,236688.0,34.4576,34.4671,34.3816,34.4006,236688.0
2021-10-28 15:20:00,36.19,36.2,36.13,36.14,179750.0,34.4006,34.4101,34.3436,34.3531,179750.0
2021-10-28 15:30:00,36.14,36.18,36.11,36.14,328590.0,34.3531,34.3911,34.3246,34.3531,328590.0
2021-10-28 15:40:00,36.14,36.16,36.11,36.14,345198.0,34.3531,34.3721,34.3246,34.3531,345198.0
2021-10-28 15:50:00,36.15,36.25,36.15,36.23,1937555.0,34.3626,34.4576,34.3626,34.4386,1937555.0
2021-10-29 09:30:00,36.02,36.18,35.92,36.1,525739.0,34.239,34.3911,34.144,34.3151,525739.0
2021-10-29 09:40:00,36.1,36.24,36.08,36.21,278200.0,34.3151,34.4481,34.296,34.4196,278200.0
2021-10-29 09:50:00,36.21,36.24,36.08,36.23,248954.0,34.4196,34.4481,34.296,34.4386,248954.0
2021-10-29 10:00:00,36.23,36.33,36.21,36.26,159751.0,34.4386,34.5337,34.4196,34.4671,159751.0
2021-10-29 10:10:00,36.26,36.34,36.24,36.32,115538.0,34.4671,34.5432,34.4481,34.5242,115538.0
2021-10-29 10:20:00,36.31,36.36,36.23,36.25,99329.0,34.5147,34.5622,34.4386,34.4576,99329.0
2021-10-29 10:30:00,36.26,36.32,36.23,36.3,80106.0,34.4671,34.5242,34.4386,34.5052,80106.0
2021-10-29 10:40:00,36.3,36.33,36.29,36.32,95070.0,34.5052,34.5337,34.4957,34.5242,95070.0
2021-10-29 10:50:00,36.33,36.4,36.32,36.37,75857.0,34.5337,34.6002,34.5242,34.5717,75857.0
2021-10-29 11:00:00,36.38,36.44,36.36,36.44,86103.0,34.5812,34.6382,34.5622,34.6382,86103.0
2021-10-29 11:10:00,36.44,36.45,36.39,36.41,90055.0,34.6382,34.6478,34.5907,34.6097,90055.0
2021-10-29 11:20:00,36.41,36.45,36.38,36.41,80327.0,34.6097,34.6478,34.5812,34.6097,80327.0
2021-10-29 11:30:00,36.41,36.43,36.34,36.34,168406.0,34.6097,34.6287,34.5432,34.5432,168406.0
2021-10-29 11:40:00,36.35,36.38,36.33,36.34,95083.0,34.5527,34.5812,34.5337,34.5432,95083.0
2021-10-29 11:50:00,36.34,36.35,36.27,36.27,109277.0,34.5432,34.5527,34.4767,34.4767,109277.0
2021-10-29 12:00:00,36.27,36.27,36.21,36.26,205885.0,34.4767,34.4767,34.4196,34.4671,205885.0
2021-10-29 12:10:00,36.26,36.29,36.25,36.26,87869.0,34.4671,34.4957,34.4576,34.4671,87869.0
2021-10-29 12:20:00,36.27,36.33,36.26,36.32,91811.0,34.4767,34.5337,34.4671,34.5242,91811.0
2021-10-29 12:30:00,36.32,36.34,36.29,36.33,54888.0,34.5242,34.5432,34.4957,34.5337,54888.0
2021-10-29 12:40:00,36.33,36.35,36.31,36.32,48998.0,34.5337,34.5527,34.5147,34.5242,48998.0
2021-10-29 12:50:00,36.33,36.33,36.26,36.28,82622.0,34.5337,34.5337,34.4671,34.4862,82622.0
2021-10-29 13:00:00,36.28,36.28,36.24,36.25,51903.0,34.4862,34.4862,34.4481,34.4576,51903.0
2021-10-29 13:10:00,36.26,36.26,36.2,36.21,110610.0,34.4671,34.4671,34.4101,34.4196,110610.0
2021-10-29 13:20:00,36.21,36.22,36.18,36.21,47141.0,34.4196,34.4291,34.3911,34.4196,47141.0
2021-10-29 13:30:00,36.21,36.26,36.19,36.26,90285.0,34.4196,34.4671,34.4006,34.4671,90285.0
2021-10-29 13:40:00,36.25,36.26,36.2,36.21,86341.0,34.4576,34.4671,34.4101,34.4196,86341.0
2021-10-29 13:50:00,36.21,36.26,36.21,36.22,65769.0,34.4196,34.4671,34.4196,34.4291,65769.0
2021-10-29 14:00:00,36.23,36.23,36.19,36.2,79472.0,34.4386,34.4386,34.4006,34.4101,79472.0
2021-10-29 14:10:00,36.2,36.21,36.12,36.12,64841.0,34.4101,34.4196,34.3341,34.3341,64841.0
2021-10-29 14:20:00,36.13,36.13,36.05,36.05,74913.0,34.3436,34.3436,34.2675,34.2675,74913.0
2021-10-29 14:30:00,36.05,36.14,36.04,36.12,99643.0,34.2675,34.3531,34.258,34.3341,99643.0
2021-10-29 14:40:00,36.12,36.2,36.11,36.19,131625.0,34.3341,34.4101,34.3246,34.4006,131625.0
2021-10-29 14:50:00,36.19,36.2,36.15,36.16,82536.0,34.4006,34.4101,34.3626,34.3721,82536.0
2021-10-29 15:00:00,36.16,36.18,36.13,36.14,85182.0,34.3721,34.3911,34.3436,34.3531,85182.0
2021-10-29 15:10:00,36.14,36.14,36.05,36.07,145165.0,34.3531,34.3531,34.2675,34.2865,145165.0
2021-10-29 15:20:00,36.07,36.1,36.06,36.09,142860.0,34.2865,34.3151,34.277,34.3056,142860.0
2021-10-29 15:30:00,36.09,36.15,36.09,36.14,228107.0,34.3056,34.3626,34.3056,34.3531,228107.0
2021-10-29 15:40:00,36.14,36.18,36.13,36.15,183919.0,34.3531,34.3911,34.3436,34.3626,183919.0
2021-10-29 15:50:00,36.16,36.2,36.14,36.17,852070.0,34.3721,34.4101,34.3531,34.3816,852070.0
2021-11-01 09:30:00,36.14,36.19,36.02,36.13,396067.0,34.3531,34.4006,34.239,34.3436,396067.0
2021-11-01 09:40:00,36.12,36.14,35.92,35.93,202800.0,34.3341,34.3531,34.144,34.1535,202800.0
2021-11-01 09:50:00,35.92,35.99,35.9,35.92,195124.0,34.144,34.2105,34.1249,34.144,195124.0
2021-11-01 10:00:00,35.91,35.98,35.89,35.98,161337.0,34.1345,34.201,34.1154,34.201,161337.0
2021-11-01 10:10:00,35.98,35.98,35.85,35.86,116753.0,34.201,34.201,34.0774,34.0869,116753.0
2021-11-01 10:20:00,35.86,35.87,35.67,35.69,295260.0,34.0869,34.0964,33.9063,33.9253,295260.0
2021-11-01 10:30:00,35.69,35.78,35.68,35.75,232180.0,33.9253,34.0109,33.9158,33.9824,232180.0
2021-11-01 10:40:00,35.75,35.8,35.7,35.73,208009.0,33.9824,34.0299,33.9348,33.9634,208009.0
2021-11-01 10:50:00,35.73,35.74,35.65,35.7,171350.0,33.9634,33.9729,33.8873,33.9348,171350.0
2021-11-01 11:00:00,35.7,35.74,35.7,35.74,142566.0,33.9348,33.9729,33.9348,33.9729,142566.0
2021-11-01 11:10:00,35.73,35.74,35.65,35.69,167193.0,33.9634,33.9729,33.8873,33.9253,167193.0
2021-11-01 11:20:00,35.69,35.74,35.68,35.71,129963.0,33.9253,33.9729,33.9158,33.9443,129963.0
2021-11-01 11:30:00,35.7,35.74,35.64,35.67,99878.0,33.9348,33.9729,33.8778,33.9063,99878.0
2021-11-01 11:40:00,35.66,35.69,35.62,35.63,151577.0,33.8968,33.9253,33.8588,33.8683,151577.0
2021-11-01 11:50:00,35.62,35.64,35.57,35.6,151760.0,33.8588,33.8778,33.8113,33.8398,151760.0
2021-11-01 12:00:00,35.6,35.63,35.59,35.59,93164.0,33.8398,33.8683,33.8303,33.8303,93164.0
2021-11-01 12:10:00,35.59,35.65,35.59,35.64,227247.0,33.8303,33.8873,33.8303,33.8778,227247.0
2021-11-01 12:20:00,35.65,35.65,35.61,35.61,64699.0,33.8873,33.8873,33.8493,33.8493,64699.0
2021-11-01 12:30:00,35.61,35.66,35.61,35.63,188956.0,33.8493,33.8968,33.8493,33.8683,188956.0
2021-11-01 12:40:00,35.62,35.64,35.6,35.63,149263.0,33.8588,33.8778,33.8398,33.8683,149263.0
2021-11-01 12:50:00,35.62,35.65,35.61,35.62,96666.0,33.8588,33.8873,33.8493,33.8588,96666.0
2021-11-01 13:00:00,35.63,35.63,35.48,35.49,217787.0,33.8683,33.8683,33.7257,33.7352,217787.0
2021-11-01 13:10:00,35.48,35.54,35.48,35.54,187408.0,33.7257,33.7827,33.7257,33.7827,187408.0
2021-11-01 13:20:00,35.54,35.54,35.45,35.52,157134.0,33.7827,33.7827,33.6972,33.7637,157134.0
2021-11-01 13:30:00,35.52,35.53,35.49,35.49,138485.0,33.7637,33.7732,33.7352,33.7352,138485.0
2021-11-01 13:40:00,35.49,35.5,35.46,35.5,89105.0,33.7352,33.7447,33.7067,33.7447,89105.0
2021-11-01 13:50:00,35.49,35.51,35.48,35.51,177379.0,33.7352,33.7542,33.7257,33.7542,177379.0
2021-11-01 14:00:00,35.5,35.54,35.49,35.52,121141.0,33.7447,33.7827,33.7352,33.7637,121141.0
2021-11-01 14:10:00,35.52,35.55,35.5,35.53,172244.0,33.7637,33.7923,33.7447,33.7732,172244.0
2021-11-01 14:20:00,35.52,35.63,35.52,35.6,81573.0,33.7637,33.8683,33.7637,33.8398,81573.0
2021-11-01 14:30:00,35.6,35.63,35.57,35.61,125690.0,33.8398,33.8683,33.8113,33.8493,125690.0
2021-11-01 14:40:00,35.61,35.64,35.61,35.62,102477.0,33.8493,33.8778,33.8493,33.8588,102477.0
2021-11-01 14:50:00,35.61,35.62,35.56,35.59,121144.0,33.8493,33.8588,33.8018,33.8303,121144.0
2021-11-01 15:00:00,35.59,35.59,35.56,35.59,115191.0,33.8303,33.8303,33.8018,33.8303,115191.0
2021-11-01 15:10:00,35.59,35.59,35.54,35.55,148019.0,33.8303,33.8303,33.7827,33.7923,148019.0
2021-11-01 15:20:00,35.56,35.59,35.54,35.55,172698.0,33.8018,33.8303,33.7827,33.7923,172698.0
2021-11-01 15:30:00,35.55,35.62,35.53,35.58,291075.0,33.7923,33.8588,33.7732,33.8208,291075.0
2021-11-01 15:40:00,35.58,35.63,35.57,35.6,282540.0,33.8208,33.8683,33.8113,33.8398,282540.0
2021-11-01 15:50:00,35.6,35.69,35.58,35.69,1238960.0,33.8398,33.9253,33.8208,33.9253,1238960.0
2021-11-02 09:30:00,35.76,35.83,35.58,35.6,167538.0,33.9919,34.0584,33.8208,33.8398,167538.0
2021-11-02 09:40:00,35.61,35.76,35.55,35.66,140604.0,33.8493,33.9919,33.7923,33.8968,140604.0
2021-11-02 09:50:00,35.66,35.75,35.64,35.72,101180.0,33.8968,33.9824,33.8778,33.9538,101180.0
2021-11-02 10:00:00,35.72,35.75,35.64,35.66,122902.0,33.9538,33.9824,33.8778,33.8968,122902.0
2021-11-02 10:10:00,35.66,35.71,35.62,35.7,144885.0,33.8968,33.9443,33.8588,33.9348,144885.0
2021-11-02 10:20:00,35.69,35.69,35.57,35.61,127638.0,33.9253,33.9253,33.8113,33.8493,127638.0
2021-11-02 10:30:00,35.6,35.72,35.6,35.66,134180.0,33.8398,33.9538,33.8398,33.8968,134180.0
2021-11-02 10:40:00,35.66,35.75,35.64,35.72,86181.0,33.8968,33.9824,33.8778,33.9538,86181.0
2021-11-02 10:50:00,35.71,35.73,35.64,35.73,135405.0,33.9443,33.9634,33.8778,33.9634,135405.0
2021-11-02 11:00:00,35.73,35.73,35.6,35.64,140577.0,33.9634,33.9634,33.8398,33.8778,140577.0
2021-11-02 11:10:00,35.64,35.66,35.56,35.59,111000.0,33.8778,33.8968,33.8018,33.8303,111000.0
2021-11-02 11:20:00,35.58,35.58,35.48,35.49,207873.0,33.8208,33.8208,33.7257,33.7352,207873.0
2021-11-02 11:30:00,35.49,35.55,35.47,35.54,176145.0,33.7352,33.7923,33.7162,33.7827,176145.0
2021-11-02 11:40:00,35.55,35.56,35.44,35.45,601614.0,33.7923,33.8018,33.6877,33.6972,601614.0
2021-11-02 11:50:00,35.46,35.52,35.41,35.51,391810.0,33.7067,33.7637,33.6592,33.7542,391810.0
2021-11-02 12:00:00,35.51,35.53,35.44,35.46,161114.0,33.7542,33.7732,33.6877,33.7067,161114.0
2021-11-02 12:10:00,35.47,35.5,35.45,35.49,176143.0,33.7162,33.7447,33.6972,33.7352,176143.0
2021-11-02 12:20:00,35.49,35.55,35.49,35.54,121783.0,33.7352,33.7923,33.7352,33.7827,121783.0
2021-11-02 12:30:00,35.54,35.67,35.54,35.67,79616.0,33.7827,33.9063,33.7827,33.9063,79616.0
2021-11-02 12:40:00,35.68,35.71,35.62,35.63,766170.0,33.9158,33.9443,33.8588,33.8683,766170.0
2021-11-02 12:50:00,35.63,35.67,35.6,35.61,113265.0,33.8683,33.9063,33.8398,33.8493,113265.0
2021-11-02 13:00:00,35.6,35.68,35.6,35.67,340518.0,33.8398,33.9158,33.8398,33.9063,340518.0
2021-11-02 13:10:00,35.66,35.7,35.65,35.68,118323.0,33.8968,33.9348,33.8873,33.9158,118323.0
2021-11-02 13:20:00,35.68,35.72,35.65,35.68,149853.0,33.9158,33.9538,33.8873,33.9158,149853.0
2021-11-02 13:30:00,35.68,35.68,35.62,35.66,68829.0,33.9158,33.9158,33.8588,33.8968,68829.0
2021-11-02 13:40:00,35.66,35.69,35.64,35.65,153992.0,33.8968,33.9253,33.8778,33.8873,153992.0
2021-11-02 13:50:00,35.65,35.67,35.62,35.65,211559.0,33.8873,33.9063,33.8588,33.8873,211559.0
2021-11-02 14:00:00,35.65,35.72,35.64,35.7,123073.0,33.8873,33.9538,33.8778,33.9348,123073.0
2021-11-02 14:10:00,35.7,35.7,35.67,35.69,190163.0,33.9348,33.9348,33.9063,33.9253,190163.0
2021-11-02 14:20:00,35.69,35.71,35.65,35.66,124062.0,33.9253,33.9443,33.8873,33.8968,124062.0
2021-11-02 14:30:00,35.66,35.7,35.63,35.68,169799.0,33.8968,33.9348,33.8683,33.9158,169799.0
2021-11-02 14:40:00,35.69,35.72,35.68,35.72,99805.0,33.9253,33.9538,33.9158,33.9538,99805.0
2021-11-02 14:50:00,35.71,35.82,35.61,35.8,2037598.0,33.9443,34.0489,33.8493,34.0299,2037598.0
2021-11-02 15:00:00,35.8,35.82,35.77,35.78,424653.0,34.0299,34.0489,34.0014,34.0109,424653.0
2021-11-02 15:10:00,35.78,35.78,35.72,35.73,222360.0,34.0109,34.0109,33.9538,33.9634,222360.0
2021-11-02 15:20:00,35.72,35.75,35.71,35.75,120963.0,33.9538,33.9824,33.9443,33.9824,120963.0
2021-11-02 15:30:00,35.75,35.75,35.65,35.66,254508.0,33.9824,33.9824,33.8873,33.8968,254508.0
2021-11-02 15:40:00,35.66,35.74,35.63,35.72,259278.0,33.8968,33.9729,33.8683,33.9538,259278.0
2021-11-02 15:50:00,35.71,35.72,35.61,35.69,792172.0,33.9443,33.9538,33.8493,33.9253,792172.0
2021-11-03 09:30:00,35.73,35.78,35.55,35.55,236641.0,33.9634,34.0109,33.7923,33.7923,236641.0
2021-11-03 09:40:00,35.54,35.62,35.46,35.54,186266.0,33.7827,33.8588,33.7067,33.7827,186266.0
2021-11-03 09:50:00,35.54,35.6,35.53,35.55,75113.0,33.7827,33.8398,33.7732,33.7923,75113.0
2021-11-03 10:00:00,35.56,35.58,35.39,35.4,93543.0,33.8018,33.8208,33.6402,33.6497,93543.0
2021-11-03 10:10:00,35.4,35.4,35.27,35.38,279665.0,33.6497,33.6497,33.5261,33.6307,279665.0
2021-11-03 10:20:00,35.37,35.42,35.34,35.4,183529.0,33.6212,33.6687,33.5926,33.6497,183529.0
2021-11-03 10:30:00,35.4,35.47,35.4,35.46,160702.0,33.6497,33.7162,33.6497,33.7067,160702.0
2021-11-03 10:40:00,35.47,35.49,35.4,35.43,156572.0,33.7162,33.7352,33.6497,33.6782,156572.0
2021-11-03 10:50:00,35.43,35.44,35.37,35.41,116176.0,33.6782,33.6877,33.6212,33.6592,116176.0
2021-11-03 11:00:00,35.4,35.42,35.29,35.3,99792.0,33.6497,33.6687,33.5451,33.5546,99792.0
2021-11-03 11:10:00,35.29,35.37,35.29,35.34,121938.0,33.5451,33.6212,33.5451,33.5926,121938.0
2021-11-03 11:20:00,35.34,35.36,35.31,35.32,68432.0,33.5926,33.6116,33.5641,33.5736,68432.0
2021-11-03 11:30:00,35.32,35.37,35.31,35.37,78953.0,33.5736,33.6212,33.5641,33.6212,78953.0
2021-11-03 11:40:00,35.37,35.38,35.33,35.34,81237.0,33.6212,33.6307,33.5831,33.5926,81237.0
2021-11-03 11:50:00,35.34,35.41,35.32,35.39,118316.0,33.5926,33.6592,33.5736,33.6402,118316.0
2021-11-03 12:00:00,35.38,35.44,35.38,35.41,49821.0,33.6307,33.6877,33.6307,33.6592,49821.0
2021-11-03 12:10:00,35.41,35.44,35.4,35.41,79425.0,33.6592,33.6877,33.6497,33.6592,79425.0
2021-11-03 12:20:00,35.41,35.43,35.4,35.41,66281.0,33.6592,33.6782,33.6497,33.6592,66281.0
2021-11-03 12:30:00,35.41,35.43,35.38,35.41,49670.0,33.6592,33.6782,33.6307,33.6592,49670.0
2021-11-03 12:40:00,35.41,35.42,35.39,35.41,110387.0,33.6592,33.6687,33.6402,33.6592,110387.0
2021-11-03 12:50:00,35.4,35.47,35.38,35.47,76561.0,33.6497,33.7162,33.6307,33.7162,76561.0
2021-11-03 13:00:00,35.47,35.54,35.45,35.54,88460.0,33.7162,33.7827,33.6972,33.7827,88460.0
2021-11-03 13:10:00,35.54,35.57,35.52,35.53,75880.0,33.7827,33.8113,33.7637,33.7732,75880.0
2021-11-03 13:20:00,35.54,35.58,35.51,35.51,163766.0,33.7827,33.8208,33.7542,33.7542,163766.0
2021-11-03 13:30:00,35.52,35.54,35.5,35.53,81967.0,33.7637,33.7827,33.7447,33.7732,81967.0
2021-11-03 13:40:00,35.54,35.58,35.51,35.57,78902.0,33.7827,33.8208,33.7542,33.8113,78902.0
2021-11-03 13:50:00,35.57,35.61,35.54,35.59,102369.0,33.8113,33.8493,33.7827,33.8303,102369.0
2021-11-03 14:00:00,35.58,35.71,35.56,35.62,130977.0,33.8208,33.9443,33.8018,33.8588,130977.0
2021-11-03 14:10:00,35.62,35.64,35.59,35.63,151887.0,33.8588,33.8778,33.8303,33.8683,151887.0
2021-11-03 14:20:00,35.64,35.68,35.59,35.6,159805.0,33.8778,33.9158,33.8303,33.8398,159805.0
2021-11-03 14:30:00,35.61,35.63,35.56,35.57,226053.0,33.8493,33.8683,33.8018,33.8113,226053.0
2021-11-03 14:40:00,35.58,35.65,35.57,35.64,184827.0,33.8208,33.8873,33.8113,33.8778,184827.0
2021-11-03 14:50:00,35.64,35.67,35.61,35.61,197176.0,33.8778,33.9063,33.8493,33.8493,197176.0
2021-11-03 15:00:00,35.62,35.62,35.57,35.61,183303.0,33.8588,33.8588,33.8113,33.8493,183303.0
2021-11-03 15:10:00,35.6,35.64,35.58,35.62,142400.0,33.8398,33.8778,33.8208,33.8588,142400.0
2021-11-03 15:20:00,35.62,35.65,35.6,35.63,179532.0,33.8588,33.8873,33.8398,33.8683,179532.0
2021-11-03 15:30:00,35.63,35.73,35.62,35.69,176247.0,33.8683,33.9634,33.8588,33.9253,176247.0
2021-11-03 15:40:00,35.68,35.73,35.66,35.68,196124.0,33.9158,33.9634,33.8968,33.9158,196124.0
2021-11-03 15:50:00,35.69,35.7,35.64,35.68,995334.0,33.9253,33.9348,33.8778,33.9158,995334.0
2021-11-04 09:30:00,35.49,35.64,35.49,35.6,188546.0,33.7352,33.8778,33.7352,33.8398,188546.0
2021-11-04 09:40:00,35.61,35.76,35.6,35.66,113266.0,33.8493,33.9919,33.8398,33.8968,113266.0
2021-11-04 09:50:00,35.66,35.71,35.65,35.67,112797.0,33.8968,33.9443,33.8873,33.9063,112797.0
2021-11-04 10:00:00,35.68,35.69,35.51,35.52,143194.0,33.9158,33.9253,33.7542,33.7637,143194.0
2021-11-04 10:10:00,35.52,35.56,35.5,35.52,351053.0,33.7637,33.8018,33.7447,33.7637,351053.0
2021-11-04 10:20:00,35.52,35.57,35.51,35.53,222595.0,33.7637,33.8113,33.7542,33.7732,222595.0
2021-11-04 10:30:00,35.54,35.59,35.52,35.59,285646.0,33.7827,33.8303,33.7637,33.8303,285646.0
2021-11-04 10:40:00,35.59,35.61,35.53,35.55,98966.0,33.8303,33.8493,33.7732,33.7923,98966.0
2021-11-04 10:50:00,35.54,35.57,35.48,35.5,118313.0,33.7827,33.8113,33.7257,33.7447,118313.0
2021-11-04 11:00:00,35.5,35.51,35.45,35.49,183489.0,33.7447,33.7542,33.6972,33.7352,183489.0
2021-11-04 11:10:00,35.49,35.54,35.47,35.52,142636.0,33.7352,33.7827,33.7162,33.7637,142636.0
2021-11-04 11:20:00,35.52,35.59,35.52,35.59,107743.0,33.7637,33.8303,33.7637,33.8303,107743.0
2021-11-04 11:30:00,35.58,35.66,35.56,35.58,117607.0,33.8208,33.8968,33.8018,33.8208,117607.0
2021-11-04 11:40:00,35.57,35.64,35.57,35.58,101250.0,33.8113,33.8778,33.8113,33.8208,101250.0
2021-11-04 11:50:00,35.58,35.6,35.56,35.57,103939.0,33.8208,33.8398,33.8018,33.8113,103939.0
2021-11-04 12:00:00,35.56,35.59,35.54,35.58,130437.0,33.8018,33.8303,33.7827,33.8208,130437.0
2021-11-04 12:10:00,35.58,35.58,35.53,35.53,92783.0,33.8208,33.8208,33.7732,33.7732,92783.0
2021-11-04 12:20:00,35.53,35.57,35.52,35.57,128230.0,33.7732,33.8113,33.7637,33.8113,128230.0
2021-11-04 12:30:00,35.57,35.57,35.5,35.51,75320.0,33.8113,33.8113,33.7447,33.7542,75320.0
2021-11-04 12:40:00,35.51,35.56,35.51,35.55,89353.0,33.7542,33.8018,33.7542,33.7923,89353.0
2021-11-04 12:50:00,35.55,35.58,35.54,35.58,107441.0,33.7923,33.8208,33.7827,33.8208,107441.0
2021-11-04 13:00:00,35.58,35.61,35.57,35.58,96912.0,33.8208,33.8493,33.8113,33.8208,96912.0
2021-11-04 13:10:00,35.58,35.59,35.56,35.58,59221.0,33.8208,33.8303,33.8018,33.8208,59221.0
2021-11-04 13:20:00,35.59,35.6,35.56,35.59,85820.0,33.8303,33.8398,33.8018,33.8303,85820.0
2021-11-04 13:30:00,35.59,35.6,35.56,35.59,141865.0,33.8303,33.8398,33.8018,33.8303,141865.0
2021-11-04 13:40:00,35.59,35.61,35.57,35.58,130410.0,33.8303,33.8493,33.8113,33.8208,130410.0
2021-11-04 13:50:00,35.58,35.6,35.53,35.55,99338.0,33.8208,33.8398,33.7732,33.7923,99338.0
2021-11-04 14:00:00,35.55,35.55,35.48,35.52,88997.0,33.7923,33.7923,33.7257,33.7637,88997.0
2021-11-04 14:10:00,35.52,35.53,35.49,35.51,91399.0,33.7637,33.7732,33.7352,33.7542,91399.0
2021-11-04 14:20:00,35.5,35.51,35.45,35.45,69800.0,33.7447,33.7542,33.6972,33.6972,69800.0
2021-11-04 14:30:00,35.46,35.46,35.4,35.41,86574.0,33.7067,33.7067,33.6497,33.6592,86574.0
2021-11-04 14:40:00,35.41,35.44,35.4,35.42,94568.0,33.6592,33.6877,33.6497,33.6687,94568.0
2021-11-04 14:50:00,35.43,35.43,35.38,35.43,129800.0,33.6782,33.6782,33.6307,33.6782,129800.0
2021-11-04 15:00:00,35.43,35.46,35.4,35.4,209661.0,33.6782,33.7067,33.6497,33.6497,209661.0
2021-11-04 15:10:00,35.41,35.42,35.33,35.34,181811.0,33.6592,33.6687,33.5831,33.5926,181811.0
2021-11-04 15:20:00,35.34,35.35,35.29,35.3,302093.0,33.5926,33.6021,33.5451,33.5546,302093.0
2021-11-04 15:30:00,35.3,35.4,35.29,35.37,331899.0,33.5546,33.6497,33.5451,33.6212,331899.0
2021-11-04 15:40:00,35.37,35.4,35.35,35.39,284059.0,33.6212,33.6497,33.6021,33.6402,284059.0
2021-11-04 15:50:00,35.39,35.45,35.37,35.41,1428352.0,33.6402,33.6972,33.6212,33.6592,1428352.0
2021-11-05 09:30:00,35.75,35.79,35.63,35.69,262179.0,33.9824,34.0204,33.8683,33.9253,262179.0
2021-11-05 09:40:00,35.69,35.91,35.68,35.88,198899.0,33.9253,34.1345,33.9158,34.1059,198899.0
2021-11-05 09:50:00,35.88,35.93,35.82,35.85,186925.0,34.1059,34.1535,34.0489,34.0774,186925.0
2021-11-05 10:00:00,35.85,35.85,35.72,35.73,145203.0,34.0774,34.0774,33.9538,33.9634,145203.0
2021-11-05 10:10:00,35.73,35.84,35.71,35.77,221184.0,33.9634,34.0679,33.9443,34.0014,221184.0
2021-11-05 10:20:00,35.78,35.79,35.65,35.66,61603.0,34.0109,34.0204,33.8873,33.8968,61603.0
2021-11-05 10:30:00,35.66,35.75,35.63,35.7,77103.0,33.8968,33.9824,33.8683,33.9348,77103.0
2021-11-05 10:40:00,35.7,35.71,35.64,35.67,134704.0,33.9348,33.9443,33.8778,33.9063,134704.0
2021-11-05 10:50:00,35.66,35.69,35.62,35.65,134093.0,33.8968,33.9253,33.8588,33.8873,134093.0
2021-11-05 11:00:00,35.65,35.66,35.62,35.66,97791.0,33.8873,33.8968,33.8588,33.8968,97791.0
2021-11-05 11:10:00,35.66,35.68,35.63,35.65,124659.0,33.8968,33.9158,33.8683,33.8873,124659.0
2021-11-05 11:20:00,35.65,35.66,35.61,35.66,161091.0,33.8873,33.8968,33.8493,33.8968,161091.0
2021-11-05 11:30:00,35.65,35.7,35.6,35.61,144622.0,33.8873,33.9348,33.8398,33.8493,144622.0
2021-11-05 11:40:00,35.61,35.62,35.55,35.61,90922.0,33.8493,33.8588,33.7923,33.8493,90922.0
2021-11-05 11:50:00,35.6,35.6,35.54,35.57,141421.0,33.8398,33.8398,33.7827,33.8113,141421.0
2021-11-05 12:00:00,35.57,35.63,35.56,35.62,95792.0,33.8113,33.8683,33.8018,33.8588,95792.0
2021-11-05 12:10:00,35.61,35.68,35.61,35.67,89014.0,33.8493,33.9158,33.8493,33.9063,89014.0
2021-11-05 12:20:00,35.67,35.71,35.66,35.69,64240.0,33.9063,33.9443,33.8968,33.9253,64240.0
2021-11-05 12:30:00,35.69,35.71,35.66,35.68,61852.0,33.9253,33.9443,33.8968,33.9158,61852.0
2021-11-05 12:40:00,35.67,35.68,35.64,35.67,60925.0,33.9063,33.9158,33.8778,33.9063,60925.0
2021-11-05 12:50:00,35.67,35.69,35.61,35.63,106425.0,33.9063,33.9253,33.8493,33.8683,106425.0
2021-11-05 13:00:00,35.63,35.64,35.59,35.59,93325.0,33.8683,33.8778,33.8303,33.8303,93325.0
2021-11-05 13:10:00,35.6,35.67,35.59,35.66,101327.0,33.8398,33.9063,33.8303,33.8968,101327.0
2021-11-05 13:20:00,35.66,35.67,35.56,35.57,94730.0,33.8968,33.9063,33.8018,33.8113,94730.0
2021-11-05 13:30:00,35.57,35.61,35.54,35.54,202069.0,33.8113,33.8493,33.7827,33.7827,202069.0
2021-11-05 13:40:00,35.54,35.54,35.49,35.52,76172.0,33.7827,33.7827,33.7352,33.7637,76172.0
2021-11-05 13:50:00,35.52,35.56,35.51,35.54,97438.0,33.7637,33.8018,33.7542,33.7827,97438.0
2021-11-05 14:00:00,35.55,35.61,35.53,35.6,228743.0,33.7923,33.8493,33.7732,33.8398,228743.0
2021-11-05 14:10:00,35.6,35.64,35.59,35.63,150789.0,33.8398,33.8778,33.8303,33.8683,150789.0
2021-11-05 14:20:00,35.63,35.64,35.57,35.61,78147.0,33.8683,33.8778,33.8113,33.8493,78147.0
2021-11-05 14:30:00,35.6,35.61,35.55,35.57,58351.0,33.8398,33.8493,33.7923,33.8113,58351.0
2021-11-05 14:40:00,35.57,35.58,35.55,35.57,54777.0,33.8113,33.8208,33.7923,33.8113,54777.0
2021-11-05 14:50:00,35.57,35.59,35.56,35.59,64448.0,33.8113,33.8303,33.8018,33.8303,64448.0
2021-11-05 15:00:00,35.58,35.6,35.55,35.59,126335.0,33.8208,33.8398,33.7923,33.8303,126335.0
2021-11-05 15:10:00,35.59,35.61,35.54,35.55,125519.0,33.8303,33.8493,33.7827,33.7923,125519.0
2021-11-05 15:20:00,35.55,35.58,35.52,35.52,127324.0,33.7923,33.8208,33.7637,33.7637,127324.0
2021-11-05 15:30:00,35.53,35.56,35.49,35.51,489285.0,33.7732,33.8018,33.7352,33.7542,489285.0
2021-11-05 15:40:00,35.51,35.51,35.45,35.47,271714.0,33.7542,33.7542,33.6972,33.7162,271714.0
2021-11-05 15:50:00,35.47,35.52,35.39,35.4,1540416.0,33.7162,33.7637,33.6402,33.6497,1540416.0
2021-11-08 09:30:00,35.72,35.76,35.51,35.58,321693.0,33.9538,33.9919,33.7542,33.8208,321693.0
2021-11-08 09:40:00,35.58,35.62,35.38,35.38,213037.0,33.8208,33.8588,33.6307,33.6307,213037.0
2021-11-08 09:50:00,35.38,35.43,35.34,35.41,287092.0,33.6307,33.6782,33.5926,33.6592,287092.0
2021-11-08 10:00:00,35.4,35.44,35.31,35.32,225590.0,33.6497,33.6877,33.5641,33.5736,225590.0
2021-11-08 10:10:00,35.32,35.43,35.3,35.43,323231.0,33.5736,33.6782,33.5546,33.6782,323231.0
2021-11-08 10:20:00,35.43,35.53,35.42,35.45,426188.0,33.6782,33.7732,33.6687,33.6972,426188.0
2021-11-08 10:30:00,35.45,35.56,35.41,35.52,148285.0,33.6972,33.8018,33.6592,33.7637,148285.0
2021-11-08 10:40:00,35.52,35.57,35.5,35.55,109895.0,33.7637,33.8113,33.7447,33.7923,109895.0
2021-11-08 10:50:00,35.54,35.55,35.49,35.52,95319.0,33.7827,33.7923,33.7352,33.7637,95319.0
2021-11-08 11:00:00,35.52,35.59,35.49,35.53,159490.0,33.7637,33.8303,33.7352,33.7732,159490.0
2021-11-08 11:10:00,35.52,35.53,35.42,35.42,291175.0,33.7637,33.7732,33.6687,33.6687,291175.0
2021-11-08 11:20:00,35.42,35.47,35.4,35.45,253036.0,33.6687,33.7162,33.6497,33.6972,253036.0
2021-11-08 11:30:00,35.45,35.46,35.37,35.42,399960.0,33.6972,33.7067,33.6212,33.6687,399960.0
2021-11-08 11:40:00,35.42,35.46,35.39,35.45,196090.0,33.6687,33.7067,33.6402,33.6972,196090.0
2021-11-08 11:50:00,35.46,35.47,35.4,35.41,142233.0,33.7067,33.7162,33.6497,33.6592,142233.0
2021-11-08 12:00:00,35.41,35.41,35.32,35.36,141767.0,33.6592,33.6592,33.5736,33.6116,141767.0
2021-11-08 12:10:00,35.35,35.43,35.35,35.41,108954.0,33.6021,33.6782,33.6021,33.6592,108954.0
2021-11-08 12:20:00,35.41,35.41,35.38,35.39,115426.0,33.6592,33.6592,33.6307,33.6402,115426.0
2021-11-08 12:30:00,35.39,35.41,35.37,35.39,113922.0,33.6402,33.6592,33.6212,33.6402,113922.0
2021-11-08 12:40:00,35.39,35.41,35.37,35.41,101961.0,33.6402,33.6592,33.6212,33.6592,101961.0
2021-11-08 12:50:00,35.41,35.43,35.37,35.39,190114.0,33.6592,33.6782,33.6212,33.6402,190114.0
2021-11-08 13:00:00,35.4,35.45,35.39,35.43,152001.0,33.6497,33.6972,33.6402,33.6782,152001.0
2021-11-08 13:10:00,35.43,35.45,35.4,35.41,166854.0,33.6782,33.6972,33.6497,33.6592,166854.0
2021-11-08 13:20:00,35.4,35.45,35.4,35.41,129932.0,33.6497,33.6972,33.6497,33.6592,129932.0
2021-11-08 13:30:00,35.41,35.43,35.4,35.4,105916.0,33.6592,33.6782,33.6497,33.6497,105916.0
2021-11-08 13:40:00,35.4,35.41,35.37,35.39,82762.0,33.6497,33.6592,33.6212,33.6402,82762.0
2021-11-08 13:50:00,35.39,35.43,35.38,35.43,116272.0,33.6402,33.6782,33.6307,33.6782,116272.0
2021-11-08 14:00:00,35.43,35.49,35.42,35.48,157792.0,33.6782,33.7352,33.6687,33.7257,157792.0
2021-11-08 14:10:00,35.48,35.49,35.42,35.43,155423.0,33.7257,33.7352,33.6687,33.6782,155423.0
2021-11-08 14:20:00,35.43,35.44,35.4,35.44,73216.0,33.6782,33.6877,33.6497,33.6877,73216.0
2021-11-08 14:30:00,35.43,35.45,35.38,35.39,142496.0,33.6782,33.6972,33.6307,33.6402,142496.0
2021-11-08 14:40:00,35.39,35.43,35.38,35.43,108984.0,33.6402,33.6782,33.6307,33.6782,108984.0
2021-11-08 14:50:00,35.43,35.45,35.41,35.45,119305.0,33.6782,33.6972,33.6592,33.6972,119305.0
2021-11-08 15:00:00,35.45,35.46,35.42,35.43,148780.0,33.6972,33.7067,33.6687,33.6782,148780.0
2021-11-08 15:10:00,35.43,35.44,35.41,35.44,148008.0,33.6782,33.6877,33.6592,33.6877,148008.0
2021-11-08 15:20:00,35.44,35.45,35.38,35.4,230137.0,33.6877,33.6972,33.6307,33.6497,230137.0
2021-11-08 15:30:00,35.39,35.44,35.39,35.43,326195.0,33.6402,33.6877,33.6402,33.6782,326195.0
2021-11-08 15:40:00,35.43,35.46,35.39,35.39,413066.0,33.6782,33.7067,33.6402,33.6402,413066.0
2021-11-08 15:50:00,35.38,35.49,35.36,35.48,1086987.0,33.6307,33.7352,33.6116,33.7257,1086987.0
2021-11-09 09:30:00,35.37,35.59,35.22,35.47,216204.0,33.6212,33.8303,33.4786,33.7162,216204.0
2021-11-09 09:40:00,35.47,35.53,35.37,35.44,200607.0,33.7162,33.7732,33.6212,33.6877,200607.0
2021-11-09 09:50:00,35.45,35.53,35.41,35.52,158913.0,33.6972,33.7732,33.6592,33.7637,158913.0
2021-11-09 10:00:00,35.52,35.6,35.49,35.56,145654.0,33.7637,33.8398,33.7352,33.8018,145654.0
2021-11-09 10:10:00,35.55,35.59,35.39,35.4,207545.0,33.7923,33.8303,33.6402,33.6497,207545.0
2021-11-09 10:20:00,35.4,35.5,35.39,35.46,118856.0,33.6497,33.7447,33.6402,33.7067,118856.0
2021-11-09 10:30:00,35.47,35.55,35.45,35.5,136125.0,33.7162,33.7923,33.6972,33.7447,136125.0
2021-11-09 10:40:00,35.49,35.51,35.42,35.44,144933.0,33.7352,33.7542,33.6687,33.6877,144933.0
2021-11-09 10:50:00,35.44,35.46,35.4,35.43,188002.0,33.6877,33.7067,33.6497,33.6782,188002.0
2021-11-09 11:00:00,35.44,35.46,35.35,35.36,105699.0,33.6877,33.7067,33.6021,33.6116,105699.0
2021-11-09 11:10:00,35.35,35.37,35.31,35.34,150943.0,33.6021,33.6212,33.5641,33.5926,150943.0
2021-11-09 11:20:00,35.34,35.34,35.19,35.19,162846.0,33.5926,33.5926,33.4501,33.4501,162846.0
2021-11-09 11:30:00,35.19,35.29,35.19,35.22,490128.0,33.4501,33.5451,33.4501,33.4786,490128.0
2021-11-09 11:40:00,35.22,35.23,35.19,35.19,131994.0,33.4786,33.4881,33.4501,33.4501,131994.0
2021-11-09 11:50:00,35.2,35.2,35.15,35.18,135204.0,33.4596,33.4596,33.412,33.4405,135204.0
2021-11-09 12:00:00,35.18,35.22,35.17,35.2,88521.0,33.4405,33.4786,33.431,33.4596,88521.0
2021-11-09 12:10:00,35.2,35.25,35.19,35.23,104093.0,33.4596,33.5071,33.4501,33.4881,104093.0
2021-11-09 12:20:00,35.24,35.28,35.2,35.27,827835.0,33.4976,33.5356,33.4596,33.5261,827835.0
2021-11-09 12:30:00,35.27,35.31,35.21,35.25,231038.0,33.5261,33.5641,33.4691,33.5071,231038.0
2021-11-09 12:40:00,35.24,35.3,35.23,35.3,166192.0,33.4976,33.5546,33.4881,33.5546,166192.0
2021-11-09 12:50:00,35.29,35.31,35.25,35.26,271150.0,33.5451,33.5641,33.5071,33.5166,271150.0
2021-11-09 13:00:00,35.25,35.32,35.24,35.32,110785.0,33.5071,33.5736,33.4976,33.5736,110785.0
2021-11-09 13:10:00,35.31,35.4,35.31,35.4,94351.0,33.5641,33.6497,33.5641,33.6497,94351.0
2021-11-09 13:20:00,35.4,35.45,35.38,35.43,109186.0,33.6497,33.6972,33.6307,33.6782,109186.0
2021-11-09 13:30:00,35.43,35.43,35.38,35.41,123772.0,33.6782,33.6782,33.6307,33.6592,123772.0
2021-11-09 13:40:00,35.41,35.43,35.39,35.41,118197.0,33.6592,33.6782,33.6402,33.6592,118197.0
2021-11-09 13:50:00,35.41,35.42,35.32,35.38,144364.0,33.6592,33.6687,33.5736,33.6307,144364.0
2021-11-09 14:00:00,35.37,35.38,35.35,35.37,218453.0,33.6212,33.6307,33.6021,33.6212,218453.0
2021-11-09 14:10:00,35.37,35.44,35.35,35.43,173495.0,33.6212,33.6877,33.6021,33.6782,173495.0
2021-11-09 14:20:00,35.43,35.44,35.38,35.41,231193.0,33.6782,33.6877,33.6307,33.6592,231193.0
2021-11-09 14:30:00,35.41,35.43,35.4,35.41,125116.0,33.6592,33.6782,33.6497,33.6592,125116.0
2021-11-09 14:40:00,35.42,35.42,35.39,35.4,161667.0,33.6687,33.6687,33.6402,33.6497,161667.0
2021-11-09 14:50:00,35.4,35.42,35.39,35.41,139471.0,33.6497,33.6687,33.6402,33.6592,139471.0
2021-11-09 15:00:00,35.42,35.47,35.41,35.47,286769.0,33.6687,33.7162,33.6592,33.7162,286769.0
2021-11-09 15:10:00,35.47,35.5,35.46,35.49,94742.0,33.7162,33.7447,33.7067,33.7352,94742.0
2021-11-09 15:20:00,35.5,35.56,35.48,35.55,135037.0,33.7447,33.8018,33.7257,33.7923,135037.0
2021-11-09 15:30:00,35.55,35.55,35.47,35.48,219917.0,33.7923,33.7923,33.7162,33.7257,219917.0
2021-11-09 15:40:00,35.49,35.56,35.48,35.5,331702.0,33.7352,33.8018,33.7257,33.7447,331702.0
2021-11-09 15:50:00,35.5,35.59,35.49,35.53,954867.0,33.7447,33.8303,33.7352,33.7732,954867.0
2021-11-10 09:30:00,35.59,35.8,35.5,35.64,355915.0,33.8303,34.0299,33.7447,33.8778,355915.0
2021-11-10 09:40:00,35.65,35.68,35.41,35.5,1886685.0,33.8873,33.9158,33.6592,33.7447,1886685.0
2021-11-10 09:50:00,35.52,35.61,35.49,35.59,61189.0,33.7637,33.8493,33.7352,33.8303,61189.0
2021-11-10 10:00:00,35.6,35.64,35.54,35.55,98342.0,33.8398,33.8778,33.7827,33.7923,98342.0
2021-11-10 10:10:00,35.55,35.56,35.48,35.53,95799.0,33.7923,33.8018,33.7257,33.7732,95799.0
2021-11-10 10:20:00,35.53,35.56,35.5,35.52,89050.0,33.7732,33.8018,33.7447,33.7637,89050.0
2021-11-10 10:30:00,35.51,35.57,35.47,35.55,74304.0,33.7542,33.8113,33.7162,33.7923,74304.0
2021-11-10 10:40:00,35.55,35.56,35.48,35.51,143881.0,33.7923,33.8018,33.7257,33.7542,143881.0
2021-11-10 10:50:00,35.52,35.54,35.48,35.51,113586.0,33.7637,33.7827,33.7257,33.7542,113586.0
2021-11-10 11:00:00,35.52,35.55,35.49,35.5,87214.0,33.7637,33.7923,33.7352,33.7447,87214.0
2021-11-10 11:10:00,35.51,35.53,35.49,35.52,80174.0,33.7542,33.7732,33.7352,33.7637,80174.0
2021-11-10 11:20:00,35.53,35.56,35.52,35.53,65600.0,33.7732,33.8018,33.7637,33.7732,65600.0
2021-11-10 11:30:00,35.53,35.56,35.5,35.52,124945.0,33.7732,33.8018,33.7447,33.7637,124945.0
2021-11-10 11:40:00,35.52,35.54,35.5,35.51,112344.0,33.7637,33.7827,33.7447,33.7542,112344.0
2021-11-10 11:50:00,35.52,35.54,35.5,35.54,31062.0,33.7637,33.7827,33.7447,33.7827,31062.0
2021-11-10 12:00:00,35.54,35.56,35.47,35.48,104520.0,33.7827,33.8018,33.7162,33.7257,104520.0
2021-11-10 12:10:00,35.48,35.5,35.44,35.49,72275.0,33.7257,33.7447,33.6877,33.7352,72275.0
2021-11-10 12:20:00,35.49,35.49,35.45,35.48,31881.0,33.7352,33.7352,33.6972,33.7257,31881.0
2021-11-10 12:30:00,35.48,35.51,35.47,35.5,52409.0,33.7257,33.7542,33.7162,33.7447,52409.0
2021-11-10 12:40:00,35.5,35.5,35.44,35.45,41137.0,33.7447,33.7447,33.6877,33.6972,41137.0
2021-11-10 12:50:00,35.45,35.46,35.42,35.45,40520.0,33.6972,33.7067,33.6687,33.6972,40520.0
2021-11-10 13:00:00,35.45,35.46,35.4,35.42,102411.0,33.6972,33.7067,33.6497,33.6687,102411.0
2021-11-10 13:10:00,35.42,35.47,35.41,35.43,81796.0,33.6687,33.7162,33.6592,33.6782,81796.0
2021-11-10 13:20:00,35.43,35.53,35.42,35.5,186623.0,33.6782,33.7732,33.6687,33.7447,186623.0
2021-11-10 13:30:00,35.5,35.51,35.48,35.49,99602.0,33.7447,33.7542,33.7257,33.7352,99602.0
2021-11-10 13:40:00,35.5,35.52,35.46,35.47,164929.0,33.7447,33.7637,33.7067,33.7162,164929.0
2021-11-10 13:50:00,35.47,35.5,35.45,35.48,87781.0,33.7162,33.7447,33.6972,33.7257,87781.0
2021-11-10 14:00:00,35.47,35.47,35.42,35.42,74068.0,33.7162,33.7162,33.6687,33.6687,74068.0
2021-11-10 14:10:00,35.42,35.45,35.39,35.44,106215.0,33.6687,33.6972,33.6402,33.6877,106215.0
2021-11-10 14:20:00,35.43,35.45,35.36,35.37,137546.0,33.6782,33.6972,33.6116,33.6212,137546.0
2021-11-10 14:30:00,35.38,35.4,35.35,35.36,73312.0,33.6307,33.6497,33.6021,33.6116,73312.0
2021-11-10 14:40:00,35.37,35.4,35.34,35.38,131420.0,33.6212,33.6497,33.5926,33.6307,131420.0
2021-11-10 14:50:00,35.39,35.42,35.38,35.38,120188.0,33.6402,33.6687,33.6307,33.6307,120188.0
2021-11-10 15:00:00,35.39,35.4,35.37,35.39,86310.0,33.6402,33.6497,33.6212,33.6402,86310.0
2021-11-10 15:10:00,35.39,35.42,35.38,35.41,170675.0,33.6402,33.6687,33.6307,33.6592,170675.0
2021-11-10 15:20:00,35.41,35.44,35.36,35.39,214689.0,33.6592,33.6877,33.6116,33.6402,214689.0
2021-11-10 15:30:00,35.39,35.4,35.34,35.38,198536.0,33.6402,33.6497,33.5926,33.6307,198536.0
2021-11-10 15:40:00,35.38,35.4,35.34,35.37,171310.0,33.6307,33.6497,33.5926,33.6212,171310.0
2021-11-10 15:50:00,35.37,35.51,35.36,35.47,937896.0,33.6212,33.7542,33.6116,33.7162,937896.0
2021-11-11 09:30:00,35.41,35.5,35.24,35.25,340594.0,33.6592,33.7447,33.4976,33.5071,340594.0
2021-11-11 09:40:00,35.25,35.32,35.19,35.24,305421.0,33.5071,33.5736,33.4501,33.4976,305421.0
2021-11-11 09:50:00,35.24,35.25,35.04,35.11,356796.0,33.4976,33.5071,33.3075,33.374,356796.0
2021-11-11 10:00:00,35.11,35.11,34.98,34.98,238246.0,33.374,33.374,33.2504,33.2504,238246.0
2021-11-11 10:10:00,34.98,35.05,34.95,35.0,193875.0,33.2504,33.317,33.2219,33.2694,193875.0
2021-11-11 10:20:00,35.01,35.1,35.0,35.1,91188.0,33.279,33.3645,33.2694,33.3645,91188.0
2021-11-11 10:30:00,35.09,35.18,35.08,35.16,218680.0,33.355,33.4405,33.3455,33.4215,218680.0
2021-11-11 10:40:00,35.16,35.18,35.12,35.18,89320.0,33.4215,33.4405,33.3835,33.4405,89320.0
2021-11-11 10:50:00,35.18,35.2,35.15,35.17,125572.0,33.4405,33.4596,33.412,33.431,125572.0
2021-11-11 11:00:00,35.17,35.19,35.12,35.16,112825.0,33.431,33.4501,33.3835,33.4215,112825.0
2021-11-11 11:10:00,35.16,35.18,35.15,35.18,74521.0,33.4215,33.4405,33.412,33.4405,74521.0
2021-11-11 11:20:00,35.18,35.19,34.99,35.05,898195.0,33.4405,33.4501,33.2599,33.317,898195.0
2021-11-11 11:30:00,35.05,35.13,35.04,35.12,77802.0,33.317,33.393,33.3075,33.3835,77802.0
2021-11-11 11:40:00,35.12,35.14,35.08,35.13,99961.0,33.3835,33.4025,33.3455,33.393,99961.0
2021-11-11 11:50:00,35.13,35.19,35.12,35.16,48643.0,33.393,33.4501,33.3835,33.4215,48643.0
2021-11-11 12:00:00,35.16,35.17,35.13,35.15,69684.0,33.4215,33.431,33.393,33.412,69684.0
2021-11-11 12:10:00,35.15,35.17,35.11,35.14,60031.0,33.412,33.431,33.374,33.4025,60031.0
2021-11-11 12:20:00,35.14,35.15,35.12,35.14,62552.0,33.4025,33.412,33.3835,33.4025,62552.0
2021-11-11 12:30:00,35.14,35.22,35.13,35.22,90446.0,33.4025,33.4786,33.393,33.4786,90446.0
2021-11-11 12:40:00,35.22,35.23,35.17,35.19,107954.0,33.4786,33.4881,33.431,33.4501,107954.0
2021-11-11 12:50:00,35.2,35.23,35.19,35.21,75684.0,33.4596,33.4881,33.4501,33.4691,75684.0
2021-11-11 13:00:00,35.2,35.21,35.15,35.16,86851.0,33.4596,33.4691,33.412,33.4215,86851.0
2021-11-11 13:10:00,35.16,35.21,35.15,35.2,61172.0,33.4215,33.4691,33.412,33.4596,61172.0
2021-11-11 13:20:00,35.2,35.23,35.19,35.22,62417.0,33.4596,33.4881,33.4501,33.4786,62417.0
2021-11-11 13:30:00,35.21,35.23,35.2,35.2,66377.0,33.4691,33.4881,33.4596,33.4596,66377.0
2021-11-11 13:40:00,35.2,35.22,35.18,35.2,101155.0,33.4596,33.4786,33.4405,33.4596,101155.0
2021-11-11 13:50:00,35.2,35.22,35.19,35.19,66289.0,33.4596,33.4786,33.4501,33.4501,66289.0
2021-11-11 14:00:00,35.19,35.2,35.17,35.2,78500.0,33.4501,33.4596,33.431,33.4596,78500.0
2021-11-11 14:10:00,35.2,35.21,35.14,35.14,144623.0,33.4596,33.4691,33.4025,33.4025,144623.0
2021-11-11 14:20:00,35.14,35.15,35.07,35.09,114164.0,33.4025,33.412,33.336,33.355,114164.0
2021-11-11 14:30:00,35.09,35.1,35.06,35.09,71033.0,33.355,33.3645,33.3265,33.355,71033.0
2021-11-11 14:40:00,35.09,35.13,35.08,35.12,77807.0,33.355,33.393,33.3455,33.3835,77807.0
2021-11-11 14:50:00,35.12,35.15,35.12,35.14,71042.0,33.3835,33.412,33.3835,33.4025,71042.0
2021-11-11 15:00:00,35.14,35.18,35.13,35.16,100726.0,33.4025,33.4405,33.393,33.4215,100726.0
2021-11-11 15:10:00,35.16,35.18,35.13,35.17,90375.0,33.4215,33.4405,33.393,33.431,90375.0
2021-11-11 15:20:00,35.18,35.19,35.16,35.17,102509.0,33.4405,33.4501,33.4215,33.431,102509.0
2021-11-11 15:30:00,35.17,35.21,35.14,35.2,195586.0,33.431,33.4691,33.4025,33.4596,195586.0
2021-11-11 15:40:00,35.2,35.21,35.17,35.17,274636.0,33.4596,33.4691,33.431,33.431,274636.0
2021-11-11 15:50:00,35.18,35.18,35.1,35.11,752734.0,33.4405,33.4405,33.3645,33.374,752734.0
2021-11-12 09:30:00,35.23,35.27,35.05,35.16,290814.0,33.4881,33.5261,33.317,33.4215,290814.0
2021-11-12 09:40:00,35.16,35.31,35.13,35.3,120837.0,33.4215,33.5641,33.393,33.5546,120837.0
2021-11-12 09:50:00,35.31,35.31,35.2,35.23,85950.0,33.5641,33.5641,33.4596,33.4881,85950.0
2021-11-12 10:00:00,35.23,35.28,35.21,35.27,106420.0,33.4881,33.5356,33.4691,33.5261,106420.0
2021-11-12 10:10:00,35.27,35.29,35.22,35.26,56638.0,33.5261,33.5451,33.4786,33.5166,56638.0
2021-11-12 10:20:00,35.26,35.29,35.22,35.24,79889.0,33.5166,33.5451,33.4786,33.4976,79889.0
2021-11-12 10:30:00,35.24,35.3,35.22,35.23,580947.0,33.4976,33.5546,33.4786,33.4881,580947.0
2021-11-12 10:40:00,35.23,35.3,35.23,35.3,36978.0,33.4881,33.5546,33.4881,33.5546,36978.0
2021-11-12 10:50:00,35.3,35.34,35.29,35.32,65027.0,33.5546,33.5926,33.5451,33.5736,65027.0
2021-11-12 11:00:00,35.32,35.47,35.31,35.47,221148.0,33.5736,33.7162,33.5641,33.7162,221148.0
2021-11-12 11:10:00,35.47,35.53,35.44,35.51,239509.0,33.7162,33.7732,33.6877,33.7542,239509.0
2021-11-12 11:20:00,35.51,35.53,35.48,35.5,87038.0,33.7542,33.7732,33.7257,33.7447,87038.0
2021-11-12 11:30:00,35.5,35.52,35.48,35.49,101410.0,33.7447,33.7637,33.7257,33.7352,101410.0
2021-11-12 11:40:00,35.48,35.5,35.43,35.44,261035.0,33.7257,33.7447,33.6782,33.6877,261035.0
2021-11-12 11:50:00,35.44,35.51,35.43,35.46,150237.0,33.6877,33.7542,33.6782,33.7067,150237.0
2021-11-12 12:00:00,35.45,35.48,35.44,35.45,123456.0,33.6972,33.7257,33.6877,33.6972,123456.0
2021-11-12 12:10:00,35.45,35.47,35.41,35.41,207031.0,33.6972,33.7162,33.6592,33.6592,207031.0
2021-11-12 12:20:00,35.42,35.42,35.35,35.35,66789.0,33.6687,33.6687,33.6021,33.6021,66789.0
2021-11-12 12:30:00,35.36,35.37,35.33,35.34,148869.0,33.6116,33.6212,33.5831,33.5926,148869.0
2021-11-12 12:40:00,35.34,35.37,35.32,35.37,78914.0,33.5926,33.6212,33.5736,33.6212,78914.0
2021-11-12 12:50:00,35.36,35.36,35.28,35.29,75915.0,33.6116,33.6116,33.5356,33.5451,75915.0
2021-11-12 13:00:00,35.29,35.32,35.27,35.28,83897.0,33.5451,33.5736,33.5261,33.5356,83897.0
2021-11-12 13:10:00,35.29,35.32,35.28,35.3,66944.0,33.5451,33.5736,33.5356,33.5546,66944.0
2021-11-12 13:20:00,35.3,35.31,35.27,35.27,70944.0,33.5546,33.5641,33.5261,33.5261,70944.0
2021-11-12 13:30:00,35.28,35.33,35.27,35.33,129848.0,33.5356,33.5831,33.5261,33.5831,129848.0
2021-11-12 13:40:00,35.33,35.34,35.31,35.32,44353.0,33.5831,33.5926,33.5641,33.5736,44353.0
2021-11-12 13:50:00,35.32,35.33,35.3,35.31,71794.0,33.5736,33.5831,33.5546,33.5641,71794.0
2021-11-12 14:00:00,35.31,35.31,35.29,35.31,34727.0,33.5641,33.5641,33.5451,33.5641,34727.0
2021-11-12 14:10:00,35.31,35.32,35.28,35.3,76184.0,33.5641,33.5736,33.5356,33.5546,76184.0
2021-11-12 14:20:00,35.29,35.3,35.23,35.23,44052.0,33.5451,33.5546,33.4881,33.4881,44052.0
2021-11-12 14:30:00,35.23,35.25,35.23,35.25,47543.0,33.4881,33.5071,33.4881,33.5071,47543.0
2021-11-12 14:40:00,35.25,35.25,35.22,35.23,68994.0,33.5071,33.5071,33.4786,33.4881,68994.0
2021-11-12 14:50:00,35.23,35.29,35.22,35.27,69740.0,33.4881,33.5451,33.4786,33.5261,69740.0
2021-11-12 15:00:00,35.27,35.32,35.26,35.3,52445.0,33.5261,33.5736,33.5166,33.5546,52445.0
2021-11-12 15:10:00,35.3,35.32,35.28,35.3,92263.0,33.5546,33.5736,33.5356,33.5546,92263.0
2021-11-12 15:20:00,35.3,35.32,35.29,35.3,144104.0,33.5546,33.5736,33.5451,33.5546,144104.0
2021-11-12 15:30:00,35.3,35.34,35.26,35.27,328812.0,33.5546,33.5926,33.5166,33.5261,328812.0
2021-11-12 15:40:00,35.27,35.28,35.19,35.2,260796.0,33.5261,33.5356,33.4501,33.4596,260796.0
2021-11-12 15:50:00,35.21,35.25,35.19,35.21,865725.0,33.4691,33.5071,33.4501,33.4691,865725.0
2021-11-15 09:30:00,35.3,35.45,35.27,35.3,242822.0,33.5546,33.6972,33.5261,33.5546,242822.0
2021-11-15 09:40:00,35.29,35.31,35.15,35.2,227938.0,33.5451,33.5641,33.412,33.4596,227938.0
2021-11-15 09:50:00,35.21,35.25,35.18,35.25,112645.0,33.4691,33.5071,33.4405,33.5071,112645.0
2021-11-15 10:00:00,35.25,35.3,35.19,35.3,149310.0,33.5071,33.5546,33.4501,33.5546,149310.0
2021-11-15 10:10:00,35.29,35.42,35.29,35.4,118823.0,33.5451,33.6687,33.5451,33.6497,118823.0
2021-11-15 10:20:00,35.41,35.44,35.38,35.43,128829.0,33.6592,33.6877,33.6307,33.6782,128829.0
2021-11-15 10:30:00,35.42,35.43,35.35,35.38,155416.0,33.6687,33.6782,33.6021,33.6307,155416.0
2021-11-15 10:40:00,35.38,35.39,35.33,35.38,149287.0,33.6307,33.6402,33.5831,33.6307,149287.0
2021-11-15 10:50:00,35.38,35.38,35.3,35.3,150566.0,33.6307,33.6307,33.5546,33.5546,150566.0
2021-11-15 11:00:00,35.3,35.35,35.29,35.33,146892.0,33.5546,33.6021,33.5451,33.5831,146892.0
2021-11-15 11:10:00,35.33,35.35,35.3,35.33,216647.0,33.5831,33.6021,33.5546,33.5831,216647.0
2021-11-15 11:20:00,35.32,35.33,35.31,35.32,100982.0,33.5736,33.5831,33.5641,33.5736,100982.0
2021-11-15 11:30:00,35.31,35.32,35.23,35.28,116041.0,33.5641,33.5736,33.4881,33.5356,116041.0
2021-11-15 11:40:00,35.28,35.29,35.21,35.23,128325.0,33.5356,33.5451,33.4691,33.4881,128325.0
2021-11-15 11:50:00,35.22,35.24,35.2,35.23,106566.0,33.4786,33.4976,33.4596,33.4881,106566.0
2021-11-15 12:00:00,35.23,35.26,35.2,35.26,122883.0,33.4881,33.5166,33.4596,33.5166,122883.0
2021-11-15 12:10:00,35.27,35.29,35.24,35.29,75533.0,33.5261,33.5451,33.4976,33.5451,75533.0
2021-11-15 12:20:00,35.29,35.3,35.24,35.25,138592.0,33.5451,33.5546,33.4976,33.5071,138592.0
2021-11-15 12:30:00,35.25,35.31,35.25,35.27,145720.0,33.5071,33.5641,33.5071,33.5261,145720.0
2021-11-15 12:40:00,35.27,35.3,35.25,35.27,139320.0,33.5261,33.5546,33.5071,33.5261,139320.0
2021-11-15 12:50:00,35.27,35.33,35.26,35.33,196630.0,33.5261,33.5831,33.5166,33.5831,196630.0
2021-11-15 13:00:00,35.33,35.38,35.3,35.3,169884.0,33.5831,33.6307,33.5546,33.5546,169884.0
2021-11-15 13:10:00,35.3,35.34,35.3,35.3,164626.0,33.5546,33.5926,33.5546,33.5546,164626.0
2021-11-15 13:20:00,35.3,35.31,35.27,35.29,116438.0,33.5546,33.5641,33.5261,33.5451,116438.0
2021-11-15 13:30:00,35.29,35.31,35.27,35.3,210779.0,33.5451,33.5641,33.5261,33.5546,210779.0
2021-11-15 13:40:00,35.3,35.32,35.28,35.3,160591.0,33.5546,33.5736,33.5356,33.5546,160591.0
2021-11-15 13:50:00,35.3,35.31,35.28,35.3,189740.0,33.5546,33.5641,33.5356,33.5546,189740.0
2021-11-15 14:00:00,35.3,35.33,35.27,35.27,209845.0,33.5546,33.5831,33.5261,33.5261,209845.0
2021-11-15 14:10:00,35.27,35.29,35.25,35.27,113600.0,33.5261,33.5451,33.5071,33.5261,113600.0
2021-11-15 14:20:00,35.27,35.27,35.23,35.25,104430.0,33.5261,33.5261,33.4881,33.5071,104430.0
2021-11-15 14:30:00,35.26,35.26,35.21,35.22,183982.0,33.5166,33.5166,33.4691,33.4786,183982.0
2021-11-15 14:40:00,35.22,35.25,35.2,35.2,124205.0,33.4786,33.5071,33.4596,33.4596,124205.0
2021-11-15 14:50:00,35.2,35.23,35.2,35.2,158308.0,33.4596,33.4881,33.4596,33.4596,158308.0
2021-11-15 15:00:00,35.2,35.24,35.19,35.22,116217.0,33.4596,33.4976,33.4501,33.4786,116217.0
2021-11-15 15:10:00,35.22,35.23,35.19,35.19,135065.0,33.4786,33.4881,33.4501,33.4501,135065.0
2021-11-15 15:20:00,35.19,35.23,35.19,35.21,178224.0,33.4501,33.4881,33.4501,33.4691,178224.0
2021-11-15 15:30:00,35.22,35.22,35.18,35.2,156193.0,33.4786,33.4786,33.4405,33.4596,156193.0
2021-11-15 15:40:00,35.2,35.23,35.19,35.2,181164.0,33.4596,33.4881,33.4501,33.4596,181164.0
2021-11-15 15:50:00,35.19,35.24,35.19,35.19,1038407.0,33.4501,33.4976,33.4501,33.4501,1038407.0
2021-11-16 09:30:00,35.35,35.48,35.24,35.46,178397.0,33.6021,33.7257,33.4976,33.7067,178397.0
2021-11-16 09:40:00,35.47,35.5,35.36,35.42,98754.0,33.7162,33.7447,33.6116,33.6687,98754.0
2021-11-16 09:50:00,35.43,35.43,35.32,35.34,177514.0,33.6782,33.6782,33.5736,33.5926,177514.0
2021-11-16 10:00:00,35.34,35.38,35.33,35.34,145905.0,33.5926,33.6307,33.5831,33.5926,145905.0
2021-11-16 10:10:00,35.34,35.36,35.28,35.3,150985.0,33.5926,33.6116,33.5356,33.5546,150985.0
2021-11-16 10:20:00,35.3,35.32,35.28,35.3,182782.0,33.5546,33.5736,33.5356,33.5546,182782.0
2021-11-16 10:30:00,35.3,35.3,35.25,35.29,134206.0,33.5546,33.5546,33.5071,33.5451,134206.0
2021-11-16 10:40:00,35.29,35.3,35.22,35.25,219783.0,33.5451,33.5546,33.4786,33.5071,219783.0
2021-11-16 10:50:00,35.25,35.3,35.24,35.28,116589.0,33.5071,33.5546,33.4976,33.5356,116589.0
2021-11-16 11:00:00,35.27,35.29,35.23,35.26,519478.0,33.5261,33.5451,33.4881,33.5166,519478.0
2021-11-16 11:10:00,35.27,35.41,35.26,35.4,202941.0,33.5261,33.6592,33.5166,33.6497,202941.0
2021-11-16 11:20:00,35.39,35.4,35.27,35.3,367591.0,33.6402,33.6497,33.5261,33.5546,367591.0
2021-11-16 11:30:00,35.3,35.5,35.28,35.48,683616.0,33.5546,33.7447,33.5356,33.7257,683616.0
2021-11-16 11:40:00,35.48,35.56,35.47,35.52,135607.0,33.7257,33.8018,33.7162,33.7637,135607.0
2021-11-16 11:50:00,35.52,35.54,35.45,35.46,90950.0,33.7637,33.7827,33.6972,33.7067,90950.0
2021-11-16 12:00:00,35.46,35.46,35.39,35.4,56373.0,33.7067,33.7067,33.6402,33.6497,56373.0
2021-11-16 12:10:00,35.4,35.44,35.39,35.44,68512.0,33.6497,33.6877,33.6402,33.6877,68512.0
2021-11-16 12:20:00,35.43,35.44,35.4,35.4,61014.0,33.6782,33.6877,33.6497,33.6497,61014.0
2021-11-16 12:30:00,35.4,35.41,35.38,35.4,75360.0,33.6497,33.6592,33.6307,33.6497,75360.0
2021-11-16 12:40:00,35.4,35.41,35.35,35.35,96115.0,33.6497,33.6592,33.6021,33.6021,96115.0
2021-11-16 12:50:00,35.35,35.36,35.32,35.32,113659.0,33.6021,33.6116,33.5736,33.5736,113659.0
2021-11-16 13:00:00,35.32,35.33,35.3,35.32,94983.0,33.5736,33.5831,33.5546,33.5736,94983.0
2021-11-16 13:10:00,35.32,35.35,35.31,35.32,63513.0,33.5736,33.6021,33.5641,33.5736,63513.0
2021-11-16 13:20:00,35.32,35.35,35.31,35.34,101358.0,33.5736,33.6021,33.5641,33.5926,101358.0
2021-11-16 13:30:00,35.34,35.35,35.32,35.32,88188.0,33.5926,33.6021,33.5736,33.5736,88188.0
2021-11-16 13:40:00,35.33,35.33,35.28,35.3,67420.0,33.5831,33.5831,33.5356,33.5546,67420.0
2021-11-16 13:50:00,35.3,35.32,35.28,35.32,138460.0,33.5546,33.5736,33.5356,33.5736,138460.0
2021-11-16 14:00:00,35.32,35.35,35.31,35.34,83459.0,33.5736,33.6021,33.5641,33.5926,83459.0
2021-11-16 14:10:00,35.34,35.34,35.29,35.29,116982.0,33.5926,33.5926,33.5451,33.5451,116982.0
2021-11-16 14:20:00,35.29,35.31,35.28,35.3,60710.0,33.5451,33.5641,33.5356,33.5546,60710.0
2021-11-16 14:30:00,35.3,35.32,35.28,35.28,174428.0,33.5546,33.5736,33.5356,33.5356,174428.0
2021-11-16 14:40:00,35.29,35.29,35.25,35.26,39852.0,33.5451,33.5451,33.5071,33.5166,39852.0
2021-11-16 14:50:00,35.25,35.27,35.24,35.26,67133.0,33.5071,33.5261,33.4976,33.5166,67133.0
2021-11-16 15:00:00,35.26,35.27,35.22,35.25,99915.0,33.5166,33.5261,33.4786,33.5071,99915.0
2021-11-16 15:10:00,35.25,35.27,35.23,35.23,61554.0,33.5071,33.5261,33.4881,33.4881,61554.0
2021-11-16 15:20:00,35.23,35.26,35.2,35.22,239353.0,33.4881,33.5166,33.4596,33.4786,239353.0
2021-11-16 15:30:00,35.22,35.23,35.17,35.17,263591.0,33.4786,33.4881,33.431,33.431,263591.0
2021-11-16 15:40:00,35.18,35.2,35.13,35.13,189303.0,33.4405,33.4596,33.393,33.393,189303.0
2021-11-16 15:50:00,35.13,35.16,35.1,35.15,821339.0,33.393,33.4215,33.3645,33.412,821339.0
2021-11-17 09:30:00,35.12,35.24,34.94,35.11,259077.0,33.3835,33.4976,33.2124,33.374,259077.0
2021-11-17 09:40:00,35.11,35.15,35.04,35.07,158674.0,33.374,33.412,33.3075,33.336,158674.0
2021-11-17 09:50:00,35.07,35.17,35.06,35.07,143714.0,33.336,33.431,33.3265,33.336,143714.0
2021-11-17 10:00:00,35.06,35.14,35.03,35.09,197743.0,33.3265,33.4025,33.298,33.355,197743.0
2021-11-17 10:10:00,35.09,35.2,35.06,35.19,110230.0,33.355,33.4596,33.3265,33.4501,110230.0
2021-11-17 10:20:00,35.19,35.19,35.08,35.11,93076.0,33.4501,33.4501,33.3455,33.374,93076.0
2021-11-17 10:30:00,35.11,35.13,35.04,35.12,685489.0,33.374,33.393,33.3075,33.3835,685489.0
2021-11-17 10:40:00,35.12,35.16,35.1,35.16,74345.0,33.3835,33.4215,33.3645,33.4215,74345.0
2021-11-17 10:50:00,35.16,35.18,35.1,35.14,163144.0,33.4215,33.4405,33.3645,33.4025,163144.0
2021-11-17 11:00:00,35.14,35.16,35.12,35.16,93592.0,33.4025,33.4215,33.3835,33.4215,93592.0
2021-11-17 11:10:00,35.16,35.19,35.14,35.16,161034.0,33.4215,33.4501,33.4025,33.4215,161034.0
2021-11-17 11:20:00,35.16,35.17,35.07,35.09,131273.0,33.4215,33.431,33.336,33.355,131273.0
2021-11-17 11:30:00,35.09,35.14,35.09,35.09,99503.0,33.355,33.4025,33.355,33.355,99503.0
2021-11-17 11:40:00,35.09,35.11,35.05,35.07,117138.0,33.355,33.374,33.317,33.336,117138.0
2021-11-17 11:50:00,35.06,35.15,35.04,35.13,103308.0,33.3265,33.412,33.3075,33.393,103308.0
2021-11-17 12:00:00,35.14,35.19,35.12,35.19,126008.0,33.4025,33.4501,33.3835,33.4501,126008.0
2021-11-17 12:10:00,35.19,35.2,35.16,35.19,105012.0,33.4501,33.4596,33.4215,33.4501,105012.0
2021-11-17 12:20:00,35.19,35.22,35.17,35.22,111714.0,33.4501,33.4786,33.431,33.4786,111714.0
2021-11-17 12:30:00,35.22,35.24,35.19,35.23,100078.0,33.4786,33.4976,33.4501,33.4881,100078.0
2021-11-17 12:40:00,35.23,35.28,35.23,35.26,95319.0,33.4881,33.5356,33.4881,33.5166,95319.0
2021-11-17 12:50:00,35.27,35.29,35.24,35.28,126588.0,33.5261,33.5451,33.4976,33.5356,126588.0
2021-11-17 13:00:00,35.27,35.32,35.26,35.31,70406.0,33.5261,33.5736,33.5166,33.5641,70406.0
2021-11-17 13:10:00,35.32,35.35,35.3,35.32,106492.0,33.5736,33.6021,33.5546,33.5736,106492.0
2021-11-17 13:20:00,35.32,35.32,35.29,35.31,134162.0,33.5736,33.5736,33.5451,33.5641,134162.0
2021-11-17 13:30:00,35.31,35.32,35.28,35.29,97577.0,33.5641,33.5736,33.5356,33.5451,97577.0
2021-11-17 13:40:00,35.3,35.31,35.29,35.3,121885.0,33.5546,33.5641,33.5451,33.5546,121885.0
2021-11-17 13:50:00,35.3,35.36,35.28,35.36,145409.0,33.5546,33.6116,33.5356,33.6116,145409.0
2021-11-17 14:00:00,35.36,35.38,35.34,35.36,186446.0,33.6116,33.6307,33.5926,33.6116,186446.0
2021-11-17 14:10:00,35.36,35.37,35.32,35.34,151832.0,33.6116,33.6212,33.5736,33.5926,151832.0
2021-11-17 14:20:00,35.34,35.38,35.33,35.37,154042.0,33.5926,33.6307,33.5831,33.6212,154042.0
2021-11-17 14:30:00,35.38,35.41,35.37,35.41,112927.0,33.6307,33.6592,33.6212,33.6592,112927.0
2021-11-17 14:40:00,35.41,35.5,35.4,35.5,332079.0,33.6592,33.7447,33.6497,33.7447,332079.0
2021-11-17 14:50:00,35.5,35.54,35.49,35.54,238772.0,33.7447,33.7827,33.7352,33.7827,238772.0
2021-11-17 15:00:00,35.54,35.61,35.53,35.61,231729.0,33.7827,33.8493,33.7732,33.8493,231729.0
2021-11-17 15:10:00,35.61,35.62,35.56,35.61,207112.0,33.8493,33.8588,33.8018,33.8493,207112.0
2021-11-17 15:20:00,35.61,35.61,35.53,35.55,207700.0,33.8493,33.8493,33.7732,33.7923,207700.0
2021-11-17 15:30:00,35.55,35.55,35.49,35.52,252571.0,33.7923,33.7923,33.7352,33.7637,252571.0
2021-11-17 15:40:00,35.52,35.55,35.49,35.55,434465.0,33.7637,33.7923,33.7352,33.7923,434465.0
2021-11-17 15:50:00,35.54,35.56,35.43,35.56,2027226.0,33.7827,33.8018,33.6782,33.8018,2027226.0
2021-11-18 09:30:00,35.36,35.68,35.36,35.55,328567.0,33.6116,33.9158,33.6116,33.7923,328567.0
2021-11-18 09:40:00,35.55,35.75,35.54,35.72,343871.0,33.7923,33.9824,33.7827,33.9538,343871.0
2021-11-18 09:50:00,35.71,35.81,35.67,35.81,212657.0,33.9443,34.0394,33.9063,34.0394,212657.0
2021-11-18 10:00:00,35.8,35.83,35.76,35.8,361893.0,34.0299,34.0584,33.9919,34.0299,361893.0
2021-11-18 10:10:00,35.8,35.81,35.74,35.76,350369.0,34.0299,34.0394,33.9729,33.9919,350369.0
2021-11-18 10:20:00,35.76,35.77,35.62,35.66,693352.0,33.9919,34.0014,33.8588,33.8968,693352.0
2021-11-18 10:30:00,35.67,35.69,35.54,35.67,274838.0,33.9063,33.9253,33.7827,33.9063,274838.0
2021-11-18 10:40:00,35.67,35.68,35.59,35.59,129388.0,33.9063,33.9158,33.8303,33.8303,129388.0
2021-11-18 10:50:00,35.6,35.64,35.58,35.63,162545.0,33.8398,33.8778,33.8208,33.8683,162545.0
2021-11-18 11:00:00,35.63,35.69,35.62,35.68,166346.0,33.8683,33.9253,33.8588,33.9158,166346.0
2021-11-18 11:10:00,35.67,35.76,35.66,35.75,184400.0,33.9063,33.9919,33.8968,33.9824,184400.0
2021-11-18 11:20:00,35.74,35.81,35.74,35.8,138165.0,33.9729,34.0394,33.9729,34.0299,138165.0
2021-11-18 11:30:00,35.8,35.91,35.79,35.9,213037.0,34.0299,34.1345,34.0204,34.1249,213037.0
2021-11-18 11:40:00,35.9,35.95,35.9,35.95,197511.0,34.1249,34.1725,34.1249,34.1725,197511.0
2021-11-18 11:50:00,35.95,36.03,35.94,36.03,328258.0,34.1725,34.2485,34.163,34.2485,328258.0
2021-11-18 12:00:00,36.03,36.1,36.01,36.01,179703.0,34.2485,34.3151,34.2295,34.2295,179703.0
2021-11-18 12:10:00,36.02,36.06,36.0,36.02,202549.0,34.239,34.277,34.22,34.239,202549.0
2021-11-18 12:20:00,36.02,36.07,36.0,36.05,146126.0,34.239,34.2865,34.22,34.2675,146126.0
2021-11-18 12:30:00,36.05,36.06,36.01,36.02,109275.0,34.2675,34.277,34.2295,34.239,109275.0
2021-11-18 12:40:00,36.02,36.04,35.96,35.98,143029.0,34.239,34.258,34.182,34.201,143029.0
2021-11-18 12:50:00,35.98,36.02,35.93,36.02,135900.0,34.201,34.239,34.1535,34.239,135900.0
2021-11-18 13:00:00,36.01,36.08,36.01,36.08,119022.0,34.2295,34.296,34.2295,34.296,119022.0
2021-11-18 13:10:00,36.08,36.12,36.07,36.09,153057.0,34.296,34.3341,34.2865,34.3056,153057.0
2021-11-18 13:20:00,36.09,36.16,36.09,36.15,233114.0,34.3056,34.3721,34.3056,34.3626,233114.0
2021-11-18 13:30:00,36.16,36.17,36.08,36.16,235271.0,34.3721,34.3816,34.296,34.3721,235271.0
2021-11-18 13:40:00,36.16,36.26,36.15,36.23,321184.0,34.3721,34.4671,34.3626,34.4386,321184.0
2021-11-18 13:50:00,36.23,36.23,36.16,36.17,166759.0,34.4386,34.4386,34.3721,34.3816,166759.0
2021-11-18 14:00:00,36.18,36.26,36.15,36.24,224796.0,34.3911,34.4671,34.3626,34.4481,224796.0
2021-11-18 14:10:00,36.23,36.43,36.21,36.27,1052992.0,34.4386,34.6287,34.4196,34.4767,1052992.0
2021-11-18 14:20:00,36.26,36.31,36.24,36.3,243302.0,34.4671,34.5147,34.4481,34.5052,243302.0
2021-11-18 14:30:00,36.3,36.31,36.23,36.26,197112.0,34.5052,34.5147,34.4386,34.4671,197112.0
2021-11-18 14:40:00,36.26,36.31,36.25,36.3,197518.0,34.4671,34.5147,34.4576,34.5052,197518.0
2021-11-18 14:50:00,36.3,36.34,36.27,36.29,188951.0,34.5052,34.5432,34.4767,34.4957,188951.0
2021-11-18 15:00:00,36.29,36.32,36.27,36.32,198106.0,34.4957,34.5242,34.4767,34.5242,198106.0
2021-11-18 15:10:00,36.32,36.35,36.29,36.3,238134.0,34.5242,34.5527,34.4957,34.5052,238134.0
2021-11-18 15:20:00,36.3,36.32,36.27,36.3,219703.0,34.5052,34.5242,34.4767,34.5052,219703.0
2021-11-18 15:30:00,36.3,36.31,36.24,36.25,339342.0,34.5052,34.5147,34.4481,34.4576,339342.0
2021-11-18 15:40:00,36.25,36.31,36.23,36.27,536181.0,34.4576,34.5147,34.4386,34.4767,536181.0
2021-11-18 15:50:00,36.27,36.28,36.15,36.21,2352207.0,34.4767,34.4862,34.3626,34.4196,2352207.0
2021-11-19 09:30:00,36.22,36.28,35.95,36.03,935093.0,34.4291,34.4862,34.1725,34.2485,935093.0
2021-11-19 09:40:00,36.03,36.12,35.98,36.05,319652.0,34.2485,34.3341,34.201,34.2675,319652.0
2021-11-19 09:50:00,36.06,36.07,35.97,36.04,194657.0,34.277,34.2865,34.1915,34.258,194657.0
2021-11-19 10:00:00,36.03,36.06,35.95,35.95,175666.0,34.2485,34.277,34.1725,34.1725,175666.0
2021-11-19 10:10:00,35.95,36.0,35.91,35.98,208584.0,34.1725,34.22,34.1345,34.201,208584.0
2021-11-19 10:20:00,35.98,35.98,35.8,35.8,160121.0,34.201,34.201,34.0299,34.0299,160121.0
2021-11-19 10:30:00,35.8,35.9,35.79,35.88,194071.0,34.0299,34.1249,34.0204,34.1059,194071.0
2021-11-19 10:40:00,35.89,35.91,35.82,35.9,160503.0,34.1154,34.1345,34.0489,34.1249,160503.0
2021-11-19 10:50:00,35.91,35.92,35.85,35.86,191748.0,34.1345,34.144,34.0774,34.0869,191748.0
2021-11-19 11:00:00,35.86,35.93,35.85,35.93,92955.0,34.0869,34.1535,34.0774,34.1535,92955.0
2021-11-19 11:10:00,35.92,36.01,35.92,36.01,128155.0,34.144,34.2295,34.144,34.2295,128155.0
2021-11-19 11:20:00,36.0,36.03,35.98,36.02,147847.0,34.22,34.2485,34.201,34.239,147847.0
2021-11-19 11:30:00,36.02,36.02,35.97,35.98,58604.0,34.239,34.239,34.1915,34.201,58604.0
2021-11-19 11:40:00,35.98,36.01,35.95,36.01,102069.0,34.201,34.2295,34.1725,34.2295,102069.0
2021-11-19 11:50:00,36.01,36.07,36.0,36.07,137114.0,34.2295,34.2865,34.22,34.2865,137114.0
2021-11-19 12:00:00,36.08,36.15,36.06,36.15,140314.0,34.296,34.3626,34.277,34.3626,140314.0
2021-11-19 12:10:00,36.14,36.19,36.14,36.16,105179.0,34.3531,34.4006,34.3531,34.3721,105179.0
2021-11-19 12:20:00,36.16,36.21,36.16,36.19,71805.0,34.3721,34.4196,34.3721,34.4006,71805.0
2021-11-19 12:30:00,36.19,36.24,36.18,36.23,83930.0,34.4006,34.4481,34.3911,34.4386,83930.0
2021-11-19 12:40:00,36.22,36.24,36.19,36.24,132286.0,34.4291,34.4481,34.4006,34.4481,132286.0
2021-11-19 12:50:00,36.24,36.28,36.24,36.27,74240.0,34.4481,34.4862,34.4481,34.4767,74240.0
2021-11-19 13:00:00,36.27,36.28,36.21,36.28,149701.0,34.4767,34.4862,34.4196,34.4862,149701.0
2021-11-19 13:10:00,36.28,36.31,36.27,36.3,245698.0,34.4862,34.5147,34.4767,34.5052,245698.0
2021-11-19 13:20:00,36.3,36.31,36.22,36.22,107448.0,34.5052,34.5147,34.4291,34.4291,107448.0
2021-11-19 13:30:00,36.23,36.23,36.17,36.18,87449.0,34.4386,34.4386,34.3816,34.3911,87449.0
2021-11-19 13:40:00,36.18,36.21,36.15,36.16,94579.0,34.3911,34.4196,34.3626,34.3721,94579.0
2021-11-19 13:50:00,36.16,36.16,36.09,36.1,63315.0,34.3721,34.3721,34.3056,34.3151,63315.0
2021-11-19 14:00:00,36.09,36.14,36.08,36.11,138748.0,34.3056,34.3531,34.296,34.3246,138748.0
2021-11-19 14:10:00,36.11,36.15,36.1,36.13,108600.0,34.3246,34.3626,34.3151,34.3436,108600.0
2021-11-19 14:20:00,36.12,36.15,36.11,36.13,111534.0,34.3341,34.3626,34.3246,34.3436,111534.0
2021-11-19 14:30:00,36.13,36.17,36.12,36.17,135912.0,34.3436,34.3816,34.3341,34.3816,135912.0
2021-11-19 14:40:00,36.16,36.19,36.14,36.15,99554.0,34.3721,34.4006,34.3531,34.3626,99554.0
2021-11-19 14:50:00,36.16,36.17,36.14,36.16,104995.0,34.3721,34.3816,34.3531,34.3721,104995.0
2021-11-19 15:00:00,36.16,36.23,36.16,36.2,159723.0,34.3721,34.4386,34.3721,34.4101,159723.0
2021-11-19 15:10:00,36.2,36.22,36.18,36.22,129726.0,34.4101,34.4291,34.3911,34.4291,129726.0
2021-11-19 15:20:00,36.22,36.26,36.21,36.25,200916.0,34.4291,34.4671,34.4196,34.4576,200916.0
2021-11-19 15:30:00,36.25,36.25,36.14,36.15,325241.0,34.4576,34.4576,34.3531,34.3626,325241.0
2021-11-19 15:40:00,36.15,36.15,36.06,36.08,318968.0,34.3626,34.3626,34.277,34.296,318968.0
2021-11-19 15:50:00,36.09,36.11,36.03,36.08,1022980.0,34.3056,34.3246,34.2485,34.296,1022980.0
2021-11-22 09:30:00,36.18,36.28,36.08,36.1,349119.0,34.3911,34.4862,34.296,34.3151,349119.0
2021-11-22 09:40:00,36.1,36.17,36.03,36.09,544276.0,34.3151,34.3816,34.2485,34.3056,544276.0
2021-11-22 09:50:00,36.1,36.29,36.07,36.25,378698.0,34.3151,34.4957,34.2865,34.4576,378698.0
2021-11-22 10:00:00,36.25,36.33,36.23,36.29,229564.0,34.4576,34.5337,34.4386,34.4957,229564.0
2021-11-22 10:10:00,36.29,36.29,36.11,36.13,171343.0,34.4957,34.4957,34.3246,34.3436,171343.0
2021-11-22 10:20:00,36.12,36.2,36.09,36.2,182273.0,34.3341,34.4101,34.3056,34.4101,182273.0
2021-11-22 10:30:00,36.2,36.25,36.17,36.21,148378.0,34.4101,34.4576,34.3816,34.4196,148378.0
2021-11-22 10:40:00,36.21,36.22,36.15,36.18,104826.0,34.4196,34.4291,34.3626,34.3911,104826.0
2021-11-22 10:50:00,36.19,36.22,36.16,36.2,132662.0,34.4006,34.4291,34.3721,34.4101,132662.0
2021-11-22 11:00:00,36.19,36.23,36.14,36.16,115491.0,34.4006,34.4386,34.3531,34.3721,115491.0
2021-11-22 11:10:00,36.16,36.32,36.12,36.3,125186.0,34.3721,34.5242,34.3341,34.5052,125186.0
2021-11-22 11:20:00,36.31,36.38,36.3,36.38,90337.0,34.5147,34.5812,34.5052,34.5812,90337.0
2021-11-22 11:30:00,36.38,36.41,36.35,36.39,221994.0,34.5812,34.6097,34.5527,34.5907,221994.0
2021-11-22 11:40:00,36.39,36.52,36.38,36.47,164174.0,34.5907,34.7143,34.5812,34.6668,164174.0
2021-11-22 11:50:00,36.47,36.48,36.33,36.34,184527.0,34.6668,34.6763,34.5337,34.5432,184527.0
2021-11-22 12:00:00,36.34,36.42,36.34,36.42,140049.0,34.5432,34.6192,34.5432,34.6192,140049.0
2021-11-22 12:10:00,36.42,36.48,36.39,36.39,193828.0,34.6192,34.6763,34.5907,34.5907,193828.0
2021-11-22 12:20:00,36.39,36.43,36.34,36.36,129209.0,34.5907,34.6287,34.5432,34.5622,129209.0
2021-11-22 12:30:00,36.34,36.36,36.29,36.35,107469.0,34.5432,34.5622,34.4957,34.5527,107469.0
2021-11-22 12:40:00,36.35,36.36,36.31,36.35,102083.0,34.5527,34.5622,34.5147,34.5527,102083.0
2021-11-22 12:50:00,36.34,36.36,36.29,36.3,105273.0,34.5432,34.5622,34.4957,34.5052,105273.0
2021-11-22 13:00:00,36.3,36.34,36.29,36.31,86041.0,34.5052,34.5432,34.4957,34.5147,86041.0
2021-11-22 13:10:00,36.32,36.33,36.26,36.27,95827.0,34.5242,34.5337,34.4671,34.4767,95827.0
2021-11-22 13:20:00,36.27,36.3,36.24,36.29,84187.0,34.4767,34.5052,34.4481,34.4957,84187.0
2021-11-22 13:30:00,36.29,36.33,36.28,36.29,78139.0,34.4957,34.5337,34.4862,34.4957,78139.0
2021-11-22 13:40:00,36.28,36.35,36.27,36.33,125457.0,34.4862,34.5527,34.4767,34.5337,125457.0
2021-11-22 13:50:00,36.33,36.36,36.3,36.36,109879.0,34.5337,34.5622,34.5052,34.5622,109879.0
2021-11-22 14:00:00,36.35,36.4,36.33,36.37,103464.0,34.5527,34.6002,34.5337,34.5717,103464.0
2021-11-22 14:10:00,36.37,36.4,36.36,36.39,60030.0,34.5717,34.6002,34.5622,34.5907,60030.0
2021-11-22 14:20:00,36.39,36.42,36.38,36.4,164735.0,34.5907,34.6192,34.5812,34.6002,164735.0
2021-11-22 14:30:00,36.39,36.44,36.37,36.42,100875.0,34.5907,34.6382,34.5717,34.6192,100875.0
2021-11-22 14:40:00,36.43,36.43,36.36,36.39,116657.0,34.6287,34.6287,34.5622,34.5907,116657.0
2021-11-22 14:50:00,36.39,36.4,36.35,36.36,136873.0,34.5907,34.6002,34.5527,34.5622,136873.0
2021-11-22 15:00:00,36.36,36.4,36.35,36.37,138989.0,34.5622,34.6002,34.5527,34.5717,138989.0
2021-11-22 15:10:00,36.38,36.38,36.31,36.33,183850.0,34.5812,34.5812,34.5147,34.5337,183850.0
2021-11-22 15:20:00,36.33,36.34,36.29,36.31,188021.0,34.5337,34.5432,34.4957,34.5147,188021.0
2021-11-22 15:30:00,36.31,36.31,36.24,36.27,189017.0,34.5147,34.5147,34.4481,34.4767,189017.0
2021-11-22 15:40:00,36.27,36.28,36.18,36.2,281090.0,34.4767,34.4862,34.3911,34.4101,281090.0
2021-11-22 15:50:00,36.2,36.24,36.03,36.04,998939.0,34.4101,34.4481,34.2485,34.258,998939.0
2021-11-23 09:30:00,36.01,36.08,35.89,36.06,446170.0,34.2295,34.296,34.1154,34.277,446170.0
2021-11-23 09:40:00,36.06,36.26,36.02,36.25,256600.0,34.277,34.4671,34.239,34.4576,256600.0
2021-11-23 09:50:00,36.25,36.4,36.18,36.32,168227.0,34.4576,34.6002,34.3911,34.5242,168227.0
2021-11-23 10:00:00,36.32,36.35,36.28,36.31,157977.0,34.5242,34.5527,34.4862,34.5147,157977.0
2021-11-23 10:10:00,36.32,36.36,36.29,36.35,198496.0,34.5242,34.5622,34.4957,34.5527,198496.0
2021-11-23 10:20:00,36.35,36.4,36.32,36.38,368646.0,34.5527,34.6002,34.5242,34.5812,368646.0
2021-11-23 10:30:00,36.39,36.4,36.29,36.37,881307.0,34.5907,34.6002,34.4957,34.5717,881307.0
2021-11-23 10:40:00,36.38,36.53,36.37,36.53,470168.0,34.5812,34.7238,34.5717,34.7238,470168.0
2021-11-23 10:50:00,36.53,36.57,36.47,36.56,403729.0,34.7238,34.7618,34.6668,34.7523,403729.0
2021-11-23 11:00:00,36.55,36.57,36.47,36.49,391649.0,34.7428,34.7618,34.6668,34.6858,391649.0
2021-11-23 11:10:00,36.48,36.54,36.43,36.5,237114.0,34.6763,34.7333,34.6287,34.6953,237114.0
2021-11-23 11:20:00,36.51,36.52,36.41,36.45,297945.0,34.7048,34.7143,34.6097,34.6478,297945.0
2021-11-23 11:30:00,36.45,36.46,36.4,36.44,226144.0,34.6478,34.6573,34.6002,34.6382,226144.0
2021-11-23 11:40:00,36.45,36.46,36.4,36.45,482894.0,34.6478,34.6573,34.6002,34.6478,482894.0
2021-11-23 11:50:00,36.45,36.46,36.38,36.39,207353.0,34.6478,34.6573,34.5812,34.5907,207353.0
2021-11-23 12:00:00,36.4,36.46,36.38,36.45,336877.0,34.6002,34.6573,34.5812,34.6478,336877.0
2021-11-23 12:10:00,36.45,36.47,36.37,36.43,275208.0,34.6478,34.6668,34.5717,34.6287,275208.0
2021-11-23 12:20:00,36.43,36.46,36.41,36.43,302745.0,34.6287,34.6573,34.6097,34.6287,302745.0
2021-11-23 12:30:00,36.43,36.45,36.38,36.4,121483.0,34.6287,34.6478,34.5812,34.6002,121483.0
2021-11-23 12:40:00,36.39,36.43,36.38,36.41,102205.0,34.5907,34.6287,34.5812,34.6097,102205.0
2021-11-23 12:50:00,36.41,36.45,36.35,36.36,1250286.0,34.6097,34.6478,34.5527,34.5622,1250286.0
2021-11-23 13:00:00,36.35,36.37,36.31,36.32,202301.0,34.5527,34.5717,34.5147,34.5242,202301.0
2021-11-23 13:10:00,36.31,36.38,36.3,36.35,266444.0,34.5147,34.5812,34.5052,34.5527,266444.0
2021-11-23 13:20:00,36.36,36.42,36.35,36.37,125356.0,34.5622,34.6192,34.5527,34.5717,125356.0
2021-11-23 13:30:00,36.36,36.39,36.34,36.36,102406.0,34.5622,34.5907,34.5432,34.5622,102406.0
2021-11-23 13:40:00,36.36,36.43,36.35,36.41,312697.0,34.5622,34.6287,34.5527,34.6097,312697.0
2021-11-23 13:50:00,36.41,36.43,36.36,36.36,187537.0,34.6097,34.6287,34.5622,34.5622,187537.0
2021-11-23 14:00:00,36.36,36.45,36.36,36.45,125241.0,34.5622,34.6478,34.5622,34.6478,125241.0
2021-11-23 14:10:00,36.45,36.5,36.45,36.46,342571.0,34.6478,34.6953,34.6478,34.6573,342571.0
2021-11-23 14:20:00,36.46,36.49,36.44,36.45,238384.0,34.6573,34.6858,34.6382,34.6478,238384.0
2021-11-23 14:30:00,36.45,36.46,36.35,36.38,130349.0,34.6478,34.6573,34.5527,34.5812,130349.0
2021-11-23 14:40:00,36.38,36.46,36.37,36.44,157406.0,34.5812,34.6573,34.5717,34.6382,157406.0
2021-11-23 14:50:00,36.44,36.48,36.4,36.45,232333.0,34.6382,34.6763,34.6002,34.6478,232333.0
2021-11-23 15:00:00,36.45,36.5,36.42,36.5,250080.0,34.6478,34.6953,34.6192,34.6953,250080.0
2021-11-23 15:10:00,36.49,36.5,36.45,36.48,403153.0,34.6858,34.6953,34.6478,34.6763,403153.0
2021-11-23 15:20:00,36.49,36.5,36.45,36.47,221801.0,34.6858,34.6953,34.6478,34.6668,221801.0
2021-11-23 15:30:00,36.46,36.49,36.4,36.46,178020.0,34.6573,34.6858,34.6002,34.6573,178020.0
2021-11-23 15:40:00,36.46,36.49,36.42,36.44,341899.0,34.6573,34.6858,34.6192,34.6382,341899.0
2021-11-23 15:50:00,36.45,36.49,36.43,36.48,1169383.0,34.6478,34.6858,34.6287,34.6763,1169383.0
2021-11-24 09:30:00,36.36,36.52,36.29,36.33,287197.0,34.5622,34.7143,34.4957,34.5337,287197.0
2021-11-24 09:40:00,36.33,36.35,36.24,36.26,434114.0,34.5337,34.5527,34.4481,34.4671,434114.0
2021-11-24 09:50:00,36.26,36.27,36.1,36.25,438393.0,34.4671,34.4767,34.3151,34.4576,438393.0
2021-11-24 10:00:00,36.26,36.33,36.19,36.29,336458.0,34.4671,34.5337,34.4006,34.4957,336458.0
2021-11-24 10:10:00,36.29,36.3,36.18,36.18,603596.0,34.4957,34.5052,34.3911,34.3911,603596.0
2021-11-24 10:20:00,36.19,36.24,36.16,36.23,348210.0,34.4006,34.4481,34.3721,34.4386,348210.0
2021-11-24 10:30:00,36.23,36.31,36.2,36.25,674612.0,34.4386,34.5147,34.4101,34.4576,674612.0
2021-11-24 10:40:00,36.25,36.29,36.21,36.25,101083.0,34.4576,34.4957,34.4196,34.4576,101083.0
2021-11-24 10:50:00,36.25,36.34,36.25,36.3,1640465.0,34.4576,34.5432,34.4576,34.5052,1640465.0
2021-11-24 11:00:00,36.3,36.38,36.29,36.37,661256.0,34.5052,34.5812,34.4957,34.5717,661256.0
2021-11-24 11:10:00,36.37,36.41,36.35,36.41,86120.0,34.5717,34.6097,34.5527,34.6097,86120.0
2021-11-24 11:20:00,36.41,36.41,36.3,36.3,142312.0,34.6097,34.6097,34.5052,34.5052,142312.0
2021-11-24 11:30:00,36.3,36.35,36.26,36.3,94089.0,34.5052,34.5527,34.4671,34.5052,94089.0
2021-11-24 11:40:00,36.28,36.3,36.24,36.27,144885.0,34.4862,34.5052,34.4481,34.4767,144885.0
2021-11-24 11:50:00,36.27,36.28,36.22,36.27,136799.0,34.4767,34.4862,34.4291,34.4767,136799.0
2021-11-24 12:00:00,36.27,36.29,36.23,36.27,299480.0,34.4767,34.4957,34.4386,34.4767,299480.0
2021-11-24 12:10:00,36.27,36.31,36.24,36.24,84167.0,34.4767,34.5147,34.4481,34.4481,84167.0
2021-11-24 12:20:00,36.24,36.27,36.23,36.26,126298.0,34.4481,34.4767,34.4386,34.4671,126298.0
2021-11-24 12:30:00,36.26,36.29,36.24,36.27,92818.0,34.4671,34.4957,34.4481,34.4767,92818.0
2021-11-24 12:40:00,36.28,36.31,36.26,36.29,179420.0,34.4862,34.5147,34.4671,34.4957,179420.0
2021-11-24 12:50:00,36.28,36.31,36.27,36.29,119294.0,34.4862,34.5147,34.4767,34.4957,119294.0
2021-11-24 13:00:00,36.29,36.35,36.28,36.33,673310.0,34.4957,34.5527,34.4862,34.5337,673310.0
2021-11-24 13:10:00,36.34,36.38,36.32,36.36,180106.0,34.5432,34.5812,34.5242,34.5622,180106.0
2021-11-24 13:20:00,36.36,36.36,36.28,36.29,90989.0,34.5622,34.5622,34.4862,34.4957,90989.0
2021-11-24 13:30:00,36.29,36.34,36.27,36.3,110606.0,34.4957,34.5432,34.4767,34.5052,110606.0
2021-11-24 13:40:00,36.29,36.32,36.27,36.32,55206.0,34.4957,34.5242,34.4767,34.5242,55206.0
2021-11-24 13:50:00,36.31,36.35,36.29,36.29,73191.0,34.5147,34.5527,34.4957,34.4957,73191.0
2021-11-24 14:00:00,36.3,36.31,36.21,36.23,129911.0,34.5052,34.5147,34.4196,34.4386,129911.0
2021-11-24 14:10:00,36.23,36.3,36.21,36.29,72068.0,34.4386,34.5052,34.4196,34.4957,72068.0
2021-11-24 14:20:00,36.29,36.29,36.22,36.22,87954.0,34.4957,34.4957,34.4291,34.4291,87954.0
2021-11-24 14:30:00,36.22,36.27,36.21,36.26,68540.0,34.4291,34.4767,34.4196,34.4671,68540.0
2021-11-24 14:40:00,36.26,36.32,36.23,36.31,102135.0,34.4671,34.5242,34.4386,34.5147,102135.0
2021-11-24 14:50:00,36.3,36.34,36.3,36.32,63711.0,34.5052,34.5432,34.5052,34.5242,63711.0
2021-11-24 15:00:00,36.32,36.35,36.29,36.35,1387523.0,34.5242,34.5527,34.4957,34.5527,1387523.0
2021-11-24 15:10:00,36.34,36.38,36.32,36.35,104704.0,34.5432,34.5812,34.5242,34.5527,104704.0
2021-11-24 15:20:00,36.36,36.37,36.33,36.36,74579.0,34.5622,34.5717,34.5337,34.5622,74579.0
2021-11-24 15:30:00,36.36,36.37,36.26,36.3,791525.0,34.5622,34.5717,34.4671,34.5052,791525.0
2021-11-24 15:40:00,36.3,36.33,36.24,36.24,572326.0,34.5052,34.5337,34.4481,34.4481,572326.0
2021-11-24 15:50:00,36.25,36.36,36.22,36.25,1720206.0,34.4576,34.5622,34.4291,34.4576,1720206.0
2021-11-26 09:30:00,35.73,35.76,35.35,35.35,477974.0,33.9634,33.9919,33.6021,33.6021,477974.0
2021-11-26 09:40:00,35.36,35.37,34.89,34.9,682264.0,33.6116,33.6212,33.1649,33.1744,682264.0
2021-11-26 09:50:00,34.9,35.02,34.78,34.82,566353.0,33.1744,33.2885,33.0603,33.0983,566353.0
2021-11-26 10:00:00,34.81,35.18,34.76,35.14,605059.0,33.0888,33.4405,33.0413,33.4025,605059.0
2021-11-26 10:10:00,35.14,35.24,35.02,35.22,578956.0,33.4025,33.4976,33.2885,33.4786,578956.0
2021-11-26 10:20:00,35.22,35.51,35.22,35.5,753024.0,33.4786,33.7542,33.4786,33.7447,753024.0
2021-11-26 10:30:00,35.51,35.58,35.47,35.55,227325.0,33.7542,33.8208,33.7162,33.7923,227325.0
2021-11-26 10:40:00,35.55,35.57,35.39,35.45,175204.0,33.7923,33.8113,33.6402,33.6972,175204.0
2021-11-26 10:50:00,35.45,35.5,35.4,35.47,132075.0,33.6972,33.7447,33.6497,33.7162,132075.0
2021-11-26 11:00:00,35.46,35.52,35.4,35.51,175058.0,33.7067,33.7637,33.6497,33.7542,175058.0
2021-11-26 11:10:00,35.51,35.52,35.44,35.5,324611.0,33.7542,33.7637,33.6877,33.7447,324611.0
2021-11-26 11:20:00,35.5,35.56,35.44,35.54,610996.0,33.7447,33.8018,33.6877,33.7827,610996.0
2021-11-26 11:30:00,35.53,35.63,35.48,35.63,347269.0,33.7732,33.8683,33.7257,33.8683,347269.0
2021-11-26 11:40:00,35.62,35.63,35.51,35.54,541471.0,33.8588,33.8683,33.7542,33.7827,541471.0
2021-11-26 11:50:00,35.54,35.56,35.43,35.48,288629.0,33.7827,33.8018,33.6782,33.7257,288629.0
2021-11-26 12:00:00,35.49,35.56,35.46,35.54,171240.0,33.7352,33.8018,33.7067,33.7827,171240.0
2021-11-26 12:10:00,35.54,35.62,35.53,35.55,185890.0,33.7827,33.8588,33.7732,33.7923,185890.0
2021-11-26 12:20:00,35.55,35.69,35.53,35.68,387233.0,33.7923,33.9253,33.7732,33.9158,387233.0
2021-11-26 12:30:00,35.68,35.8,35.67,35.75,304755.0,33.9158,34.0299,33.9063,33.9824,304755.0
2021-11-26 12:40:00,35.75,35.78,35.66,35.7,417596.0,33.9824,34.0109,33.8968,33.9348,417596.0
2021-11-26 12:50:00,35.69,35.69,35.48,35.58,1295755.0,33.9253,33.9253,33.7257,33.8208,1295755.0
2021-11-29 09:30:00,35.98,36.0,35.78,35.96,358473.0,34.2906,34.3097,34.1,34.2715,358473.0
2021-11-29 09:40:00,35.95,36.08,35.86,36.05,253036.0,34.262,34.3859,34.1762,34.3573,253036.0
2021-11-29 09:50:00,36.05,36.06,35.82,35.88,502567.0,34.3573,34.3668,34.1381,34.1953,502567.0
2021-11-29 10:00:00,35.88,36.05,35.83,36.02,207453.0,34.1953,34.3573,34.1476,34.3287,207453.0
2021-11-29 10:10:00,36.03,36.06,35.98,36.01,195990.0,34.3383,34.3668,34.2906,34.3192,195990.0
2021-11-29 10:20:00,36.01,36.08,35.96,35.98,184403.0,34.3192,34.3859,34.2715,34.2906,184403.0
2021-11-29 10:30:00,35.98,36.05,35.9,35.91,311050.0,34.2906,34.3573,34.2144,34.2239,311050.0
2021-11-29 10:40:00,35.9,35.91,35.78,35.8,210732.0,34.2144,34.2239,34.1,34.1191,210732.0
2021-11-29 10:50:00,35.8,35.84,35.69,35.72,197716.0,34.1191,34.1572,34.0142,34.0428,197716.0
2021-11-29 11:00:00,35.72,35.94,35.71,35.94,181789.0,34.0428,34.2525,34.0333,34.2525,181789.0
2021-11-29 11:10:00,35.94,36.0,35.91,35.95,126804.0,34.2525,34.3097,34.2239,34.262,126804.0
2021-11-29 11:20:00,35.95,36.0,35.92,35.94,139053.0,34.262,34.3097,34.2334,34.2525,139053.0
2021-11-29 11:30:00,35.94,36.03,35.93,36.01,169079.0,34.2525,34.3383,34.243,34.3192,169079.0
2021-11-29 11:40:00,36.01,36.08,35.98,36.05,166099.0,34.3192,34.3859,34.2906,34.3573,166099.0
2021-11-29 11:50:00,36.05,36.11,36.02,36.09,88884.0,34.3573,34.4145,34.3287,34.3954,88884.0
2021-11-29 12:00:00,36.09,36.18,36.08,36.15,236703.0,34.3954,34.4812,34.3859,34.4526,236703.0
2021-11-29 12:10:00,36.15,36.16,36.12,36.16,102032.0,34.4526,34.4622,34.424,34.4622,102032.0
2021-11-29 12:20:00,36.15,36.21,36.15,36.18,104722.0,34.4526,34.5098,34.4526,34.4812,104722.0
2021-11-29 12:30:00,36.18,36.25,36.17,36.22,177695.0,34.4812,34.5479,34.4717,34.5193,177695.0
2021-11-29 12:40:00,36.22,36.24,36.18,36.23,95457.0,34.5193,34.5384,34.4812,34.5289,95457.0
2021-11-29 12:50:00,36.23,36.23,36.16,36.2,119838.0,34.5289,34.5289,34.4622,34.5003,119838.0
2021-11-29 13:00:00,36.2,36.23,36.15,36.19,119193.0,34.5003,34.5289,34.4526,34.4907,119193.0
2021-11-29 13:10:00,36.19,36.2,36.09,36.12,156899.0,34.4907,34.5003,34.3954,34.424,156899.0
2021-11-29 13:20:00,36.12,36.12,36.06,36.11,167575.0,34.424,34.424,34.3668,34.4145,167575.0
2021-11-29 13:30:00,36.11,36.13,36.09,36.11,106676.0,34.4145,34.4336,34.3954,34.4145,106676.0
2021-11-29 13:40:00,36.11,36.12,36.07,36.08,104412.0,34.4145,34.424,34.3764,34.3859,104412.0
2021-11-29 13:50:00,36.08,36.08,36.0,36.0,98688.0,34.3859,34.3859,34.3097,34.3097,98688.0
2021-11-29 14:00:00,36.01,36.06,36.0,36.03,145657.0,34.3192,34.3668,34.3097,34.3383,145657.0
2021-11-29 14:10:00,36.02,36.05,35.98,35.98,132821.0,34.3287,34.3573,34.2906,34.2906,132821.0
2021-11-29 14:20:00,35.98,35.99,35.89,35.89,132283.0,34.2906,34.3001,34.2048,34.2048,132283.0
2021-11-29 14:30:00,35.9,35.95,35.86,35.94,141590.0,34.2144,34.262,34.1762,34.2525,141590.0
2021-11-29 14:40:00,35.95,35.98,35.89,35.89,138214.0,34.262,34.2906,34.2048,34.2048,138214.0
2021-11-29 14:50:00,35.9,35.92,35.8,35.82,241626.0,34.2144,34.2334,34.1191,34.1381,241626.0
2021-11-29 15:00:00,35.82,35.9,35.81,35.9,173505.0,34.1381,34.2144,34.1286,34.2144,173505.0
2021-11-29 15:10:00,35.9,35.93,35.87,35.88,270154.0,34.2144,34.243,34.1858,34.1953,270154.0
2021-11-29 15:20:00,35.89,35.91,35.81,35.83,255231.0,34.2048,34.2239,34.1286,34.1476,255231.0
2021-11-29 15:30:00,35.82,35.82,35.76,35.8,506957.0,34.1381,34.1381,34.0809,34.1191,506957.0
2021-11-29 15:40:00,35.8,35.81,35.73,35.74,314382.0,34.1191,34.1286,34.0523,34.0619,314382.0
2021-11-29 15:50:00,35.74,35.74,35.58,35.61,1824188.0,34.0619,34.0619,33.9094,33.938,1824188.0
2021-11-30 09:30:00,35.34,35.41,35.13,35.38,463872.0,33.6807,33.7474,33.4805,33.7188,463872.0
2021-11-30 09:40:00,35.39,35.55,35.38,35.45,236692.0,33.7283,33.8808,33.7188,33.7855,236692.0
2021-11-30 09:50:00,35.44,35.58,35.42,35.52,190844.0,33.776,33.9094,33.7569,33.8522,190844.0
2021-11-30 10:00:00,35.52,35.71,35.5,35.69,161213.0,33.8522,34.0333,33.8331,34.0142,161213.0
2021-11-30 10:10:00,35.69,35.74,35.64,35.67,146523.0,34.0142,34.0619,33.9666,33.9952,146523.0
2021-11-30 10:20:00,35.66,35.66,35.5,35.54,169084.0,33.9856,33.9856,33.8331,33.8713,169084.0
2021-11-30 10:30:00,35.53,35.6,35.46,35.48,429225.0,33.8617,33.9284,33.795,33.8141,429225.0
2021-11-30 10:40:00,35.48,35.54,35.39,35.4,194813.0,33.8141,33.8713,33.7283,33.7378,194813.0
2021-11-30 10:50:00,35.4,35.41,35.19,35.2,357465.0,33.7378,33.7474,33.5377,33.5472,357465.0
2021-11-30 11:00:00,35.2,35.27,35.16,35.21,266150.0,33.5472,33.6139,33.5091,33.5568,266150.0
2021-11-30 11:10:00,35.22,35.35,35.2,35.3,166221.0,33.5663,33.6902,33.5472,33.6425,166221.0
2021-11-30 11:20:00,35.3,35.34,35.23,35.24,245966.0,33.6425,33.6807,33.5758,33.5853,245966.0
2021-11-30 11:30:00,35.24,35.28,35.2,35.2,115223.0,33.5853,33.6235,33.5472,33.5472,115223.0
2021-11-30 11:40:00,35.2,35.2,35.02,35.05,395493.0,33.5472,33.5472,33.3757,33.4043,395493.0
2021-11-30 11:50:00,35.05,35.07,34.93,35.07,380808.0,33.4043,33.4233,33.2899,33.4233,380808.0
2021-11-30 12:00:00,35.06,35.06,34.9,34.94,213286.0,33.4138,33.4138,33.2613,33.2994,213286.0
2021-11-30 12:10:00,34.95,35.06,34.9,35.04,410463.0,33.309,33.4138,33.2613,33.3947,410463.0
2021-11-30 12:20:00,35.03,35.09,34.96,35.05,153757.0,33.3852,33.4424,33.3185,33.4043,153757.0
2021-11-30 12:30:00,35.04,35.09,35.01,35.07,124063.0,33.3947,33.4424,33.3661,33.4233,124063.0
2021-11-30 12:40:00,35.08,35.1,35.0,35.0,127304.0,33.4329,33.4519,33.3566,33.3566,127304.0
2021-11-30 12:50:00,35.01,35.04,34.94,34.96,152739.0,33.3661,33.3947,33.2994,33.3185,152739.0
2021-11-30 13:00:00,34.96,34.98,34.83,34.86,392320.0,33.3185,33.3376,33.1946,33.2232,392320.0
2021-11-30 13:10:00,34.87,34.88,34.78,34.85,263448.0,33.2327,33.2423,33.1469,33.2137,263448.0
2021-11-30 13:20:00,34.85,34.91,34.82,34.87,169724.0,33.2137,33.2708,33.1851,33.2327,169724.0
2021-11-30 13:30:00,34.87,34.99,34.85,34.98,208367.0,33.2327,33.3471,33.2137,33.3376,208367.0
2021-11-30 13:40:00,34.97,34.98,34.93,34.96,112385.0,33.328,33.3376,33.2899,33.3185,112385.0
2021-11-30 13:50:00,34.96,35.03,34.95,34.98,165610.0,33.3185,33.3852,33.309,33.3376,165610.0
2021-11-30 14:00:00,34.98,35.04,34.97,35.01,161659.0,33.3376,33.3947,33.328,33.3661,161659.0
2021-11-30 14:10:00,35.02,35.07,35.0,35.01,155336.0,33.3757,33.4233,33.3566,33.3661,155336.0
2021-11-30 14:20:00,35.01,35.01,34.91,34.91,170218.0,33.3661,33.3661,33.2708,33.2708,170218.0
2021-11-30 14:30:00,34.91,34.94,34.88,34.91,202307.0,33.2708,33.2994,33.2423,33.2708,202307.0
2021-11-30 14:40:00,34.91,34.92,34.81,34.81,263955.0,33.2708,33.2804,33.1755,33.1755,263955.0
2021-11-30 14:50:00,34.82,34.82,34.78,34.8,249459.0,33.1851,33.1851,33.1469,33.166,249459.0
2021-11-30 15:00:00,34.79,34.82,34.73,34.74,379006.0,33.1565,33.1851,33.0993,33.1088,379006.0
2021-11-30 15:10:00,34.75,34.77,34.69,34.76,253180.0,33.1184,33.1374,33.0612,33.1279,253180.0
2021-11-30 15:20:00,34.75,34.76,34.68,34.75,302397.0,33.1184,33.1279,33.0516,33.1184,302397.0
2021-11-30 15:30:00,34.74,34.83,34.73,34.79,385215.0,33.1088,33.1946,33.0993,33.1565,385215.0
2021-11-30 15:40:00,34.78,34.86,34.73,34.73,434359.0,33.1469,33.2232,33.0993,33.0993,434359.0
2021-11-30 15:50:00,34.73,34.83,34.58,34.65,2091755.0,33.0993,33.1946,32.9563,33.0231,2091755.0
2021-12-01 09:30:00,35.27,35.37,35.1,35.18,770529.0,33.6139,33.7092,33.4519,33.5282,770529.0
2021-12-01 09:40:00,35.17,35.49,35.16,35.41,683171.0,33.5186,33.8236,33.5091,33.7474,683171.0
2021-12-01 09:50:00,35.4,35.44,35.32,35.34,285032.0,33.7378,33.776,33.6616,33.6807,285032.0
2021-12-01 10:00:00,35.34,35.6,35.33,35.5,298410.0,33.6807,33.9284,33.6711,33.8331,298410.0
2021-12-01 10:10:00,35.49,35.51,35.38,35.47,319061.0,33.8236,33.8427,33.7188,33.8046,319061.0
2021-12-01 10:20:00,35.46,35.5,35.38,35.39,291481.0,33.795,33.8331,33.7188,33.7283,291481.0
2021-12-01 10:30:00,35.39,35.42,35.26,35.26,216832.0,33.7283,33.7569,33.6044,33.6044,216832.0
2021-12-01 10:40:00,35.26,35.32,35.19,35.26,280243.0,33.6044,33.6616,33.5377,33.6044,280243.0
2021-12-01 10:50:00,35.25,35.41,35.22,35.35,175761.0,33.5949,33.7474,33.5663,33.6902,175761.0
2021-12-01 11:00:00,35.34,35.4,35.31,35.34,215438.0,33.6807,33.7378,33.6521,33.6807,215438.0
2021-12-01 11:10:00,35.34,35.45,35.31,35.43,679528.0,33.6807,33.7855,33.6521,33.7664,679528.0
2021-12-01 11:20:00,35.43,35.62,35.42,35.54,382523.0,33.7664,33.9475,33.7569,33.8713,382523.0
2021-12-01 11:30:00,35.54,35.6,35.52,35.57,287552.0,33.8713,33.9284,33.8522,33.8999,287552.0
2021-12-01 11:40:00,35.56,35.59,35.5,35.54,222926.0,33.8903,33.9189,33.8331,33.8713,222926.0
2021-12-01 11:50:00,35.53,35.59,35.47,35.5,210550.0,33.8617,33.9189,33.8046,33.8331,210550.0
2021-12-01 12:00:00,35.5,35.51,35.43,35.47,139971.0,33.8331,33.8427,33.7664,33.8046,139971.0
2021-12-01 12:10:00,35.46,35.49,35.4,35.4,187582.0,33.795,33.8236,33.7378,33.7378,187582.0
2021-12-01 12:20:00,35.4,35.46,35.33,35.34,153821.0,33.7378,33.795,33.6711,33.6807,153821.0
2021-12-01 12:30:00,35.34,35.43,35.33,35.41,129465.0,33.6807,33.7664,33.6711,33.7474,129465.0
2021-12-01 12:40:00,35.41,35.44,35.33,35.38,126887.0,33.7474,33.776,33.6711,33.7188,126887.0
2021-12-01 12:50:00,35.37,35.37,35.23,35.26,161187.0,33.7092,33.7092,33.5758,33.6044,161187.0
2021-12-01 13:00:00,35.26,35.28,35.14,35.19,174204.0,33.6044,33.6235,33.49,33.5377,174204.0
2021-12-01 13:10:00,35.19,35.22,35.1,35.11,192056.0,33.5377,33.5663,33.4519,33.4615,192056.0
2021-12-01 13:20:00,35.11,35.2,35.09,35.18,131076.0,33.4615,33.5472,33.4424,33.5282,131076.0
2021-12-01 13:30:00,35.19,35.21,35.16,35.18,182419.0,33.5377,33.5568,33.5091,33.5282,182419.0
2021-12-01 13:40:00,35.18,35.18,35.02,35.03,212396.0,33.5282,33.5282,33.3757,33.3852,212396.0
2021-12-01 13:50:00,35.03,35.11,35.03,35.1,128987.0,33.3852,33.4615,33.3852,33.4519,128987.0
2021-12-01 14:00:00,35.09,35.12,35.01,35.02,154902.0,33.4424,33.471,33.3661,33.3757,154902.0
2021-12-01 14:10:00,35.02,35.08,34.99,35.01,195224.0,33.3757,33.4329,33.3471,33.3661,195224.0
2021-12-01 14:20:00,35.02,35.11,35.0,35.1,293706.0,33.3757,33.4615,33.3566,33.4519,293706.0
2021-12-01 14:30:00,35.1,35.16,35.02,35.1,146317.0,33.4519,33.5091,33.3757,33.4519,146317.0
2021-12-01 14:40:00,35.1,35.1,35.03,35.07,128458.0,33.4519,33.4519,33.3852,33.4233,128458.0
2021-12-01 14:50:00,35.06,35.08,34.93,34.93,199326.0,33.4138,33.4329,33.2899,33.2899,199326.0
2021-12-01 15:00:00,34.94,34.98,34.9,34.91,207429.0,33.2994,33.3376,33.2613,33.2708,207429.0
2021-12-01 15:10:00,34.91,34.95,34.85,34.88,265657.0,33.2708,33.309,33.2137,33.2423,265657.0
2021-12-01 15:20:00,34.88,34.88,34.69,34.73,372429.0,33.2423,33.2423,33.0612,33.0993,372429.0
2021-12-01 15:30:00,34.73,34.76,34.65,34.75,458269.0,33.0993,33.1279,33.0231,33.1184,458269.0
2021-12-01 15:40:00,34.75,34.81,34.66,34.67,562147.0,33.1184,33.1755,33.0326,33.0421,562147.0
2021-12-01 15:50:00,34.68,34.68,34.42,34.43,1887687.0,33.0516,33.0516,32.8039,32.8134,1887687.0
2021-12-02 09:30:00,34.49,34.84,34.43,34.78,454081.0,32.8706,33.2041,32.8134,33.1469,454081.0
2021-12-02 09:40:00,34.78,34.93,34.7,34.86,333976.0,33.1469,33.2899,33.0707,33.2232,333976.0
2021-12-02 09:50:00,34.87,35.23,34.87,35.21,376512.0,33.2327,33.5758,33.2327,33.5568,376512.0
2021-12-02 10:00:00,35.21,35.22,35.08,35.15,361687.0,33.5568,33.5663,33.4329,33.4996,361687.0
2021-12-02 10:10:00,35.15,35.3,35.14,35.29,263045.0,33.4996,33.6425,33.49,33.633,263045.0
2021-12-02 10:20:00,35.29,35.33,35.23,35.32,306145.0,33.633,33.6711,33.5758,33.6616,306145.0
2021-12-02 10:30:00,35.32,35.39,35.19,35.2,385625.0,33.6616,33.7283,33.5377,33.5472,385625.0
2021-12-02 10:40:00,35.21,35.26,35.12,35.18,216881.0,33.5568,33.6044,33.471,33.5282,216881.0
2021-12-02 10:50:00,35.18,35.37,35.15,35.37,213638.0,33.5282,33.7092,33.4996,33.7092,213638.0
2021-12-02 11:00:00,35.37,35.41,35.26,35.35,373780.0,33.7092,33.7474,33.6044,33.6902,373780.0
2021-12-02 11:10:00,35.35,35.37,35.28,35.35,143599.0,33.6902,33.7092,33.6235,33.6902,143599.0
2021-12-02 11:20:00,35.34,35.42,35.34,35.37,257277.0,33.6807,33.7569,33.6807,33.7092,257277.0
2021-12-02 11:30:00,35.37,35.39,35.27,35.36,190457.0,33.7092,33.7283,33.6139,33.6997,190457.0
2021-12-02 11:40:00,35.37,35.44,35.29,35.39,202212.0,33.7092,33.776,33.633,33.7283,202212.0
2021-12-02 11:50:00,35.39,35.45,35.35,35.44,178987.0,33.7283,33.7855,33.6902,33.776,178987.0
2021-12-02 12:00:00,35.45,35.51,35.39,35.5,203297.0,33.7855,33.8427,33.7283,33.8331,203297.0
2021-12-02 12:10:00,35.5,35.56,35.47,35.48,270835.0,33.8331,33.8903,33.8046,33.8141,270835.0
2021-12-02 12:20:00,35.48,35.55,35.47,35.54,365511.0,33.8141,33.8808,33.8046,33.8713,365511.0
2021-12-02 12:30:00,35.53,35.56,35.47,35.54,223843.0,33.8617,33.8903,33.8046,33.8713,223843.0
2021-12-02 12:40:00,35.53,35.62,35.5,35.61,159317.0,33.8617,33.9475,33.8331,33.938,159317.0
2021-12-02 12:50:00,35.62,35.66,35.58,35.63,188978.0,33.9475,33.9856,33.9094,33.957,188978.0
2021-12-02 13:00:00,35.62,35.66,35.53,35.55,208101.0,33.9475,33.9856,33.8617,33.8808,208101.0
2021-12-02 13:10:00,35.55,35.61,35.52,35.55,110652.0,33.8808,33.938,33.8522,33.8808,110652.0
2021-12-02 13:20:00,35.56,35.58,35.46,35.47,164072.0,33.8903,33.9094,33.795,33.8046,164072.0
2021-12-02 13:30:00,35.47,35.59,35.47,35.57,109770.0,33.8046,33.9189,33.8046,33.8999,109770.0
2021-12-02 13:40:00,35.57,35.62,35.52,35.57,91338.0,33.8999,33.9475,33.8522,33.8999,91338.0
2021-12-02 13:50:00,35.56,35.68,35.53,35.66,98751.0,33.8903,34.0047,33.8617,33.9856,98751.0
2021-12-02 14:00:00,35.66,35.67,35.6,35.65,150489.0,33.9856,33.9952,33.9284,33.9761,150489.0
2021-12-02 14:10:00,35.65,35.67,35.61,35.62,98483.0,33.9761,33.9952,33.938,33.9475,98483.0
2021-12-02 14:20:00,35.61,35.69,35.6,35.68,137462.0,33.938,34.0142,33.9284,34.0047,137462.0
2021-12-02 14:30:00,35.67,35.67,35.6,35.65,89733.0,33.9952,33.9952,33.9284,33.9761,89733.0
2021-12-02 14:40:00,35.65,35.73,35.63,35.69,113215.0,33.9761,34.0523,33.957,34.0142,113215.0
2021-12-02 14:50:00,35.69,35.71,35.61,35.62,232312.0,34.0142,34.0333,33.938,33.9475,232312.0
2021-12-02 15:00:00,35.63,35.63,35.57,35.6,146991.0,33.957,33.957,33.8999,33.9284,146991.0
2021-12-02 15:10:00,35.6,35.6,35.52,35.56,163638.0,33.9284,33.9284,33.8522,33.8903,163638.0
2021-12-02 15:20:00,35.55,35.59,35.51,35.58,128728.0,33.8808,33.9189,33.8427,33.9094,128728.0
2021-12-02 15:30:00,35.58,35.63,35.57,35.58,230241.0,33.9094,33.957,33.8999,33.9094,230241.0
2021-12-02 15:40:00,35.58,35.65,35.57,35.62,426193.0,33.9094,33.9761,33.8999,33.9475,426193.0
2021-12-02 15:50:00,35.62,35.63,35.5,35.57,1195804.0,33.9475,33.957,33.8331,33.8999,1195804.0
2021-12-03 09:30:00,35.95,36.46,35.86,36.26,679630.0,34.262,34.7481,34.1762,34.5575,679630.0
2021-12-03 09:40:00,36.26,36.49,36.2,36.45,445298.0,34.5575,34.7767,34.5003,34.7385,445298.0
2021-12-03 09:50:00,36.45,36.46,36.17,36.2,258240.0,34.7385,34.7481,34.4717,34.5003,258240.0
2021-12-03 10:00:00,36.2,36.22,36.02,36.07,258673.0,34.5003,34.5193,34.3287,34.3764,258673.0
2021-12-03 10:10:00,36.07,36.08,35.96,35.97,232742.0,34.3764,34.3859,34.2715,34.2811,232742.0
2021-12-03 10:20:00,35.97,36.15,35.88,36.09,246567.0,34.2811,34.4526,34.1953,34.3954,246567.0
2021-12-03 10:30:00,36.09,36.1,35.89,35.95,195872.0,34.3954,34.405,34.2048,34.262,195872.0
2021-12-03 10:40:00,35.95,35.96,35.83,35.87,226666.0,34.262,34.2715,34.1476,34.1858,226666.0
2021-12-03 10:50:00,35.87,35.88,35.72,35.73,166590.0,34.1858,34.1953,34.0428,34.0523,166590.0
2021-12-03 11:00:00,35.72,35.82,35.71,35.77,145359.0,34.0428,34.1381,34.0333,34.0905,145359.0
2021-12-03 11:10:00,35.77,35.89,35.76,35.88,283025.0,34.0905,34.2048,34.0809,34.1953,283025.0
2021-12-03 11:20:00,35.88,36.02,35.87,35.95,250257.0,34.1953,34.3287,34.1858,34.262,250257.0
2021-12-03 11:30:00,35.95,35.99,35.88,35.96,222599.0,34.262,34.3001,34.1953,34.2715,222599.0
2021-12-03 11:40:00,35.96,35.97,35.9,35.95,248525.0,34.2715,34.2811,34.2144,34.262,248525.0
2021-12-03 11:50:00,35.95,35.95,35.82,35.83,146718.0,34.262,34.262,34.1381,34.1476,146718.0
2021-12-03 12:00:00,35.84,35.93,35.83,35.86,159277.0,34.1572,34.243,34.1476,34.1762,159277.0
2021-12-03 12:10:00,35.86,35.98,35.83,35.95,159717.0,34.1762,34.2906,34.1476,34.262,159717.0
2021-12-03 12:20:00,35.95,36.06,35.93,36.03,128360.0,34.262,34.3668,34.243,34.3383,128360.0
2021-12-03 12:30:00,36.03,36.03,35.9,35.99,172542.0,34.3383,34.3383,34.2144,34.3001,172542.0
2021-12-03 12:40:00,35.99,36.01,35.88,35.9,156657.0,34.3001,34.3192,34.1953,34.2144,156657.0
2021-12-03 12:50:00,35.89,35.94,35.82,35.85,138408.0,34.2048,34.2525,34.1381,34.1667,138408.0
2021-12-03 13:00:00,35.85,35.88,35.79,35.85,106064.0,34.1667,34.1953,34.1095,34.1667,106064.0
2021-12-03 13:10:00,35.85,35.87,35.8,35.83,83796.0,34.1667,34.1858,34.1191,34.1476,83796.0
2021-12-03 13:20:00,35.83,35.84,35.73,35.73,101596.0,34.1476,34.1572,34.0523,34.0523,101596.0
2021-12-03 13:30:00,35.73,35.75,35.69,35.71,115164.0,34.0523,34.0714,34.0142,34.0333,115164.0
2021-12-03 13:40:00,35.71,35.79,35.68,35.72,118016.0,34.0333,34.1095,34.0047,34.0428,118016.0
2021-12-03 13:50:00,35.72,35.78,35.7,35.7,104769.0,34.0428,34.1,34.0238,34.0238,104769.0
2021-12-03 14:00:00,35.7,35.72,35.65,35.66,97354.0,34.0238,34.0428,33.9761,33.9856,97354.0
2021-12-03 14:10:00,35.67,35.7,35.61,35.62,137650.0,33.9952,34.0238,33.938,33.9475,137650.0
2021-12-03 14:20:00,35.62,35.7,35.57,35.62,143554.0,33.9475,34.0238,33.8999,33.9475,143554.0
2021-12-03 14:30:00,35.62,35.62,35.55,35.57,158494.0,33.9475,33.9475,33.8808,33.8999,158494.0
2021-12-03 14:40:00,35.57,35.63,35.57,35.59,101712.0,33.8999,33.957,33.8999,33.9189,101712.0
2021-12-03 14:50:00,35.59,35.63,35.51,35.51,161246.0,33.9189,33.957,33.8427,33.8427,161246.0
2021-12-03 15:00:00,35.51,35.61,35.47,35.51,201140.0,33.8427,33.938,33.8046,33.8427,201140.0
2021-12-03 15:10:00,35.51,35.59,35.49,35.52,129384.0,33.8427,33.9189,33.8236,33.8522,129384.0
2021-12-03 15:20:00,35.52,35.67,35.52,35.58,235688.0,33.8522,33.9952,33.8522,33.9094,235688.0
2021-12-03 15:30:00,35.58,35.64,35.48,35.5,536225.0,33.9094,33.9666,33.8141,33.8331,536225.0
2021-12-03 15:40:00,35.5,35.6,35.49,35.6,466443.0,33.8331,33.9284,33.8236,33.9284,466443.0
2021-12-03 15:50:00,35.6,35.89,35.59,35.85,1937097.0,33.9284,34.2048,33.9189,34.1667,1937097.0
2021-12-06 09:30:00,36.26,36.52,36.16,36.5,361097.0,34.5575,34.8052,34.4622,34.7862,361097.0
2021-12-06 09:40:00,36.5,36.75,36.42,36.73,332647.0,34.7862,35.0244,34.7099,35.0054,332647.0
2021-12-06 09:50:00,36.73,36.74,36.52,36.69,186553.0,35.0054,35.0149,34.8052,34.9673,186553.0
2021-12-06 10:00:00,36.69,36.74,36.58,36.74,300603.0,34.9673,35.0149,34.8624,35.0149,300603.0
2021-12-06 10:10:00,36.73,36.94,36.72,36.87,236425.0,35.0054,35.2055,34.9959,35.1388,236425.0
2021-12-06 10:20:00,36.87,36.88,36.78,36.78,144583.0,35.1388,35.1483,35.053,35.053,144583.0
2021-12-06 10:30:00,36.79,36.89,36.77,36.8,212303.0,35.0626,35.1579,35.0435,35.0721,212303.0
2021-12-06 10:40:00,36.8,36.83,36.62,36.67,369823.0,35.0721,35.1007,34.9006,34.9482,369823.0
2021-12-06 10:50:00,36.68,36.88,36.67,36.79,252897.0,34.9577,35.1483,34.9482,35.0626,252897.0
2021-12-06 11:00:00,36.79,36.83,36.69,36.72,164345.0,35.0626,35.1007,34.9673,34.9959,164345.0
2021-12-06 11:10:00,36.72,36.77,36.64,36.75,159113.0,34.9959,35.0435,34.9196,35.0244,159113.0
2021-12-06 11:20:00,36.75,36.82,36.73,36.79,104675.0,35.0244,35.0912,35.0054,35.0626,104675.0
2021-12-06 11:30:00,36.79,36.8,36.7,36.77,113865.0,35.0626,35.0721,34.9768,35.0435,113865.0
2021-12-06 11:40:00,36.77,36.84,36.75,36.76,113876.0,35.0435,35.1102,35.0244,35.034,113876.0
2021-12-06 11:50:00,36.77,36.84,36.76,36.8,113315.0,35.0435,35.1102,35.034,35.0721,113315.0
2021-12-06 12:00:00,36.8,36.85,36.73,36.84,122703.0,35.0721,35.1198,35.0054,35.1102,122703.0
2021-12-06 12:10:00,36.83,36.87,36.75,36.85,216572.0,35.1007,35.1388,35.0244,35.1198,216572.0
2021-12-06 12:20:00,36.85,36.93,36.81,36.88,143933.0,35.1198,35.196,35.0816,35.1483,143933.0
2021-12-06 12:30:00,36.88,36.93,36.87,36.89,85468.0,35.1483,35.196,35.1388,35.1579,85468.0
2021-12-06 12:40:00,36.89,36.89,36.79,36.89,97969.0,35.1579,35.1579,35.0626,35.1579,97969.0
2021-12-06 12:50:00,36.89,36.92,36.87,36.91,116635.0,35.1579,35.1865,35.1388,35.1769,116635.0
2021-12-06 13:00:00,36.91,36.92,36.79,36.8,211890.0,35.1769,35.1865,35.0626,35.0721,211890.0
2021-12-06 13:10:00,36.8,36.81,36.7,36.74,173461.0,35.0721,35.0816,34.9768,35.0149,173461.0
2021-12-06 13:20:00,36.74,36.85,36.7,36.77,181806.0,35.0149,35.1198,34.9768,35.0435,181806.0
2021-12-06 13:30:00,36.78,36.8,36.72,36.77,395391.0,35.053,35.0721,34.9959,35.0435,395391.0
2021-12-06 13:40:00,36.78,36.94,36.78,36.94,222388.0,35.053,35.2055,35.053,35.2055,222388.0
2021-12-06 13:50:00,36.94,37.0,36.93,36.95,286237.0,35.2055,35.2627,35.196,35.2151,286237.0
2021-12-06 14:00:00,36.95,37.02,36.91,36.95,544777.0,35.2151,35.2818,35.1769,35.2151,544777.0
2021-12-06 14:10:00,36.95,37.02,36.93,36.99,271582.0,35.2151,35.2818,35.196,35.2532,271582.0
2021-12-06 14:20:00,36.99,36.99,36.92,36.92,148052.0,35.2532,35.2532,35.1865,35.1865,148052.0
2021-12-06 14:30:00,36.92,36.95,36.89,36.95,515790.0,35.1865,35.2151,35.1579,35.2151,515790.0
2021-12-06 14:40:00,36.94,36.96,36.88,36.89,121040.0,35.2055,35.2246,35.1483,35.1579,121040.0
2021-12-06 14:50:00,36.89,36.89,36.81,36.85,112874.0,35.1579,35.1579,35.0816,35.1198,112874.0
2021-12-06 15:00:00,36.84,36.85,36.77,36.82,149056.0,35.1102,35.1198,35.0435,35.0912,149056.0
2021-12-06 15:10:00,36.82,36.85,36.78,36.84,220247.0,35.0912,35.1198,35.053,35.1102,220247.0
2021-12-06 15:20:00,36.84,36.86,36.77,36.82,208568.0,35.1102,35.1293,35.0435,35.0912,208568.0
2021-12-06 15:30:00,36.82,36.83,36.73,36.8,232480.0,35.0912,35.1007,35.0054,35.0721,232480.0
2021-12-06 15:40:00,36.79,36.86,36.74,36.78,412166.0,35.0626,35.1293,35.0149,35.053,412166.0
2021-12-06 15:50:00,36.77,36.79,36.72,36.76,906186.0,35.0435,35.0626,34.9959,35.034,906186.0
2021-12-07 09:30:00,36.98,37.16,36.91,37.09,274579.0,35.2437,35.4152,35.1769,35.3485,274579.0
2021-12-07 09:40:00,37.09,37.19,37.04,37.07,195728.0,35.3485,35.4438,35.3008,35.3294,195728.0
2021-12-07 09:50:00,37.08,37.08,36.98,37.04,223996.0,35.339,35.339,35.2437,35.3008,223996.0
2021-12-07 10:00:00,37.05,37.06,36.85,36.89,250441.0,35.3104,35.3199,35.1198,35.1579,250441.0
2021-12-07 10:10:00,36.89,37.01,36.89,36.97,165367.0,35.1579,35.2722,35.1579,35.2341,165367.0
2021-12-07 10:20:00,36.98,37.09,36.98,37.07,197472.0,35.2437,35.3485,35.2437,35.3294,197472.0
2021-12-07 10:30:00,37.07,37.13,37.02,37.08,152646.0,35.3294,35.3866,35.2818,35.339,152646.0
2021-12-07 10:40:00,37.09,37.17,37.07,37.16,116194.0,35.3485,35.4247,35.3294,35.4152,116194.0
2021-12-07 10:50:00,37.16,37.29,37.16,37.29,459481.0,35.4152,35.5391,35.4152,35.5391,459481.0
2021-12-07 11:00:00,37.29,37.33,37.24,37.32,179052.0,35.5391,35.5772,35.4914,35.5677,179052.0
2021-12-07 11:10:00,37.33,37.35,37.2,37.28,177335.0,35.5772,35.5963,35.4533,35.5296,177335.0
2021-12-07 11:20:00,37.29,37.31,37.21,37.23,133025.0,35.5391,35.5582,35.4629,35.4819,133025.0
2021-12-07 11:30:00,37.23,37.24,37.16,37.18,195851.0,35.4819,35.4914,35.4152,35.4343,195851.0
2021-12-07 11:40:00,37.19,37.21,37.12,37.15,140922.0,35.4438,35.4629,35.3771,35.4057,140922.0
2021-12-07 11:50:00,37.16,37.2,37.14,37.17,115233.0,35.4152,35.4533,35.3961,35.4247,115233.0
2021-12-07 12:00:00,37.18,37.18,37.09,37.1,115020.0,35.4343,35.4343,35.3485,35.358,115020.0
2021-12-07 12:10:00,37.09,37.14,37.06,37.06,84453.0,35.3485,35.3961,35.3199,35.3199,84453.0
2021-12-07 12:20:00,37.06,37.07,37.03,37.05,94333.0,35.3199,35.3294,35.2913,35.3104,94333.0
2021-12-07 12:30:00,37.06,37.1,37.05,37.06,99791.0,35.3199,35.358,35.3104,35.3199,99791.0
2021-12-07 12:40:00,37.05,37.08,36.99,37.03,94784.0,35.3104,35.339,35.2532,35.2913,94784.0
2021-12-07 12:50:00,37.04,37.09,37.03,37.09,47452.0,35.3008,35.3485,35.2913,35.3485,47452.0
2021-12-07 13:00:00,37.09,37.17,37.06,37.16,115637.0,35.3485,35.4247,35.3199,35.4152,115637.0
2021-12-07 13:10:00,37.16,37.17,37.1,37.12,87161.0,35.4152,35.4247,35.358,35.3771,87161.0
2021-12-07 13:20:00,37.11,37.12,37.07,37.11,100567.0,35.3675,35.3771,35.3294,35.3675,100567.0
2021-12-07 13:30:00,37.11,37.13,37.09,37.12,88211.0,35.3675,35.3866,35.3485,35.3771,88211.0
2021-12-07 13:40:00,37.12,37.14,37.08,37.1,69855.0,35.3771,35.3961,35.339,35.358,69855.0
2021-12-07 13:50:00,37.09,37.14,37.08,37.13,89852.0,35.3485,35.3961,35.339,35.3866,89852.0
2021-12-07 14:00:00,37.13,37.14,37.08,37.1,95319.0,35.3866,35.3961,35.339,35.358,95319.0
2021-12-07 14:10:00,37.11,37.12,37.09,37.1,93693.0,35.3675,35.3771,35.3485,35.358,93693.0
2021-12-07 14:20:00,37.09,37.12,37.08,37.12,107435.0,35.3485,35.3771,35.339,35.3771,107435.0
2021-12-07 14:30:00,37.12,37.14,37.1,37.13,117013.0,35.3771,35.3961,35.358,35.3866,117013.0
2021-12-07 14:40:00,37.13,37.16,37.11,37.14,107250.0,35.3866,35.4152,35.3675,35.3961,107250.0
2021-12-07 14:50:00,37.14,37.17,37.12,37.12,101798.0,35.3961,35.4247,35.3771,35.3771,101798.0
2021-12-07 15:00:00,37.13,37.17,37.08,37.14,165762.0,35.3866,35.4247,35.339,35.3961,165762.0
2021-12-07 15:10:00,37.13,37.17,37.12,37.16,130009.0,35.3866,35.4247,35.3771,35.4152,130009.0
2021-12-07 15:20:00,37.16,37.18,37.11,37.13,336211.0,35.4152,35.4343,35.3675,35.3866,336211.0
2021-12-07 15:30:00,37.13,37.14,37.03,37.03,276101.0,35.3866,35.3961,35.2913,35.2913,276101.0
2021-12-07 15:40:00,37.04,37.13,37.03,37.09,362870.0,35.3008,35.3866,35.2913,35.3485,362870.0
2021-12-07 15:50:00,37.08,37.1,36.99,37.1,1217998.0,35.339,35.358,35.2532,35.358,1217998.0
2021-12-08 09:30:00,37.17,37.29,37.0,37.0,263367.0,35.4247,35.5391,35.2627,35.2627,263367.0
2021-12-08 09:40:00,37.0,37.01,36.77,36.79,151161.0,35.2627,35.2722,35.0435,35.0626,151161.0
2021-12-08 09:50:00,36.79,36.9,36.78,36.88,118037.0,35.0626,35.1674,35.053,35.1483,118037.0
2021-12-08 10:00:00,36.87,37.04,36.87,36.97,174419.0,35.1388,35.3008,35.1388,35.2341,174419.0
2021-12-08 10:10:00,36.98,36.99,36.79,36.79,127328.0,35.2437,35.2532,35.0626,35.0626,127328.0
2021-12-08 10:20:00,36.79,36.81,36.6,36.61,133599.0,35.0626,35.0816,34.8815,34.891,133599.0
2021-12-08 10:30:00,36.62,36.67,36.58,36.59,109356.0,34.9006,34.9482,34.8624,34.872,109356.0
2021-12-08 10:40:00,36.59,36.72,36.58,36.71,274986.0,34.872,34.9959,34.8624,34.9863,274986.0
2021-12-08 10:50:00,36.72,36.72,36.58,36.59,231008.0,34.9959,34.9959,34.8624,34.872,231008.0
2021-12-08 11:00:00,36.6,36.74,36.57,36.7,812419.0,34.8815,35.0149,34.8529,34.9768,812419.0
2021-12-08 11:10:00,36.7,36.74,36.6,36.61,361506.0,34.9768,35.0149,34.8815,34.891,361506.0
2021-12-08 11:20:00,36.6,36.76,36.58,36.73,265591.0,34.8815,35.034,34.8624,35.0054,265591.0
2021-12-08 11:30:00,36.73,36.75,36.67,36.72,181264.0,35.0054,35.0244,34.9482,34.9959,181264.0
2021-12-08 11:40:00,36.73,36.77,36.7,36.75,194613.0,35.0054,35.0435,34.9768,35.0244,194613.0
2021-12-08 11:50:00,36.75,36.77,36.71,36.73,212565.0,35.0244,35.0435,34.9863,35.0054,212565.0
2021-12-08 12:00:00,36.73,36.76,36.7,36.74,167904.0,35.0054,35.034,34.9768,35.0149,167904.0
2021-12-08 12:10:00,36.74,36.79,36.7,36.73,176192.0,35.0149,35.0626,34.9768,35.0054,176192.0
2021-12-08 12:20:00,36.73,36.74,36.66,36.71,332303.0,35.0054,35.0149,34.9387,34.9863,332303.0
2021-12-08 12:30:00,36.7,36.74,36.61,36.63,1189559.0,34.9768,35.0149,34.891,34.9101,1189559.0
2021-12-08 12:40:00,36.63,36.74,36.62,36.73,122569.0,34.9101,35.0149,34.9006,35.0054,122569.0
2021-12-08 12:50:00,36.73,36.79,36.69,36.73,93192.0,35.0054,35.0626,34.9673,35.0054,93192.0
2021-12-08 13:00:00,36.74,36.75,36.72,36.72,65985.0,35.0149,35.0244,34.9959,34.9959,65985.0
2021-12-08 13:10:00,36.73,36.8,36.7,36.78,123438.0,35.0054,35.0721,34.9768,35.053,123438.0
2021-12-08 13:20:00,36.79,36.87,36.77,36.87,111489.0,35.0626,35.1388,35.0435,35.1388,111489.0
2021-12-08 13:30:00,36.87,36.88,36.78,36.83,242116.0,35.1388,35.1483,35.053,35.1007,242116.0
2021-12-08 13:40:00,36.83,36.89,36.78,36.82,133188.0,35.1007,35.1579,35.053,35.0912,133188.0
2021-12-08 13:50:00,36.83,36.84,36.79,36.82,82426.0,35.1007,35.1102,35.0626,35.0912,82426.0
2021-12-08 14:00:00,36.82,36.85,36.8,36.83,101420.0,35.0912,35.1198,35.0721,35.1007,101420.0
2021-12-08 14:10:00,36.83,36.83,36.76,36.8,70376.0,35.1007,35.1007,35.034,35.0721,70376.0
2021-12-08 14:20:00,36.8,36.88,36.8,36.87,98531.0,35.0721,35.1483,35.0721,35.1388,98531.0
2021-12-08 14:30:00,36.87,36.88,36.83,36.86,89930.0,35.1388,35.1483,35.1007,35.1293,89930.0
2021-12-08 14:40:00,36.85,36.86,36.82,36.85,80534.0,35.1198,35.1293,35.0912,35.1198,80534.0
2021-12-08 14:50:00,36.84,36.87,36.78,36.78,190842.0,35.1102,35.1388,35.053,35.053,190842.0
2021-12-08 15:00:00,36.78,36.88,36.77,36.88,152064.0,35.053,35.1483,35.0435,35.1483,152064.0
2021-12-08 15:10:00,36.88,36.89,36.85,36.87,93325.0,35.1483,35.1579,35.1198,35.1388,93325.0
2021-12-08 15:20:00,36.87,36.93,36.86,36.91,160673.0,35.1388,35.196,35.1293,35.1769,160673.0
2021-12-08 15:30:00,36.91,36.97,36.89,36.97,223209.0,35.1769,35.2341,35.1579,35.2341,223209.0
2021-12-08 15:40:00,36.97,37.03,36.95,37.01,252893.0,35.2341,35.2913,35.2151,35.2722,252893.0
2021-12-08 15:50:00,37.01,37.04,36.91,36.94,924983.0,35.2722,35.3008,35.1769,35.2055,924983.0
2021-12-09 09:30:00,36.81,36.9,36.57,36.61,241481.0,35.0816,35.1674,34.8529,34.891,241481.0
2021-12-09 09:40:00,36.61,36.71,36.54,36.68,226311.0,34.891,34.9863,34.8243,34.9577,226311.0
2021-12-09 09:50:00,36.68,36.87,36.6,36.79,207065.0,34.9577,35.1388,34.8815,35.0626,207065.0
2021-12-09 10:00:00,36.79,36.83,36.74,36.76,134253.0,35.0626,35.1007,35.0149,35.034,134253.0
2021-12-09 10:10:00,36.76,36.83,36.75,36.79,143324.0,35.034,35.1007,35.0244,35.0626,143324.0
2021-12-09 10:20:00,36.79,36.84,36.76,36.77,110634.0,35.0626,35.1102,35.034,35.0435,110634.0
2021-12-09 10:30:00,36.77,36.78,36.67,36.71,114680.0,35.0435,35.053,34.9482,34.9863,114680.0
2021-12-09 10:40:00,36.71,36.76,36.65,36.73,151314.0,34.9863,35.034,34.9291,35.0054,151314.0
2021-12-09 10:50:00,36.73,36.79,36.72,36.77,110946.0,35.0054,35.0626,34.9959,35.0435,110946.0
2021-12-09 11:00:00,36.77,36.84,36.76,36.78,144373.0,35.0435,35.1102,35.034,35.053,144373.0
2021-12-09 11:10:00,36.78,36.79,36.69,36.73,80276.0,35.053,35.0626,34.9673,35.0054,80276.0
2021-12-09 11:20:00,36.74,36.75,36.68,36.73,109026.0,35.0149,35.0244,34.9577,35.0054,109026.0
2021-12-09 11:30:00,36.74,36.76,36.7,36.7,88465.0,35.0149,35.034,34.9768,34.9768,88465.0
2021-12-09 11:40:00,36.7,36.76,36.69,36.72,71123.0,34.9768,35.034,34.9673,34.9959,71123.0
2021-12-09 11:50:00,36.72,36.73,36.69,36.73,72906.0,34.9959,35.0054,34.9673,35.0054,72906.0
2021-12-09 12:00:00,36.73,36.82,36.73,36.82,70154.0,35.0054,35.0912,35.0054,35.0912,70154.0
2021-12-09 12:10:00,36.82,36.83,36.8,36.8,68753.0,35.0912,35.1007,35.0721,35.0721,68753.0
2021-12-09 12:20:00,36.8,36.84,36.77,36.84,91503.0,35.0721,35.1102,35.0435,35.1102,91503.0
2021-12-09 12:30:00,36.83,36.89,36.83,36.88,77245.0,35.1007,35.1579,35.1007,35.1483,77245.0
2021-12-09 12:40:00,36.89,36.91,36.87,36.9,58448.0,35.1579,35.1769,35.1388,35.1674,58448.0
2021-12-09 12:50:00,36.9,36.95,36.89,36.95,54735.0,35.1674,35.2151,35.1579,35.2151,54735.0
2021-12-09 13:00:00,36.94,36.95,36.89,36.94,79795.0,35.2055,35.2151,35.1579,35.2055,79795.0
2021-12-09 13:10:00,36.95,36.97,36.9,36.95,151787.0,35.2151,35.2341,35.1674,35.2151,151787.0
2021-12-09 13:20:00,36.95,37.0,36.94,37.0,47352.0,35.2151,35.2627,35.2055,35.2627,47352.0
2021-12-09 13:30:00,37.0,37.01,36.98,36.99,55420.0,35.2627,35.2722,35.2437,35.2532,55420.0
2021-12-09 13:40:00,36.99,37.01,36.97,37.0,81702.0,35.2532,35.2722,35.2341,35.2627,81702.0
2021-12-09 13:50:00,37.01,37.05,36.98,37.0,87687.0,35.2722,35.3104,35.2437,35.2627,87687.0
2021-12-09 14:00:00,36.99,37.0,36.93,36.95,76946.0,35.2532,35.2627,35.196,35.2151,76946.0
2021-12-09 14:10:00,36.96,36.98,36.91,36.92,78060.0,35.2246,35.2437,35.1769,35.1865,78060.0
2021-12-09 14:20:00,36.91,36.93,36.85,36.87,74621.0,35.1769,35.196,35.1198,35.1388,74621.0
2021-12-09 14:30:00,36.87,36.87,36.79,36.82,169996.0,35.1388,35.1388,35.0626,35.0912,169996.0
2021-12-09 14:40:00,36.82,36.83,36.78,36.82,106489.0,35.0912,35.1007,35.053,35.0912,106489.0
2021-12-09 14:50:00,36.82,36.82,36.77,36.79,111559.0,35.0912,35.0912,35.0435,35.0626,111559.0
2021-12-09 15:00:00,36.8,36.82,36.77,36.78,115096.0,35.0721,35.0912,35.0435,35.053,115096.0
2021-12-09 15:10:00,36.79,36.81,36.72,36.73,193070.0,35.0626,35.0816,34.9959,35.0054,193070.0
2021-12-09 15:20:00,36.73,36.74,36.64,36.66,354984.0,35.0054,35.0149,34.9196,34.9387,354984.0
2021-12-09 15:30:00,36.66,36.74,36.66,36.73,481466.0,34.9387,35.0149,34.9387,35.0054,481466.0
2021-12-09 15:40:00,36.73,36.73,36.65,36.65,574814.0,35.0054,35.0054,34.9291,34.9291,574814.0
2021-12-09 15:50:00,36.65,36.68,36.58,36.6,1340450.0,34.9291,34.9577,34.8624,34.8815,1340450.0
2021-12-10 09:30:00,36.78,36.98,36.7,36.84,389634.0,35.053,35.2437,34.9768,35.1102,389634.0
2021-12-10 09:40:00,36.84,36.9,36.73,36.77,347799.0,35.1102,35.1674,35.0054,35.0435,347799.0
2021-12-10 09:50:00,36.77,36.79,36.67,36.7,169249.0,35.0435,35.0626,34.9482,34.9768,169249.0
2021-12-10 10:00:00,36.72,36.76,36.63,36.68,203633.0,34.9959,35.034,34.9101,34.9577,203633.0
2021-12-10 10:10:00,36.68,36.7,36.54,36.69,266892.0,34.9577,34.9768,34.8243,34.9673,266892.0
2021-12-10 10:20:00,36.69,36.71,36.65,36.69,170669.0,34.9673,34.9863,34.9291,34.9673,170669.0
2021-12-10 10:30:00,36.69,36.77,36.66,36.7,254593.0,34.9673,35.0435,34.9387,34.9768,254593.0
2021-12-10 10:40:00,36.7,36.77,36.65,36.7,117223.0,34.9768,35.0435,34.9291,34.9768,117223.0
2021-12-10 10:50:00,36.7,36.75,36.63,36.75,130612.0,34.9768,35.0244,34.9101,35.0244,130612.0
2021-12-10 11:00:00,36.75,36.75,36.63,36.68,200737.0,35.0244,35.0244,34.9101,34.9577,200737.0
2021-12-10 11:10:00,36.69,36.71,36.59,36.64,163893.0,34.9673,34.9863,34.872,34.9196,163893.0
2021-12-10 11:20:00,36.64,36.68,36.6,36.66,152353.0,34.9196,34.9577,34.8815,34.9387,152353.0
2021-12-10 11:30:00,36.65,36.69,36.64,36.65,209772.0,34.9291,34.9673,34.9196,34.9291,209772.0
2021-12-10 11:40:00,36.65,36.72,36.64,36.66,202292.0,34.9291,34.9959,34.9196,34.9387,202292.0
2021-12-10 11:50:00,36.66,36.69,36.62,36.68,110801.0,34.9387,34.9673,34.9006,34.9577,110801.0
2021-12-10 12:00:00,36.68,36.73,36.66,36.72,133751.0,34.9577,35.0054,34.9387,34.9959,133751.0
2021-12-10 12:10:00,36.71,36.74,36.68,36.73,73212.0,34.9863,35.0149,34.9577,35.0054,73212.0
2021-12-10 12:20:00,36.73,36.73,36.67,36.67,160385.0,35.0054,35.0054,34.9482,34.9482,160385.0
2021-12-10 12:30:00,36.68,36.68,36.62,36.64,79632.0,34.9577,34.9577,34.9006,34.9196,79632.0
2021-12-10 12:40:00,36.63,36.66,36.61,36.66,96470.0,34.9101,34.9387,34.891,34.9387,96470.0
2021-12-10 12:50:00,36.66,36.7,36.64,36.65,117624.0,34.9387,34.9768,34.9196,34.9291,117624.0
2021-12-10 13:00:00,36.66,36.71,36.63,36.71,156645.0,34.9387,34.9863,34.9101,34.9863,156645.0
2021-12-10 13:10:00,36.7,36.72,36.68,36.7,140862.0,34.9768,34.9959,34.9577,34.9768,140862.0
2021-12-10 13:20:00,36.7,36.71,36.65,36.66,255143.0,34.9768,34.9863,34.9291,34.9387,255143.0
2021-12-10 13:30:00,36.66,36.72,36.66,36.72,180707.0,34.9387,34.9959,34.9387,34.9959,180707.0
2021-12-10 13:40:00,36.72,36.73,36.67,36.67,194580.0,34.9959,35.0054,34.9482,34.9482,194580.0
2021-12-10 13:50:00,36.68,36.71,36.67,36.7,89370.0,34.9577,34.9863,34.9482,34.9768,89370.0
2021-12-10 14:00:00,36.7,36.71,36.67,36.68,196689.0,34.9768,34.9863,34.9482,34.9577,196689.0
2021-12-10 14:10:00,36.68,36.75,36.68,36.73,161415.0,34.9577,35.0244,34.9577,35.0054,161415.0
2021-12-10 14:20:00,36.73,36.75,36.7,36.72,137526.0,35.0054,35.0244,34.9768,34.9959,137526.0
2021-12-10 14:30:00,36.72,36.73,36.62,36.66,178305.0,34.9959,35.0054,34.9006,34.9387,178305.0
2021-12-10 14:40:00,36.66,36.67,36.6,36.64,183536.0,34.9387,34.9482,34.8815,34.9196,183536.0
2021-12-10 14:50:00,36.64,36.66,36.55,36.57,179806.0,34.9196,34.9387,34.8338,34.8529,179806.0
2021-12-10 15:00:00,36.57,36.63,36.56,36.62,194469.0,34.8529,34.9101,34.8434,34.9006,194469.0
2021-12-10 15:10:00,36.61,36.64,36.59,36.61,388602.0,34.891,34.9196,34.872,34.891,388602.0
2021-12-10 15:20:00,36.61,36.63,36.6,36.62,223330.0,34.891,34.9101,34.8815,34.9006,223330.0
2021-12-10 15:30:00,36.62,36.71,36.61,36.7,249932.0,34.9006,34.9863,34.891,34.9768,249932.0
2021-12-10 15:40:00,36.7,36.71,36.58,36.7,605719.0,34.9768,34.9863,34.8624,34.9768,605719.0
2021-12-10 15:50:00,36.71,36.75,36.67,36.74,1257312.0,34.9863,35.0244,34.9482,35.0149,1257312.0
2021-12-13 09:30:00,36.79,36.92,36.55,36.55,432739.0,35.0626,35.1865,34.8338,34.8338,432739.0
2021-12-13 09:40:00,36.54,36.63,36.28,36.28,172213.0,34.8243,34.9101,34.5765,34.5765,172213.0
2021-12-13 09:50:00,36.28,36.32,36.18,36.24,214999.0,34.5765,34.6146,34.4812,34.5384,214999.0
2021-12-13 10:00:00,36.23,36.31,36.2,36.29,225783.0,34.5289,34.6051,34.5003,34.586,225783.0
2021-12-13 10:10:00,36.28,36.3,36.2,36.28,218595.0,34.5765,34.5956,34.5003,34.5765,218595.0
2021-12-13 10:20:00,36.29,36.31,36.19,36.25,143566.0,34.586,34.6051,34.4907,34.5479,143566.0
2021-12-13 10:30:00,36.24,36.39,36.22,36.3,137473.0,34.5384,34.6814,34.5193,34.5956,137473.0
2021-12-13 10:40:00,36.3,36.34,36.21,36.3,215485.0,34.5956,34.6337,34.5098,34.5956,215485.0
2021-12-13 10:50:00,36.31,36.34,36.26,36.28,90997.0,34.6051,34.6337,34.5575,34.5765,90997.0
2021-12-13 11:00:00,36.28,36.3,36.15,36.25,232799.0,34.5765,34.5956,34.4526,34.5479,232799.0
2021-12-13 11:10:00,36.24,36.33,36.21,36.25,249452.0,34.5384,34.6242,34.5098,34.5479,249452.0
2021-12-13 11:20:00,36.25,36.29,36.2,36.25,165563.0,34.5479,34.586,34.5003,34.5479,165563.0
2021-12-13 11:30:00,36.26,36.29,36.22,36.29,166285.0,34.5575,34.586,34.5193,34.586,166285.0
2021-12-13 11:40:00,36.29,36.4,36.28,36.38,735985.0,34.586,34.6909,34.5765,34.6718,735985.0
2021-12-13 11:50:00,36.37,36.39,36.25,36.34,165500.0,34.6623,34.6814,34.5479,34.6337,165500.0
2021-12-13 12:00:00,36.34,36.47,36.32,36.45,205804.0,34.6337,34.7576,34.6146,34.7385,205804.0
2021-12-13 12:10:00,36.45,36.55,36.45,36.55,162486.0,34.7385,34.8338,34.7385,34.8338,162486.0
2021-12-13 12:20:00,36.55,36.57,36.49,36.52,403553.0,34.8338,34.8529,34.7767,34.8052,403553.0
2021-12-13 12:30:00,36.52,36.54,36.42,36.44,319759.0,34.8052,34.8243,34.7099,34.729,319759.0
2021-12-13 12:40:00,36.44,36.5,36.35,36.36,127807.0,34.729,34.7862,34.6432,34.6528,127807.0
2021-12-13 12:50:00,36.36,36.44,36.34,36.34,205851.0,34.6528,34.729,34.6337,34.6337,205851.0
2021-12-13 13:00:00,36.34,36.36,36.25,36.26,134698.0,34.6337,34.6528,34.5479,34.5575,134698.0
2021-12-13 13:10:00,36.26,36.32,36.23,36.29,169901.0,34.5575,34.6146,34.5289,34.586,169901.0
2021-12-13 13:20:00,36.29,36.32,36.24,36.24,104063.0,34.586,34.6146,34.5384,34.5384,104063.0
2021-12-13 13:30:00,36.24,36.24,36.18,36.2,225105.0,34.5384,34.5384,34.4812,34.5003,225105.0
2021-12-13 13:40:00,36.2,36.21,36.12,36.15,232853.0,34.5003,34.5098,34.424,34.4526,232853.0
2021-12-13 13:50:00,36.16,36.2,36.13,36.15,200203.0,34.4622,34.5003,34.4336,34.4526,200203.0
2021-12-13 14:00:00,36.14,36.16,36.12,36.13,169053.0,34.4431,34.4622,34.424,34.4336,169053.0
2021-12-13 14:10:00,36.14,36.17,36.11,36.15,144570.0,34.4431,34.4717,34.4145,34.4526,144570.0
2021-12-13 14:20:00,36.15,36.2,36.14,36.15,102799.0,34.4526,34.5003,34.4431,34.4526,102799.0
2021-12-13 14:30:00,36.15,36.18,36.13,36.15,139385.0,34.4526,34.4812,34.4336,34.4526,139385.0
2021-12-13 14:40:00,36.15,36.16,36.13,36.15,149107.0,34.4526,34.4622,34.4336,34.4526,149107.0
2021-12-13 14:50:00,36.15,36.18,36.06,36.08,244631.0,34.4526,34.4812,34.3668,34.3859,244631.0
2021-12-13 15:00:00,36.08,36.12,36.04,36.04,217960.0,34.3859,34.424,34.3478,34.3478,217960.0
2021-12-13 15:10:00,36.05,36.05,35.98,36.0,246728.0,34.3573,34.3573,34.2906,34.3097,246728.0
2021-12-13 15:20:00,36.0,36.06,35.98,36.04,240739.0,34.3097,34.3668,34.2906,34.3478,240739.0
2021-12-13 15:30:00,36.05,36.07,36.02,36.02,395001.0,34.3573,34.3764,34.3287,34.3287,395001.0
2021-12-13 15:40:00,36.02,36.08,35.97,35.97,700588.0,34.3287,34.3859,34.2811,34.2811,700588.0
2021-12-13 15:50:00,35.97,36.06,35.96,36.01,1938996.0,34.2811,34.3668,34.2715,34.3192,1938996.0
2021-12-14 09:30:00,35.83,35.93,35.74,35.91,663008.0,34.1476,34.243,34.0619,34.2239,663008.0
2021-12-14 09:40:00,35.91,36.07,35.82,36.04,538567.0,34.2239,34.3764,34.1381,34.3478,538567.0
2021-12-14 09:50:00,36.04,36.15,35.89,36.02,391240.0,34.3478,34.4526,34.2048,34.3287,391240.0
2021-12-14 10:00:00,36.03,36.16,36.0,36.15,487395.0,34.3383,34.4622,34.3097,34.4526,487395.0
2021-12-14 10:10:00,36.15,36.23,36.14,36.2,205964.0,34.4526,34.5289,34.4431,34.5003,205964.0
2021-12-14 10:20:00,36.2,36.23,36.14,36.23,124491.0,34.5003,34.5289,34.4431,34.5289,124491.0
2021-12-14 10:30:00,36.23,36.29,36.13,36.26,157084.0,34.5289,34.586,34.4336,34.5575,157084.0
2021-12-14 10:40:00,36.26,36.3,36.15,36.19,166179.0,34.5575,34.5956,34.4526,34.4907,166179.0
2021-12-14 10:50:00,36.19,36.19,36.07,36.14,201282.0,34.4907,34.4907,34.3764,34.4431,201282.0
2021-12-14 11:00:00,36.14,36.15,36.06,36.06,183439.0,34.4431,34.4526,34.3668,34.3668,183439.0
2021-12-14 11:10:00,36.05,36.11,36.04,36.11,247488.0,34.3573,34.4145,34.3478,34.4145,247488.0
2021-12-14 11:20:00,36.1,36.14,36.07,36.13,155734.0,34.405,34.4431,34.3764,34.4336,155734.0
2021-12-14 11:30:00,36.12,36.13,35.98,36.03,209152.0,34.424,34.4336,34.2906,34.3383,209152.0
2021-12-14 11:40:00,36.03,36.08,36.01,36.02,148893.0,34.3383,34.3859,34.3192,34.3287,148893.0
2021-12-14 11:50:00,36.02,36.05,35.91,35.91,266768.0,34.3287,34.3573,34.2239,34.2239,266768.0
2021-12-14 12:00:00,35.91,35.99,35.89,35.98,169792.0,34.2239,34.3001,34.2048,34.2906,169792.0
2021-12-14 12:10:00,35.98,36.04,35.95,36.04,107211.0,34.2906,34.3478,34.262,34.3478,107211.0
2021-12-14 12:20:00,36.05,36.08,35.98,36.02,106161.0,34.3573,34.3859,34.2906,34.3287,106161.0
2021-12-14 12:30:00,36.01,36.02,35.94,35.95,104405.0,34.3192,34.3287,34.2525,34.262,104405.0
2021-12-14 12:40:00,35.95,35.96,35.86,35.87,69970.0,34.262,34.2715,34.1762,34.1858,69970.0
2021-12-14 12:50:00,35.86,35.88,35.77,35.78,107903.0,34.1762,34.1953,34.0905,34.1,107903.0
2021-12-14 13:00:00,35.77,35.85,35.77,35.8,117910.0,34.0905,34.1667,34.0905,34.1191,117910.0
2021-12-14 13:10:00,35.79,35.8,35.73,35.75,128442.0,34.1095,34.1191,34.0523,34.0714,128442.0
2021-12-14 13:20:00,35.75,35.82,35.74,35.8,81540.0,34.0714,34.1381,34.0619,34.1191,81540.0
2021-12-14 13:30:00,35.8,35.82,35.74,35.74,115370.0,34.1191,34.1381,34.0619,34.0619,115370.0
2021-12-14 13:40:00,35.74,35.78,35.71,35.76,81354.0,34.0619,34.1,34.0333,34.0809,81354.0
2021-12-14 13:50:00,35.76,35.79,35.71,35.73,114897.0,34.0809,34.1095,34.0333,34.0523,114897.0
2021-12-14 14:00:00,35.73,35.8,35.72,35.79,164991.0,34.0523,34.1191,34.0428,34.1095,164991.0
2021-12-14 14:10:00,35.79,35.84,35.79,35.83,73731.0,34.1095,34.1572,34.1095,34.1476,73731.0
2021-12-14 14:20:00,35.83,35.84,35.79,35.81,80124.0,34.1476,34.1572,34.1095,34.1286,80124.0
2021-12-14 14:30:00,35.82,35.83,35.78,35.81,89424.0,34.1381,34.1476,34.1,34.1286,89424.0
2021-12-14 14:40:00,35.82,35.86,35.82,35.83,118332.0,34.1381,34.1762,34.1381,34.1476,118332.0
2021-12-14 14:50:00,35.82,35.84,35.8,35.8,119426.0,34.1381,34.1572,34.1191,34.1191,119426.0
2021-12-14 15:00:00,35.8,35.9,35.8,35.89,147778.0,34.1191,34.2144,34.1191,34.2048,147778.0
2021-12-14 15:10:00,35.89,35.91,35.87,35.89,126435.0,34.2048,34.2239,34.1858,34.2048,126435.0
2021-12-14 15:20:00,35.89,35.92,35.87,35.91,132643.0,34.2048,34.2334,34.1858,34.2239,132643.0
2021-12-14 15:30:00,35.91,35.98,35.9,35.91,283950.0,34.2239,34.2906,34.2144,34.2239,283950.0
2021-12-14 15:40:00,35.9,35.91,35.85,35.86,273845.0,34.2144,34.2239,34.1667,34.1762,273845.0
2021-12-14 15:50:00,35.86,35.94,35.85,35.94,1028701.0,34.1762,34.2525,34.1667,34.2525,1028701.0
2021-12-15 09:30:00,36.2,36.37,35.99,35.99,333414.0,34.5003,34.6623,34.3001,34.3001,333414.0
2021-12-15 09:40:00,36.0,36.04,35.89,35.98,120711.0,34.3097,34.3478,34.2048,34.2906,120711.0
2021-12-15 09:50:00,35.98,36.16,35.98,36.16,146646.0,34.2906,34.4622,34.2906,34.4622,146646.0
2021-12-15 10:00:00,36.16,36.38,36.14,36.38,261772.0,34.4622,34.6718,34.4431,34.6718,261772.0
2021-12-15 10:10:00,36.38,36.44,36.33,36.34,219525.0,34.6718,34.729,34.6242,34.6337,219525.0
2021-12-15 10:20:00,36.34,36.35,36.21,36.26,99737.0,34.6337,34.6432,34.5098,34.5575,99737.0
2021-12-15 10:30:00,36.26,36.36,36.24,36.35,89004.0,34.5575,34.6528,34.5384,34.6432,89004.0
2021-12-15 10:40:00,36.34,36.39,36.31,36.34,110153.0,34.6337,34.6814,34.6051,34.6337,110153.0
2021-12-15 10:50:00,36.34,36.36,36.25,36.32,137531.0,34.6337,34.6528,34.5479,34.6146,137531.0
2021-12-15 11:00:00,36.32,36.39,36.29,36.3,123855.0,34.6146,34.6814,34.586,34.5956,123855.0
2021-12-15 11:10:00,36.3,36.32,36.23,36.27,125025.0,34.5956,34.6146,34.5289,34.567,125025.0
2021-12-15 11:20:00,36.27,36.36,36.26,36.36,150534.0,34.567,34.6528,34.5575,34.6528,150534.0
2021-12-15 11:30:00,36.35,36.37,36.3,36.37,112325.0,34.6432,34.6623,34.5956,34.6623,112325.0
2021-12-15 11:40:00,36.37,36.44,36.35,36.4,133208.0,34.6623,34.729,34.6432,34.6909,133208.0
2021-12-15 11:50:00,36.4,36.46,36.39,36.42,98073.0,34.6909,34.7481,34.6814,34.7099,98073.0
2021-12-15 12:00:00,36.42,36.44,36.37,36.41,102985.0,34.7099,34.729,34.6623,34.7004,102985.0
2021-12-15 12:10:00,36.41,36.43,36.36,36.41,103006.0,34.7004,34.7195,34.6528,34.7004,103006.0
2021-12-15 12:20:00,36.41,36.42,36.33,36.41,100835.0,34.7004,34.7099,34.6242,34.7004,100835.0
2021-12-15 12:30:00,36.41,36.41,36.28,36.3,160675.0,34.7004,34.7004,34.5765,34.5956,160675.0
2021-12-15 12:40:00,36.3,36.37,36.28,36.3,263350.0,34.5956,34.6623,34.5765,34.5956,263350.0
2021-12-15 12:50:00,36.3,36.34,36.29,36.3,126461.0,34.5956,34.6337,34.586,34.5956,126461.0
2021-12-15 13:00:00,36.3,36.31,36.27,36.28,85919.0,34.5956,34.6051,34.567,34.5765,85919.0
2021-12-15 13:10:00,36.29,36.3,36.26,36.27,81883.0,34.586,34.5956,34.5575,34.567,81883.0
2021-12-15 13:20:00,36.27,36.29,36.24,36.25,90448.0,34.567,34.586,34.5384,34.5479,90448.0
2021-12-15 13:30:00,36.24,36.28,36.2,36.2,92850.0,34.5384,34.5765,34.5003,34.5003,92850.0
2021-12-15 13:40:00,36.2,36.25,36.19,36.23,102799.0,34.5003,34.5479,34.4907,34.5289,102799.0
2021-12-15 13:50:00,36.23,36.25,36.12,36.23,221356.0,34.5289,34.5479,34.424,34.5289,221356.0
2021-12-15 14:00:00,36.23,36.33,36.1,36.33,262776.0,34.5289,34.6242,34.405,34.6242,262776.0
2021-12-15 14:10:00,36.32,36.41,36.3,36.3,165397.0,34.6146,34.7004,34.5956,34.5956,165397.0
2021-12-15 14:20:00,36.3,36.31,36.09,36.17,186312.0,34.5956,34.6051,34.3954,34.4717,186312.0
2021-12-15 14:30:00,36.16,36.29,36.15,36.25,204947.0,34.4622,34.586,34.4526,34.5479,204947.0
2021-12-15 14:40:00,36.25,36.29,36.19,36.22,126176.0,34.5479,34.586,34.4907,34.5193,126176.0
2021-12-15 14:50:00,36.21,36.27,36.14,36.18,168320.0,34.5098,34.567,34.4431,34.4812,168320.0
2021-12-15 15:00:00,36.18,36.35,36.16,36.32,193811.0,34.4812,34.6432,34.4622,34.6146,193811.0
2021-12-15 15:10:00,36.32,36.42,36.28,36.41,158840.0,34.6146,34.7099,34.5765,34.7004,158840.0
2021-12-15 15:20:00,36.41,36.54,36.39,36.52,258866.0,34.7004,34.8243,34.6814,34.8052,258866.0
2021-12-15 15:30:00,36.51,36.53,36.41,36.51,322653.0,34.7957,34.8148,34.7004,34.7957,322653.0
2021-12-15 15:40:00,36.51,36.53,36.34,36.34,337147.0,34.7957,34.8148,34.6337,34.6337,337147.0
2021-12-15 15:50:00,36.34,36.51,36.33,36.46,1000874.0,34.6337,34.7957,34.6242,34.7481,1000874.0
2021-12-16 09:30:00,36.37,36.9,36.37,36.57,402226.0,34.6623,35.1674,34.6623,34.8529,402226.0
2021-12-16 09:40:00,36.56,36.67,36.51,36.57,225910.0,34.8434,34.9482,34.7957,34.8529,225910.0
2021-12-16 09:50:00,36.57,36.62,36.49,36.58,135900.0,34.8529,34.9006,34.7767,34.8624,135900.0
2021-12-16 10:00:00,36.59,36.7,36.58,36.64,175613.0,34.872,34.9768,34.8624,34.9196,175613.0
2021-12-16 10:10:00,36.64,36.71,36.6,36.69,133233.0,34.9196,34.9863,34.8815,34.9673,133233.0
2021-12-16 10:20:00,36.69,36.74,36.66,36.73,92631.0,34.9673,35.0149,34.9387,35.0054,92631.0
2021-12-16 10:30:00,36.73,36.79,36.71,36.73,99497.0,35.0054,35.0626,34.9863,35.0054,99497.0
2021-12-16 10:40:00,36.72,36.74,36.67,36.72,110806.0,34.9959,35.0149,34.9482,34.9959,110806.0
2021-12-16 10:50:00,36.72,36.77,36.67,36.7,122994.0,34.9959,35.0435,34.9482,34.9768,122994.0
2021-12-16 11:00:00,36.69,36.75,36.65,36.7,202637.0,34.9673,35.0244,34.9291,34.9768,202637.0
2021-12-16 11:10:00,36.7,36.74,36.68,36.69,115693.0,34.9768,35.0149,34.9577,34.9673,115693.0
2021-12-16 11:20:00,36.69,36.75,36.67,36.68,126569.0,34.9673,35.0244,34.9482,34.9577,126569.0
2021-12-16 11:30:00,36.68,36.71,36.65,36.66,114881.0,34.9577,34.9863,34.9291,34.9387,114881.0
2021-12-16 11:40:00,36.66,36.75,36.65,36.7,151072.0,34.9387,35.0244,34.9291,34.9768,151072.0
2021-12-16 11:50:00,36.7,36.71,36.63,36.65,91680.0,34.9768,34.9863,34.9101,34.9291,91680.0
2021-12-16 12:00:00,36.65,36.68,36.59,36.63,93510.0,34.9291,34.9577,34.872,34.9101,93510.0
2021-12-16 12:10:00,36.62,36.69,36.62,36.64,106918.0,34.9006,34.9673,34.9006,34.9196,106918.0
2021-12-16 12:20:00,36.65,36.72,36.64,36.72,113210.0,34.9291,34.9959,34.9196,34.9959,113210.0
2021-12-16 12:30:00,36.72,36.74,36.68,36.71,111701.0,34.9959,35.0149,34.9577,34.9863,111701.0
2021-12-16 12:40:00,36.7,36.73,36.66,36.66,106730.0,34.9768,35.0054,34.9387,34.9387,106730.0
2021-12-16 12:50:00,36.66,36.68,36.62,36.63,81987.0,34.9387,34.9577,34.9006,34.9101,81987.0
2021-12-16 13:00:00,36.63,36.71,36.62,36.7,181805.0,34.9101,34.9863,34.9006,34.9768,181805.0
2021-12-16 13:10:00,36.7,36.76,36.69,36.76,101636.0,34.9768,35.034,34.9673,35.034,101636.0
2021-12-16 13:20:00,36.75,36.77,36.7,36.72,115683.0,35.0244,35.0435,34.9768,34.9959,115683.0
2021-12-16 13:30:00,36.72,36.72,36.68,36.7,112806.0,34.9959,34.9959,34.9577,34.9768,112806.0
2021-12-16 13:40:00,36.7,36.81,36.7,36.79,183932.0,34.9768,35.0816,34.9768,35.0626,183932.0
2021-12-16 13:50:00,36.79,36.79,36.74,36.76,93333.0,35.0626,35.0626,35.0149,35.034,93333.0
2021-12-16 14:00:00,36.75,36.77,36.68,36.68,131870.0,35.0244,35.0435,34.9577,34.9577,131870.0
2021-12-16 14:10:00,36.68,36.75,36.65,36.73,306016.0,34.9577,35.0244,34.9291,35.0054,306016.0
2021-12-16 14:20:00,36.73,36.74,36.63,36.64,237144.0,35.0054,35.0149,34.9101,34.9196,237144.0
2021-12-16 14:30:00,36.64,36.69,36.62,36.66,151583.0,34.9196,34.9673,34.9006,34.9387,151583.0
2021-12-16 14:40:00,36.66,36.67,36.53,36.55,190578.0,34.9387,34.9482,34.8148,34.8338,190578.0
2021-12-16 14:50:00,36.55,36.58,36.48,36.55,193598.0,34.8338,34.8624,34.7671,34.8338,193598.0
2021-12-16 15:00:00,36.55,36.59,36.51,36.55,123044.0,34.8338,34.872,34.7957,34.8338,123044.0
2021-12-16 15:10:00,36.54,36.59,36.48,36.58,147864.0,34.8243,34.872,34.7671,34.8624,147864.0
2021-12-16 15:20:00,36.58,36.67,36.57,36.66,171863.0,34.8624,34.9482,34.8529,34.9387,171863.0
2021-12-16 15:30:00,36.67,36.75,36.62,36.75,226365.0,34.9482,35.0244,34.9006,35.0244,226365.0
2021-12-16 15:40:00,36.74,36.75,36.56,36.56,388299.0,35.0149,35.0244,34.8434,34.8434,388299.0
2021-12-16 15:50:00,36.56,36.69,36.53,36.57,1223712.0,34.8434,34.9673,34.8148,34.8529,1223712.0
2021-12-17 09:30:00,36.45,36.55,36.12,36.16,2309083.0,34.7385,34.8338,34.424,34.4622,2309083.0
2021-12-17 09:40:00,36.16,36.16,35.94,36.01,415068.0,34.4622,34.4622,34.2525,34.3192,415068.0
2021-12-17 09:50:00,36.01,36.06,35.79,35.85,278385.0,34.3192,34.3668,34.1095,34.1667,278385.0
2021-12-17 10:00:00,35.84,35.92,35.77,35.84,329912.0,34.1572,34.2334,34.0905,34.1572,329912.0
2021-12-17 10:10:00,35.83,35.91,35.75,35.81,266096.0,34.1476,34.2239,34.0714,34.1286,266096.0
2021-12-17 10:20:00,35.82,35.94,35.79,35.94,100795.0,34.1381,34.2525,34.1095,34.2525,100795.0
2021-12-17 10:30:00,35.93,36.05,35.87,36.0,270679.0,34.243,34.3573,34.1858,34.3097,270679.0
2021-12-17 10:40:00,36.0,36.2,35.97,36.2,148023.0,34.3097,34.5003,34.2811,34.5003,148023.0
2021-12-17 10:50:00,36.19,36.35,36.16,36.29,144684.0,34.4907,34.6432,34.4622,34.586,144684.0
2021-12-17 11:00:00,36.3,36.35,36.26,36.3,120380.0,34.5956,34.6432,34.5575,34.5956,120380.0
2021-12-17 11:10:00,36.3,36.45,36.3,36.41,113690.0,34.5956,34.7385,34.5956,34.7004,113690.0
2021-12-17 11:20:00,36.42,36.42,36.34,36.39,113895.0,34.7099,34.7099,34.6337,34.6814,113895.0
2021-12-17 11:30:00,36.39,36.39,36.2,36.24,154143.0,34.6814,34.6814,34.5003,34.5384,154143.0
2021-12-17 11:40:00,36.23,36.25,36.06,36.09,131817.0,34.5289,34.5479,34.3668,34.3954,131817.0
2021-12-17 11:50:00,36.09,36.1,35.89,35.97,285372.0,34.3954,34.405,34.2048,34.2811,285372.0
2021-12-17 12:00:00,35.97,35.99,35.9,35.94,106973.0,34.2811,34.3001,34.2144,34.2525,106973.0
2021-12-17 12:10:00,35.94,36.04,35.94,35.95,147326.0,34.2525,34.3478,34.2525,34.262,147326.0
2021-12-17 12:20:00,35.95,35.99,35.89,35.95,221968.0,34.262,34.3001,34.2048,34.262,221968.0
2021-12-17 12:30:00,35.94,36.05,35.93,36.03,290751.0,34.2525,34.3573,34.243,34.3383,290751.0
2021-12-17 12:40:00,36.03,36.03,35.93,35.97,79332.0,34.3383,34.3383,34.243,34.2811,79332.0
2021-12-17 12:50:00,35.97,35.98,35.9,35.97,135768.0,34.2811,34.2906,34.2144,34.2811,135768.0
2021-12-17 13:00:00,35.96,35.98,35.9,35.91,102457.0,34.2715,34.2906,34.2144,34.2239,102457.0
2021-12-17 13:10:00,35.91,35.94,35.87,35.93,98990.0,34.2239,34.2525,34.1858,34.243,98990.0
2021-12-17 13:20:00,35.93,36.01,35.92,36.01,106091.0,34.243,34.3192,34.2334,34.3192,106091.0
2021-12-17 13:30:00,36.0,36.04,35.96,35.98,202901.0,34.3097,34.3478,34.2715,34.2906,202901.0
2021-12-17 13:40:00,35.98,36.03,35.94,36.0,119370.0,34.2906,34.3383,34.2525,34.3097,119370.0
2021-12-17 13:50:00,36.0,36.07,35.98,36.07,199842.0,34.3097,34.3764,34.2906,34.3764,199842.0
2021-12-17 14:00:00,36.07,36.08,35.99,36.02,103743.0,34.3764,34.3859,34.3001,34.3287,103743.0
2021-12-17 14:10:00,36.02,36.02,35.96,35.97,157418.0,34.3287,34.3287,34.2715,34.2811,157418.0
2021-12-17 14:20:00,35.97,35.98,35.87,35.88,183933.0,34.2811,34.2906,34.1858,34.1953,183933.0
2021-12-17 14:30:00,35.88,35.91,35.84,35.86,122494.0,34.1953,34.2239,34.1572,34.1762,122494.0
2021-12-17 14:40:00,35.87,36.0,35.85,35.98,126971.0,34.1858,34.3097,34.1667,34.2906,126971.0
2021-12-17 14:50:00,35.98,35.99,35.91,35.99,111025.0,34.2906,34.3001,34.2239,34.3001,111025.0
2021-12-17 15:00:00,35.99,36.0,35.93,35.95,201042.0,34.3001,34.3097,34.243,34.262,201042.0
2021-12-17 15:10:00,35.96,35.98,35.92,35.95,188509.0,34.2715,34.2906,34.2334,34.262,188509.0
2021-12-17 15:20:00,35.95,36.04,35.91,35.93,233867.0,34.262,34.3478,34.2239,34.243,233867.0
2021-12-17 15:30:00,35.93,35.98,35.86,35.97,339286.0,34.243,34.2906,34.1762,34.2811,339286.0
2021-12-17 15:40:00,35.97,36.01,35.83,35.84,419212.0,34.2811,34.3192,34.1476,34.1572,419212.0
2021-12-17 15:50:00,35.84,35.97,35.63,35.68,2456046.0,34.1572,34.2811,33.957,34.0047,2456046.0
2021-12-20 09:30:00,35.45,35.46,35.08,35.19,367538.0,33.7855,33.795,33.4329,33.5377,367538.0
2021-12-20 09:40:00,35.21,35.4,35.14,35.33,233315.0,33.5568,33.7378,33.49,33.6711,233315.0
2021-12-20 09:50:00,35.33,35.33,35.15,35.23,179211.0,33.6711,33.6711,33.4996,33.5758,179211.0
2021-12-20 10:00:00,35.22,35.36,35.21,35.27,179352.0,33.5663,33.6997,33.5568,33.6139,179352.0
2021-12-20 10:10:00,35.27,35.34,35.19,35.23,216270.0,33.6139,33.6807,33.5377,33.5758,216270.0
2021-12-20 10:20:00,35.23,35.23,35.03,35.05,222129.0,33.5758,33.5758,33.3852,33.4043,222129.0
2021-12-20 10:30:00,35.05,35.13,35.02,35.06,214998.0,33.4043,33.4805,33.3757,33.4138,214998.0
2021-12-20 10:40:00,35.05,35.05,34.94,34.96,140711.0,33.4043,33.4043,33.2994,33.3185,140711.0
2021-12-20 10:50:00,34.97,35.05,34.96,35.0,145523.0,33.328,33.4043,33.3185,33.3566,145523.0
2021-12-20 11:00:00,35.0,35.03,34.95,35.01,186633.0,33.3566,33.3852,33.309,33.3661,186633.0
2021-12-20 11:10:00,35.01,35.03,34.97,35.02,131492.0,33.3661,33.3852,33.328,33.3757,131492.0
2021-12-20 11:20:00,35.01,35.1,35.0,35.09,173513.0,33.3661,33.4519,33.3566,33.4424,173513.0
2021-12-20 11:30:00,35.09,35.12,34.98,35.02,172286.0,33.4424,33.471,33.3376,33.3757,172286.0
2021-12-20 11:40:00,35.02,35.03,34.94,35.01,115756.0,33.3757,33.3852,33.2994,33.3661,115756.0
2021-12-20 11:50:00,35.01,35.08,35.01,35.08,179224.0,33.3661,33.4329,33.3661,33.4329,179224.0
2021-12-20 12:00:00,35.08,35.12,35.04,35.1,120437.0,33.4329,33.471,33.3947,33.4519,120437.0
2021-12-20 12:10:00,35.1,35.14,35.07,35.14,94548.0,33.4519,33.49,33.4233,33.49,94548.0
2021-12-20 12:20:00,35.14,35.24,35.1,35.23,70448.0,33.49,33.5853,33.4519,33.5758,70448.0
2021-12-20 12:30:00,35.23,35.24,35.07,35.08,182670.0,33.5758,33.5853,33.4233,33.4329,182670.0
2021-12-20 12:40:00,35.08,35.1,35.05,35.07,69897.0,33.4329,33.4519,33.4043,33.4233,69897.0
2021-12-20 12:50:00,35.07,35.09,35.0,35.01,179855.0,33.4233,33.4424,33.3566,33.3661,179855.0
2021-12-20 13:00:00,35.01,35.13,35.0,35.11,156139.0,33.3661,33.4805,33.3566,33.4615,156139.0
2021-12-20 13:10:00,35.11,35.21,35.09,35.2,83659.0,33.4615,33.5568,33.4424,33.5472,83659.0
2021-12-20 13:20:00,35.2,35.22,35.16,35.19,71434.0,33.5472,33.5663,33.5091,33.5377,71434.0
2021-12-20 13:30:00,35.19,35.2,35.13,35.19,161345.0,33.5377,33.5472,33.4805,33.5377,161345.0
2021-12-20 13:40:00,35.19,35.22,35.12,35.14,253633.0,33.5377,33.5663,33.471,33.49,253633.0
2021-12-20 13:50:00,35.14,35.24,35.13,35.16,160486.0,33.49,33.5853,33.4805,33.5091,160486.0
2021-12-20 14:00:00,35.17,35.19,35.12,35.19,186491.0,33.5186,33.5377,33.471,33.5377,186491.0
2021-12-20 14:10:00,35.18,35.25,35.15,35.24,84516.0,33.5282,33.5949,33.4996,33.5853,84516.0
2021-12-20 14:20:00,35.23,35.24,35.2,35.23,145822.0,33.5758,33.5853,33.5472,33.5758,145822.0
2021-12-20 14:30:00,35.23,35.24,35.17,35.18,142462.0,33.5758,33.5853,33.5186,33.5282,142462.0
2021-12-20 14:40:00,35.18,35.2,35.12,35.16,164199.0,33.5282,33.5472,33.471,33.5091,164199.0
2021-12-20 14:50:00,35.16,35.24,35.13,35.2,179965.0,33.5091,33.5853,33.4805,33.5472,179965.0
2021-12-20 15:00:00,35.2,35.29,35.19,35.27,152201.0,33.5472,33.633,33.5377,33.6139,152201.0
2021-12-20 15:10:00,35.27,35.33,35.25,35.3,180326.0,33.6139,33.6711,33.5949,33.6425,180326.0
2021-12-20 15:20:00,35.31,35.36,35.29,35.34,370581.0,33.6521,33.6997,33.633,33.6807,370581.0
2021-12-20 15:30:00,35.33,35.35,35.27,35.32,308102.0,33.6711,33.6902,33.6139,33.6616,308102.0
2021-12-20 15:40:00,35.31,35.33,35.27,35.3,475421.0,33.6521,33.6711,33.6139,33.6425,475421.0
2021-12-20 15:50:00,35.3,35.38,35.26,35.31,1759749.0,33.6425,33.7188,33.6044,33.6521,1759749.0
2021-12-21 09:30:00,35.68,36.07,35.55,35.83,500395.0,34.0047,34.3764,33.8808,34.1476,500395.0
2021-12-21 09:40:00,35.83,35.83,35.64,35.75,258241.0,34.1476,34.1476,33.9666,34.0714,258241.0
2021-12-21 09:50:00,35.76,35.86,35.69,35.82,168811.0,34.0809,34.1762,34.0142,34.1381,168811.0
2021-12-21 10:00:00,35.83,35.87,35.75,35.84,247458.0,34.1476,34.1858,34.0714,34.1572,247458.0
2021-12-21 10:10:00,35.84,35.95,35.79,35.95,185138.0,34.1572,34.262,34.1095,34.262,185138.0
2021-12-21 10:20:00,35.95,35.95,35.73,35.77,225542.0,34.262,34.262,34.0523,34.0905,225542.0
2021-12-21 10:30:00,35.77,35.84,35.72,35.74,181554.0,34.0905,34.1572,34.0428,34.0619,181554.0
2021-12-21 10:40:00,35.73,35.8,35.71,35.74,141658.0,34.0523,34.1191,34.0333,34.0619,141658.0
2021-12-21 10:50:00,35.75,35.88,35.74,35.86,177386.0,34.0714,34.1953,34.0619,34.1762,177386.0
2021-12-21 11:00:00,35.86,35.94,35.86,35.92,156492.0,34.1762,34.2525,34.1762,34.2334,156492.0
2021-12-21 11:10:00,35.91,36.01,35.89,35.95,206640.0,34.2239,34.3192,34.2048,34.262,206640.0
2021-12-21 11:20:00,35.95,36.02,35.94,36.02,98043.0,34.262,34.3287,34.2525,34.3287,98043.0
2021-12-21 11:30:00,36.02,36.03,35.96,35.98,150878.0,34.3287,34.3383,34.2715,34.2906,150878.0
2021-12-21 11:40:00,35.98,36.04,35.96,35.96,223850.0,34.2906,34.3478,34.2715,34.2715,223850.0
2021-12-21 11:50:00,35.97,36.01,35.94,35.95,79153.0,34.2811,34.3192,34.2525,34.262,79153.0
2021-12-21 12:00:00,35.96,36.01,35.95,36.0,112914.0,34.2715,34.3192,34.262,34.3097,112914.0
2021-12-21 12:10:00,36.0,36.06,35.99,36.05,200731.0,34.3097,34.3668,34.3001,34.3573,200731.0
2021-12-21 12:20:00,36.04,36.07,36.03,36.04,56672.0,34.3478,34.3764,34.3383,34.3478,56672.0
2021-12-21 12:30:00,36.05,36.08,36.03,36.07,63356.0,34.3573,34.3859,34.3383,34.3764,63356.0
2021-12-21 12:40:00,36.07,36.08,36.02,36.08,93530.0,34.3764,34.3859,34.3287,34.3859,93530.0
2021-12-21 12:50:00,36.08,36.11,36.06,36.08,88920.0,34.3859,34.4145,34.3668,34.3859,88920.0
2021-12-21 13:00:00,36.07,36.08,36.01,36.04,58447.0,34.3764,34.3859,34.3192,34.3478,58447.0
2021-12-21 13:10:00,36.05,36.06,36.0,36.01,62238.0,34.3573,34.3668,34.3097,34.3192,62238.0
2021-12-21 13:20:00,36.01,36.02,35.97,36.01,76149.0,34.3192,34.3287,34.2811,34.3192,76149.0
2021-12-21 13:30:00,36.01,36.07,35.99,36.02,92789.0,34.3192,34.3764,34.3001,34.3287,92789.0
2021-12-21 13:40:00,36.02,36.07,36.01,36.05,78898.0,34.3287,34.3764,34.3192,34.3573,78898.0
2021-12-21 13:50:00,36.04,36.05,35.99,36.01,107254.0,34.3478,34.3573,34.3001,34.3192,107254.0
2021-12-21 14:00:00,36.01,36.01,35.93,35.95,116176.0,34.3192,34.3192,34.243,34.262,116176.0
2021-12-21 14:10:00,35.95,35.95,35.86,35.88,77984.0,34.262,34.262,34.1762,34.1953,77984.0
2021-12-21 14:20:00,35.88,35.9,35.84,35.89,70832.0,34.1953,34.2144,34.1572,34.2048,70832.0
2021-12-21 14:30:00,35.89,35.91,35.81,35.82,112907.0,34.2048,34.2239,34.1286,34.1381,112907.0
2021-12-21 14:40:00,35.82,35.86,35.79,35.82,96164.0,34.1381,34.1762,34.1095,34.1381,96164.0
2021-12-21 14:50:00,35.82,35.85,35.81,35.84,71934.0,34.1381,34.1667,34.1286,34.1572,71934.0
2021-12-21 15:00:00,35.84,35.88,35.82,35.83,113208.0,34.1572,34.1953,34.1381,34.1476,113208.0
2021-12-21 15:10:00,35.83,35.89,35.82,35.89,101896.0,34.1476,34.2048,34.1381,34.2048,101896.0
2021-12-21 15:20:00,35.88,35.96,35.88,35.93,117700.0,34.1953,34.2715,34.1953,34.243,117700.0
2021-12-21 15:30:00,35.93,35.93,35.83,35.84,253687.0,34.243,34.243,34.1476,34.1572,253687.0
2021-12-21 15:40:00,35.84,35.86,35.81,35.85,285058.0,34.1572,34.1762,34.1286,34.1667,285058.0
2021-12-21 15:50:00,35.86,35.99,35.82,35.95,1077504.0,34.1762,34.3001,34.1381,34.262,1077504.0
2021-12-22 09:30:00,35.92,36.09,35.85,35.91,237352.0,34.2334,34.3954,34.1667,34.2239,237352.0
2021-12-22 09:40:00,35.9,35.97,35.82,35.88,136276.0,34.2144,34.2811,34.1381,34.1953,136276.0
2021-12-22 09:50:00,35.89,35.9,35.81,35.87,80947.0,34.2048,34.2144,34.1286,34.1858,80947.0
2021-12-22 10:00:00,35.87,36.02,35.85,35.97,133437.0,34.1858,34.3287,34.1667,34.2811,133437.0
2021-12-22 10:10:00,35.97,36.01,35.95,36.0,102122.0,34.2811,34.3192,34.262,34.3097,102122.0
2021-12-22 10:20:00,35.99,36.0,35.95,35.96,57466.0,34.3001,34.3097,34.262,34.2715,57466.0
2021-12-22 10:30:00,35.96,36.03,35.93,36.02,104723.0,34.2715,34.3383,34.243,34.3287,104723.0
2021-12-22 10:40:00,36.02,36.09,36.02,36.05,59417.0,34.3287,34.3954,34.3287,34.3573,59417.0
2021-12-22 10:50:00,36.05,36.1,36.05,36.07,84317.0,34.3573,34.405,34.3573,34.3764,84317.0
2021-12-22 11:00:00,36.07,36.08,36.01,36.04,73241.0,34.3764,34.3859,34.3192,34.3478,73241.0
2021-12-22 11:10:00,36.03,36.06,36.02,36.04,39463.0,34.3383,34.3668,34.3287,34.3478,39463.0
2021-12-22 11:20:00,36.04,36.04,35.97,35.98,68325.0,34.3478,34.3478,34.2811,34.2906,68325.0
2021-12-22 11:30:00,35.98,36.02,35.97,35.98,63006.0,34.2906,34.3287,34.2811,34.2906,63006.0
2021-12-22 11:40:00,35.99,35.99,35.93,35.95,62496.0,34.3001,34.3001,34.243,34.262,62496.0
2021-12-22 11:50:00,35.95,36.0,35.94,35.98,157839.0,34.262,34.3097,34.2525,34.2906,157839.0
2021-12-22 12:00:00,35.98,35.99,35.92,35.95,53201.0,34.2906,34.3001,34.2334,34.262,53201.0
2021-12-22 12:10:00,35.95,35.99,35.9,35.98,106349.0,34.262,34.3001,34.2144,34.2906,106349.0
2021-12-22 12:20:00,35.98,36.01,35.96,35.99,66597.0,34.2906,34.3192,34.2715,34.3001,66597.0
2021-12-22 12:30:00,35.99,36.03,35.96,35.98,99867.0,34.3001,34.3383,34.2715,34.2906,99867.0
2021-12-22 12:40:00,35.98,36.01,35.97,36.0,28986.0,34.2906,34.3192,34.2811,34.3097,28986.0
2021-12-22 12:50:00,36.0,36.02,35.97,35.99,42281.0,34.3097,34.3287,34.2811,34.3001,42281.0
2021-12-22 13:00:00,36.0,36.02,35.97,35.98,58665.0,34.3097,34.3287,34.2811,34.2906,58665.0
2021-12-22 13:10:00,35.98,36.0,35.95,35.97,43314.0,34.2906,34.3097,34.262,34.2811,43314.0
2021-12-22 13:20:00,35.97,36.01,35.96,36.0,60066.0,34.2811,34.3192,34.2715,34.3097,60066.0
2021-12-22 13:30:00,36.0,36.05,35.99,36.02,47284.0,34.3097,34.3573,34.3001,34.3287,47284.0
2021-12-22 13:40:00,36.02,36.03,35.99,36.01,45054.0,34.3287,34.3383,34.3001,34.3192,45054.0
2021-12-22 13:50:00,36.0,36.02,35.97,35.98,30845.0,34.3097,34.3287,34.2811,34.2906,30845.0
2021-12-22 14:00:00,35.98,36.01,35.96,36.01,66910.0,34.2906,34.3192,34.2715,34.3192,66910.0
2021-12-22 14:10:00,36.01,36.06,36.0,36.06,47302.0,34.3192,34.3668,34.3097,34.3668,47302.0
2021-12-22 14:20:00,36.05,36.08,35.99,35.99,75846.0,34.3573,34.3859,34.3001,34.3001,75846.0
2021-12-22 14:30:00,35.99,35.99,35.95,35.97,42198.0,34.3001,34.3001,34.262,34.2811,42198.0
2021-12-22 14:40:00,35.97,36.0,35.96,36.0,53505.0,34.2811,34.3097,34.2715,34.3097,53505.0
2021-12-22 14:50:00,36.0,36.03,35.97,35.97,74277.0,34.3097,34.3383,34.2811,34.2811,74277.0
2021-12-22 15:00:00,35.98,36.01,35.97,36.0,66359.0,34.2906,34.3192,34.2811,34.3097,66359.0
2021-12-22 15:10:00,35.99,36.04,35.98,36.04,83539.0,34.3001,34.3478,34.2906,34.3478,83539.0
2021-12-22 15:20:00,36.04,36.09,36.02,36.06,100843.0,34.3478,34.3954,34.3287,34.3668,100843.0
2021-12-22 15:30:00,36.06,36.08,36.03,36.05,165867.0,34.3668,34.3859,34.3383,34.3573,165867.0
2021-12-22 15:40:00,36.05,36.08,36.02,36.04,135751.0,34.3573,34.3859,34.3287,34.3478,135751.0
2021-12-22 15:50:00,36.03,36.1,36.03,36.08,677182.0,34.3383,34.405,34.3383,34.3859,677182.0
2021-12-23 09:30:00,36.27,36.59,36.13,36.54,253569.0,34.567,34.872,34.4336,34.8243,253569.0
2021-12-23 09:40:00,36.55,36.56,36.41,36.46,132571.0,34.8338,34.8434,34.7004,34.7481,132571.0
2021-12-23 09:50:00,36.46,36.62,36.46,36.55,143007.0,34.7481,34.9006,34.7481,34.8338,143007.0
2021-12-23 10:00:00,36.56,36.62,36.51,36.57,108993.0,34.8434,34.9006,34.7957,34.8529,108993.0
2021-12-23 10:10:00,36.57,36.68,36.51,36.63,164125.0,34.8529,34.9577,34.7957,34.9101,164125.0
2021-12-23 10:20:00,36.64,36.66,36.6,36.63,105555.0,34.9196,34.9387,34.8815,34.9101,105555.0
2021-12-23 10:30:00,36.64,36.64,36.55,36.6,111046.0,34.9196,34.9196,34.8338,34.8815,111046.0
2021-12-23 10:40:00,36.6,36.62,36.5,36.54,226525.0,34.8815,34.9006,34.7862,34.8243,226525.0
2021-12-23 10:50:00,36.54,36.63,36.52,36.6,66608.0,34.8243,34.9101,34.8052,34.8815,66608.0
2021-12-23 11:00:00,36.61,36.66,36.58,36.64,63294.0,34.891,34.9387,34.8624,34.9196,63294.0
2021-12-23 11:10:00,36.64,36.71,36.64,36.69,113309.0,34.9196,34.9863,34.9196,34.9673,113309.0
2021-12-23 11:20:00,36.69,36.7,36.63,36.63,129397.0,34.9673,34.9768,34.9101,34.9101,129397.0
2021-12-23 11:30:00,36.64,36.67,36.61,36.66,145263.0,34.9196,34.9482,34.891,34.9387,145263.0
2021-12-23 11:40:00,36.66,36.73,36.65,36.72,165584.0,34.9387,35.0054,34.9291,34.9959,165584.0
2021-12-23 11:50:00,36.71,36.78,36.67,36.75,322500.0,34.9863,35.053,34.9482,35.0244,322500.0
2021-12-23 12:00:00,36.76,36.77,36.72,36.73,138616.0,35.034,35.0435,34.9959,35.0054,138616.0
2021-12-23 12:10:00,36.73,36.77,36.73,36.76,140741.0,35.0054,35.0435,35.0054,35.034,140741.0
2021-12-23 12:20:00,36.76,36.78,36.73,36.77,212955.0,35.034,35.053,35.0054,35.0435,212955.0
2021-12-23 12:30:00,36.77,36.88,36.77,36.88,236810.0,35.0435,35.1483,35.0435,35.1483,236810.0
2021-12-23 12:40:00,36.88,36.89,36.77,36.77,181114.0,35.1483,35.1579,35.0435,35.0435,181114.0
2021-12-23 12:50:00,36.77,36.81,36.75,36.8,164021.0,35.0435,35.0816,35.0244,35.0721,164021.0
2021-12-23 13:00:00,36.8,36.81,36.73,36.75,91239.0,35.0721,35.0816,35.0054,35.0244,91239.0
2021-12-23 13:10:00,36.75,36.77,36.71,36.76,217924.0,35.0244,35.0435,34.9863,35.034,217924.0
2021-12-23 13:20:00,36.76,36.8,36.74,36.8,135631.0,35.034,35.0721,35.0149,35.0721,135631.0
2021-12-23 13:30:00,36.8,36.8,36.76,36.79,82127.0,35.0721,35.0721,35.034,35.0626,82127.0
2021-12-23 13:40:00,36.79,36.79,36.73,36.75,121930.0,35.0626,35.0626,35.0054,35.0244,121930.0
2021-12-23 13:50:00,36.75,36.8,36.75,36.79,112402.0,35.0244,35.0721,35.0244,35.0626,112402.0
2021-12-23 14:00:00,36.79,36.83,36.78,36.79,100496.0,35.0626,35.1007,35.053,35.0626,100496.0
2021-12-23 14:10:00,36.8,36.83,36.78,36.82,82111.0,35.0721,35.1007,35.053,35.0912,82111.0
2021-12-23 14:20:00,36.82,36.86,36.81,36.85,126301.0,35.0912,35.1293,35.0816,35.1198,126301.0
2021-12-23 14:30:00,36.84,36.86,36.81,36.83,125517.0,35.1102,35.1293,35.0816,35.1007,125517.0
2021-12-23 14:40:00,36.83,36.86,36.81,36.86,133458.0,35.1007,35.1293,35.0816,35.1293,133458.0
2021-12-23 14:50:00,36.85,36.86,36.82,36.86,123032.0,35.1198,35.1293,35.0912,35.1293,123032.0
2021-12-23 15:00:00,36.86,36.89,36.83,36.88,125734.0,35.1293,35.1579,35.1007,35.1483,125734.0
2021-12-23 15:10:00,36.88,36.88,36.84,36.86,125772.0,35.1483,35.1483,35.1102,35.1293,125772.0
2021-12-23 15:20:00,36.86,36.88,36.84,36.85,187878.0,35.1293,35.1483,35.1102,35.1198,187878.0
2021-12-23 15:30:00,36.85,36.85,36.8,36.82,307915.0,35.1198,35.1198,35.0721,35.0912,307915.0
2021-12-23 15:40:00,36.82,36.93,36.81,36.91,501444.0,35.0912,35.196,35.0816,35.1769,501444.0
2021-12-23 15:50:00,36.91,36.94,36.77,36.78,1265701.0,35.1769,35.2055,35.0435,35.053,1265701.0
2021-12-27 09:30:00,36.83,36.98,36.8,36.92,163489.0,35.1007,35.2437,35.0721,35.1865,163489.0
2021-12-27 09:40:00,36.9,36.94,36.82,36.93,123440.0,35.1674,35.2055,35.0912,35.196,123440.0
2021-12-27 09:50:00,36.94,36.97,36.83,36.84,70653.0,35.2055,35.2341,35.1007,35.1102,70653.0
2021-12-27 10:00:00,36.84,36.92,36.83,36.9,68140.0,35.1102,35.1865,35.1007,35.1674,68140.0
2021-12-27 10:10:00,36.9,36.91,36.84,36.84,65786.0,35.1674,35.1769,35.1102,35.1102,65786.0
2021-12-27 10:20:00,36.84,36.95,36.84,36.95,92650.0,35.1102,35.2151,35.1102,35.2151,92650.0
2021-12-27 10:30:00,36.95,36.96,36.92,36.95,86326.0,35.2151,35.2246,35.1865,35.2151,86326.0
2021-12-27 10:40:00,36.95,37.0,36.94,36.97,134216.0,35.2151,35.2627,35.2055,35.2341,134216.0
2021-12-27 10:50:00,36.96,37.0,36.95,36.99,89452.0,35.2246,35.2627,35.2151,35.2532,89452.0
2021-12-27 11:00:00,36.99,37.05,36.99,37.04,70495.0,35.2532,35.3104,35.2532,35.3008,70495.0
2021-12-27 11:10:00,37.04,37.05,36.98,37.02,80190.0,35.3008,35.3104,35.2437,35.2818,80190.0
2021-12-27 11:20:00,37.02,37.08,37.01,37.06,65420.0,35.2818,35.339,35.2722,35.3199,65420.0
2021-12-27 11:30:00,37.06,37.09,37.05,37.08,62770.0,35.3199,35.3485,35.3104,35.339,62770.0
2021-12-27 11:40:00,37.08,37.1,37.06,37.09,52117.0,35.339,35.358,35.3199,35.3485,52117.0
2021-12-27 11:50:00,37.09,37.12,37.08,37.11,88779.0,35.3485,35.3771,35.339,35.3675,88779.0
2021-12-27 12:00:00,37.11,37.17,37.1,37.15,82384.0,35.3675,35.4247,35.358,35.4057,82384.0
2021-12-27 12:10:00,37.14,37.16,37.13,37.15,33563.0,35.3961,35.4152,35.3866,35.4057,33563.0
2021-12-27 12:20:00,37.16,37.18,37.12,37.13,66117.0,35.4152,35.4343,35.3771,35.3866,66117.0
2021-12-27 12:30:00,37.14,37.14,37.1,37.12,61862.0,35.3961,35.3961,35.358,35.3771,61862.0
2021-12-27 12:40:00,37.13,37.14,37.1,37.11,94658.0,35.3866,35.3961,35.358,35.3675,94658.0
2021-12-27 12:50:00,37.1,37.16,37.1,37.15,53488.0,35.358,35.4152,35.358,35.4057,53488.0
2021-12-27 13:00:00,37.16,37.18,37.13,37.17,36840.0,35.4152,35.4343,35.3866,35.4247,36840.0
2021-12-27 13:10:00,37.17,37.19,37.15,37.18,61782.0,35.4247,35.4438,35.4057,35.4343,61782.0
2021-12-27 13:20:00,37.18,37.18,37.15,37.16,39076.0,35.4343,35.4343,35.4057,35.4152,39076.0
2021-12-27 13:30:00,37.16,37.18,37.15,37.17,92703.0,35.4152,35.4343,35.4057,35.4247,92703.0
2021-12-27 13:40:00,37.16,37.19,37.16,37.18,42327.0,35.4152,35.4438,35.4152,35.4343,42327.0
2021-12-27 13:50:00,37.19,37.2,37.17,37.2,59680.0,35.4438,35.4533,35.4247,35.4533,59680.0
2021-12-27 14:00:00,37.2,37.2,37.16,37.17,39126.0,35.4533,35.4533,35.4152,35.4247,39126.0
2021-12-27 14:10:00,37.17,37.19,37.16,37.19,30839.0,35.4247,35.4438,35.4152,35.4438,30839.0
2021-12-27 14:20:00,37.19,37.24,37.18,37.24,79339.0,35.4438,35.4914,35.4343,35.4914,79339.0
2021-12-27 14:30:00,37.23,37.27,37.23,37.27,101367.0,35.4819,35.52,35.4819,35.52,101367.0
2021-12-27 14:40:00,37.27,37.27,37.14,37.15,124089.0,35.52,35.52,35.3961,35.4057,124089.0
2021-12-27 14:50:00,37.15,37.15,37.12,37.12,62689.0,35.4057,35.4057,35.3771,35.3771,62689.0
2021-12-27 15:00:00,37.12,37.12,37.07,37.09,120465.0,35.3771,35.3771,35.3294,35.3485,120465.0
2021-12-27 15:10:00,37.09,37.1,37.07,37.09,68585.0,35.3485,35.358,35.3294,35.3485,68585.0
2021-12-27 15:20:00,37.09,37.14,37.08,37.13,77850.0,35.3485,35.3961,35.339,35.3866,77850.0
2021-12-27 15:30:00,37.13,37.14,37.09,37.11,131785.0,35.3866,35.3961,35.3485,35.3675,131785.0
2021-12-27 15:40:00,37.11,37.17,37.1,37.16,151177.0,35.3675,35.4247,35.358,35.4152,151177.0
2021-12-27 15:50:00,37.16,37.21,37.14,37.2,521113.0,35.4152,35.4629,35.3961,35.4533,521113.0
2021-12-28 09:30:00,37.16,37.43,37.16,37.34,165744.0,35.4152,35.6725,35.4152,35.5867,165744.0
2021-12-28 09:40:00,37.35,37.39,37.28,37.31,103728.0,35.5963,35.6344,35.5296,35.5582,103728.0
2021-12-28 09:50:00,37.31,37.4,37.3,37.38,156535.0,35.5582,35.6439,35.5486,35.6249,156535.0
2021-12-28 10:00:00,37.38,37.39,37.3,37.32,63481.0,35.6249,35.6344,35.5486,35.5677,63481.0
2021-12-28 10:10:00,37.32,37.45,37.32,37.4,99385.0,35.5677,35.6916,35.5677,35.6439,99385.0
2021-12-28 10:20:00,37.4,37.48,37.38,37.47,78048.0,35.6439,35.7202,35.6249,35.7106,78048.0
2021-12-28 10:30:00,37.48,37.49,37.43,37.44,80729.0,35.7202,35.7297,35.6725,35.6821,80729.0
2021-12-28 10:40:00,37.44,37.53,37.42,37.52,119008.0,35.6821,35.7678,35.663,35.7583,119008.0
2021-12-28 10:50:00,37.53,37.54,37.46,37.47,78750.0,35.7678,35.7774,35.7011,35.7106,78750.0
2021-12-28 11:00:00,37.48,37.5,37.46,37.47,46103.0,35.7202,35.7392,35.7011,35.7106,46103.0
2021-12-28 11:10:00,37.47,37.54,37.47,37.48,87314.0,35.7106,35.7774,35.7106,35.7202,87314.0
2021-12-28 11:20:00,37.48,37.5,37.41,37.47,65238.0,35.7202,35.7392,35.6535,35.7106,65238.0
2021-12-28 11:30:00,37.47,37.49,37.45,37.48,73800.0,35.7106,35.7297,35.6916,35.7202,73800.0
2021-12-28 11:40:00,37.47,37.53,37.47,37.5,65663.0,35.7106,35.7678,35.7106,35.7392,65663.0
2021-12-28 11:50:00,37.5,37.57,37.49,37.57,79026.0,35.7392,35.8059,35.7297,35.8059,79026.0
2021-12-28 12:00:00,37.57,37.61,37.52,37.54,121220.0,35.8059,35.8441,35.7583,35.7774,121220.0
2021-12-28 12:10:00,37.54,37.55,37.52,37.54,54720.0,35.7774,35.7869,35.7583,35.7774,54720.0
2021-12-28 12:20:00,37.54,37.55,37.45,37.45,80892.0,35.7774,35.7869,35.6916,35.6916,80892.0
2021-12-28 12:30:00,37.46,37.47,37.4,37.42,44620.0,35.7011,35.7106,35.6439,35.663,44620.0
2021-12-28 12:40:00,37.42,37.45,37.39,37.4,88968.0,35.663,35.6916,35.6344,35.6439,88968.0
2021-12-28 12:50:00,37.4,37.49,37.4,37.48,65474.0,35.6439,35.7297,35.6439,35.7202,65474.0
2021-12-28 13:00:00,37.47,37.5,37.45,37.48,44217.0,35.7106,35.7392,35.6916,35.7202,44217.0
2021-12-28 13:10:00,37.48,37.5,37.46,37.47,41573.0,35.7202,35.7392,35.7011,35.7106,41573.0
2021-12-28 13:20:00,37.48,37.49,37.45,37.48,42309.0,35.7202,35.7297,35.6916,35.7202,42309.0
2021-12-28 13:30:00,37.47,37.49,37.45,37.45,39914.0,35.7106,35.7297,35.6916,35.6916,39914.0
2021-12-28 13:40:00,37.45,37.51,37.44,37.5,51966.0,35.6916,35.7488,35.6821,35.7392,51966.0
2021-12-28 13:50:00,37.5,37.5,37.47,37.48,53820.0,35.7392,35.7392,35.7106,35.7202,53820.0
2021-12-28 14:00:00,37.49,37.49,37.43,37.45,40656.0,35.7297,35.7297,35.6725,35.6916,40656.0
2021-12-28 14:10:00,37.45,37.47,37.43,37.44,52547.0,35.6916,35.7106,35.6725,35.6821,52547.0
2021-12-28 14:20:00,37.45,37.45,37.41,37.43,35451.0,35.6916,35.6916,35.6535,35.6725,35451.0
2021-12-28 14:30:00,37.44,37.44,37.41,37.42,52667.0,35.6821,35.6821,35.6535,35.663,52667.0
2021-12-28 14:40:00,37.43,37.44,37.4,37.41,48770.0,35.6725,35.6821,35.6439,35.6535,48770.0
2021-12-28 14:50:00,37.41,37.42,37.39,37.41,56743.0,35.6535,35.663,35.6344,35.6535,56743.0
2021-12-28 15:00:00,37.41,37.42,37.38,37.4,61369.0,35.6535,35.663,35.6249,35.6439,61369.0
2021-12-28 15:10:00,37.39,37.41,37.37,37.39,64348.0,35.6344,35.6535,35.6153,35.6344,64348.0
2021-12-28 15:20:00,37.39,37.41,37.33,37.36,172884.0,35.6344,35.6535,35.5772,35.6058,172884.0
2021-12-28 15:30:00,37.36,37.37,37.32,37.36,146058.0,35.6058,35.6153,35.5677,35.6058,146058.0
2021-12-28 15:40:00,37.36,37.44,37.34,37.44,177993.0,35.6058,35.6821,35.5867,35.6821,177993.0
2021-12-28 15:50:00,37.43,37.43,37.35,37.42,601680.0,35.6725,35.6725,35.5963,35.663,601680.0
2021-12-29 09:30:00,37.42,37.57,37.32,37.56,171437.0,35.663,35.8059,35.5677,35.7964,171437.0
2021-12-29 09:40:00,37.57,37.67,37.56,37.63,95229.0,35.8059,35.9013,35.7964,35.8631,95229.0
2021-12-29 09:50:00,37.63,37.66,37.59,37.64,53868.0,35.8631,35.8917,35.825,35.8727,53868.0
2021-12-29 10:00:00,37.64,37.74,37.62,37.72,74936.0,35.8727,35.968,35.8536,35.9489,74936.0
2021-12-29 10:10:00,37.73,37.73,37.58,37.63,77380.0,35.9584,35.9584,35.8155,35.8631,77380.0
2021-12-29 10:20:00,37.62,37.7,37.62,37.65,45450.0,35.8536,35.9298,35.8536,35.8822,45450.0
2021-12-29 10:30:00,37.65,37.72,37.64,37.72,70071.0,35.8822,35.9489,35.8727,35.9489,70071.0
2021-12-29 10:40:00,37.71,37.76,37.7,37.72,73802.0,35.9394,35.987,35.9298,35.9489,73802.0
2021-12-29 10:50:00,37.73,37.73,37.68,37.72,55728.0,35.9584,35.9584,35.9108,35.9489,55728.0
2021-12-29 11:00:00,37.72,37.74,37.62,37.63,77220.0,35.9489,35.968,35.8536,35.8631,77220.0
2021-12-29 11:10:00,37.63,37.73,37.61,37.71,70031.0,35.8631,35.9584,35.8441,35.9394,70031.0
2021-12-29 11:20:00,37.71,37.74,37.7,37.72,97727.0,35.9394,35.968,35.9298,35.9489,97727.0
2021-12-29 11:30:00,37.72,37.73,37.68,37.7,54467.0,35.9489,35.9584,35.9108,35.9298,54467.0
2021-12-29 11:40:00,37.69,37.72,37.67,37.69,24930.0,35.9203,35.9489,35.9013,35.9203,24930.0
2021-12-29 11:50:00,37.69,37.71,37.67,37.68,29567.0,35.9203,35.9394,35.9013,35.9108,29567.0
2021-12-29 12:00:00,37.68,37.69,37.63,37.64,36958.0,35.9108,35.9203,35.8631,35.8727,36958.0
2021-12-29 12:10:00,37.64,37.64,37.58,37.61,38911.0,35.8727,35.8727,35.8155,35.8441,38911.0
2021-12-29 12:20:00,37.62,37.62,37.57,37.59,38613.0,35.8536,35.8536,35.8059,35.825,38613.0
2021-12-29 12:30:00,37.6,37.65,37.6,37.63,43038.0,35.8345,35.8822,35.8345,35.8631,43038.0
2021-12-29 12:40:00,37.63,37.64,37.59,37.62,26091.0,35.8631,35.8727,35.825,35.8536,26091.0
2021-12-29 12:50:00,37.62,37.67,37.61,37.66,33306.0,35.8536,35.9013,35.8441,35.8917,33306.0
2021-12-29 13:00:00,37.66,37.69,37.65,37.68,39139.0,35.8917,35.9203,35.8822,35.9108,39139.0
2021-12-29 13:10:00,37.67,37.68,37.64,37.65,29021.0,35.9013,35.9108,35.8727,35.8822,29021.0
2021-12-29 13:20:00,37.65,37.66,37.63,37.65,28586.0,35.8822,35.8917,35.8631,35.8822,28586.0
2021-12-29 13:30:00,37.65,37.67,37.62,37.63,48808.0,35.8822,35.9013,35.8536,35.8631,48808.0
2021-12-29 13:40:00,37.63,37.66,37.63,37.64,37523.0,35.8631,35.8917,35.8631,35.8727,37523.0
2021-12-29 13:50:00,37.64,37.65,37.62,37.65,54237.0,35.8727,35.8822,35.8536,35.8822,54237.0
2021-12-29 14:00:00,37.65,37.66,37.63,37.63,34806.0,35.8822,35.8917,35.8631,35.8631,34806.0
2021-12-29 14:10:00,37.64,37.67,37.62,37.66,38388.0,35.8727,35.9013,35.8536,35.8917,38388.0
2021-12-29 14:20:00,37.66,37.68,37.63,37.64,41151.0,35.8917,35.9108,35.8631,35.8727,41151.0
2021-12-29 14:30:00,37.64,37.65,37.61,37.65,74358.0,35.8727,35.8822,35.8441,35.8822,74358.0
2021-12-29 14:40:00,37.65,37.65,37.62,37.63,42416.0,35.8822,35.8822,35.8536,35.8631,42416.0
2021-12-29 14:50:00,37.63,37.65,37.61,37.64,57561.0,35.8631,35.8822,35.8441,35.8727,57561.0
2021-12-29 15:00:00,37.64,37.66,37.62,37.66,82406.0,35.8727,35.8917,35.8536,35.8917,82406.0
2021-12-29 15:10:00,37.66,37.72,37.65,37.72,90762.0,35.8917,35.9489,35.8822,35.9489,90762.0
2021-12-29 15:20:00,37.72,37.73,37.66,37.72,137518.0,35.9489,35.9584,35.8917,35.9489,137518.0
2021-12-29 15:30:00,37.72,37.74,37.67,37.68,120738.0,35.9489,35.968,35.9013,35.9108,120738.0
2021-12-29 15:40:00,37.68,37.71,37.64,37.7,186690.0,35.9108,35.9394,35.8727,35.9298,186690.0
2021-12-29 15:50:00,37.7,37.74,37.55,37.57,812025.0,35.9298,35.968,35.7869,35.8059,812025.0
2021-12-30 09:30:00,37.65,37.67,37.2,37.64,262232.0,35.8822,35.9013,35.4533,35.8727,262232.0
2021-12-30 09:40:00,37.64,37.64,37.46,37.48,220760.0,35.8727,35.8727,35.7011,35.7202,220760.0
2021-12-30 09:50:00,37.48,37.5,37.33,37.38,176157.0,35.7202,35.7392,35.5772,35.6249,176157.0
2021-12-30 10:00:00,37.37,37.37,37.24,37.3,215113.0,35.6153,35.6153,35.4914,35.5486,215113.0
2021-12-30 10:10:00,37.3,37.37,37.28,37.36,100298.0,35.5486,35.6153,35.5296,35.6058,100298.0
2021-12-30 10:20:00,37.36,37.38,37.29,37.3,91728.0,35.6058,35.6249,35.5391,35.5486,91728.0
2021-12-30 10:30:00,37.29,37.32,37.25,37.27,79350.0,35.5391,35.5677,35.501,35.52,79350.0
2021-12-30 10:40:00,37.27,37.36,37.27,37.36,101025.0,35.52,35.6058,35.52,35.6058,101025.0
2021-12-30 10:50:00,37.36,37.38,37.31,37.34,62073.0,35.6058,35.6249,35.5582,35.5867,62073.0
2021-12-30 11:00:00,37.34,37.39,37.29,37.32,64503.0,35.5867,35.6344,35.5391,35.5677,64503.0
2021-12-30 11:10:00,37.32,37.38,37.32,37.37,75596.0,35.5677,35.6249,35.5677,35.6153,75596.0
2021-12-30 11:20:00,37.37,37.45,37.36,37.41,301815.0,35.6153,35.6916,35.6058,35.6535,301815.0
2021-12-30 11:30:00,37.42,37.48,37.42,37.48,126599.0,35.663,35.7202,35.663,35.7202,126599.0
2021-12-30 11:40:00,37.48,37.51,37.37,37.4,91873.0,35.7202,35.7488,35.6153,35.6439,91873.0
2021-12-30 11:50:00,37.39,37.41,37.36,37.37,53950.0,35.6344,35.6535,35.6058,35.6153,53950.0
2021-12-30 12:00:00,37.37,37.41,37.36,37.41,61205.0,35.6153,35.6535,35.6058,35.6535,61205.0
2021-12-30 12:10:00,37.41,37.42,37.32,37.34,81521.0,35.6535,35.663,35.5677,35.5867,81521.0
2021-12-30 12:20:00,37.33,37.36,37.29,37.33,93283.0,35.5772,35.6058,35.5391,35.5772,93283.0
2021-12-30 12:30:00,37.33,37.35,37.32,37.34,46106.0,35.5772,35.5963,35.5677,35.5867,46106.0
2021-12-30 12:40:00,37.34,37.37,37.33,37.34,56939.0,35.5867,35.6153,35.5772,35.5867,56939.0
2021-12-30 12:50:00,37.34,37.37,37.31,37.37,49818.0,35.5867,35.6153,35.5582,35.6153,49818.0
2021-12-30 13:00:00,37.38,37.39,37.34,37.39,39117.0,35.6249,35.6344,35.5867,35.6344,39117.0
2021-12-30 13:10:00,37.38,37.39,37.32,37.33,68766.0,35.6249,35.6344,35.5677,35.5772,68766.0
2021-12-30 13:20:00,37.33,37.35,37.3,37.32,52067.0,35.5772,35.5963,35.5486,35.5677,52067.0
2021-12-30 13:30:00,37.32,37.35,37.31,37.35,74613.0,35.5677,35.5963,35.5582,35.5963,74613.0
2021-12-30 13:40:00,37.35,37.42,37.34,37.42,57367.0,35.5963,35.663,35.5867,35.663,57367.0
2021-12-30 13:50:00,37.42,37.44,37.4,37.43,60581.0,35.663,35.6821,35.6439,35.6725,60581.0
2021-12-30 14:00:00,37.43,37.43,37.37,37.39,68382.0,35.6725,35.6725,35.6153,35.6344,68382.0
2021-12-30 14:10:00,37.39,37.42,37.36,37.41,89448.0,35.6344,35.663,35.6058,35.6535,89448.0
2021-12-30 14:20:00,37.41,37.43,37.38,37.41,76468.0,35.6535,35.6725,35.6249,35.6535,76468.0
2021-12-30 14:30:00,37.41,37.43,37.39,37.41,88436.0,35.6535,35.6725,35.6344,35.6535,88436.0
2021-12-30 14:40:00,37.41,37.44,37.39,37.43,65034.0,35.6535,35.6821,35.6344,35.6725,65034.0
2021-12-30 14:50:00,37.43,37.43,37.37,37.4,76786.0,35.6725,35.6725,35.6153,35.6439,76786.0
2021-12-30 15:00:00,37.4,37.43,37.37,37.41,77021.0,35.6439,35.6725,35.6153,35.6535,77021.0
2021-12-30 15:10:00,37.42,37.45,37.4,37.41,68511.0,35.663,35.6916,35.6439,35.6535,68511.0
2021-12-30 15:20:00,37.41,37.44,37.38,37.39,93105.0,35.6535,35.6821,35.6249,35.6344,93105.0
2021-12-30 15:30:00,37.38,37.42,37.37,37.42,114952.0,35.6249,35.663,35.6153,35.663,114952.0
2021-12-30 15:40:00,37.42,37.43,37.33,37.36,194974.0,35.663,35.6725,35.5772,35.6058,194974.0
2021-12-30 15:50:00,37.35,37.35,37.26,37.31,663979.0,35.5963,35.5963,35.5105,35.5582,663979.0
2021-12-31 09:30:00,37.27,37.4,37.16,37.29,111388.0,35.52,35.6439,35.4152,35.5391,111388.0
2021-12-31 09:40:00,37.28,37.33,37.23,37.33,100702.0,35.5296,35.5772,35.4819,35.5772,100702.0
2021-12-31 09:50:00,37.33,37.34,37.26,37.28,83098.0,35.5772,35.5867,35.5105,35.5296,83098.0
2021-12-31 10:00:00,37.28,37.42,37.25,37.4,83060.0,35.5296,35.663,35.501,35.6439,83060.0
2021-12-31 10:10:00,37.41,37.44,37.36,37.44,59234.0,35.6535,35.6821,35.6058,35.6821,59234.0
2021-12-31 10:20:00,37.43,37.45,37.4,37.41,61079.0,35.6725,35.6916,35.6439,35.6535,61079.0
2021-12-31 10:30:00,37.41,37.42,37.34,37.39,82576.0,35.6535,35.663,35.5867,35.6344,82576.0
2021-12-31 10:40:00,37.4,37.48,37.39,37.47,61195.0,35.6439,35.7202,35.6344,35.7106,61195.0
2021-12-31 10:50:00,37.47,37.51,37.45,37.51,79995.0,35.7106,35.7488,35.6916,35.7488,79995.0
2021-12-31 11:00:00,37.51,37.53,37.44,37.44,89257.0,35.7488,35.7678,35.6821,35.6821,89257.0
2021-12-31 11:10:00,37.44,37.48,37.42,37.44,85753.0,35.6821,35.7202,35.663,35.6821,85753.0
2021-12-31 11:20:00,37.44,37.45,37.39,37.41,66794.0,35.6821,35.6916,35.6344,35.6535,66794.0
2021-12-31 11:30:00,37.4,37.42,37.37,37.41,75542.0,35.6439,35.663,35.6153,35.6535,75542.0
2021-12-31 11:40:00,37.41,37.43,37.39,37.41,49366.0,35.6535,35.6725,35.6344,35.6535,49366.0
2021-12-31 11:50:00,37.41,37.42,37.36,37.36,50634.0,35.6535,35.663,35.6058,35.6058,50634.0
2021-12-31 12:00:00,37.36,37.4,37.33,37.4,63840.0,35.6058,35.6439,35.5772,35.6439,63840.0
2021-12-31 12:10:00,37.4,37.42,37.39,37.39,54317.0,35.6439,35.663,35.6344,35.6344,54317.0
2021-12-31 12:20:00,37.39,37.42,37.37,37.41,83374.0,35.6344,35.663,35.6153,35.6535,83374.0
2021-12-31 12:30:00,37.41,37.48,37.38,37.48,75802.0,35.6535,35.7202,35.6249,35.7202,75802.0
2021-12-31 12:40:00,37.48,37.52,37.48,37.52,56429.0,35.7202,35.7583,35.7202,35.7583,56429.0
2021-12-31 12:50:00,37.52,37.59,37.52,37.58,72302.0,35.7583,35.825,35.7583,35.8155,72302.0
2021-12-31 13:00:00,37.58,37.6,37.56,37.59,61133.0,35.8155,35.8345,35.7964,35.825,61133.0
2021-12-31 13:10:00,37.58,37.59,37.55,37.57,69240.0,35.8155,35.825,35.7869,35.8059,69240.0
2021-12-31 13:20:00,37.56,37.61,37.56,37.59,74921.0,35.7964,35.8441,35.7964,35.825,74921.0
2021-12-31 13:30:00,37.59,37.61,37.57,37.58,80545.0,35.825,35.8441,35.8059,35.8155,80545.0
2021-12-31 13:40:00,37.58,37.59,37.55,37.57,54256.0,35.8155,35.825,35.7869,35.8059,54256.0
2021-12-31 13:50:00,37.57,37.64,37.56,37.64,63009.0,35.8059,35.8727,35.7964,35.8727,63009.0
2021-12-31 14:00:00,37.64,37.65,37.61,37.64,70680.0,35.8727,35.8822,35.8441,35.8727,70680.0
2021-12-31 14:10:00,37.63,37.64,37.57,37.59,46009.0,35.8631,35.8727,35.8059,35.825,46009.0
2021-12-31 14:20:00,37.58,37.6,37.54,37.59,58242.0,35.8155,35.8345,35.7774,35.825,58242.0
2021-12-31 14:30:00,37.58,37.61,37.58,37.61,88092.0,35.8155,35.8441,35.8155,35.8441,88092.0
2021-12-31 14:40:00,37.62,37.63,37.58,37.59,53640.0,35.8536,35.8631,35.8155,35.825,53640.0
2021-12-31 14:50:00,37.59,37.62,37.58,37.62,58401.0,35.825,35.8536,35.8155,35.8536,58401.0
2021-12-31 15:00:00,37.62,37.65,37.61,37.63,91366.0,35.8536,35.8822,35.8441,35.8631,91366.0
2021-12-31 15:10:00,37.63,37.67,37.62,37.66,64256.0,35.8631,35.9013,35.8536,35.8917,64256.0
2021-12-31 15:20:00,37.66,37.71,37.63,37.7,98275.0,35.8917,35.9394,35.8631,35.9298,98275.0
2021-12-31 15:30:00,37.7,37.74,37.66,37.74,112615.0,35.9298,35.968,35.8917,35.968,112615.0
2021-12-31 15:40:00,37.73,37.82,37.73,37.79,287050.0,35.9584,36.0442,35.9584,36.0156,287050.0
2021-12-31 15:50:00,37.78,37.79,37.58,37.59,717151.0,36.0061,36.0156,35.8155,35.825,717151.0
2022-01-03 09:30:00,37.52,37.69,37.42,37.69,247381.0,35.7583,35.9203,35.663,35.9203,247381.0
2022-01-03 09:40:00,37.69,37.74,37.55,37.55,187860.0,35.9203,35.968,35.7869,35.7869,187860.0
2022-01-03 09:50:00,37.57,37.62,37.42,37.45,168130.0,35.8059,35.8536,35.663,35.6916,168130.0
2022-01-03 10:00:00,37.45,37.5,37.27,37.3,231980.0,35.6916,35.7392,35.52,35.5486,231980.0
2022-01-03 10:10:00,37.31,37.48,37.31,37.46,178954.0,35.5582,35.7202,35.5582,35.7011,178954.0
2022-01-03 10:20:00,37.46,37.47,37.27,37.34,194051.0,35.7011,35.7106,35.52,35.5867,194051.0
2022-01-03 10:30:00,37.34,37.35,37.06,37.13,247236.0,35.5867,35.5963,35.3199,35.3866,247236.0
2022-01-03 10:40:00,37.14,37.14,36.99,37.09,221007.0,35.3961,35.3961,35.2532,35.3485,221007.0
2022-01-03 10:50:00,37.1,37.13,36.98,37.06,150573.0,35.358,35.3866,35.2437,35.3199,150573.0
2022-01-03 11:00:00,37.07,37.07,36.92,36.95,165460.0,35.3294,35.3294,35.1865,35.2151,165460.0
2022-01-03 11:10:00,36.95,36.96,36.84,36.88,113403.0,35.2151,35.2246,35.1102,35.1483,113403.0
2022-01-03 11:20:00,36.88,36.93,36.87,36.91,122193.0,35.1483,35.196,35.1388,35.1769,122193.0
2022-01-03 11:30:00,36.91,36.96,36.84,36.87,108079.0,35.1769,35.2246,35.1102,35.1388,108079.0
2022-01-03 11:40:00,36.88,36.96,36.88,36.93,99627.0,35.1483,35.2246,35.1483,35.196,99627.0
2022-01-03 11:50:00,36.93,37.03,36.92,37.01,98553.0,35.196,35.2913,35.1865,35.2722,98553.0
2022-01-03 12:00:00,37.0,37.01,36.92,36.97,118912.0,35.2627,35.2722,35.1865,35.2341,118912.0
2022-01-03 12:10:00,36.97,37.05,36.95,37.05,103537.0,35.2341,35.3104,35.2151,35.3104,103537.0
2022-01-03 12:20:00,37.04,37.1,37.02,37.08,109115.0,35.3008,35.358,35.2818,35.339,109115.0
2022-01-03 12:30:00,37.08,37.08,36.98,37.0,105321.0,35.339,35.339,35.2437,35.2627,105321.0
2022-01-03 12:40:00,37.0,37.02,36.96,37.0,99060.0,35.2627,35.2818,35.2246,35.2627,99060.0
2022-01-03 12:50:00,37.0,37.01,36.97,37.0,97307.0,35.2627,35.2722,35.2341,35.2627,97307.0
2022-01-03 13:00:00,37.01,37.01,36.96,36.97,61474.0,35.2722,35.2722,35.2246,35.2341,61474.0
2022-01-03 13:10:00,36.97,37.07,36.96,37.05,92729.0,35.2341,35.3294,35.2246,35.3104,92729.0
2022-01-03 13:20:00,37.06,37.09,37.04,37.05,91849.0,35.3199,35.3485,35.3008,35.3104,91849.0
2022-01-03 13:30:00,37.06,37.07,37.01,37.02,63990.0,35.3199,35.3294,35.2722,35.2818,63990.0
2022-01-03 13:40:00,37.02,37.03,36.97,37.0,78351.0,35.2818,35.2913,35.2341,35.2627,78351.0
2022-01-03 13:50:00,37.0,37.08,37.0,37.08,63767.0,35.2627,35.339,35.2627,35.339,63767.0
2022-01-03 14:00:00,37.07,37.11,37.04,37.09,79552.0,35.3294,35.3675,35.3008,35.3485,79552.0
2022-01-03 14:10:00,37.1,37.12,37.07,37.09,76465.0,35.358,35.3771,35.3294,35.3485,76465.0
2022-01-03 14:20:00,37.09,37.1,37.02,37.02,138804.0,35.3485,35.358,35.2818,35.2818,138804.0
2022-01-03 14:30:00,37.04,37.06,37.01,37.06,105624.0,35.3008,35.3199,35.2722,35.3199,105624.0
2022-01-03 14:40:00,37.05,37.14,37.04,37.09,111397.0,35.3104,35.3961,35.3008,35.3485,111397.0
2022-01-03 14:50:00,37.09,37.11,37.0,37.02,95770.0,35.3485,35.3675,35.2627,35.2818,95770.0
2022-01-03 15:00:00,37.01,37.03,36.98,37.0,119071.0,35.2722,35.2913,35.2437,35.2627,119071.0
2022-01-03 15:10:00,37.0,37.0,36.92,36.96,125532.0,35.2627,35.2627,35.1865,35.2246,125532.0
2022-01-03 15:20:00,36.97,37.08,36.96,37.08,158155.0,35.2341,35.339,35.2246,35.339,158155.0
2022-01-03 15:30:00,37.08,37.14,37.05,37.1,214779.0,35.339,35.3961,35.3104,35.358,214779.0
2022-01-03 15:40:00,37.1,37.13,37.03,37.12,216966.0,35.358,35.3866,35.2913,35.3771,216966.0
2022-01-03 15:50:00,37.12,37.13,37.01,37.08,684663.0,35.3771,35.3866,35.2722,35.339,684663.0
2022-01-04 09:30:00,37.11,37.51,37.08,37.45,349274.0,35.3675,35.7488,35.339,35.6916,349274.0
2022-01-04 09:40:00,37.46,37.65,37.44,37.45,230007.0,35.7011,35.8822,35.6821,35.6916,230007.0
2022-01-04 09:50:00,37.44,37.64,37.44,37.58,150855.0,35.6821,35.8727,35.6821,35.8155,150855.0
2022-01-04 10:00:00,37.59,37.74,37.57,37.72,155310.0,35.825,35.968,35.8059,35.9489,155310.0
2022-01-04 10:10:00,37.71,37.8,37.7,37.75,83920.0,35.9394,36.0251,35.9298,35.9775,83920.0
2022-01-04 10:20:00,37.76,37.86,37.74,37.86,165846.0,35.987,36.0823,35.968,36.0823,165846.0
2022-01-04 10:30:00,37.86,37.94,37.84,37.94,128407.0,36.0823,36.1586,36.0633,36.1586,128407.0
2022-01-04 10:40:00,37.94,37.99,37.89,37.92,111968.0,36.1586,36.2062,36.1109,36.1395,111968.0
2022-01-04 10:50:00,37.93,38.0,37.89,37.95,178281.0,36.149,36.2158,36.1109,36.1681,178281.0
2022-01-04 11:00:00,37.95,38.01,37.92,37.98,218269.0,36.1681,36.2253,36.1395,36.1967,218269.0
2022-01-04 11:10:00,37.97,37.98,37.84,37.84,221729.0,36.1872,36.1967,36.0633,36.0633,221729.0
2022-01-04 11:20:00,37.84,37.87,37.74,37.87,178609.0,36.0633,36.0919,35.968,36.0919,178609.0
2022-01-04 11:30:00,37.86,37.87,37.77,37.79,120375.0,36.0823,36.0919,35.9966,36.0156,120375.0
2022-01-04 11:40:00,37.79,37.79,37.69,37.76,102737.0,36.0156,36.0156,35.9203,35.987,102737.0
2022-01-04 11:50:00,37.76,37.83,37.75,37.8,77555.0,35.987,36.0537,35.9775,36.0251,77555.0
2022-01-04 12:00:00,37.8,37.88,37.78,37.85,134907.0,36.0251,36.1014,36.0061,36.0728,134907.0
2022-01-04 12:10:00,37.84,37.89,37.82,37.84,79027.0,36.0633,36.1109,36.0442,36.0633,79027.0
2022-01-04 12:20:00,37.84,37.86,37.8,37.81,76788.0,36.0633,36.0823,36.0251,36.0347,76788.0
2022-01-04 12:30:00,37.8,37.8,37.73,37.77,141838.0,36.0251,36.0251,35.9584,35.9966,141838.0
2022-01-04 12:40:00,37.78,37.81,37.7,37.7,85284.0,36.0061,36.0347,35.9298,35.9298,85284.0
2022-01-04 12:50:00,37.71,37.72,37.64,37.66,63271.0,35.9394,35.9489,35.8727,35.8917,63271.0
2022-01-04 13:00:00,37.66,37.74,37.64,37.69,82413.0,35.8917,35.968,35.8727,35.9203,82413.0
2022-01-04 13:10:00,37.69,37.73,37.68,37.72,58994.0,35.9203,35.9584,35.9108,35.9489,58994.0
2022-01-04 13:20:00,37.72,37.76,37.68,37.68,95432.0,35.9489,35.987,35.9108,35.9108,95432.0
2022-01-04 13:30:00,37.68,37.7,37.59,37.61,87825.0,35.9108,35.9298,35.825,35.8441,87825.0
2022-01-04 13:40:00,37.6,37.63,37.57,37.62,66814.0,35.8345,35.8631,35.8059,35.8536,66814.0
2022-01-04 13:50:00,37.62,37.63,37.57,37.57,48206.0,35.8536,35.8631,35.8059,35.8059,48206.0
2022-01-04 14:00:00,37.58,37.66,37.57,37.62,111018.0,35.8155,35.8917,35.8059,35.8536,111018.0
2022-01-04 14:10:00,37.61,37.66,37.59,37.64,112810.0,35.8441,35.8917,35.825,35.8727,112810.0
2022-01-04 14:20:00,37.64,37.65,37.59,37.6,85070.0,35.8727,35.8822,35.825,35.8345,85070.0
2022-01-04 14:30:00,37.6,37.65,37.55,37.57,126117.0,35.8345,35.8822,35.7869,35.8059,126117.0
2022-01-04 14:40:00,37.57,37.61,37.56,37.59,72235.0,35.8059,35.8441,35.7964,35.825,72235.0
2022-01-04 14:50:00,37.6,37.63,37.57,37.58,72278.0,35.8345,35.8631,35.8059,35.8155,72278.0
2022-01-04 15:00:00,37.57,37.6,37.56,37.57,87678.0,35.8059,35.8345,35.7964,35.8059,87678.0
2022-01-04 15:10:00,37.58,37.61,37.56,37.57,70731.0,35.8155,35.8441,35.7964,35.8059,70731.0
2022-01-04 15:20:00,37.57,37.68,37.57,37.66,87904.0,35.8059,35.9108,35.8059,35.8917,87904.0
2022-01-04 15:30:00,37.66,37.66,37.59,37.61,128200.0,35.8917,35.8917,35.825,35.8441,128200.0
2022-01-04 15:40:00,37.61,37.65,37.59,37.62,183231.0,35.8441,35.8822,35.825,35.8536,183231.0
2022-01-04 15:50:00,37.63,37.7,37.61,37.63,721005.0,35.8631,35.9298,35.8441,35.8631,721005.0
2022-01-05 09:30:00,37.7,37.78,37.54,37.63,276149.0,35.9298,36.0061,35.7774,35.8631,276149.0
2022-01-05 09:40:00,37.63,37.76,37.61,37.71,190586.0,35.8631,35.987,35.8441,35.9394,190586.0
2022-01-05 09:50:00,37.71,37.76,37.65,37.68,116030.0,35.9394,35.987,35.8822,35.9108,116030.0
2022-01-05 10:00:00,37.68,37.68,37.57,37.63,157443.0,35.9108,35.9108,35.8059,35.8631,157443.0
2022-01-05 10:10:00,37.63,37.72,37.6,37.64,119591.0,35.8631,35.9489,35.8345,35.8727,119591.0
2022-01-05 10:20:00,37.65,37.73,37.63,37.66,143931.0,35.8822,35.9584,35.8631,35.8917,143931.0
2022-01-05 10:30:00,37.65,37.72,37.61,37.71,121893.0,35.8822,35.9489,35.8441,35.9394,121893.0
2022-01-05 10:40:00,37.72,37.75,37.62,37.73,123731.0,35.9489,35.9775,35.8536,35.9584,123731.0
2022-01-05 10:50:00,37.74,37.77,37.68,37.7,117717.0,35.968,35.9966,35.9108,35.9298,117717.0
2022-01-05 11:00:00,37.72,37.73,37.66,37.72,86527.0,35.9489,35.9584,35.8917,35.9489,86527.0
2022-01-05 11:10:00,37.73,37.86,37.71,37.83,102319.0,35.9584,36.0823,35.9394,36.0537,102319.0
2022-01-05 11:20:00,37.83,37.85,37.78,37.8,66689.0,36.0537,36.0728,36.0061,36.0251,66689.0
2022-01-05 11:30:00,37.8,37.82,37.74,37.77,77368.0,36.0251,36.0442,35.968,35.9966,77368.0
2022-01-05 11:40:00,37.77,37.78,37.71,37.76,81582.0,35.9966,36.0061,35.9394,35.987,81582.0
2022-01-05 11:50:00,37.76,37.77,37.72,37.74,94030.0,35.987,35.9966,35.9489,35.968,94030.0
2022-01-05 12:00:00,37.74,37.81,37.73,37.79,72012.0,35.968,36.0347,35.9584,36.0156,72012.0
2022-01-05 12:10:00,37.8,37.84,37.79,37.83,51995.0,36.0251,36.0633,36.0156,36.0537,51995.0
2022-01-05 12:20:00,37.82,37.88,37.81,37.86,88630.0,36.0442,36.1014,36.0347,36.0823,88630.0
2022-01-05 12:30:00,37.86,37.88,37.77,37.8,99268.0,36.0823,36.1014,35.9966,36.0251,99268.0
2022-01-05 12:40:00,37.79,37.83,37.78,37.79,81291.0,36.0156,36.0537,36.0061,36.0156,81291.0
2022-01-05 12:50:00,37.79,37.86,37.78,37.85,66577.0,36.0156,36.0823,36.0061,36.0728,66577.0
2022-01-05 13:00:00,37.84,37.89,37.82,37.83,63329.0,36.0633,36.1109,36.0442,36.0537,63329.0
2022-01-05 13:10:00,37.83,37.86,37.8,37.83,86658.0,36.0537,36.0823,36.0251,36.0537,86658.0
2022-01-05 13:20:00,37.83,37.86,37.8,37.82,58219.0,36.0537,36.0823,36.0251,36.0442,58219.0
2022-01-05 13:30:00,37.83,37.86,37.8,37.83,85124.0,36.0537,36.0823,36.0251,36.0537,85124.0
2022-01-05 13:40:00,37.83,37.89,37.83,37.87,77974.0,36.0537,36.1109,36.0537,36.0919,77974.0
2022-01-05 13:50:00,37.87,37.88,37.84,37.86,78032.0,36.0919,36.1014,36.0633,36.0823,78032.0
2022-01-05 14:00:00,37.87,37.92,37.76,37.77,175424.0,36.0919,36.1395,35.987,35.9966,175424.0
2022-01-05 14:10:00,37.76,37.77,37.68,37.71,117370.0,35.987,35.9966,35.9108,35.9394,117370.0
2022-01-05 14:20:00,37.71,37.82,37.7,37.74,140797.0,35.9394,36.0442,35.9298,35.968,140797.0
2022-01-05 14:30:00,37.73,37.76,37.63,37.69,88400.0,35.9584,35.987,35.8631,35.9203,88400.0
2022-01-05 14:40:00,37.68,37.68,37.59,37.64,143197.0,35.9108,35.9108,35.825,35.8727,143197.0
2022-01-05 14:50:00,37.63,37.67,37.57,37.64,142873.0,35.8631,35.9013,35.8059,35.8727,142873.0
2022-01-05 15:00:00,37.63,37.66,37.52,37.56,210942.0,35.8631,35.8917,35.7583,35.7964,210942.0
2022-01-05 15:10:00,37.57,37.58,37.52,37.58,180384.0,35.8059,35.8155,35.7583,35.8155,180384.0
2022-01-05 15:20:00,37.57,37.64,37.54,37.62,243909.0,35.8059,35.8727,35.7774,35.8536,243909.0
2022-01-05 15:30:00,37.61,37.61,37.5,37.53,210872.0,35.8441,35.8441,35.7392,35.7678,210872.0
2022-01-05 15:40:00,37.53,37.59,37.44,37.45,272583.0,35.7678,35.825,35.6821,35.6916,272583.0
2022-01-05 15:50:00,37.45,37.51,37.4,37.43,999560.0,35.6916,35.7488,35.6439,35.6725,999560.0
2022-01-06 09:30:00,37.55,37.69,37.32,37.51,506480.0,35.7869,35.9203,35.5677,35.7488,506480.0
2022-01-06 09:40:00,37.51,37.67,37.46,37.54,348795.0,35.7488,35.9013,35.7011,35.7774,348795.0
2022-01-06 09:50:00,37.55,37.63,37.52,37.55,297506.0,35.7869,35.8631,35.7583,35.7869,297506.0
2022-01-06 10:00:00,37.55,37.78,37.55,37.77,368885.0,35.7869,36.0061,35.7869,35.9966,368885.0
2022-01-06 10:10:00,37.77,37.83,37.6,37.6,337659.0,35.9966,36.0537,35.8345,35.8345,337659.0
2022-01-06 10:20:00,37.61,37.7,37.6,37.6,211355.0,35.8441,35.9298,35.8345,35.8345,211355.0
2022-01-06 10:30:00,37.6,37.77,37.6,37.74,108645.0,35.8345,35.9966,35.8345,35.968,108645.0
2022-01-06 10:40:00,37.75,37.85,37.75,37.79,145081.0,35.9775,36.0728,35.9775,36.0156,145081.0
2022-01-06 10:50:00,37.78,37.79,37.56,37.58,120283.0,36.0061,36.0156,35.7964,35.8155,120283.0
2022-01-06 11:00:00,37.58,37.6,37.41,37.42,196650.0,35.8155,35.8345,35.6535,35.663,196650.0
2022-01-06 11:10:00,37.42,37.45,37.33,37.36,191970.0,35.663,35.6916,35.5772,35.6058,191970.0
2022-01-06 11:20:00,37.35,37.4,37.26,37.35,219349.0,35.5963,35.6439,35.5105,35.5963,219349.0
2022-01-06 11:30:00,37.35,37.49,37.33,37.42,156789.0,35.5963,35.7297,35.5772,35.663,156789.0
2022-01-06 11:40:00,37.42,37.45,37.39,37.4,120004.0,35.663,35.6916,35.6344,35.6439,120004.0
2022-01-06 11:50:00,37.4,37.53,37.4,37.52,106940.0,35.6439,35.7678,35.6439,35.7583,106940.0
2022-01-06 12:00:00,37.52,37.56,37.49,37.55,113573.0,35.7583,35.7964,35.7297,35.7869,113573.0
2022-01-06 12:10:00,37.55,37.57,37.5,37.52,142533.0,35.7869,35.8059,35.7392,35.7583,142533.0
2022-01-06 12:20:00,37.53,37.62,37.52,37.59,96605.0,35.7678,35.8536,35.7583,35.825,96605.0
2022-01-06 12:30:00,37.59,37.65,37.57,37.63,104976.0,35.825,35.8822,35.8059,35.8631,104976.0
2022-01-06 12:40:00,37.63,37.66,37.61,37.64,95950.0,35.8631,35.8917,35.8441,35.8727,95950.0
2022-01-06 12:50:00,37.65,37.67,37.62,37.63,61133.0,35.8822,35.9013,35.8536,35.8631,61133.0
2022-01-06 13:00:00,37.63,37.66,37.61,37.65,71008.0,35.8631,35.8917,35.8441,35.8822,71008.0
2022-01-06 13:10:00,37.65,37.68,37.61,37.68,84833.0,35.8822,35.9108,35.8441,35.9108,84833.0
2022-01-06 13:20:00,37.68,37.7,37.61,37.65,91431.0,35.9108,35.9298,35.8441,35.8822,91431.0
2022-01-06 13:30:00,37.65,37.66,37.61,37.62,87029.0,35.8822,35.8917,35.8441,35.8536,87029.0
2022-01-06 13:40:00,37.62,37.67,37.61,37.62,80965.0,35.8536,35.9013,35.8441,35.8536,80965.0
2022-01-06 13:50:00,37.62,37.66,37.59,37.66,63855.0,35.8536,35.8917,35.825,35.8917,63855.0
2022-01-06 14:00:00,37.66,37.74,37.66,37.73,107856.0,35.8917,35.968,35.8917,35.9584,107856.0
2022-01-06 14:10:00,37.73,37.78,37.69,37.7,148436.0,35.9584,36.0061,35.9203,35.9298,148436.0
2022-01-06 14:20:00,37.7,37.76,37.68,37.76,112821.0,35.9298,35.987,35.9108,35.987,112821.0
2022-01-06 14:30:00,37.76,37.82,37.72,37.82,180849.0,35.987,36.0442,35.9489,36.0442,180849.0
2022-01-06 14:40:00,37.81,37.85,37.79,37.83,139793.0,36.0347,36.0728,36.0156,36.0537,139793.0
2022-01-06 14:50:00,37.83,37.86,37.79,37.82,79254.0,36.0537,36.0823,36.0156,36.0442,79254.0
2022-01-06 15:00:00,37.83,37.87,37.81,37.84,128911.0,36.0537,36.0919,36.0347,36.0633,128911.0
2022-01-06 15:10:00,37.84,37.87,37.73,37.74,132136.0,36.0633,36.0919,35.9584,35.968,132136.0
2022-01-06 15:20:00,37.75,37.78,37.71,37.77,133920.0,35.9775,36.0061,35.9394,35.9966,133920.0
2022-01-06 15:30:00,37.77,37.79,37.73,37.76,183840.0,35.9966,36.0156,35.9584,35.987,183840.0
2022-01-06 15:40:00,37.76,37.82,37.72,37.73,234238.0,35.987,36.0442,35.9489,35.9584,234238.0
2022-01-06 15:50:00,37.73,37.76,37.67,37.72,690058.0,35.9584,35.987,35.9013,35.9489,690058.0
2022-01-07 09:30:00,37.58,37.75,37.36,37.45,273995.0,35.8155,35.9775,35.6058,35.6916,273995.0
2022-01-07 09:40:00,37.45,37.52,37.33,37.49,182093.0,35.6916,35.7583,35.5772,35.7297,182093.0
2022-01-07 09:50:00,37.49,37.62,37.42,37.58,161700.0,35.7297,35.8536,35.663,35.8155,161700.0
2022-01-07 10:00:00,37.58,37.66,37.54,37.61,173058.0,35.8155,35.8917,35.7774,35.8441,173058.0
2022-01-07 10:10:00,37.6,37.64,37.54,37.59,103527.0,35.8345,35.8727,35.7774,35.825,103527.0
2022-01-07 10:20:00,37.59,37.74,37.59,37.73,103204.0,35.825,35.968,35.825,35.9584,103204.0
2022-01-07 10:30:00,37.74,37.78,37.63,37.65,184166.0,35.968,36.0061,35.8631,35.8822,184166.0
2022-01-07 10:40:00,37.65,37.68,37.56,37.6,142574.0,35.8822,35.9108,35.7964,35.8345,142574.0
2022-01-07 10:50:00,37.6,37.63,37.53,37.56,115737.0,35.8345,35.8631,35.7678,35.7964,115737.0
2022-01-07 11:00:00,37.55,37.61,37.53,37.54,167655.0,35.7869,35.8441,35.7678,35.7774,167655.0
2022-01-07 11:10:00,37.54,37.6,37.48,37.58,210613.0,35.7774,35.8345,35.7202,35.8155,210613.0
2022-01-07 11:20:00,37.57,37.64,37.54,37.64,93980.0,35.8059,35.8727,35.7774,35.8727,93980.0
2022-01-07 11:30:00,37.63,37.64,37.57,37.59,82050.0,35.8631,35.8727,35.8059,35.825,82050.0
2022-01-07 11:40:00,37.59,37.61,37.53,37.57,293950.0,35.825,35.8441,35.7678,35.8059,293950.0
2022-01-07 11:50:00,37.57,37.66,37.56,37.63,210312.0,35.8059,35.8917,35.7964,35.8631,210312.0
2022-01-07 12:00:00,37.63,37.64,37.59,37.61,160555.0,35.8631,35.8727,35.825,35.8441,160555.0
2022-01-07 12:10:00,37.61,37.64,37.6,37.61,217469.0,35.8441,35.8727,35.8345,35.8441,217469.0
2022-01-07 12:20:00,37.61,37.69,37.59,37.69,199986.0,35.8441,35.9203,35.825,35.9203,199986.0
2022-01-07 12:30:00,37.69,37.69,37.59,37.61,129781.0,35.9203,35.9203,35.825,35.8441,129781.0
2022-01-07 12:40:00,37.6,37.65,37.58,37.59,139142.0,35.8345,35.8822,35.8155,35.825,139142.0
2022-01-07 12:50:00,37.59,37.62,37.55,37.61,106259.0,35.825,35.8536,35.7869,35.8441,106259.0
2022-01-07 13:00:00,37.61,37.65,37.57,37.59,194079.0,35.8441,35.8822,35.8059,35.825,194079.0
2022-01-07 13:10:00,37.59,37.6,37.52,37.54,125593.0,35.825,35.8345,35.7583,35.7774,125593.0
2022-01-07 13:20:00,37.54,37.58,37.53,37.55,142171.0,35.7774,35.8155,35.7678,35.7869,142171.0
2022-01-07 13:30:00,37.55,37.58,37.53,37.54,112010.0,35.7869,35.8155,35.7678,35.7774,112010.0
2022-01-07 13:40:00,37.54,37.55,37.51,37.52,112802.0,35.7774,35.7869,35.7488,35.7583,112802.0
2022-01-07 13:50:00,37.52,37.61,37.51,37.58,239016.0,35.7583,35.8441,35.7488,35.8155,239016.0
2022-01-07 14:00:00,37.58,37.62,37.56,37.62,224520.0,35.8155,35.8536,35.7964,35.8536,224520.0
2022-01-07 14:10:00,37.62,37.69,37.61,37.68,169379.0,35.8536,35.9203,35.8441,35.9108,169379.0
2022-01-07 14:20:00,37.67,37.68,37.62,37.62,115025.0,35.9013,35.9108,35.8536,35.8536,115025.0
2022-01-07 14:30:00,37.62,37.67,37.6,37.66,175666.0,35.8536,35.9013,35.8345,35.8917,175666.0
2022-01-07 14:40:00,37.66,37.75,37.64,37.73,140947.0,35.8917,35.9775,35.8727,35.9584,140947.0
2022-01-07 14:50:00,37.74,37.75,37.71,37.72,75197.0,35.968,35.9775,35.9394,35.9489,75197.0
2022-01-07 15:00:00,37.72,37.76,37.7,37.74,102177.0,35.9489,35.987,35.9298,35.968,102177.0
2022-01-07 15:10:00,37.74,37.74,37.68,37.72,158599.0,35.968,35.968,35.9108,35.9489,158599.0
2022-01-07 15:20:00,37.72,37.72,37.65,37.7,159054.0,35.9489,35.9489,35.8822,35.9298,159054.0
2022-01-07 15:30:00,37.7,37.71,37.6,37.64,246699.0,35.9298,35.9394,35.8345,35.8727,246699.0
2022-01-07 15:40:00,37.64,37.68,37.57,37.58,286563.0,35.8727,35.9108,35.8059,35.8155,286563.0
2022-01-07 15:50:00,37.57,37.58,37.48,37.51,1079976.0,35.8059,35.8155,35.7202,35.7488,1079976.0
2022-01-10 09:30:00,37.61,37.62,37.36,37.36,570199.0,35.8441,35.8536,35.6058,35.6058,570199.0
2022-01-10 09:40:00,37.36,37.37,36.93,36.93,421421.0,35.6058,35.6153,35.196,35.196,421421.0
2022-01-10 09:50:00,36.93,37.06,36.91,37.02,197402.0,35.196,35.3199,35.1769,35.2818,197402.0
2022-01-10 10:00:00,37.01,37.06,36.94,37.01,309250.0,35.2722,35.3199,35.2055,35.2722,309250.0
2022-01-10 10:10:00,37.0,37.01,36.77,36.8,240394.0,35.2627,35.2722,35.0435,35.0721,240394.0
2022-01-10 10:20:00,36.8,36.9,36.72,36.87,264296.0,35.0721,35.1674,34.9959,35.1388,264296.0
2022-01-10 10:30:00,36.87,36.9,36.74,36.75,256032.0,35.1388,35.1674,35.0149,35.0244,256032.0
2022-01-10 10:40:00,36.75,36.76,36.62,36.64,208327.0,35.0244,35.034,34.9006,34.9196,208327.0
2022-01-10 10:50:00,36.64,36.86,36.61,36.83,131029.0,34.9196,35.1293,34.891,35.1007,131029.0
2022-01-10 11:00:00,36.83,36.93,36.79,36.91,122982.0,35.1007,35.196,35.0626,35.1769,122982.0
2022-01-10 11:10:00,36.91,37.02,36.84,36.98,211358.0,35.1769,35.2818,35.1102,35.2437,211358.0
2022-01-10 11:20:00,36.98,37.01,36.91,36.94,154328.0,35.2437,35.2722,35.1769,35.2055,154328.0
2022-01-10 11:30:00,36.93,36.93,36.71,36.74,213237.0,35.196,35.196,34.9863,35.0149,213237.0
2022-01-10 11:40:00,36.73,36.73,36.6,36.64,311742.0,35.0054,35.0054,34.8815,34.9196,311742.0
2022-01-10 11:50:00,36.63,36.65,36.57,36.62,190704.0,34.9101,34.9291,34.8529,34.9006,190704.0
2022-01-10 12:00:00,36.62,36.64,36.56,36.57,196035.0,34.9006,34.9196,34.8434,34.8529,196035.0
2022-01-10 12:10:00,36.58,36.73,36.55,36.7,206556.0,34.8624,35.0054,34.8338,34.9768,206556.0
2022-01-10 12:20:00,36.7,36.71,36.57,36.57,292093.0,34.9768,34.9863,34.8529,34.8529,292093.0
2022-01-10 12:30:00,36.58,36.59,36.52,36.55,149113.0,34.8624,34.872,34.8052,34.8338,149113.0
2022-01-10 12:40:00,36.55,36.6,36.53,36.54,247477.0,34.8338,34.8815,34.8148,34.8243,247477.0
2022-01-10 12:50:00,36.54,36.7,36.53,36.6,270037.0,34.8243,34.9768,34.8148,34.8815,270037.0
2022-01-10 13:00:00,36.59,36.67,36.59,36.67,328159.0,34.872,34.9482,34.872,34.9482,328159.0
2022-01-10 13:10:00,36.67,36.69,36.6,36.62,289132.0,34.9482,34.9673,34.8815,34.9006,289132.0
2022-01-10 13:20:00,36.62,36.64,36.5,36.51,381094.0,34.9006,34.9196,34.7862,34.7957,381094.0
2022-01-10 13:30:00,36.5,36.51,36.41,36.46,462046.0,34.7862,34.7957,34.7004,34.7481,462046.0
2022-01-10 13:40:00,36.45,36.51,36.45,36.5,450155.0,34.7385,34.7957,34.7385,34.7862,450155.0
2022-01-10 13:50:00,36.5,36.51,36.42,36.48,434347.0,34.7862,34.7957,34.7099,34.7671,434347.0
2022-01-10 14:00:00,36.49,36.51,36.46,36.48,363887.0,34.7767,34.7957,34.7481,34.7671,363887.0
2022-01-10 14:10:00,36.48,36.5,36.43,36.45,215485.0,34.7671,34.7862,34.7195,34.7385,215485.0
2022-01-10 14:20:00,36.45,36.46,36.4,36.43,217836.0,34.7385,34.7481,34.6909,34.7195,217836.0
2022-01-10 14:30:00,36.43,36.44,36.39,36.41,220463.0,34.7195,34.729,34.6814,34.7004,220463.0
2022-01-10 14:40:00,36.41,36.46,36.37,36.38,258623.0,34.7004,34.7481,34.6623,34.6718,258623.0
2022-01-10 14:50:00,36.38,36.38,36.29,36.31,319010.0,34.6718,34.6718,34.586,34.6051,319010.0
2022-01-10 15:00:00,36.32,36.43,36.31,36.38,250734.0,34.6146,34.7195,34.6051,34.6718,250734.0
2022-01-10 15:10:00,36.38,36.45,36.35,36.36,281356.0,34.6718,34.7385,34.6432,34.6528,281356.0
2022-01-10 15:20:00,36.36,36.41,36.33,36.37,295536.0,34.6528,34.7004,34.6242,34.6623,295536.0
2022-01-10 15:30:00,36.37,36.48,36.35,36.4,503704.0,34.6623,34.7671,34.6432,34.6909,503704.0
2022-01-10 15:40:00,36.4,36.48,36.37,36.46,696858.0,34.6909,34.7671,34.6623,34.7481,696858.0
2022-01-10 15:50:00,36.47,36.58,36.47,36.54,1374684.0,34.7576,34.8624,34.7576,34.8243,1374684.0
2022-01-11 09:30:00,36.52,36.6,35.99,36.0,320062.0,34.8052,34.8815,34.3001,34.3097,320062.0
2022-01-11 09:40:00,35.99,36.03,35.61,35.62,463664.0,34.3001,34.3383,33.938,33.9475,463664.0
2022-01-11 09:50:00,35.61,35.75,35.55,35.73,430372.0,33.938,34.0714,33.8808,34.0523,430372.0
2022-01-11 10:00:00,35.73,35.74,35.54,35.6,554663.0,34.0523,34.0619,33.8713,33.9284,554663.0
2022-01-11 10:10:00,35.61,35.71,35.47,35.63,699531.0,33.938,34.0333,33.8046,33.957,699531.0
2022-01-11 10:20:00,35.63,35.92,35.61,35.89,419457.0,33.957,34.2334,33.938,34.2048,419457.0
2022-01-11 10:30:00,35.89,35.95,35.76,35.76,270939.0,34.2048,34.262,34.0809,34.0809,270939.0
2022-01-11 10:40:00,35.77,35.88,35.69,35.88,308408.0,34.0905,34.1953,34.0142,34.1953,308408.0
2022-01-11 10:50:00,35.88,36.03,35.85,35.97,204806.0,34.1953,34.3383,34.1667,34.2811,204806.0
2022-01-11 11:00:00,35.98,36.07,35.97,36.03,216540.0,34.2906,34.3764,34.2811,34.3383,216540.0
2022-01-11 11:10:00,36.03,36.07,35.94,36.03,395318.0,34.3383,34.3764,34.2525,34.3383,395318.0
2022-01-11 11:20:00,36.04,36.04,35.98,36.0,554260.0,34.3478,34.3478,34.2906,34.3097,554260.0
2022-01-11 11:30:00,35.99,36.01,35.98,35.99,419175.0,34.3001,34.3192,34.2906,34.3001,419175.0
2022-01-11 11:40:00,36.0,36.02,35.9,35.91,504241.0,34.3097,34.3287,34.2144,34.2239,504241.0
2022-01-11 11:50:00,35.92,35.96,35.87,35.91,164136.0,34.2334,34.2715,34.1858,34.2239,164136.0
2022-01-11 12:00:00,35.91,36.01,35.89,36.0,240872.0,34.2239,34.3192,34.2048,34.3097,240872.0
2022-01-11 12:10:00,35.99,36.03,35.98,36.01,135578.0,34.3001,34.3383,34.2906,34.3192,135578.0
2022-01-11 12:20:00,36.01,36.03,35.97,36.0,127546.0,34.3192,34.3383,34.2811,34.3097,127546.0
2022-01-11 12:30:00,36.01,36.04,35.99,36.03,129610.0,34.3192,34.3478,34.3001,34.3383,129610.0
2022-01-11 12:40:00,36.03,36.04,35.98,36.0,134168.0,34.3383,34.3478,34.2906,34.3097,134168.0
2022-01-11 12:50:00,36.0,36.01,35.99,36.0,208963.0,34.3097,34.3192,34.3001,34.3097,208963.0
2022-01-11 13:00:00,36.01,36.04,35.96,36.0,188224.0,34.3192,34.3478,34.2715,34.3097,188224.0
2022-01-11 13:10:00,36.0,36.07,35.99,36.05,122364.0,34.3097,34.3764,34.3001,34.3573,122364.0
2022-01-11 13:20:00,36.05,36.05,36.0,36.01,194368.0,34.3573,34.3573,34.3097,34.3192,194368.0
2022-01-11 13:30:00,36.01,36.09,36.0,36.09,164486.0,34.3192,34.3954,34.3097,34.3954,164486.0
2022-01-11 13:40:00,36.09,36.14,36.06,36.13,84484.0,34.3954,34.4431,34.3668,34.4336,84484.0
2022-01-11 13:50:00,36.13,36.16,36.12,36.15,59765.0,34.4336,34.4622,34.424,34.4526,59765.0
2022-01-11 14:00:00,36.16,36.16,36.11,36.13,132023.0,34.4622,34.4622,34.4145,34.4336,132023.0
2022-01-11 14:10:00,36.13,36.21,36.12,36.19,137109.0,34.4336,34.5098,34.424,34.4907,137109.0
2022-01-11 14:20:00,36.2,36.28,36.18,36.27,109587.0,34.5003,34.5765,34.4812,34.567,109587.0
2022-01-11 14:30:00,36.27,36.28,36.18,36.2,219834.0,34.567,34.5765,34.4812,34.5003,219834.0
2022-01-11 14:40:00,36.2,36.21,36.19,36.2,174511.0,34.5003,34.5098,34.4907,34.5003,174511.0
2022-01-11 14:50:00,36.2,36.26,36.18,36.23,451889.0,34.5003,34.5575,34.4812,34.5289,451889.0
2022-01-11 15:00:00,36.23,36.33,36.21,36.32,311729.0,34.5289,34.6242,34.5098,34.6146,311729.0
2022-01-11 15:10:00,36.33,36.34,36.26,36.34,177148.0,34.6242,34.6337,34.5575,34.6337,177148.0
2022-01-11 15:20:00,36.34,36.4,36.33,36.38,188190.0,34.6337,34.6909,34.6242,34.6718,188190.0
2022-01-11 15:30:00,36.37,36.39,36.33,36.33,253299.0,34.6623,34.6814,34.6242,34.6242,253299.0
2022-01-11 15:40:00,36.33,36.38,36.33,36.36,354605.0,34.6242,34.6718,34.6242,34.6528,354605.0
2022-01-11 15:50:00,36.36,36.36,36.24,36.3,2490602.0,34.6528,34.6528,34.5384,34.5956,2490602.0
2022-01-12 09:30:00,36.43,36.61,36.25,36.47,374947.0,34.7195,34.891,34.5479,34.7576,374947.0
2022-01-12 09:40:00,36.48,36.58,36.45,36.52,302665.0,34.7671,34.8624,34.7385,34.8052,302665.0
2022-01-12 09:50:00,36.52,36.58,36.47,36.5,250681.0,34.8052,34.8624,34.7576,34.7862,250681.0
2022-01-12 10:00:00,36.51,36.54,36.45,36.5,265959.0,34.7957,34.8243,34.7385,34.7862,265959.0
2022-01-12 10:10:00,36.5,36.59,36.43,36.58,232490.0,34.7862,34.872,34.7195,34.8624,232490.0
2022-01-12 10:20:00,36.58,36.59,36.49,36.52,270849.0,34.8624,34.872,34.7767,34.8052,270849.0
2022-01-12 10:30:00,36.52,36.59,36.46,36.51,200902.0,34.8052,34.872,34.7481,34.7957,200902.0
2022-01-12 10:40:00,36.5,36.55,36.43,36.48,163280.0,34.7862,34.8338,34.7195,34.7671,163280.0
2022-01-12 10:50:00,36.48,36.53,36.46,36.5,260242.0,34.7671,34.8148,34.7481,34.7862,260242.0
2022-01-12 11:00:00,36.5,36.52,36.39,36.49,207501.0,34.7862,34.8052,34.6814,34.7767,207501.0
2022-01-12 11:10:00,36.49,36.53,36.4,36.44,148125.0,34.7767,34.8148,34.6909,34.729,148125.0
2022-01-12 11:20:00,36.44,36.51,36.41,36.5,89849.0,34.729,34.7957,34.7004,34.7862,89849.0
2022-01-12 11:30:00,36.5,36.54,36.49,36.5,163805.0,34.7862,34.8243,34.7767,34.7862,163805.0
2022-01-12 11:40:00,36.5,36.54,36.47,36.5,229509.0,34.7862,34.8243,34.7576,34.7862,229509.0
2022-01-12 11:50:00,36.5,36.51,36.48,36.48,114741.0,34.7862,34.7957,34.7671,34.7671,114741.0
2022-01-12 12:00:00,36.48,36.51,36.44,36.48,108261.0,34.7671,34.7957,34.729,34.7671,108261.0
2022-01-12 12:10:00,36.49,36.51,36.47,36.5,127928.0,34.7767,34.7957,34.7576,34.7862,127928.0
2022-01-12 12:20:00,36.5,36.52,36.47,36.48,84809.0,34.7862,34.8052,34.7576,34.7671,84809.0
2022-01-12 12:30:00,36.48,36.51,36.42,36.42,128021.0,34.7671,34.7957,34.7099,34.7099,128021.0
2022-01-12 12:40:00,36.43,36.5,36.42,36.5,190784.0,34.7195,34.7862,34.7099,34.7862,190784.0
2022-01-12 12:50:00,36.5,36.53,36.49,36.5,115336.0,34.7862,34.8148,34.7767,34.7862,115336.0
2022-01-12 13:00:00,36.5,36.55,36.47,36.55,255399.0,34.7862,34.8338,34.7576,34.8338,255399.0
2022-01-12 13:10:00,36.55,36.59,36.53,36.55,137782.0,34.8338,34.872,34.8148,34.8338,137782.0
2022-01-12 13:20:00,36.56,36.6,36.5,36.57,343208.0,34.8434,34.8815,34.7862,34.8529,343208.0
2022-01-12 13:30:00,36.57,36.63,36.56,36.61,83841.0,34.8529,34.9101,34.8434,34.891,83841.0
2022-01-12 13:40:00,36.61,36.65,36.6,36.63,92982.0,34.891,34.9291,34.8815,34.9101,92982.0
2022-01-12 13:50:00,36.62,36.62,36.58,36.61,90768.0,34.9006,34.9006,34.8624,34.891,90768.0
2022-01-12 14:00:00,36.6,36.62,36.55,36.58,95684.0,34.8815,34.9006,34.8338,34.8624,95684.0
2022-01-12 14:10:00,36.58,36.67,36.58,36.65,96885.0,34.8624,34.9482,34.8624,34.9291,96885.0
2022-01-12 14:20:00,36.65,36.7,36.64,36.68,93997.0,34.9291,34.9768,34.9196,34.9577,93997.0
2022-01-12 14:30:00,36.68,36.71,36.66,36.7,104495.0,34.9577,34.9863,34.9387,34.9768,104495.0
2022-01-12 14:40:00,36.7,36.74,36.68,36.72,268942.0,34.9768,35.0149,34.9577,34.9959,268942.0
2022-01-12 14:50:00,36.72,36.74,36.69,36.7,110989.0,34.9959,35.0149,34.9673,34.9768,110989.0
2022-01-12 15:00:00,36.7,36.71,36.63,36.64,226515.0,34.9768,34.9863,34.9101,34.9196,226515.0
2022-01-12 15:10:00,36.64,36.68,36.63,36.66,131741.0,34.9196,34.9577,34.9101,34.9387,131741.0
2022-01-12 15:20:00,36.66,36.72,36.66,36.7,169127.0,34.9387,34.9959,34.9387,34.9768,169127.0
2022-01-12 15:30:00,36.7,36.71,36.64,36.66,230696.0,34.9768,34.9863,34.9196,34.9387,230696.0
2022-01-12 15:40:00,36.65,36.66,36.61,36.62,530174.0,34.9291,34.9387,34.891,34.9006,530174.0
2022-01-12 15:50:00,36.62,36.68,36.57,36.63,1680990.0,34.9006,34.9577,34.8529,34.9101,1680990.0
2022-01-13 09:30:00,36.62,36.96,36.62,36.95,258434.0,34.9006,35.2246,34.9006,35.2151,258434.0
2022-01-13 09:40:00,36.95,36.97,36.8,36.93,148353.0,35.2151,35.2341,35.0721,35.196,148353.0
2022-01-13 09:50:00,36.92,36.94,36.78,36.83,265455.0,35.1865,35.2055,35.053,35.1007,265455.0
2022-01-13 10:00:00,36.84,36.85,36.78,36.81,149373.0,35.1102,35.1198,35.053,35.0816,149373.0
2022-01-13 10:10:00,36.82,36.88,36.79,36.87,343638.0,35.0912,35.1483,35.0626,35.1388,343638.0
2022-01-13 10:20:00,36.86,36.95,36.82,36.95,630683.0,35.1293,35.2151,35.0912,35.2151,630683.0
2022-01-13 10:30:00,36.94,36.98,36.89,36.92,209300.0,35.2055,35.2437,35.1579,35.1865,209300.0
2022-01-13 10:40:00,36.92,36.98,36.91,36.93,191973.0,35.1865,35.2437,35.1769,35.196,191973.0
2022-01-13 10:50:00,36.93,36.93,36.78,36.86,164624.0,35.196,35.196,35.053,35.1293,164624.0
2022-01-13 11:00:00,36.85,36.94,36.85,36.89,93042.0,35.1198,35.2055,35.1198,35.1579,93042.0
2022-01-13 11:10:00,36.89,36.9,36.84,36.85,74579.0,35.1579,35.1674,35.1102,35.1198,74579.0
2022-01-13 11:20:00,36.86,36.92,36.85,36.87,97691.0,35.1293,35.1865,35.1198,35.1388,97691.0
2022-01-13 11:30:00,36.87,36.96,36.87,36.95,74501.0,35.1388,35.2246,35.1388,35.2151,74501.0
2022-01-13 11:40:00,36.95,36.96,36.84,36.84,196379.0,35.2151,35.2246,35.1102,35.1102,196379.0
2022-01-13 11:50:00,36.84,36.9,36.82,36.86,260087.0,35.1102,35.1674,35.0912,35.1293,260087.0
2022-01-13 12:00:00,36.86,36.86,36.78,36.79,110079.0,35.1293,35.1293,35.053,35.0626,110079.0
2022-01-13 12:10:00,36.79,36.8,36.63,36.65,222875.0,35.0626,35.0721,34.9101,34.9291,222875.0
2022-01-13 12:20:00,36.64,36.69,36.58,36.68,90415.0,34.9196,34.9673,34.8624,34.9577,90415.0
2022-01-13 12:30:00,36.67,36.76,36.63,36.76,117627.0,34.9482,35.034,34.9101,35.034,117627.0
2022-01-13 12:40:00,36.75,36.75,36.68,36.69,80219.0,35.0244,35.0244,34.9577,34.9673,80219.0
2022-01-13 12:50:00,36.69,36.7,36.64,36.66,85760.0,34.9673,34.9768,34.9196,34.9387,85760.0
2022-01-13 13:00:00,36.66,36.72,36.63,36.72,121718.0,34.9387,34.9959,34.9101,34.9959,121718.0
2022-01-13 13:10:00,36.71,36.74,36.68,36.72,74897.0,34.9863,35.0149,34.9577,34.9959,74897.0
2022-01-13 13:20:00,36.72,36.79,36.71,36.77,100267.0,34.9959,35.0626,34.9863,35.0435,100267.0
2022-01-13 13:30:00,36.77,36.8,36.75,36.77,132671.0,35.0435,35.0721,35.0244,35.0435,132671.0
2022-01-13 13:40:00,36.77,36.8,36.72,36.76,105551.0,35.0435,35.0721,34.9959,35.034,105551.0
2022-01-13 13:50:00,36.76,36.79,36.73,36.73,82322.0,35.034,35.0626,35.0054,35.0054,82322.0
2022-01-13 14:00:00,36.73,36.78,36.72,36.76,111814.0,35.0054,35.053,34.9959,35.034,111814.0
2022-01-13 14:10:00,36.76,36.77,36.71,36.73,93749.0,35.034,35.0435,34.9863,35.0054,93749.0
2022-01-13 14:20:00,36.72,36.73,36.69,36.69,74420.0,34.9959,35.0054,34.9673,34.9673,74420.0
2022-01-13 14:30:00,36.69,36.71,36.66,36.68,110564.0,34.9673,34.9863,34.9387,34.9577,110564.0
2022-01-13 14:40:00,36.68,36.7,36.66,36.69,113587.0,34.9577,34.9768,34.9387,34.9673,113587.0
2022-01-13 14:50:00,36.68,36.79,36.67,36.78,185463.0,34.9577,35.0626,34.9482,35.053,185463.0
2022-01-13 15:00:00,36.77,36.78,36.72,36.74,183042.0,35.0435,35.053,34.9959,35.0149,183042.0
2022-01-13 15:10:00,36.74,36.81,36.73,36.78,172548.0,35.0149,35.0816,35.0054,35.053,172548.0
2022-01-13 15:20:00,36.78,36.83,36.75,36.81,142254.0,35.053,35.1007,35.0244,35.0816,142254.0
2022-01-13 15:30:00,36.82,36.86,36.77,36.77,181885.0,35.0912,35.1293,35.0435,35.0435,181885.0
2022-01-13 15:40:00,36.77,36.8,36.69,36.7,276252.0,35.0435,35.0721,34.9673,34.9768,276252.0
2022-01-13 15:50:00,36.7,36.81,36.64,36.79,1109472.0,34.9768,35.0816,34.9196,35.0626,1109472.0
2022-01-14 09:30:00,36.43,36.63,36.27,36.57,272842.0,34.7195,34.9101,34.567,34.8529,272842.0
2022-01-14 09:40:00,36.56,36.63,36.38,36.48,205256.0,34.8434,34.9101,34.6718,34.7671,205256.0
2022-01-14 09:50:00,36.48,36.72,36.47,36.72,151560.0,34.7671,34.9959,34.7576,34.9959,151560.0
2022-01-14 10:00:00,36.73,36.74,36.62,36.73,205515.0,35.0054,35.0149,34.9006,35.0054,205515.0
2022-01-14 10:10:00,36.72,36.73,36.52,36.59,198464.0,34.9959,35.0054,34.8052,34.872,198464.0
2022-01-14 10:20:00,36.59,36.61,36.38,36.44,130520.0,34.872,34.891,34.6718,34.729,130520.0
2022-01-14 10:30:00,36.45,36.49,36.38,36.47,222647.0,34.7385,34.7767,34.6718,34.7576,222647.0
2022-01-14 10:40:00,36.47,36.47,36.3,36.32,228452.0,34.7576,34.7576,34.5956,34.6146,228452.0
2022-01-14 10:50:00,36.32,36.34,36.24,36.33,251232.0,34.6146,34.6337,34.5384,34.6242,251232.0
2022-01-14 11:00:00,36.33,36.38,36.21,36.27,235970.0,34.6242,34.6718,34.5098,34.567,235970.0
2022-01-14 11:10:00,36.27,36.42,36.26,36.36,377718.0,34.567,34.7099,34.5575,34.6528,377718.0
2022-01-14 11:20:00,36.36,36.45,36.3,36.33,599460.0,34.6528,34.7385,34.5956,34.6242,599460.0
2022-01-14 11:30:00,36.34,36.38,36.26,36.32,269418.0,34.6337,34.6718,34.5575,34.6146,269418.0
2022-01-14 11:40:00,36.32,36.51,36.32,36.51,181659.0,34.6146,34.7957,34.6146,34.7957,181659.0
2022-01-14 11:50:00,36.51,36.59,36.47,36.59,216206.0,34.7957,34.872,34.7576,34.872,216206.0
2022-01-14 12:00:00,36.58,36.61,36.55,36.57,165050.0,34.8624,34.891,34.8338,34.8529,165050.0
2022-01-14 12:10:00,36.56,36.59,36.46,36.47,194855.0,34.8434,34.872,34.7481,34.7576,194855.0
2022-01-14 12:20:00,36.48,36.48,36.41,36.47,278482.0,34.7671,34.7671,34.7004,34.7576,278482.0
2022-01-14 12:30:00,36.47,36.54,36.44,36.51,99339.0,34.7576,34.8243,34.729,34.7957,99339.0
2022-01-14 12:40:00,36.5,36.51,36.39,36.41,162094.0,34.7862,34.7957,34.6814,34.7004,162094.0
2022-01-14 12:50:00,36.41,36.43,36.34,36.36,114463.0,34.7004,34.7195,34.6337,34.6528,114463.0
2022-01-14 13:00:00,36.36,36.42,36.34,36.37,102876.0,34.6528,34.7099,34.6337,34.6623,102876.0
2022-01-14 13:10:00,36.36,36.42,36.33,36.39,107827.0,34.6528,34.7099,34.6242,34.6814,107827.0
2022-01-14 13:20:00,36.39,36.39,36.31,36.37,119193.0,34.6814,34.6814,34.6051,34.6623,119193.0
2022-01-14 13:30:00,36.37,36.39,36.32,36.36,149740.0,34.6623,34.6814,34.6146,34.6528,149740.0
2022-01-14 13:40:00,36.36,36.41,36.35,36.38,111188.0,34.6528,34.7004,34.6432,34.6718,111188.0
2022-01-14 13:50:00,36.38,36.47,36.37,36.45,174363.0,34.6718,34.7576,34.6623,34.7385,174363.0
2022-01-14 14:00:00,36.44,36.5,36.41,36.43,137216.0,34.729,34.7862,34.7004,34.7195,137216.0
2022-01-14 14:10:00,36.42,36.45,36.37,36.39,235821.0,34.7099,34.7385,34.6623,34.6814,235821.0
2022-01-14 14:20:00,36.38,36.4,36.29,36.32,269588.0,34.6718,34.6909,34.586,34.6146,269588.0
2022-01-14 14:30:00,36.32,36.39,36.3,36.39,226095.0,34.6146,34.6814,34.5956,34.6814,226095.0
2022-01-14 14:40:00,36.38,36.38,36.33,36.34,260893.0,34.6718,34.6718,34.6242,34.6337,260893.0
2022-01-14 14:50:00,36.34,36.42,36.33,36.38,266469.0,34.6337,34.7099,34.6242,34.6718,266469.0
2022-01-14 15:00:00,36.37,36.38,36.28,36.29,248740.0,34.6623,34.6718,34.5765,34.586,248740.0
2022-01-14 15:10:00,36.28,36.38,36.28,36.37,224355.0,34.5765,34.6718,34.5765,34.6623,224355.0
2022-01-14 15:20:00,36.37,36.42,36.33,36.33,243284.0,34.6623,34.7099,34.6242,34.6242,243284.0
2022-01-14 15:30:00,36.34,36.42,36.32,36.41,364215.0,34.6337,34.7099,34.6146,34.7004,364215.0
2022-01-14 15:40:00,36.41,36.47,36.39,36.45,439800.0,34.7004,34.7576,34.6814,34.7385,439800.0
2022-01-14 15:50:00,36.45,36.51,36.41,36.43,1352476.0,34.7385,34.7957,34.7004,34.7195,1352476.0
2022-01-18 09:30:00,36.05,36.09,35.88,35.97,993197.0,34.3573,34.3954,34.1953,34.2811,993197.0
2022-01-18 09:40:00,35.97,35.99,35.79,35.98,785860.0,34.2811,34.3001,34.1095,34.2906,785860.0
2022-01-18 09:50:00,35.98,36.01,35.64,35.66,781101.0,34.2906,34.3192,33.9666,33.9856,781101.0
2022-01-18 10:00:00,35.65,35.91,35.57,35.89,830199.0,33.9761,34.2239,33.8999,34.2048,830199.0
2022-01-18 10:10:00,35.89,36.01,35.77,35.8,358112.0,34.2048,34.3192,34.0905,34.1191,358112.0
2022-01-18 10:20:00,35.8,35.82,35.55,35.58,655349.0,34.1191,34.1381,33.8808,33.9094,655349.0
2022-01-18 10:30:00,35.58,35.59,35.53,35.55,814380.0,33.9094,33.9189,33.8617,33.8808,814380.0
2022-01-18 10:40:00,35.55,35.78,35.54,35.62,321889.0,33.8808,34.1,33.8713,33.9475,321889.0
2022-01-18 10:50:00,35.61,35.67,35.56,35.62,267230.0,33.938,33.9952,33.8903,33.9475,267230.0
2022-01-18 11:00:00,35.62,35.67,35.52,35.54,292289.0,33.9475,33.9952,33.8522,33.8713,292289.0
2022-01-18 11:10:00,35.54,35.69,35.51,35.64,319968.0,33.8713,34.0142,33.8427,33.9666,319968.0
2022-01-18 11:20:00,35.64,35.67,35.6,35.65,129550.0,33.9666,33.9952,33.9284,33.9761,129550.0
2022-01-18 11:30:00,35.64,35.66,35.53,35.54,165031.0,33.9666,33.9856,33.8617,33.8713,165031.0
2022-01-18 11:40:00,35.53,35.61,35.5,35.58,227731.0,33.8617,33.938,33.8331,33.9094,227731.0
2022-01-18 11:50:00,35.59,35.62,35.54,35.57,120424.0,33.9189,33.9475,33.8713,33.8999,120424.0
2022-01-18 12:00:00,35.57,35.59,35.35,35.36,262395.0,33.8999,33.9189,33.6902,33.6997,262395.0
2022-01-18 12:10:00,35.36,35.39,35.3,35.3,193944.0,33.6997,33.7283,33.6425,33.6425,193944.0
2022-01-18 12:20:00,35.3,35.32,35.13,35.15,280030.0,33.6425,33.6616,33.4805,33.4996,280030.0
2022-01-18 12:30:00,35.14,35.32,35.14,35.3,536233.0,33.49,33.6616,33.49,33.6425,536233.0
2022-01-18 12:40:00,35.3,35.34,35.2,35.22,189878.0,33.6425,33.6807,33.5472,33.5663,189878.0
2022-01-18 12:50:00,35.22,35.28,35.18,35.18,345969.0,33.5663,33.6235,33.5282,33.5282,345969.0
2022-01-18 13:00:00,35.19,35.19,35.07,35.12,525661.0,33.5377,33.5377,33.4233,33.471,525661.0
2022-01-18 13:10:00,35.12,35.21,35.11,35.14,302407.0,33.471,33.5568,33.4615,33.49,302407.0
2022-01-18 13:20:00,35.14,35.16,35.08,35.14,190205.0,33.49,33.5091,33.4329,33.49,190205.0
2022-01-18 13:30:00,35.13,35.24,35.11,35.2,271837.0,33.4805,33.5853,33.4615,33.5472,271837.0
2022-01-18 13:40:00,35.21,35.36,35.2,35.27,317103.0,33.5568,33.6997,33.5472,33.6139,317103.0
2022-01-18 13:50:00,35.28,35.36,35.25,35.33,180419.0,33.6235,33.6997,33.5949,33.6711,180419.0
2022-01-18 14:00:00,35.33,35.38,35.26,35.27,269937.0,33.6711,33.7188,33.6044,33.6139,269937.0
2022-01-18 14:10:00,35.27,35.29,35.17,35.22,305748.0,33.6139,33.633,33.5186,33.5663,305748.0
2022-01-18 14:20:00,35.21,35.22,35.13,35.15,305693.0,33.5568,33.5663,33.4805,33.4996,305693.0
2022-01-18 14:30:00,35.15,35.26,35.14,35.23,248601.0,33.4996,33.6044,33.49,33.5758,248601.0
2022-01-18 14:40:00,35.23,35.32,35.22,35.27,187732.0,33.5758,33.6616,33.5663,33.6139,187732.0
2022-01-18 14:50:00,35.27,35.42,35.27,35.41,335503.0,33.6139,33.7569,33.6139,33.7474,335503.0
2022-01-18 15:00:00,35.41,35.42,35.31,35.36,276552.0,33.7474,33.7569,33.6521,33.6997,276552.0
2022-01-18 15:10:00,35.36,35.41,35.28,35.3,331118.0,33.6997,33.7474,33.6235,33.6425,331118.0
2022-01-18 15:20:00,35.3,35.37,35.28,35.3,277463.0,33.6425,33.7092,33.6235,33.6425,277463.0
2022-01-18 15:30:00,35.29,35.32,35.23,35.3,542226.0,33.633,33.6616,33.5758,33.6425,542226.0
2022-01-18 15:40:00,35.3,35.3,35.16,35.2,1132597.0,33.6425,33.6425,33.5091,33.5472,1132597.0
2022-01-18 15:50:00,35.21,35.32,35.19,35.26,1904500.0,33.5568,33.6616,33.5377,33.6044,1904500.0
2022-01-19 09:30:00,35.33,35.52,35.23,35.4,570091.0,33.6711,33.8522,33.5758,33.7378,570091.0
2022-01-19 09:40:00,35.41,35.56,35.29,35.45,680809.0,33.7474,33.8903,33.633,33.7855,680809.0
2022-01-19 09:50:00,35.45,35.51,35.24,35.28,353966.0,33.7855,33.8427,33.5853,33.6235,353966.0
2022-01-19 10:00:00,35.29,35.36,35.03,35.09,485362.0,33.633,33.6997,33.3852,33.4424,485362.0
2022-01-19 10:10:00,35.09,35.11,35.01,35.05,450067.0,33.4424,33.4615,33.3661,33.4043,450067.0
2022-01-19 10:20:00,35.05,35.1,34.96,34.99,485845.0,33.4043,33.4519,33.3185,33.3471,485845.0
2022-01-19 10:30:00,35.0,35.08,34.97,35.08,299957.0,33.3566,33.4329,33.328,33.4329,299957.0
2022-01-19 10:40:00,35.08,35.32,35.07,35.28,572054.0,33.4329,33.6616,33.4233,33.6235,572054.0
2022-01-19 10:50:00,35.27,35.39,35.27,35.36,527012.0,33.6139,33.7283,33.6139,33.6997,527012.0
2022-01-19 11:00:00,35.35,35.4,35.28,35.32,312004.0,33.6902,33.7378,33.6235,33.6616,312004.0
2022-01-19 11:10:00,35.31,35.34,35.23,35.29,313646.0,33.6521,33.6807,33.5758,33.633,313646.0
2022-01-19 11:20:00,35.28,35.35,35.26,35.33,313295.0,33.6235,33.6902,33.6044,33.6711,313295.0
2022-01-19 11:30:00,35.33,35.46,35.3,35.45,429305.0,33.6711,33.795,33.6425,33.7855,429305.0
2022-01-19 11:40:00,35.44,35.46,35.38,35.44,200368.0,33.776,33.795,33.7188,33.776,200368.0
2022-01-19 11:50:00,35.44,35.53,35.43,35.51,501897.0,33.776,33.8617,33.7664,33.8427,501897.0
2022-01-19 12:00:00,35.5,35.53,35.43,35.44,189672.0,33.8331,33.8617,33.7664,33.776,189672.0
2022-01-19 12:10:00,35.44,35.5,35.39,35.41,172584.0,33.776,33.8331,33.7283,33.7474,172584.0
2022-01-19 12:20:00,35.41,35.45,35.37,35.41,257362.0,33.7474,33.7855,33.7092,33.7474,257362.0
2022-01-19 12:30:00,35.42,35.47,35.35,35.37,185988.0,33.7569,33.8046,33.6902,33.7092,185988.0
2022-01-19 12:40:00,35.37,35.37,35.31,35.32,201646.0,33.7092,33.7092,33.6521,33.6616,201646.0
2022-01-19 12:50:00,35.32,35.36,35.28,35.3,338830.0,33.6616,33.6997,33.6235,33.6425,338830.0
2022-01-19 13:00:00,35.29,35.35,35.25,35.3,382756.0,33.633,33.6902,33.5949,33.6425,382756.0
2022-01-19 13:10:00,35.31,35.33,35.29,35.32,183629.0,33.6521,33.6711,33.633,33.6616,183629.0
2022-01-19 13:20:00,35.32,35.38,35.32,35.34,138504.0,33.6616,33.7188,33.6616,33.6807,138504.0
2022-01-19 13:30:00,35.34,35.34,35.24,35.25,196019.0,33.6807,33.6807,33.5853,33.5949,196019.0
2022-01-19 13:40:00,35.25,35.26,35.22,35.23,165766.0,33.5949,33.6044,33.5663,33.5758,165766.0
2022-01-19 13:50:00,35.24,35.26,35.21,35.23,178310.0,33.5853,33.6044,33.5568,33.5758,178310.0
2022-01-19 14:00:00,35.23,35.26,35.18,35.25,293366.0,33.5758,33.6044,33.5282,33.5949,293366.0
2022-01-19 14:10:00,35.25,35.26,35.22,35.23,200936.0,33.5949,33.6044,33.5663,33.5758,200936.0
2022-01-19 14:20:00,35.23,35.26,35.18,35.19,154164.0,33.5758,33.6044,33.5282,33.5377,154164.0
2022-01-19 14:30:00,35.19,35.22,35.16,35.2,175436.0,33.5377,33.5663,33.5091,33.5472,175436.0
2022-01-19 14:40:00,35.2,35.26,35.18,35.25,386693.0,33.5472,33.6044,33.5282,33.5949,386693.0
2022-01-19 14:50:00,35.25,35.35,35.24,35.33,215120.0,33.5949,33.6902,33.5853,33.6711,215120.0
2022-01-19 15:00:00,35.33,35.37,35.3,35.32,297300.0,33.6711,33.7092,33.6425,33.6616,297300.0
2022-01-19 15:10:00,35.32,35.41,35.3,35.39,317738.0,33.6616,33.7474,33.6425,33.7283,317738.0
2022-01-19 15:20:00,35.39,35.41,35.33,35.34,396311.0,33.7283,33.7474,33.6711,33.6807,396311.0
2022-01-19 15:30:00,35.34,35.35,35.27,35.32,392447.0,33.6807,33.6902,33.6139,33.6616,392447.0
2022-01-19 15:40:00,35.33,35.34,35.29,35.32,579526.0,33.6711,33.6807,33.633,33.6616,579526.0
2022-01-19 15:50:00,35.31,35.33,35.22,35.25,1483670.0,33.6521,33.6711,33.5663,33.5949,1483670.0
2022-01-20 09:30:00,34.92,35.72,34.92,35.55,576663.0,33.2804,34.0428,33.2804,33.8808,576663.0
2022-01-20 09:40:00,35.56,35.9,35.44,35.88,399746.0,33.8903,34.2144,33.776,34.1953,399746.0
2022-01-20 09:50:00,35.87,35.98,35.73,35.97,294479.0,34.1858,34.2906,34.0523,34.2811,294479.0
2022-01-20 10:00:00,35.98,36.12,35.91,35.98,500325.0,34.2906,34.424,34.2239,34.2906,500325.0
2022-01-20 10:10:00,35.98,36.01,35.77,35.77,300225.0,34.2906,34.3192,34.0905,34.0905,300225.0
2022-01-20 10:20:00,35.77,35.92,35.77,35.9,463405.0,34.0905,34.2334,34.0905,34.2144,463405.0
2022-01-20 10:30:00,35.9,35.91,35.79,35.85,268402.0,34.2144,34.2239,34.1095,34.1667,268402.0
2022-01-20 10:40:00,35.85,35.99,35.83,35.91,428218.0,34.1667,34.3001,34.1476,34.2239,428218.0
2022-01-20 10:50:00,35.92,35.96,35.84,35.89,324837.0,34.2334,34.2715,34.1572,34.2048,324837.0
2022-01-20 11:00:00,35.88,35.98,35.86,35.94,303721.0,34.1953,34.2906,34.1762,34.2525,303721.0
2022-01-20 11:10:00,35.93,35.95,35.73,35.79,314855.0,34.243,34.262,34.0523,34.1095,314855.0
2022-01-20 11:20:00,35.8,35.84,35.77,35.83,398987.0,34.1191,34.1572,34.0905,34.1476,398987.0
2022-01-20 11:30:00,35.83,35.92,35.81,35.9,281190.0,34.1476,34.2334,34.1286,34.2144,281190.0
2022-01-20 11:40:00,35.9,35.91,35.81,35.87,247328.0,34.2144,34.2239,34.1286,34.1858,247328.0
2022-01-20 11:50:00,35.86,35.92,35.83,35.89,137465.0,34.1762,34.2334,34.1476,34.2048,137465.0
2022-01-20 12:00:00,35.89,35.94,35.86,35.89,140117.0,34.2048,34.2525,34.1762,34.2048,140117.0
2022-01-20 12:10:00,35.88,35.91,35.82,35.91,181503.0,34.1953,34.2239,34.1381,34.2239,181503.0
2022-01-20 12:20:00,35.91,35.96,35.82,35.95,216204.0,34.2239,34.2715,34.1381,34.262,216204.0
2022-01-20 12:30:00,35.95,35.96,35.83,35.84,162534.0,34.262,34.2715,34.1476,34.1572,162534.0
2022-01-20 12:40:00,35.84,35.88,35.82,35.84,196594.0,34.1572,34.1953,34.1381,34.1572,196594.0
2022-01-20 12:50:00,35.84,35.85,35.77,35.81,168749.0,34.1572,34.1667,34.0905,34.1286,168749.0
2022-01-20 13:00:00,35.82,35.84,35.78,35.8,180788.0,34.1381,34.1572,34.1,34.1191,180788.0
2022-01-20 13:10:00,35.8,35.84,35.77,35.82,187403.0,34.1191,34.1572,34.0905,34.1381,187403.0
2022-01-20 13:20:00,35.81,35.87,35.78,35.82,271747.0,34.1286,34.1858,34.1,34.1381,271747.0
2022-01-20 13:30:00,35.83,35.89,35.81,35.82,238477.0,34.1476,34.2048,34.1286,34.1381,238477.0
2022-01-20 13:40:00,35.83,35.85,35.74,35.84,337078.0,34.1476,34.1667,34.0619,34.1572,337078.0
2022-01-20 13:50:00,35.84,35.85,35.8,35.8,232915.0,34.1572,34.1667,34.1191,34.1191,232915.0
2022-01-20 14:00:00,35.8,35.95,35.8,35.9,487910.0,34.1191,34.262,34.1191,34.2144,487910.0
2022-01-20 14:10:00,35.9,35.96,35.8,35.81,232910.0,34.2144,34.2715,34.1191,34.1286,232910.0
2022-01-20 14:20:00,35.82,35.83,35.74,35.75,233250.0,34.1381,34.1476,34.0619,34.0714,233250.0
2022-01-20 14:30:00,35.75,35.75,35.62,35.63,408844.0,34.0714,34.0714,33.9475,33.957,408844.0
2022-01-20 14:40:00,35.63,35.65,35.57,35.62,414283.0,33.957,33.9761,33.8999,33.9475,414283.0
2022-01-20 14:50:00,35.62,35.69,35.61,35.64,222061.0,33.9475,34.0142,33.938,33.9666,222061.0
2022-01-20 15:00:00,35.64,35.69,35.54,35.55,398957.0,33.9666,34.0142,33.8713,33.8808,398957.0
2022-01-20 15:10:00,35.54,35.6,35.53,35.57,473920.0,33.8713,33.9284,33.8617,33.8999,473920.0
2022-01-20 15:20:00,35.56,35.58,35.49,35.51,448048.0,33.8903,33.9094,33.8236,33.8427,448048.0
2022-01-20 15:30:00,35.51,35.52,35.39,35.41,642151.0,33.8427,33.8522,33.7283,33.7474,642151.0
2022-01-20 15:40:00,35.42,35.48,35.28,35.29,1078801.0,33.7569,33.8141,33.6235,33.633,1078801.0
2022-01-20 15:50:00,35.28,35.35,35.18,35.23,1728841.0,33.6235,33.6902,33.5282,33.5758,1728841.0
2022-01-21 09:30:00,35.05,35.14,33.48,33.5,1945320.0,33.4043,33.49,31.908,31.927,1945320.0
2022-01-21 09:40:00,33.48,33.94,33.41,33.7,849194.0,31.908,32.3464,31.8413,32.1177,849194.0
2022-01-21 09:50:00,33.7,33.89,33.61,33.67,809033.0,32.1177,32.2987,32.0319,32.0891,809033.0
2022-01-21 10:00:00,33.68,33.85,33.45,33.73,804881.0,32.0986,32.2606,31.8794,32.1462,804881.0
2022-01-21 10:10:00,33.73,33.76,33.57,33.62,578200.0,32.1462,32.1748,31.9938,32.0414,578200.0
2022-01-21 10:20:00,33.62,34.2,33.55,33.98,880224.0,32.0414,32.5942,31.9747,32.3845,880224.0
2022-01-21 10:30:00,33.98,34.41,33.93,34.17,558410.0,32.3845,32.7943,32.3369,32.5656,558410.0
2022-01-21 10:40:00,34.15,34.41,33.98,34.37,456071.0,32.5465,32.7943,32.3845,32.7562,456071.0
2022-01-21 10:50:00,34.37,34.62,34.37,34.55,433678.0,32.7562,32.9945,32.7562,32.9277,433678.0
2022-01-21 11:00:00,34.55,34.69,34.5,34.69,350333.0,32.9277,33.0612,32.8801,33.0612,350333.0
2022-01-21 11:10:00,34.69,34.83,34.52,34.75,478147.0,33.0612,33.1946,32.8992,33.1184,478147.0
2022-01-21 11:20:00,34.75,34.82,34.56,34.69,771972.0,33.1184,33.1851,32.9373,33.0612,771972.0
2022-01-21 11:30:00,34.69,34.72,34.51,34.58,242099.0,33.0612,33.0898,32.8896,32.9563,242099.0
2022-01-21 11:40:00,34.59,34.68,34.39,34.46,310132.0,32.9659,33.0516,32.7753,32.842,310132.0
2022-01-21 11:50:00,34.46,34.47,34.33,34.35,209931.0,32.842,32.8515,32.7181,32.7371,209931.0
2022-01-21 12:00:00,34.34,34.44,34.29,34.34,286088.0,32.7276,32.8229,32.68,32.7276,286088.0
2022-01-21 12:10:00,34.34,34.4,34.25,34.3,268309.0,32.7276,32.7848,32.6418,32.6895,268309.0
2022-01-21 12:20:00,34.29,34.49,34.26,34.37,328414.0,32.68,32.8706,32.6514,32.7562,328414.0
2022-01-21 12:30:00,34.37,34.39,34.12,34.21,264336.0,32.7562,32.7753,32.5179,32.6037,264336.0
2022-01-21 12:40:00,34.22,34.29,34.07,34.08,220090.0,32.6132,32.68,32.4703,32.4798,220090.0
2022-01-21 12:50:00,34.08,34.14,34.0,34.11,211672.0,32.4798,32.537,32.4036,32.5084,211672.0
2022-01-21 13:00:00,34.11,34.2,34.09,34.11,192817.0,32.5084,32.5942,32.4893,32.5084,192817.0
2022-01-21 13:10:00,34.11,34.23,34.01,34.06,271963.0,32.5084,32.6228,32.4131,32.4608,271963.0
2022-01-21 13:20:00,34.05,34.06,33.93,34.02,239359.0,32.4512,32.4608,32.3369,32.4226,239359.0
2022-01-21 13:30:00,34.02,34.15,34.0,34.11,289282.0,32.4226,32.5465,32.4036,32.5084,289282.0
2022-01-21 13:40:00,34.12,34.12,33.91,34.07,278861.0,32.5179,32.5179,32.3178,32.4703,278861.0
2022-01-21 13:50:00,34.06,34.1,33.93,33.98,316217.0,32.4608,32.4989,32.3369,32.3845,316217.0
2022-01-21 14:00:00,33.99,34.16,33.96,34.02,233573.0,32.394,32.5561,32.3655,32.4226,233573.0
2022-01-21 14:10:00,34.02,34.1,33.93,33.94,208814.0,32.4226,32.4989,32.3369,32.3464,208814.0
2022-01-21 14:20:00,33.94,33.95,33.77,33.81,269624.0,32.3464,32.3559,32.1844,32.2225,269624.0
2022-01-21 14:30:00,33.8,33.9,33.78,33.89,258611.0,32.213,32.3083,32.1939,32.2987,258611.0
2022-01-21 14:40:00,33.88,33.92,33.79,33.83,271289.0,32.2892,32.3273,32.2034,32.2416,271289.0
2022-01-21 14:50:00,33.83,33.83,33.67,33.7,400653.0,32.2416,32.2416,32.0891,32.1177,400653.0
2022-01-21 15:00:00,33.7,33.72,33.56,33.64,983870.0,32.1177,32.1367,31.9842,32.0605,983870.0
2022-01-21 15:10:00,33.64,33.79,33.62,33.79,358696.0,32.0605,32.2034,32.0414,32.2034,358696.0
2022-01-21 15:20:00,33.79,33.84,33.68,33.73,481314.0,32.2034,32.2511,32.0986,32.1462,481314.0
2022-01-21 15:30:00,33.73,33.87,33.73,33.86,647855.0,32.1462,32.2797,32.1462,32.2701,647855.0
2022-01-21 15:40:00,33.86,34.04,33.85,34.03,936208.0,32.2701,32.4417,32.2606,32.4322,936208.0
2022-01-21 15:50:00,34.02,34.16,33.86,34.12,5229173.0,32.4226,32.5561,32.2701,32.5179,5229173.0
2022-01-24 09:30:00,34.36,34.47,33.72,34.01,1153078.0,32.7467,32.8515,32.1367,32.4131,1153078.0
2022-01-24 09:40:00,34.01,34.2,33.81,33.97,703243.0,32.4131,32.5942,32.2225,32.375,703243.0
2022-01-24 09:50:00,33.97,34.01,33.61,33.65,781684.0,32.375,32.4131,32.0319,32.07,781684.0
2022-01-24 10:00:00,33.65,33.75,33.44,33.47,736138.0,32.07,32.1653,31.8699,31.8985,736138.0
2022-01-24 10:10:00,33.47,33.7,33.41,33.62,607013.0,31.8985,32.1177,31.8413,32.0414,607013.0
2022-01-24 10:20:00,33.62,33.87,33.49,33.81,577905.0,32.0414,32.2797,31.9175,32.2225,577905.0
2022-01-24 10:30:00,33.8,34.01,33.8,34.0,296865.0,32.213,32.4131,32.213,32.4036,296865.0
2022-01-24 10:40:00,34.0,34.12,33.82,33.9,337519.0,32.4036,32.5179,32.232,32.3083,337519.0
2022-01-24 10:50:00,33.9,33.98,33.65,33.68,562297.0,32.3083,32.3845,32.07,32.0986,562297.0
2022-01-24 11:00:00,33.68,33.81,33.61,33.77,382995.0,32.0986,32.2225,32.0319,32.1844,382995.0
2022-01-24 11:10:00,33.76,33.79,33.65,33.75,653180.0,32.1748,32.2034,32.07,32.1653,653180.0
2022-01-24 11:20:00,33.74,33.92,33.71,33.91,371505.0,32.1558,32.3273,32.1272,32.3178,371505.0
2022-01-24 11:30:00,33.91,33.94,33.65,33.74,367024.0,32.3178,32.3464,32.07,32.1558,367024.0
2022-01-24 11:40:00,33.75,33.79,33.55,33.55,337353.0,32.1653,32.2034,31.9747,31.9747,337353.0
2022-01-24 11:50:00,33.54,33.81,33.53,33.8,339605.0,31.9652,32.2225,31.9556,32.213,339605.0
2022-01-24 12:00:00,33.81,33.82,33.66,33.7,272054.0,32.2225,32.232,32.0795,32.1177,272054.0
2022-01-24 12:10:00,33.7,33.76,33.6,33.69,292672.0,32.1177,32.1748,32.0224,32.1081,292672.0
2022-01-24 12:20:00,33.68,33.76,33.58,33.67,293868.0,32.0986,32.1748,32.0033,32.0891,293868.0
2022-01-24 12:30:00,33.66,33.66,33.4,33.47,354349.0,32.0795,32.0795,31.8317,31.8985,354349.0
2022-01-24 12:40:00,33.46,33.62,33.39,33.6,217885.0,31.8889,32.0414,31.8222,32.0224,217885.0
2022-01-24 12:50:00,33.59,33.77,33.54,33.72,306383.0,32.0128,32.1844,31.9652,32.1367,306383.0
2022-01-24 13:00:00,33.71,33.74,33.61,33.72,287814.0,32.1272,32.1558,32.0319,32.1367,287814.0
2022-01-24 13:10:00,33.71,33.81,33.69,33.78,333681.0,32.1272,32.2225,32.1081,32.1939,333681.0
2022-01-24 13:20:00,33.79,33.8,33.52,33.63,504645.0,32.2034,32.213,31.9461,32.0509,504645.0
2022-01-24 13:30:00,33.63,33.77,33.59,33.7,541513.0,32.0509,32.1844,32.0128,32.1177,541513.0
2022-01-24 13:40:00,33.69,33.8,33.55,33.8,249938.0,32.1081,32.213,31.9747,32.213,249938.0
2022-01-24 13:50:00,33.8,33.93,33.76,33.91,433250.0,32.213,32.3369,32.1748,32.3178,433250.0
2022-01-24 14:00:00,33.91,34.01,33.89,33.95,620729.0,32.3178,32.4131,32.2987,32.3559,620729.0
2022-01-24 14:10:00,33.95,34.0,33.72,33.72,319806.0,32.3559,32.4036,32.1367,32.1367,319806.0
2022-01-24 14:20:00,33.72,33.8,33.54,33.6,359211.0,32.1367,32.213,31.9652,32.0224,359211.0
2022-01-24 14:30:00,33.59,33.72,33.52,33.57,266406.0,32.0128,32.1367,31.9461,31.9938,266406.0
2022-01-24 14:40:00,33.57,33.69,33.52,33.67,335430.0,31.9938,32.1081,31.9461,32.0891,335430.0
2022-01-24 14:50:00,33.68,33.9,33.65,33.88,281522.0,32.0986,32.3083,32.07,32.2892,281522.0
2022-01-24 15:00:00,33.88,34.0,33.86,33.93,263554.0,32.2892,32.4036,32.2701,32.3369,263554.0
2022-01-24 15:10:00,33.93,34.04,33.89,33.92,370189.0,32.3369,32.4417,32.2987,32.3273,370189.0
2022-01-24 15:20:00,33.93,34.01,33.89,33.99,544963.0,32.3369,32.4131,32.2987,32.394,544963.0
2022-01-24 15:30:00,33.98,34.13,33.92,34.08,854074.0,32.3845,32.5275,32.3273,32.4798,854074.0
2022-01-24 15:40:00,34.08,34.26,33.96,34.24,778785.0,32.4798,32.6514,32.3655,32.6323,778785.0
2022-01-24 15:50:00,34.24,34.5,34.24,34.36,3343263.0,32.6323,32.8801,32.6323,32.7467,3343263.0
2022-01-25 09:30:00,33.65,33.98,33.57,33.84,593329.0,32.07,32.3845,31.9938,32.2511,593329.0
2022-01-25 09:40:00,33.82,33.93,33.73,33.74,320114.0,32.232,32.3369,32.1462,32.1558,320114.0
2022-01-25 09:50:00,33.73,33.79,33.55,33.58,271315.0,32.1462,32.2034,31.9747,32.0033,271315.0
2022-01-25 10:00:00,33.58,33.68,33.31,33.47,342085.0,32.0033,32.0986,31.746,31.8985,342085.0
2022-01-25 10:10:00,33.46,33.64,33.41,33.61,340556.0,31.8889,32.0605,31.8413,32.0319,340556.0
2022-01-25 10:20:00,33.61,33.85,33.56,33.84,308114.0,32.0319,32.2606,31.9842,32.2511,308114.0
2022-01-25 10:30:00,33.84,33.88,33.7,33.77,296123.0,32.2511,32.2892,32.1177,32.1844,296123.0
2022-01-25 10:40:00,33.79,33.93,33.78,33.88,274815.0,32.2034,32.3369,32.1939,32.2892,274815.0
2022-01-25 10:50:00,33.87,33.89,33.59,33.63,295822.0,32.2797,32.2987,32.0128,32.0509,295822.0
2022-01-25 11:00:00,33.63,33.66,33.51,33.55,230971.0,32.0509,32.0795,31.9366,31.9747,230971.0
2022-01-25 11:10:00,33.56,33.76,33.52,33.76,250133.0,31.9842,32.1748,31.9461,32.1748,250133.0
2022-01-25 11:20:00,33.76,33.88,33.75,33.8,197464.0,32.1748,32.2892,32.1653,32.213,197464.0
2022-01-25 11:30:00,33.8,33.81,33.59,33.6,215521.0,32.213,32.2225,32.0128,32.0224,215521.0
2022-01-25 11:40:00,33.6,33.73,33.57,33.7,211369.0,32.0224,32.1462,31.9938,32.1177,211369.0
2022-01-25 11:50:00,33.7,33.79,33.55,33.57,239997.0,32.1177,32.2034,31.9747,31.9938,239997.0
2022-01-25 12:00:00,33.56,33.71,33.51,33.69,185555.0,31.9842,32.1272,31.9366,32.1081,185555.0
2022-01-25 12:10:00,33.68,33.78,33.63,33.67,195960.0,32.0986,32.1939,32.0509,32.0891,195960.0
2022-01-25 12:20:00,33.69,33.82,33.68,33.79,159998.0,32.1081,32.232,32.0986,32.2034,159998.0
2022-01-25 12:30:00,33.79,33.79,33.66,33.68,324510.0,32.2034,32.2034,32.0795,32.0986,324510.0
2022-01-25 12:40:00,33.67,33.7,33.54,33.55,231824.0,32.0891,32.1177,31.9652,31.9747,231824.0
2022-01-25 12:50:00,33.55,33.6,33.45,33.5,680982.0,31.9747,32.0224,31.8794,31.927,680982.0
2022-01-25 13:00:00,33.5,33.5,33.15,33.23,1013516.0,31.927,31.927,31.5935,31.6697,1013516.0
2022-01-25 13:10:00,33.23,33.5,33.21,33.49,375790.0,31.6697,31.927,31.6507,31.9175,375790.0
2022-01-25 13:20:00,33.48,33.61,33.45,33.59,359011.0,31.908,32.0319,31.8794,32.0128,359011.0
2022-01-25 13:30:00,33.59,33.7,33.56,33.69,324102.0,32.0128,32.1177,31.9842,32.1081,324102.0
2022-01-25 13:40:00,33.69,33.73,33.62,33.71,319577.0,32.1081,32.1462,32.0414,32.1272,319577.0
2022-01-25 13:50:00,33.72,33.77,33.69,33.73,442367.0,32.1367,32.1844,32.1081,32.1462,442367.0
2022-01-25 14:00:00,33.73,33.78,33.68,33.75,313080.0,32.1462,32.1939,32.0986,32.1653,313080.0
2022-01-25 14:10:00,33.74,33.85,33.74,33.83,293804.0,32.1558,32.2606,32.1558,32.2416,293804.0
2022-01-25 14:20:00,33.82,33.86,33.77,33.81,260046.0,32.232,32.2701,32.1844,32.2225,260046.0
2022-01-25 14:30:00,33.8,33.84,33.74,33.81,266892.0,32.213,32.2511,32.1558,32.2225,266892.0
2022-01-25 14:40:00,33.82,33.96,33.82,33.91,344635.0,32.232,32.3655,32.232,32.3178,344635.0
2022-01-25 14:50:00,33.9,34.01,33.89,33.97,280755.0,32.3083,32.4131,32.2987,32.375,280755.0
2022-01-25 15:00:00,33.97,33.99,33.85,33.86,366775.0,32.375,32.394,32.2606,32.2701,366775.0
2022-01-25 15:10:00,33.87,33.99,33.82,33.98,287691.0,32.2797,32.394,32.232,32.3845,287691.0
2022-01-25 15:20:00,33.99,33.99,33.82,33.84,306668.0,32.394,32.394,32.232,32.2511,306668.0
2022-01-25 15:30:00,33.85,33.85,33.72,33.8,575344.0,32.2606,32.2606,32.1367,32.213,575344.0
2022-01-25 15:40:00,33.81,33.89,33.71,33.73,899050.0,32.2225,32.2987,32.1272,32.1462,899050.0
2022-01-25 15:50:00,33.72,33.77,33.63,33.72,2736504.0,32.1367,32.1844,32.0509,32.1367,2736504.0
2022-01-26 09:30:00,33.96,34.22,33.79,34.16,819467.0,32.3655,32.6132,32.2034,32.5561,819467.0
2022-01-26 09:40:00,34.16,34.29,34.08,34.27,343029.0,32.5561,32.68,32.4798,32.6609,343029.0
2022-01-26 09:50:00,34.27,34.52,34.26,34.52,548571.0,32.6609,32.8992,32.6514,32.8992,548571.0
2022-01-26 10:00:00,34.52,34.82,34.49,34.63,941590.0,32.8992,33.1851,32.8706,33.004,941590.0
2022-01-26 10:10:00,34.63,34.63,34.37,34.47,404561.0,33.004,33.004,32.7562,32.8515,404561.0
2022-01-26 10:20:00,34.47,34.58,34.19,34.24,277528.0,32.8515,32.9563,32.5847,32.6323,277528.0
2022-01-26 10:30:00,34.24,34.28,34.14,34.18,243222.0,32.6323,32.6704,32.537,32.5751,243222.0
2022-01-26 10:40:00,34.19,34.27,34.17,34.23,360437.0,32.5847,32.6609,32.5656,32.6228,360437.0
2022-01-26 10:50:00,34.23,34.32,34.21,34.3,245347.0,32.6228,32.7085,32.6037,32.6895,245347.0
2022-01-26 11:00:00,34.3,34.39,34.27,34.36,216747.0,32.6895,32.7753,32.6609,32.7467,216747.0
2022-01-26 11:10:00,34.35,34.44,34.32,34.34,232023.0,32.7371,32.8229,32.7085,32.7276,232023.0
2022-01-26 11:20:00,34.34,34.37,34.27,34.3,357610.0,32.7276,32.7562,32.6609,32.6895,357610.0
2022-01-26 11:30:00,34.29,34.34,34.21,34.27,363113.0,32.68,32.7276,32.6037,32.6609,363113.0
2022-01-26 11:40:00,34.27,34.44,34.26,34.36,161229.0,32.6609,32.8229,32.6514,32.7467,161229.0
2022-01-26 11:50:00,34.36,34.41,34.28,34.36,292797.0,32.7467,32.7943,32.6704,32.7467,292797.0
2022-01-26 12:00:00,34.37,34.4,34.26,34.29,185341.0,32.7562,32.7848,32.6514,32.68,185341.0
2022-01-26 12:10:00,34.28,34.32,34.26,34.3,122053.0,32.6704,32.7085,32.6514,32.6895,122053.0
2022-01-26 12:20:00,34.29,34.31,34.25,34.28,140129.0,32.68,32.699,32.6418,32.6704,140129.0
2022-01-26 12:30:00,34.28,34.33,34.25,34.26,209286.0,32.6704,32.7181,32.6418,32.6514,209286.0
2022-01-26 12:40:00,34.27,34.33,34.24,34.3,111146.0,32.6609,32.7181,32.6323,32.6895,111146.0
2022-01-26 12:50:00,34.3,34.33,34.25,34.3,123539.0,32.6895,32.7181,32.6418,32.6895,123539.0
2022-01-26 13:00:00,34.31,34.31,34.14,34.22,142962.0,32.699,32.699,32.537,32.6132,142962.0
2022-01-26 13:10:00,34.21,34.23,34.15,34.16,107184.0,32.6037,32.6228,32.5465,32.5561,107184.0
2022-01-26 13:20:00,34.16,34.24,34.14,34.22,125701.0,32.5561,32.6323,32.537,32.6132,125701.0
2022-01-26 13:30:00,34.21,34.26,34.17,34.21,124491.0,32.6037,32.6514,32.5656,32.6037,124491.0
2022-01-26 13:40:00,34.21,34.27,34.18,34.22,131032.0,32.6037,32.6609,32.5751,32.6132,131032.0
2022-01-26 13:50:00,34.22,34.3,34.15,34.16,195638.0,32.6132,32.6895,32.5465,32.5561,195638.0
2022-01-26 14:00:00,34.16,34.34,34.09,34.1,689070.0,32.5561,32.7276,32.4893,32.4989,689070.0
2022-01-26 14:10:00,34.1,34.18,33.97,34.07,458683.0,32.4989,32.5751,32.375,32.4703,458683.0
2022-01-26 14:20:00,34.07,34.18,34.0,34.12,747154.0,32.4703,32.5751,32.4036,32.5179,747154.0
2022-01-26 14:30:00,34.12,34.13,33.91,34.07,817194.0,32.5179,32.5275,32.3178,32.4703,817194.0
2022-01-26 14:40:00,34.07,34.08,33.68,33.73,695241.0,32.4703,32.4798,32.0986,32.1462,695241.0
2022-01-26 14:50:00,33.73,33.93,33.72,33.91,477838.0,32.1462,32.3369,32.1367,32.3178,477838.0
2022-01-26 15:00:00,33.91,33.91,33.54,33.55,469658.0,32.3178,32.3178,31.9652,31.9747,469658.0
2022-01-26 15:10:00,33.55,33.66,33.44,33.48,576670.0,31.9747,32.0795,31.8699,31.908,576670.0
2022-01-26 15:20:00,33.48,33.54,33.36,33.52,913885.0,31.908,31.9652,31.7936,31.9461,913885.0
2022-01-26 15:30:00,33.52,33.68,33.52,33.56,1011967.0,31.9461,32.0986,31.9461,31.9842,1011967.0
2022-01-26 15:40:00,33.56,33.71,33.5,33.55,1084352.0,31.9842,32.1272,31.927,31.9747,1084352.0
2022-01-26 15:50:00,33.56,33.77,33.52,33.64,2596184.0,31.9842,32.1844,31.9461,32.0605,2596184.0
2022-01-27 09:30:00,33.95,34.05,33.84,33.92,499041.0,32.3559,32.4512,32.2511,32.3273,499041.0
2022-01-27 09:40:00,33.93,34.08,33.88,34.02,332830.0,32.3369,32.4798,32.2892,32.4226,332830.0
2022-01-27 09:50:00,34.02,34.04,33.85,33.95,505522.0,32.4226,32.4417,32.2606,32.3559,505522.0
2022-01-27 10:00:00,33.96,34.15,33.78,34.09,451707.0,32.3655,32.5465,32.1939,32.4893,451707.0
2022-01-27 10:10:00,34.09,34.1,34.0,34.05,236915.0,32.4893,32.4989,32.4036,32.4512,236915.0
2022-01-27 10:20:00,34.04,34.08,33.9,33.93,332506.0,32.4417,32.4798,32.3083,32.3369,332506.0
2022-01-27 10:30:00,33.92,33.99,33.83,33.9,236421.0,32.3273,32.394,32.2416,32.3083,236421.0
2022-01-27 10:40:00,33.91,34.05,33.86,34.04,345228.0,32.3178,32.4512,32.2701,32.4417,345228.0
2022-01-27 10:50:00,34.03,34.07,33.99,34.04,328175.0,32.4322,32.4703,32.394,32.4417,328175.0
2022-01-27 11:00:00,34.04,34.15,34.0,34.02,327485.0,32.4417,32.5465,32.4036,32.4226,327485.0
2022-01-27 11:10:00,34.02,34.04,33.9,33.97,321806.0,32.4226,32.4417,32.3083,32.375,321806.0
2022-01-27 11:20:00,33.96,33.97,33.79,33.88,228918.0,32.3655,32.375,32.2034,32.2892,228918.0
2022-01-27 11:30:00,33.88,34.03,33.87,33.94,219186.0,32.2892,32.4322,32.2797,32.3464,219186.0
2022-01-27 11:40:00,33.95,34.04,33.94,34.03,295746.0,32.3559,32.4417,32.3464,32.4322,295746.0
2022-01-27 11:50:00,34.03,34.03,33.98,34.02,195336.0,32.4322,32.4322,32.3845,32.4226,195336.0
2022-01-27 12:00:00,34.02,34.04,33.88,33.88,150556.0,32.4226,32.4417,32.2892,32.2892,150556.0
2022-01-27 12:10:00,33.88,33.89,33.68,33.75,162421.0,32.2892,32.2987,32.0986,32.1653,162421.0
2022-01-27 12:20:00,33.75,33.78,33.62,33.65,234300.0,32.1653,32.1939,32.0414,32.07,234300.0
2022-01-27 12:30:00,33.65,33.68,33.52,33.55,198195.0,32.07,32.0986,31.9461,31.9747,198195.0
2022-01-27 12:40:00,33.55,33.62,33.44,33.46,201245.0,31.9747,32.0414,31.8699,31.8889,201245.0
2022-01-27 12:50:00,33.46,33.68,33.46,33.56,204181.0,31.8889,32.0986,31.8889,31.9842,204181.0
2022-01-27 13:00:00,33.57,33.59,33.43,33.5,169293.0,31.9938,32.0128,31.8603,31.927,169293.0
2022-01-27 13:10:00,33.5,33.58,33.43,33.44,214825.0,31.927,32.0033,31.8603,31.8699,214825.0
2022-01-27 13:20:00,33.44,33.49,33.39,33.41,111948.0,31.8699,31.9175,31.8222,31.8413,111948.0
2022-01-27 13:30:00,33.42,33.56,33.4,33.45,165431.0,31.8508,31.9842,31.8317,31.8794,165431.0
2022-01-27 13:40:00,33.46,33.54,33.43,33.52,191316.0,31.8889,31.9652,31.8603,31.9461,191316.0
2022-01-27 13:50:00,33.52,33.61,33.43,33.56,236109.0,31.9461,32.0319,31.8603,31.9842,236109.0
2022-01-27 14:00:00,33.55,33.73,33.55,33.68,226308.0,31.9747,32.1462,31.9747,32.0986,226308.0
2022-01-27 14:10:00,33.69,33.72,33.52,33.54,194817.0,32.1081,32.1367,31.9461,31.9652,194817.0
2022-01-27 14:20:00,33.54,33.57,33.48,33.54,160436.0,31.9652,31.9938,31.908,31.9652,160436.0
2022-01-27 14:30:00,33.54,33.59,33.47,33.57,174510.0,31.9652,32.0128,31.8985,31.9938,174510.0
2022-01-27 14:40:00,33.57,33.74,33.56,33.7,196377.0,31.9938,32.1558,31.9842,32.1177,196377.0
2022-01-27 14:50:00,33.7,33.71,33.53,33.61,169730.0,32.1177,32.1272,31.9556,32.0319,169730.0
2022-01-27 15:00:00,33.63,33.74,33.61,33.62,222513.0,32.0509,32.1558,32.0319,32.0414,222513.0
2022-01-27 15:10:00,33.62,33.64,33.5,33.63,208068.0,32.0414,32.0605,31.927,32.0509,208068.0
2022-01-27 15:20:00,33.63,33.69,33.55,33.65,277466.0,32.0509,32.1081,31.9747,32.07,277466.0
2022-01-27 15:30:00,33.65,33.69,33.54,33.57,599692.0,32.07,32.1081,31.9652,31.9938,599692.0
2022-01-27 15:40:00,33.56,33.75,33.56,33.62,842294.0,31.9842,32.1653,31.9842,32.0414,842294.0
2022-01-27 15:50:00,33.63,33.71,33.5,33.56,2357970.0,32.0509,32.1272,31.927,31.9842,2357970.0
2022-01-28 09:30:00,33.55,33.71,33.21,33.24,327138.0,31.9747,32.1272,31.6507,31.6793,327138.0
2022-01-28 09:40:00,33.24,33.45,33.22,33.41,314031.0,31.6793,31.8794,31.6602,31.8413,314031.0
2022-01-28 09:50:00,33.41,33.48,33.32,33.38,329784.0,31.8413,31.908,31.7555,31.8127,329784.0
2022-01-28 10:00:00,33.37,33.53,33.37,33.49,276475.0,31.8032,31.9556,31.8032,31.9175,276475.0
2022-01-28 10:10:00,33.49,33.65,33.49,33.62,430052.0,31.9175,32.07,31.9175,32.0414,430052.0
2022-01-28 10:20:00,33.61,33.67,33.5,33.52,348290.0,32.0319,32.0891,31.927,31.9461,348290.0
2022-01-28 10:30:00,33.52,33.59,33.39,33.48,273125.0,31.9461,32.0128,31.8222,31.908,273125.0
2022-01-28 10:40:00,33.48,33.5,33.28,33.42,277293.0,31.908,31.927,31.7174,31.8508,277293.0
2022-01-28 10:50:00,33.43,33.58,33.38,33.57,206216.0,31.8603,32.0033,31.8127,31.9938,206216.0
2022-01-28 11:00:00,33.58,33.6,33.45,33.47,226276.0,32.0033,32.0224,31.8794,31.8985,226276.0
2022-01-28 11:10:00,33.48,33.65,33.47,33.63,211411.0,31.908,32.07,31.8985,32.0509,211411.0
2022-01-28 11:20:00,33.63,33.67,33.6,33.66,215543.0,32.0509,32.0891,32.0224,32.0795,215543.0
2022-01-28 11:30:00,33.67,33.84,33.64,33.76,274048.0,32.0891,32.2511,32.0605,32.1748,274048.0
2022-01-28 11:40:00,33.75,33.8,33.72,33.75,206694.0,32.1653,32.213,32.1367,32.1653,206694.0
2022-01-28 11:50:00,33.74,33.9,33.72,33.88,195570.0,32.1558,32.3083,32.1367,32.2892,195570.0
2022-01-28 12:00:00,33.88,33.91,33.83,33.9,109534.0,32.2892,32.3178,32.2416,32.3083,109534.0
2022-01-28 12:10:00,33.91,33.99,33.83,33.99,224262.0,32.3178,32.394,32.2416,32.394,224262.0
2022-01-28 12:20:00,33.99,33.99,33.87,33.91,326963.0,32.394,32.394,32.2797,32.3178,326963.0
2022-01-28 12:30:00,33.91,33.94,33.85,33.87,211285.0,32.3178,32.3464,32.2606,32.2797,211285.0
2022-01-28 12:40:00,33.87,33.92,33.84,33.86,179353.0,32.2797,32.3273,32.2511,32.2701,179353.0
2022-01-28 12:50:00,33.87,33.89,33.77,33.84,170896.0,32.2797,32.2987,32.1844,32.2511,170896.0
2022-01-28 13:00:00,33.84,34.03,33.83,34.02,190626.0,32.2511,32.4322,32.2416,32.4226,190626.0
2022-01-28 13:10:00,34.02,34.04,33.96,33.98,170051.0,32.4226,32.4417,32.3655,32.3845,170051.0
2022-01-28 13:20:00,33.97,34.04,33.91,34.0,178091.0,32.375,32.4417,32.3178,32.4036,178091.0
2022-01-28 13:30:00,34.01,34.1,34.0,34.08,242444.0,32.4131,32.4989,32.4036,32.4798,242444.0
2022-01-28 13:40:00,34.07,34.09,34.01,34.04,178946.0,32.4703,32.4893,32.4131,32.4417,178946.0
2022-01-28 13:50:00,34.04,34.07,33.97,33.98,521266.0,32.4417,32.4703,32.375,32.3845,521266.0
2022-01-28 14:00:00,33.98,34.06,33.95,34.0,231119.0,32.3845,32.4608,32.3559,32.4036,231119.0
2022-01-28 14:10:00,34.0,34.01,33.88,33.9,190413.0,32.4036,32.4131,32.2892,32.3083,190413.0
2022-01-28 14:20:00,33.9,33.9,33.83,33.84,197996.0,32.3083,32.3083,32.2416,32.2511,197996.0
2022-01-28 14:30:00,33.84,33.9,33.81,33.89,330679.0,32.2511,32.3083,32.2225,32.2987,330679.0
2022-01-28 14:40:00,33.89,34.03,33.89,34.02,167288.0,32.2987,32.4322,32.2987,32.4226,167288.0
2022-01-28 14:50:00,34.02,34.09,33.98,34.07,152935.0,32.4226,32.4893,32.3845,32.4703,152935.0
2022-01-28 15:00:00,34.07,34.1,34.02,34.07,228599.0,32.4703,32.4989,32.4226,32.4703,228599.0
2022-01-28 15:10:00,34.07,34.11,34.02,34.08,236051.0,32.4703,32.5084,32.4226,32.4798,236051.0
2022-01-28 15:20:00,34.08,34.14,34.05,34.12,375289.0,32.4798,32.537,32.4512,32.5179,375289.0
2022-01-28 15:30:00,34.13,34.19,34.04,34.16,541704.0,32.5275,32.5847,32.4417,32.5561,541704.0
2022-01-28 15:40:00,34.15,34.29,34.15,34.29,470823.0,32.5465,32.68,32.5465,32.68,470823.0
2022-01-28 15:50:00,34.3,34.46,34.25,34.43,1719174.0,32.6895,32.842,32.6418,32.8134,1719174.0
2022-01-31 09:30:00,33.89,34.29,33.88,34.05,614750.0,32.2987,32.68,32.2892,32.4512,614750.0
2022-01-31 09:40:00,34.05,34.12,33.97,34.08,290210.0,32.4512,32.5179,32.375,32.4798,290210.0
2022-01-31 09:50:00,34.09,34.18,34.07,34.18,300479.0,32.4893,32.5751,32.4703,32.5751,300479.0
2022-01-31 10:00:00,34.18,34.34,34.17,34.3,323241.0,32.5751,32.7276,32.5656,32.6895,323241.0
2022-01-31 10:10:00,34.3,34.35,34.19,34.2,227016.0,32.6895,32.7371,32.5847,32.5942,227016.0
2022-01-31 10:20:00,34.21,34.36,34.2,34.29,157530.0,32.6037,32.7467,32.5942,32.68,157530.0
2022-01-31 10:30:00,34.28,34.35,34.25,34.26,136513.0,32.6704,32.7371,32.6418,32.6514,136513.0
2022-01-31 10:40:00,34.25,34.27,34.18,34.23,96838.0,32.6418,32.6609,32.5751,32.6228,96838.0
2022-01-31 10:50:00,34.23,34.37,34.21,34.27,127654.0,32.6228,32.7562,32.6037,32.6609,127654.0
2022-01-31 11:00:00,34.27,34.28,34.13,34.14,256007.0,32.6609,32.6704,32.5275,32.537,256007.0
2022-01-31 11:10:00,34.15,34.2,34.1,34.19,223439.0,32.5465,32.5942,32.4989,32.5847,223439.0
2022-01-31 11:20:00,34.19,34.2,34.04,34.05,170902.0,32.5847,32.5942,32.4417,32.4512,170902.0
2022-01-31 11:30:00,34.06,34.13,34.01,34.09,132628.0,32.4608,32.5275,32.4131,32.4893,132628.0
2022-01-31 11:40:00,34.1,34.27,34.09,34.27,169409.0,32.4989,32.6609,32.4893,32.6609,169409.0
2022-01-31 11:50:00,34.27,34.29,34.22,34.25,107894.0,32.6609,32.68,32.6132,32.6418,107894.0
2022-01-31 12:00:00,34.25,34.26,34.11,34.12,163085.0,32.6418,32.6514,32.5084,32.5179,163085.0
2022-01-31 12:10:00,34.12,34.2,34.11,34.18,132960.0,32.5179,32.5942,32.5084,32.5751,132960.0
2022-01-31 12:20:00,34.18,34.22,34.13,34.2,138866.0,32.5751,32.6132,32.5275,32.5942,138866.0
2022-01-31 12:30:00,34.2,34.24,34.13,34.15,251226.0,32.5942,32.6323,32.5275,32.5465,251226.0
2022-01-31 12:40:00,34.15,34.21,34.14,34.21,159070.0,32.5465,32.6037,32.537,32.6037,159070.0
2022-01-31 12:50:00,34.2,34.23,34.18,34.22,104825.0,32.5942,32.6228,32.5751,32.6132,104825.0
2022-01-31 13:00:00,34.22,34.22,34.14,34.17,85665.0,32.6132,32.6132,32.537,32.5656,85665.0
2022-01-31 13:10:00,34.18,34.21,34.15,34.18,130914.0,32.5751,32.6037,32.5465,32.5751,130914.0
2022-01-31 13:20:00,34.19,34.28,34.18,34.26,134275.0,32.5847,32.6704,32.5751,32.6514,134275.0
2022-01-31 13:30:00,34.26,34.28,34.23,34.25,106959.0,32.6514,32.6704,32.6228,32.6418,106959.0
2022-01-31 13:40:00,34.25,34.3,34.24,34.26,157334.0,32.6418,32.6895,32.6323,32.6514,157334.0
2022-01-31 13:50:00,34.26,34.27,34.22,34.26,91929.0,32.6514,32.6609,32.6132,32.6514,91929.0
2022-01-31 14:00:00,34.26,34.29,34.24,34.25,152019.0,32.6514,32.68,32.6323,32.6418,152019.0
2022-01-31 14:10:00,34.25,34.26,34.21,34.23,131845.0,32.6418,32.6514,32.6037,32.6228,131845.0
2022-01-31 14:20:00,34.22,34.27,34.21,34.26,131749.0,32.6132,32.6609,32.6037,32.6514,131749.0
2022-01-31 14:30:00,34.27,34.27,34.23,34.25,147127.0,32.6609,32.6609,32.6228,32.6418,147127.0
2022-01-31 14:40:00,34.26,34.26,34.15,34.16,162053.0,32.6514,32.6514,32.5465,32.5561,162053.0
2022-01-31 14:50:00,34.16,34.17,34.1,34.13,284737.0,32.5561,32.5656,32.4989,32.5275,284737.0
2022-01-31 15:00:00,34.12,34.15,34.05,34.05,296975.0,32.5179,32.5465,32.4512,32.4512,296975.0
2022-01-31 15:10:00,34.05,34.06,33.98,34.0,313498.0,32.4512,32.4608,32.3845,32.4036,313498.0
2022-01-31 15:20:00,34.0,34.06,33.99,34.03,317956.0,32.4036,32.4608,32.394,32.4322,317956.0
2022-01-31 15:30:00,34.03,34.1,33.99,34.06,323915.0,32.4322,32.4989,32.394,32.4608,323915.0
2022-01-31 15:40:00,34.07,34.14,34.04,34.14,348562.0,32.4703,32.537,32.4417,32.537,348562.0
2022-01-31 15:50:00,34.13,34.27,34.13,34.22,1538204.0,32.5275,32.6609,32.5275,32.6132,1538204.0
2022-02-01 09:30:00,34.21,34.74,34.21,34.67,638038.0,32.6037,33.1088,32.6037,33.0421,638038.0
2022-02-01 09:40:00,34.67,34.69,34.42,34.54,337693.0,33.0421,33.0612,32.8039,32.9182,337693.0
2022-02-01 09:50:00,34.54,34.71,34.53,34.7,340144.0,32.9182,33.0802,32.9087,33.0707,340144.0
2022-02-01 10:00:00,34.7,34.71,34.46,34.57,788151.0,33.0707,33.0802,32.842,32.9468,788151.0
2022-02-01 10:10:00,34.58,34.63,34.49,34.55,445531.0,32.9563,33.004,32.8706,32.9277,445531.0
2022-02-01 10:20:00,34.55,34.7,34.55,34.6,477933.0,32.9277,33.0707,32.9277,32.9754,477933.0
2022-02-01 10:30:00,34.59,34.68,34.55,34.57,296814.0,32.9659,33.0516,32.9277,32.9468,296814.0
2022-02-01 10:40:00,34.57,34.61,34.46,34.49,255302.0,32.9468,32.9849,32.842,32.8706,255302.0
2022-02-01 10:50:00,34.49,34.57,34.48,34.52,154337.0,32.8706,32.9468,32.861,32.8992,154337.0
2022-02-01 11:00:00,34.52,34.56,34.49,34.52,125459.0,32.8992,32.9373,32.8706,32.8992,125459.0
2022-02-01 11:10:00,34.52,34.54,34.49,34.54,109989.0,32.8992,32.9182,32.8706,32.9182,109989.0
2022-02-01 11:20:00,34.54,34.56,34.46,34.47,241808.0,32.9182,32.9373,32.842,32.8515,241808.0
2022-02-01 11:30:00,34.47,34.48,34.35,34.46,288964.0,32.8515,32.861,32.7371,32.842,288964.0
2022-02-01 11:40:00,34.47,34.54,34.45,34.46,189399.0,32.8515,32.9182,32.8324,32.842,189399.0
2022-02-01 11:50:00,34.47,34.47,34.41,34.43,126127.0,32.8515,32.8515,32.7943,32.8134,126127.0
2022-02-01 12:00:00,34.42,34.46,34.39,34.41,112065.0,32.8039,32.842,32.7753,32.7943,112065.0
2022-02-01 12:10:00,34.4,34.41,34.38,34.4,110950.0,32.7848,32.7943,32.7657,32.7848,110950.0
2022-02-01 12:20:00,34.39,34.41,34.33,34.36,111899.0,32.7753,32.7943,32.7181,32.7467,111899.0
2022-02-01 12:30:00,34.36,34.41,34.31,34.4,110367.0,32.7467,32.7943,32.699,32.7848,110367.0
2022-02-01 12:40:00,34.4,34.44,34.31,34.34,105102.0,32.7848,32.8229,32.699,32.7276,105102.0
2022-02-01 12:50:00,34.34,34.42,34.34,34.41,72135.0,32.7276,32.8039,32.7276,32.7943,72135.0
2022-02-01 13:00:00,34.41,34.42,34.32,34.35,147630.0,32.7943,32.8039,32.7085,32.7371,147630.0
2022-02-01 13:10:00,34.35,34.35,34.31,34.33,61729.0,32.7371,32.7371,32.699,32.7181,61729.0
2022-02-01 13:20:00,34.33,34.36,34.31,34.36,67488.0,32.7181,32.7467,32.699,32.7467,67488.0
2022-02-01 13:30:00,34.35,34.36,34.3,34.35,125078.0,32.7371,32.7467,32.6895,32.7371,125078.0
2022-02-01 13:40:00,34.35,34.46,34.34,34.45,102207.0,32.7371,32.842,32.7276,32.8324,102207.0
2022-02-01 13:50:00,34.45,34.48,34.43,34.47,95719.0,32.8324,32.861,32.8134,32.8515,95719.0
2022-02-01 14:00:00,34.48,34.5,34.44,34.48,112224.0,32.861,32.8801,32.8229,32.861,112224.0
2022-02-01 14:10:00,34.47,34.49,34.41,34.44,166905.0,32.8515,32.8706,32.7943,32.8229,166905.0
2022-02-01 14:20:00,34.43,34.51,34.38,34.49,197935.0,32.8134,32.8896,32.7657,32.8706,197935.0
2022-02-01 14:30:00,34.49,34.54,34.48,34.51,102411.0,32.8706,32.9182,32.861,32.8896,102411.0
2022-02-01 14:40:00,34.51,34.52,34.46,34.48,130299.0,32.8896,32.8992,32.842,32.861,130299.0
2022-02-01 14:50:00,34.47,34.49,34.45,34.48,122719.0,32.8515,32.8706,32.8324,32.861,122719.0
2022-02-01 15:00:00,34.48,34.57,34.47,34.55,158512.0,32.861,32.9468,32.8515,32.9277,158512.0
2022-02-01 15:10:00,34.55,34.58,34.5,34.58,189340.0,32.9277,32.9563,32.8801,32.9563,189340.0
2022-02-01 15:20:00,34.58,34.61,34.56,34.59,160930.0,32.9563,32.9849,32.9373,32.9659,160930.0
2022-02-01 15:30:00,34.59,34.62,34.57,34.58,194786.0,32.9659,32.9945,32.9468,32.9563,194786.0
2022-02-01 15:40:00,34.58,34.74,34.56,34.74,368490.0,32.9563,33.1088,32.9373,33.1088,368490.0
2022-02-01 15:50:00,34.74,34.77,34.68,34.71,1138773.0,33.1088,33.1374,33.0516,33.0802,1138773.0
2022-02-02 09:30:00,34.72,35.09,34.62,34.87,464189.0,33.0898,33.4424,32.9945,33.2327,464189.0
2022-02-02 09:40:00,34.87,34.98,34.73,34.8,193390.0,33.2327,33.3376,33.0993,33.166,193390.0
2022-02-02 09:50:00,34.8,34.81,34.66,34.79,195784.0,33.166,33.1755,33.0326,33.1565,195784.0
2022-02-02 10:00:00,34.79,34.96,34.79,34.89,379034.0,33.1565,33.3185,33.1565,33.2518,379034.0
2022-02-02 10:10:00,34.89,34.9,34.69,34.76,183049.0,33.2518,33.2613,33.0612,33.1279,183049.0
2022-02-02 10:20:00,34.77,34.89,34.74,34.87,100224.0,33.1374,33.2518,33.1088,33.2327,100224.0
2022-02-02 10:30:00,34.86,34.93,34.84,34.92,128860.0,33.2232,33.2899,33.2041,33.2804,128860.0
2022-02-02 10:40:00,34.93,35.05,34.92,35.02,174185.0,33.2899,33.4043,33.2804,33.3757,174185.0
2022-02-02 10:50:00,35.02,35.03,34.94,35.0,107437.0,33.3757,33.3852,33.2994,33.3566,107437.0
2022-02-02 11:00:00,35.01,35.03,34.94,34.95,114510.0,33.3661,33.3852,33.2994,33.309,114510.0
2022-02-02 11:10:00,34.95,35.06,34.95,35.04,101375.0,33.309,33.4138,33.309,33.3947,101375.0
2022-02-02 11:20:00,35.05,35.14,35.04,35.13,123757.0,33.4043,33.49,33.3947,33.4805,123757.0
2022-02-02 11:30:00,35.14,35.16,35.07,35.12,121647.0,33.49,33.5091,33.4233,33.471,121647.0
2022-02-02 11:40:00,35.13,35.14,35.06,35.07,81997.0,33.4805,33.49,33.4138,33.4233,81997.0
2022-02-02 11:50:00,35.07,35.1,35.02,35.06,142429.0,33.4233,33.4519,33.3757,33.4138,142429.0
2022-02-02 12:00:00,35.05,35.16,35.03,35.15,51154.0,33.4043,33.5091,33.3852,33.4996,51154.0
2022-02-02 12:10:00,35.15,35.19,35.05,35.07,176737.0,33.4996,33.5377,33.4043,33.4233,176737.0
2022-02-02 12:20:00,35.07,35.07,34.96,34.98,168789.0,33.4233,33.4233,33.3185,33.3376,168789.0
2022-02-02 12:30:00,34.98,35.09,34.97,35.08,168946.0,33.3376,33.4424,33.328,33.4329,168946.0
2022-02-02 12:40:00,35.08,35.15,35.04,35.15,108920.0,33.4329,33.4996,33.3947,33.4996,108920.0
2022-02-02 12:50:00,35.15,35.15,35.08,35.13,97241.0,33.4996,33.4996,33.4329,33.4805,97241.0
2022-02-02 13:00:00,35.12,35.17,35.11,35.13,57190.0,33.471,33.5186,33.4615,33.4805,57190.0
2022-02-02 13:10:00,35.13,35.17,35.1,35.13,72921.0,33.4805,33.5186,33.4519,33.4805,72921.0
2022-02-02 13:20:00,35.13,35.14,35.07,35.11,99694.0,33.4805,33.49,33.4233,33.4615,99694.0
2022-02-02 13:30:00,35.11,35.15,35.09,35.15,96907.0,33.4615,33.4996,33.4424,33.4996,96907.0
2022-02-02 13:40:00,35.15,35.17,35.11,35.12,101288.0,33.4996,33.5186,33.4615,33.471,101288.0
2022-02-02 13:50:00,35.12,35.16,35.1,35.15,81087.0,33.471,33.5091,33.4519,33.4996,81087.0
2022-02-02 14:00:00,35.14,35.16,35.08,35.12,78440.0,33.49,33.5091,33.4329,33.471,78440.0
2022-02-02 14:10:00,35.12,35.13,35.05,35.09,73578.0,33.471,33.4805,33.4043,33.4424,73578.0
2022-02-02 14:20:00,35.09,35.1,35.04,35.08,56181.0,33.4424,33.4519,33.3947,33.4329,56181.0
2022-02-02 14:30:00,35.08,35.17,35.07,35.14,77527.0,33.4329,33.5186,33.4233,33.49,77527.0
2022-02-02 14:40:00,35.14,35.18,35.12,35.16,152780.0,33.49,33.5282,33.471,33.5091,152780.0
2022-02-02 14:50:00,35.16,35.18,35.14,35.16,152070.0,33.5091,33.5282,33.49,33.5091,152070.0
2022-02-02 15:00:00,35.16,35.19,35.13,35.16,123582.0,33.5091,33.5377,33.4805,33.5091,123582.0
2022-02-02 15:10:00,35.16,35.24,35.14,35.22,143841.0,33.5091,33.5853,33.49,33.5663,143841.0
2022-02-02 15:20:00,35.23,35.23,35.16,35.19,268114.0,33.5758,33.5758,33.5091,33.5377,268114.0
2022-02-02 15:30:00,35.19,35.22,35.15,35.18,216047.0,33.5377,33.5663,33.4996,33.5282,216047.0
2022-02-02 15:40:00,35.18,35.23,35.17,35.22,307797.0,33.5282,33.5758,33.5186,33.5663,307797.0
2022-02-02 15:50:00,35.22,35.28,35.19,35.21,1060555.0,33.5663,33.6235,33.5377,33.5568,1060555.0
2022-02-03 09:30:00,34.87,35.18,34.86,35.04,533058.0,33.2327,33.5282,33.2232,33.3947,533058.0
2022-02-03 09:40:00,35.05,35.14,34.9,34.92,293016.0,33.4043,33.49,33.2613,33.2804,293016.0
2022-02-03 09:50:00,34.91,35.08,34.9,35.04,196827.0,33.2708,33.4329,33.2613,33.3947,196827.0
2022-02-03 10:00:00,35.04,35.23,35.04,35.19,226092.0,33.3947,33.5758,33.3947,33.5377,226092.0
2022-02-03 10:10:00,35.2,35.28,35.15,35.18,292330.0,33.5472,33.6235,33.4996,33.5282,292330.0
2022-02-03 10:20:00,35.19,35.23,35.12,35.18,173538.0,33.5377,33.5758,33.471,33.5282,173538.0
2022-02-03 10:30:00,35.19,35.27,35.13,35.23,142280.0,33.5377,33.6139,33.4805,33.5758,142280.0
2022-02-03 10:40:00,35.23,35.29,35.17,35.19,203481.0,33.5758,33.633,33.5186,33.5377,203481.0
2022-02-03 10:50:00,35.19,35.29,35.19,35.27,184775.0,33.5377,33.633,33.5377,33.6139,184775.0
2022-02-03 11:00:00,35.28,35.28,35.2,35.26,201285.0,33.6235,33.6235,33.5472,33.6044,201285.0
2022-02-03 11:10:00,35.25,35.27,35.14,35.2,148871.0,33.5949,33.6139,33.49,33.5472,148871.0
2022-02-03 11:20:00,35.19,35.21,35.14,35.2,149872.0,33.5377,33.5568,33.49,33.5472,149872.0
2022-02-03 11:30:00,35.19,35.23,35.14,35.16,125601.0,33.5377,33.5758,33.49,33.5091,125601.0
2022-02-03 11:40:00,35.16,35.2,35.14,35.18,145175.0,33.5091,33.5472,33.49,33.5282,145175.0
2022-02-03 11:50:00,35.19,35.23,35.16,35.17,161336.0,33.5377,33.5758,33.5091,33.5186,161336.0
2022-02-03 12:00:00,35.17,35.24,35.15,35.19,183333.0,33.5186,33.5853,33.4996,33.5377,183333.0
2022-02-03 12:10:00,35.18,35.2,35.14,35.15,216490.0,33.5282,33.5472,33.49,33.4996,216490.0
2022-02-03 12:20:00,35.14,35.25,35.14,35.22,212687.0,33.49,33.5949,33.49,33.5663,212687.0
2022-02-03 12:30:00,35.22,35.25,35.18,35.22,121643.0,33.5663,33.5949,33.5282,33.5663,121643.0
2022-02-03 12:40:00,35.23,35.27,35.12,35.14,146222.0,33.5758,33.6139,33.471,33.49,146222.0
2022-02-03 12:50:00,35.14,35.22,35.13,35.22,126449.0,33.49,33.5663,33.4805,33.5663,126449.0
2022-02-03 13:00:00,35.21,35.21,35.13,35.13,157414.0,33.5568,33.5568,33.4805,33.4805,157414.0
2022-02-03 13:10:00,35.12,35.16,35.09,35.11,105019.0,33.471,33.5091,33.4424,33.4615,105019.0
2022-02-03 13:20:00,35.11,35.13,35.04,35.05,211238.0,33.4615,33.4805,33.3947,33.4043,211238.0
2022-02-03 13:30:00,35.06,35.09,35.05,35.08,110584.0,33.4138,33.4424,33.4043,33.4329,110584.0
2022-02-03 13:40:00,35.09,35.12,35.06,35.09,94283.0,33.4424,33.471,33.4138,33.4424,94283.0
2022-02-03 13:50:00,35.09,35.1,35.04,35.07,117719.0,33.4424,33.4519,33.3947,33.4233,117719.0
2022-02-03 14:00:00,35.07,35.09,35.04,35.08,147569.0,33.4233,33.4424,33.3947,33.4329,147569.0
2022-02-03 14:10:00,35.08,35.1,34.99,35.02,110438.0,33.4329,33.4519,33.3471,33.3757,110438.0
2022-02-03 14:20:00,35.02,35.04,34.93,34.97,133127.0,33.3757,33.3947,33.2899,33.328,133127.0
2022-02-03 14:30:00,34.96,34.99,34.91,34.91,178816.0,33.3185,33.3471,33.2708,33.2708,178816.0
2022-02-03 14:40:00,34.92,34.92,34.83,34.86,143820.0,33.2804,33.2804,33.1946,33.2232,143820.0
2022-02-03 14:50:00,34.86,34.88,34.82,34.86,144801.0,33.2232,33.2423,33.1851,33.2232,144801.0
2022-02-03 15:00:00,34.86,34.87,34.74,34.75,200374.0,33.2232,33.2327,33.1088,33.1184,200374.0
2022-02-03 15:10:00,34.76,34.86,34.75,34.84,202555.0,33.1279,33.2232,33.1184,33.2041,202555.0
2022-02-03 15:20:00,34.84,34.86,34.75,34.8,284664.0,33.2041,33.2232,33.1184,33.166,284664.0
2022-02-03 15:30:00,34.8,34.8,34.68,34.71,322207.0,33.166,33.166,33.0516,33.0802,322207.0
2022-02-03 15:40:00,34.7,34.72,34.58,34.59,427101.0,33.0707,33.0898,32.9563,32.9659,427101.0
2022-02-03 15:50:00,34.59,34.67,34.54,34.61,1282710.0,32.9659,33.0421,32.9182,32.9849,1282710.0
2022-02-04 09:30:00,34.08,34.41,34.05,34.38,492377.0,32.4798,32.7943,32.4512,32.7657,492377.0
2022-02-04 09:40:00,34.38,34.52,34.29,34.34,299691.0,32.7657,32.8992,32.68,32.7276,299691.0
2022-02-04 09:50:00,34.33,34.36,34.19,34.27,237510.0,32.7181,32.7467,32.5847,32.6609,237510.0
2022-02-04 10:00:00,34.28,34.3,34.01,34.01,388175.0,32.6704,32.6895,32.4131,32.4131,388175.0
2022-02-04 10:10:00,34.01,34.29,34.0,34.19,233452.0,32.4131,32.68,32.4036,32.5847,233452.0
2022-02-04 10:20:00,34.19,34.23,34.03,34.04,257383.0,32.5847,32.6228,32.4322,32.4417,257383.0
2022-02-04 10:30:00,34.04,34.18,33.95,34.02,407335.0,32.4417,32.5751,32.3559,32.4226,407335.0
2022-02-04 10:40:00,34.02,34.1,34.0,34.03,237285.0,32.4226,32.4989,32.4036,32.4322,237285.0
2022-02-04 10:50:00,34.04,34.11,34.0,34.05,233530.0,32.4417,32.5084,32.4036,32.4512,233530.0
2022-02-04 11:00:00,34.05,34.11,34.01,34.04,215995.0,32.4512,32.5084,32.4131,32.4417,215995.0
2022-02-04 11:10:00,34.05,34.11,34.01,34.09,200416.0,32.4512,32.5084,32.4131,32.4893,200416.0
2022-02-04 11:20:00,34.08,34.21,34.08,34.15,202029.0,32.4798,32.6037,32.4798,32.5465,202029.0
2022-02-04 11:30:00,34.15,34.25,34.12,34.18,106134.0,32.5465,32.6418,32.5179,32.5751,106134.0
2022-02-04 11:40:00,34.19,34.27,34.16,34.22,134825.0,32.5847,32.6609,32.5561,32.6132,134825.0
2022-02-04 11:50:00,34.22,34.28,34.19,34.21,244905.0,32.6132,32.6704,32.5847,32.6037,244905.0
2022-02-04 12:00:00,34.21,34.27,34.14,34.14,419635.0,32.6037,32.6609,32.537,32.537,419635.0
2022-02-04 12:10:00,34.15,34.24,34.1,34.21,198718.0,32.5465,32.6323,32.4989,32.6037,198718.0
2022-02-04 12:20:00,34.21,34.26,34.17,34.23,160898.0,32.6037,32.6514,32.5656,32.6228,160898.0
2022-02-04 12:30:00,34.23,34.25,34.16,34.2,146452.0,32.6228,32.6418,32.5561,32.5942,146452.0
2022-02-04 12:40:00,34.2,34.26,34.2,34.22,117503.0,32.5942,32.6514,32.5942,32.6132,117503.0
2022-02-04 12:50:00,34.21,34.22,34.12,34.18,451417.0,32.6037,32.6132,32.5179,32.5751,451417.0
2022-02-04 13:00:00,34.18,34.37,34.17,34.36,150352.0,32.5751,32.7562,32.5656,32.7467,150352.0
2022-02-04 13:10:00,34.37,34.37,34.23,34.24,169773.0,32.7562,32.7562,32.6228,32.6323,169773.0
2022-02-04 13:20:00,34.23,34.27,34.22,34.24,153313.0,32.6228,32.6609,32.6132,32.6323,153313.0
2022-02-04 13:30:00,34.24,34.32,34.23,34.31,132416.0,32.6323,32.7085,32.6228,32.699,132416.0
2022-02-04 13:40:00,34.31,34.41,34.31,34.36,158099.0,32.699,32.7943,32.699,32.7467,158099.0
2022-02-04 13:50:00,34.36,34.38,34.33,34.35,134482.0,32.7467,32.7657,32.7181,32.7371,134482.0
2022-02-04 14:00:00,34.35,34.36,34.3,34.31,113581.0,32.7371,32.7467,32.6895,32.699,113581.0
2022-02-04 14:10:00,34.32,34.32,34.27,34.27,123368.0,32.7085,32.7085,32.6609,32.6609,123368.0
2022-02-04 14:20:00,34.27,34.34,34.27,34.33,102704.0,32.6609,32.7276,32.6609,32.7181,102704.0
2022-02-04 14:30:00,34.33,34.39,34.3,34.37,122701.0,32.7181,32.7753,32.6895,32.7562,122701.0
2022-02-04 14:40:00,34.37,34.42,34.34,34.36,150747.0,32.7562,32.8039,32.7276,32.7467,150747.0
2022-02-04 14:50:00,34.35,34.41,34.34,34.41,122615.0,32.7371,32.7943,32.7276,32.7943,122615.0
2022-02-04 15:00:00,34.41,34.48,34.39,34.47,182244.0,32.7943,32.861,32.7753,32.8515,182244.0
2022-02-04 15:10:00,34.46,34.53,34.46,34.49,166519.0,32.842,32.9087,32.842,32.8706,166519.0
2022-02-04 15:20:00,34.49,34.55,34.49,34.52,164587.0,32.8706,32.9277,32.8706,32.8992,164587.0
2022-02-04 15:30:00,34.52,34.55,34.43,34.44,307397.0,32.8992,32.9277,32.8134,32.8229,307397.0
2022-02-04 15:40:00,34.45,34.45,34.3,34.34,374192.0,32.8324,32.8324,32.6895,32.7276,374192.0
2022-02-04 15:50:00,34.34,34.41,34.29,34.3,1216584.0,32.7276,32.7943,32.68,32.6895,1216584.0
2022-02-07 09:30:00,34.42,34.53,34.09,34.09,524941.0,32.8039,32.9087,32.4893,32.4893,524941.0
2022-02-07 09:40:00,34.1,34.1,33.87,33.97,243858.0,32.4989,32.4989,32.2797,32.375,243858.0
2022-02-07 09:50:00,33.97,34.11,33.9,33.91,206082.0,32.375,32.5084,32.3083,32.3178,206082.0
2022-02-07 10:00:00,33.91,34.03,33.88,33.98,194906.0,32.3178,32.4322,32.2892,32.3845,194906.0
2022-02-07 10:10:00,33.98,34.0,33.86,33.93,190864.0,32.3845,32.4036,32.2701,32.3369,190864.0
2022-02-07 10:20:00,33.93,34.02,33.92,34.01,239888.0,32.3369,32.4226,32.3273,32.4131,239888.0
2022-02-07 10:30:00,34.02,34.13,33.99,34.0,183116.0,32.4226,32.5275,32.394,32.4036,183116.0
2022-02-07 10:40:00,34.0,34.03,33.94,33.94,184893.0,32.4036,32.4322,32.3464,32.3464,184893.0
2022-02-07 10:50:00,33.94,33.97,33.88,33.91,211088.0,32.3464,32.375,32.2892,32.3178,211088.0
2022-02-07 11:00:00,33.9,33.93,33.77,33.78,204952.0,32.3083,32.3369,32.1844,32.1939,204952.0
2022-02-07 11:10:00,33.77,33.84,33.73,33.83,227860.0,32.1844,32.2511,32.1462,32.2416,227860.0
2022-02-07 11:20:00,33.83,33.92,33.78,33.86,171455.0,32.2416,32.3273,32.1939,32.2701,171455.0
2022-02-07 11:30:00,33.85,33.87,33.77,33.79,231817.0,32.2606,32.2797,32.1844,32.2034,231817.0
2022-02-07 11:40:00,33.78,33.79,33.72,33.73,180236.0,32.1939,32.2034,32.1367,32.1462,180236.0
2022-02-07 11:50:00,33.73,33.8,33.72,33.79,193368.0,32.1462,32.213,32.1367,32.2034,193368.0
2022-02-07 12:00:00,33.78,33.78,33.68,33.69,200504.0,32.1939,32.1939,32.0986,32.1081,200504.0
2022-02-07 12:10:00,33.69,33.75,33.67,33.73,150808.0,32.1081,32.1653,32.0891,32.1462,150808.0
2022-02-07 12:20:00,33.73,33.77,33.67,33.69,153964.0,32.1462,32.1844,32.0891,32.1081,153964.0
2022-02-07 12:30:00,33.69,33.75,33.66,33.7,172761.0,32.1081,32.1653,32.0795,32.1177,172761.0
2022-02-07 12:40:00,33.7,33.79,33.7,33.73,180560.0,32.1177,32.2034,32.1177,32.1462,180560.0
2022-02-07 12:50:00,33.73,33.76,33.68,33.69,197344.0,32.1462,32.1748,32.0986,32.1081,197344.0
2022-02-07 13:00:00,33.69,33.77,33.68,33.75,191310.0,32.1081,32.1844,32.0986,32.1653,191310.0
2022-02-07 13:10:00,33.75,33.8,33.74,33.77,143137.0,32.1653,32.213,32.1558,32.1844,143137.0
2022-02-07 13:20:00,33.76,33.81,33.74,33.8,167320.0,32.1748,32.2225,32.1558,32.213,167320.0
2022-02-07 13:30:00,33.8,33.84,33.8,33.83,154838.0,32.213,32.2511,32.213,32.2416,154838.0
2022-02-07 13:40:00,33.84,33.85,33.77,33.77,217494.0,32.2511,32.2606,32.1844,32.1844,217494.0
2022-02-07 13:50:00,33.78,33.88,33.77,33.87,173594.0,32.1939,32.2892,32.1844,32.2797,173594.0
2022-02-07 14:00:00,33.86,33.86,33.81,33.82,168866.0,32.2701,32.2701,32.2225,32.232,168866.0
2022-02-07 14:10:00,33.82,33.88,33.81,33.84,203038.0,32.232,32.2892,32.2225,32.2511,203038.0
2022-02-07 14:20:00,33.84,33.89,33.84,33.89,133622.0,32.2511,32.2987,32.2511,32.2987,133622.0
2022-02-07 14:30:00,33.88,33.91,33.85,33.88,126289.0,32.2892,32.3178,32.2606,32.2892,126289.0
2022-02-07 14:40:00,33.88,33.9,33.86,33.86,133713.0,32.2892,32.3083,32.2701,32.2701,133713.0
2022-02-07 14:50:00,33.87,33.89,33.84,33.87,115645.0,32.2797,32.2987,32.2511,32.2797,115645.0
2022-02-07 15:00:00,33.88,33.9,33.84,33.86,177746.0,32.2892,32.3083,32.2511,32.2701,177746.0
2022-02-07 15:10:00,33.85,33.89,33.84,33.85,180262.0,32.2606,32.2987,32.2511,32.2606,180262.0
2022-02-07 15:20:00,33.85,33.87,33.79,33.8,334069.0,32.2606,32.2797,32.2034,32.213,334069.0
2022-02-07 15:30:00,33.8,33.83,33.71,33.72,283711.0,32.213,32.2416,32.1272,32.1367,283711.0
2022-02-07 15:40:00,33.71,33.73,33.62,33.63,474022.0,32.1272,32.1462,32.0414,32.0509,474022.0
2022-02-07 15:50:00,33.63,33.71,33.5,33.66,1492896.0,32.0509,32.1272,31.927,32.0795,1492896.0
2022-02-08 09:30:00,33.78,33.94,33.66,33.8,329908.0,32.1939,32.3464,32.0795,32.213,329908.0
2022-02-08 09:40:00,33.8,33.95,33.72,33.9,225109.0,32.213,32.3559,32.1367,32.3083,225109.0
2022-02-08 09:50:00,33.91,34.06,33.88,34.04,167815.0,32.3178,32.4608,32.2892,32.4417,167815.0
2022-02-08 10:00:00,34.04,34.05,33.9,33.98,169875.0,32.4417,32.4512,32.3083,32.3845,169875.0
2022-02-08 10:10:00,33.97,34.0,33.92,33.95,160520.0,32.375,32.4036,32.3273,32.3559,160520.0
2022-02-08 10:20:00,33.96,33.97,33.9,33.93,95291.0,32.3655,32.375,32.3083,32.3369,95291.0
2022-02-08 10:30:00,33.93,34.06,33.92,34.05,297770.0,32.3369,32.4608,32.3273,32.4512,297770.0
2022-02-08 10:40:00,34.04,34.19,34.0,34.19,635587.0,32.4417,32.5847,32.4036,32.5847,635587.0
2022-02-08 10:50:00,34.19,34.3,34.16,34.27,756548.0,32.5847,32.6895,32.5561,32.6609,756548.0
2022-02-08 11:00:00,34.28,34.41,34.2,34.21,393763.0,32.6704,32.7943,32.5942,32.6037,393763.0
2022-02-08 11:10:00,34.2,34.21,34.14,34.16,144945.0,32.5942,32.6037,32.537,32.5561,144945.0
2022-02-08 11:20:00,34.16,34.17,34.06,34.13,142142.0,32.5561,32.5656,32.4608,32.5275,142142.0
2022-02-08 11:30:00,34.14,34.21,34.13,34.2,131152.0,32.537,32.6037,32.5275,32.5942,131152.0
2022-02-08 11:40:00,34.2,34.22,34.17,34.2,121202.0,32.5942,32.6132,32.5656,32.5942,121202.0
2022-02-08 11:50:00,34.2,34.23,34.17,34.19,138848.0,32.5942,32.6228,32.5656,32.5847,138848.0
2022-02-08 12:00:00,34.19,34.29,34.16,34.29,136788.0,32.5847,32.68,32.5561,32.68,136788.0
2022-02-08 12:10:00,34.29,34.34,34.27,34.34,485501.0,32.68,32.7276,32.6609,32.7276,485501.0
2022-02-08 12:20:00,34.33,34.37,34.32,34.37,282514.0,32.7181,32.7562,32.7085,32.7562,282514.0
2022-02-08 12:30:00,34.37,34.47,34.36,34.47,397675.0,32.7562,32.8515,32.7467,32.8515,397675.0
2022-02-08 12:40:00,34.47,34.49,34.45,34.49,388358.0,32.8515,32.8706,32.8324,32.8706,388358.0
2022-02-08 12:50:00,34.49,34.51,34.31,34.34,177515.0,32.8706,32.8896,32.699,32.7276,177515.0
2022-02-08 13:00:00,34.34,34.38,34.31,34.32,68717.0,32.7276,32.7657,32.699,32.7085,68717.0
2022-02-08 13:10:00,34.32,34.32,34.26,34.27,64484.0,32.7085,32.7085,32.6514,32.6609,64484.0
2022-02-08 13:20:00,34.27,34.27,34.21,34.23,103434.0,32.6609,32.6609,32.6037,32.6228,103434.0
2022-02-08 13:30:00,34.22,34.29,34.22,34.25,109513.0,32.6132,32.68,32.6132,32.6418,109513.0
2022-02-08 13:40:00,34.25,34.25,34.2,34.22,78017.0,32.6418,32.6418,32.5942,32.6132,78017.0
2022-02-08 13:50:00,34.21,34.25,34.17,34.24,100191.0,32.6037,32.6418,32.5656,32.6323,100191.0
2022-02-08 14:00:00,34.25,34.25,34.2,34.2,71027.0,32.6418,32.6418,32.5942,32.5942,71027.0
2022-02-08 14:10:00,34.2,34.21,34.14,34.16,134949.0,32.5942,32.6037,32.537,32.5561,134949.0
2022-02-08 14:20:00,34.15,34.16,34.03,34.05,109479.0,32.5465,32.5561,32.4322,32.4512,109479.0
2022-02-08 14:30:00,34.04,34.09,33.99,34.0,123314.0,32.4417,32.4893,32.394,32.4036,123314.0
2022-02-08 14:40:00,34.0,34.03,33.94,33.97,167991.0,32.4036,32.4322,32.3464,32.375,167991.0
2022-02-08 14:50:00,33.97,34.02,33.96,33.98,156765.0,32.375,32.4226,32.3655,32.3845,156765.0
2022-02-08 15:00:00,33.99,34.02,33.94,34.01,101229.0,32.394,32.4226,32.3464,32.4131,101229.0
2022-02-08 15:10:00,34.02,34.14,34.01,34.13,139307.0,32.4226,32.537,32.4131,32.5275,139307.0
2022-02-08 15:20:00,34.14,34.14,34.07,34.09,142641.0,32.537,32.537,32.4703,32.4893,142641.0
2022-02-08 15:30:00,34.09,34.17,34.07,34.08,224687.0,32.4893,32.5656,32.4703,32.4798,224687.0
2022-02-08 15:40:00,34.09,34.12,34.03,34.07,298786.0,32.4893,32.5179,32.4322,32.4703,298786.0
2022-02-08 15:50:00,34.07,34.19,34.04,34.11,1074529.0,32.4703,32.5847,32.4417,32.5084,1074529.0
2022-02-09 09:30:00,34.21,34.56,34.18,34.4,216516.0,32.6037,32.9373,32.5751,32.7848,216516.0
2022-02-09 09:40:00,34.41,34.66,34.37,34.59,164691.0,32.7943,33.0326,32.7562,32.9659,164691.0
2022-02-09 09:50:00,34.6,34.65,34.52,34.57,153460.0,32.9754,33.0231,32.8992,32.9468,153460.0
2022-02-09 10:00:00,34.57,34.63,34.51,34.61,347790.0,32.9468,33.004,32.8896,32.9849,347790.0
2022-02-09 10:10:00,34.62,34.69,34.6,34.66,317612.0,32.9945,33.0612,32.9754,33.0326,317612.0
2022-02-09 10:20:00,34.66,34.73,34.56,34.7,565386.0,33.0326,33.0993,32.9373,33.0707,565386.0
2022-02-09 10:30:00,34.71,34.78,34.63,34.65,314302.0,33.0802,33.1469,33.004,33.0231,314302.0
2022-02-09 10:40:00,34.65,34.65,34.53,34.64,287800.0,33.0231,33.0231,32.9087,33.0135,287800.0
2022-02-09 10:50:00,34.64,34.72,34.62,34.72,260680.0,33.0135,33.0898,32.9945,33.0898,260680.0
2022-02-09 11:00:00,34.72,34.77,34.65,34.66,356919.0,33.0898,33.1374,33.0231,33.0326,356919.0
2022-02-09 11:10:00,34.66,34.66,34.54,34.66,232755.0,33.0326,33.0326,32.9182,33.0326,232755.0
2022-02-09 11:20:00,34.65,34.73,34.65,34.7,322131.0,33.0231,33.0993,33.0231,33.0707,322131.0
2022-02-09 11:30:00,34.7,34.77,34.69,34.77,487758.0,33.0707,33.1374,33.0612,33.1374,487758.0
2022-02-09 11:40:00,34.77,34.82,34.77,34.81,347034.0,33.1374,33.1851,33.1374,33.1755,347034.0
2022-02-09 11:50:00,34.81,34.81,34.7,34.73,261195.0,33.1755,33.1755,33.0707,33.0993,261195.0
2022-02-09 12:00:00,34.72,34.73,34.69,34.72,125371.0,33.0898,33.0993,33.0612,33.0898,125371.0
2022-02-09 12:10:00,34.72,34.72,34.66,34.7,129100.0,33.0898,33.0898,33.0326,33.0707,129100.0
2022-02-09 12:20:00,34.69,34.69,34.6,34.62,115270.0,33.0612,33.0612,32.9754,32.9945,115270.0
2022-02-09 12:30:00,34.61,34.63,34.58,34.59,92599.0,32.9849,33.004,32.9563,32.9659,92599.0
2022-02-09 12:40:00,34.6,34.61,34.56,34.59,60584.0,32.9754,32.9849,32.9373,32.9659,60584.0
2022-02-09 12:50:00,34.59,34.6,34.57,34.59,66248.0,32.9659,32.9754,32.9468,32.9659,66248.0
2022-02-09 13:00:00,34.6,34.65,34.55,34.56,201709.0,32.9754,33.0231,32.9277,32.9373,201709.0
2022-02-09 13:10:00,34.57,34.6,34.53,34.57,89845.0,32.9468,32.9754,32.9087,32.9468,89845.0
2022-02-09 13:20:00,34.57,34.63,34.56,34.61,98835.0,32.9468,33.004,32.9373,32.9849,98835.0
2022-02-09 13:30:00,34.62,34.66,34.61,34.66,67155.0,32.9945,33.0326,32.9849,33.0326,67155.0
2022-02-09 13:40:00,34.66,34.67,34.64,34.66,62272.0,33.0326,33.0421,33.0135,33.0326,62272.0
2022-02-09 13:50:00,34.66,34.67,34.61,34.63,61472.0,33.0326,33.0421,32.9849,33.004,61472.0
2022-02-09 14:00:00,34.63,34.65,34.6,34.65,64789.0,33.004,33.0231,32.9754,33.0231,64789.0
2022-02-09 14:10:00,34.64,34.69,34.63,34.68,61854.0,33.0135,33.0612,33.004,33.0516,61854.0
2022-02-09 14:20:00,34.68,34.68,34.63,34.66,74573.0,33.0516,33.0516,33.004,33.0326,74573.0
2022-02-09 14:30:00,34.66,34.71,34.64,34.69,108186.0,33.0326,33.0802,33.0135,33.0612,108186.0
2022-02-09 14:40:00,34.69,34.69,34.65,34.68,104246.0,33.0612,33.0612,33.0231,33.0516,104246.0
2022-02-09 14:50:00,34.68,34.68,34.63,34.65,149131.0,33.0516,33.0516,33.004,33.0231,149131.0
2022-02-09 15:00:00,34.65,34.65,34.59,34.59,103828.0,33.0231,33.0231,32.9659,32.9659,103828.0
2022-02-09 15:10:00,34.6,34.62,34.59,34.62,82568.0,32.9754,32.9945,32.9659,32.9945,82568.0
2022-02-09 15:20:00,34.62,34.64,34.59,34.64,95684.0,32.9945,33.0135,32.9659,33.0135,95684.0
2022-02-09 15:30:00,34.64,34.7,34.63,34.66,180142.0,33.0135,33.0707,33.004,33.0326,180142.0
2022-02-09 15:40:00,34.66,34.68,34.59,34.66,247720.0,33.0326,33.0516,32.9659,33.0326,247720.0
2022-02-09 15:50:00,34.66,34.75,34.61,34.73,1144236.0,33.0326,33.1184,32.9849,33.0993,1144236.0
2022-02-10 09:30:00,34.06,34.25,33.94,34.23,478243.0,32.4608,32.6418,32.3464,32.6228,478243.0
2022-02-10 09:40:00,34.24,34.44,34.23,34.33,315544.0,32.6323,32.8229,32.6228,32.7181,315544.0
2022-02-10 09:50:00,34.33,34.41,34.26,34.34,157185.0,32.7181,32.7943,32.6514,32.7276,157185.0
2022-02-10 10:00:00,34.35,34.51,34.34,34.51,265320.0,32.7371,32.8896,32.7276,32.8896,265320.0
2022-02-10 10:10:00,34.51,34.56,34.46,34.52,179724.0,32.8896,32.9373,32.842,32.8992,179724.0
2022-02-10 10:20:00,34.52,34.53,34.43,34.43,127410.0,32.8992,32.9087,32.8134,32.8134,127410.0
2022-02-10 10:30:00,34.44,34.61,34.44,34.61,145407.0,32.8229,32.9849,32.8229,32.9849,145407.0
2022-02-10 10:40:00,34.61,34.66,34.58,34.62,124033.0,32.9849,33.0326,32.9563,32.9945,124033.0
2022-02-10 10:50:00,34.61,34.61,34.44,34.48,217028.0,32.9849,32.9849,32.8229,32.861,217028.0
2022-02-10 11:00:00,34.48,34.51,34.42,34.47,189887.0,32.861,32.8896,32.8039,32.8515,189887.0
2022-02-10 11:10:00,34.47,34.48,34.42,34.43,196521.0,32.8515,32.861,32.8039,32.8134,196521.0
2022-02-10 11:20:00,34.44,34.51,34.41,34.46,155940.0,32.8229,32.8896,32.7943,32.842,155940.0
2022-02-10 11:30:00,34.46,34.51,34.42,34.47,100765.0,32.842,32.8896,32.8039,32.8515,100765.0
2022-02-10 11:40:00,34.48,34.59,34.47,34.55,100951.0,32.861,32.9659,32.8515,32.9277,100951.0
2022-02-10 11:50:00,34.55,34.57,34.5,34.56,125299.0,32.9277,32.9468,32.8801,32.9373,125299.0
2022-02-10 12:00:00,34.56,34.56,34.47,34.48,78462.0,32.9373,32.9373,32.8515,32.861,78462.0
2022-02-10 12:10:00,34.48,34.5,34.41,34.45,89138.0,32.861,32.8801,32.7943,32.8324,89138.0
2022-02-10 12:20:00,34.44,34.48,34.43,34.45,79946.0,32.8229,32.861,32.8134,32.8324,79946.0
2022-02-10 12:30:00,34.45,34.49,34.39,34.47,101199.0,32.8324,32.8706,32.7753,32.8515,101199.0
2022-02-10 12:40:00,34.47,34.5,34.22,34.27,241217.0,32.8515,32.8801,32.6132,32.6609,241217.0
2022-02-10 12:50:00,34.26,34.26,34.14,34.23,620883.0,32.6514,32.6514,32.537,32.6228,620883.0
2022-02-10 13:00:00,34.24,34.24,34.13,34.21,211879.0,32.6323,32.6323,32.5275,32.6037,211879.0
2022-02-10 13:10:00,34.21,34.25,34.08,34.12,227469.0,32.6037,32.6418,32.4798,32.5179,227469.0
2022-02-10 13:20:00,34.13,34.15,34.04,34.04,239069.0,32.5275,32.5465,32.4417,32.4417,239069.0
2022-02-10 13:30:00,34.04,34.05,33.94,34.03,250565.0,32.4417,32.4512,32.3464,32.4322,250565.0
2022-02-10 13:40:00,34.04,34.07,33.99,34.01,81846.0,32.4417,32.4703,32.394,32.4131,81846.0
2022-02-10 13:50:00,34.01,34.09,33.99,34.09,82308.0,32.4131,32.4893,32.394,32.4893,82308.0
2022-02-10 14:00:00,34.08,34.11,33.97,34.02,119614.0,32.4798,32.5084,32.375,32.4226,119614.0
2022-02-10 14:10:00,34.02,34.03,33.91,33.91,95177.0,32.4226,32.4322,32.3178,32.3178,95177.0
2022-02-10 14:20:00,33.92,34.02,33.91,34.0,98700.0,32.3273,32.4226,32.3178,32.4036,98700.0
2022-02-10 14:30:00,34.01,34.06,33.99,34.02,125679.0,32.4131,32.4608,32.394,32.4226,125679.0
2022-02-10 14:40:00,34.02,34.11,34.01,34.02,133117.0,32.4226,32.5084,32.4131,32.4226,133117.0
2022-02-10 14:50:00,34.02,34.05,33.96,33.98,128529.0,32.4226,32.4512,32.3655,32.3845,128529.0
2022-02-10 15:00:00,33.99,34.07,33.97,34.06,141454.0,32.394,32.4703,32.375,32.4608,141454.0
2022-02-10 15:10:00,34.07,34.1,34.0,34.01,126606.0,32.4703,32.4989,32.4036,32.4131,126606.0
2022-02-10 15:20:00,34.01,34.08,33.97,34.03,182356.0,32.4131,32.4798,32.375,32.4322,182356.0
2022-02-10 15:30:00,34.03,34.04,33.95,33.97,294364.0,32.4322,32.4417,32.3559,32.375,294364.0
2022-02-10 15:40:00,33.96,34.0,33.84,33.88,362872.0,32.3655,32.4036,32.2511,32.2892,362872.0
2022-02-10 15:50:00,33.87,34.07,33.8,33.99,1008351.0,32.2797,32.4703,32.213,32.394,1008351.0
2022-02-11 09:30:00,33.96,34.07,33.82,33.87,292388.0,32.3655,32.4703,32.232,32.2797,292388.0
2022-02-11 09:40:00,33.86,34.05,33.81,34.03,201196.0,32.2701,32.4512,32.2225,32.4322,201196.0
2022-02-11 09:50:00,34.04,34.1,33.93,33.94,141387.0,32.4417,32.4989,32.3369,32.3464,141387.0
2022-02-11 10:00:00,33.94,34.09,33.93,34.03,137679.0,32.3464,32.4893,32.3369,32.4322,137679.0
2022-02-11 10:10:00,34.03,34.07,33.96,34.04,165873.0,32.4322,32.4703,32.3655,32.4417,165873.0
2022-02-11 10:20:00,34.04,34.12,34.04,34.11,113173.0,32.4417,32.5179,32.4417,32.5084,113173.0
2022-02-11 10:30:00,34.11,34.19,34.05,34.13,119898.0,32.5084,32.5847,32.4512,32.5275,119898.0
2022-02-11 10:40:00,34.14,34.15,34.04,34.05,107048.0,32.537,32.5465,32.4417,32.4512,107048.0
2022-02-11 10:50:00,34.05,34.07,33.98,34.0,126486.0,32.4512,32.4703,32.3845,32.4036,126486.0
2022-02-11 11:00:00,34.0,34.07,33.96,33.97,112269.0,32.4036,32.4703,32.3655,32.375,112269.0
2022-02-11 11:10:00,33.97,34.0,33.9,33.91,143921.0,32.375,32.4036,32.3083,32.3178,143921.0
2022-02-11 11:20:00,33.92,33.95,33.88,33.89,148867.0,32.3273,32.3559,32.2892,32.2987,148867.0
2022-02-11 11:30:00,33.89,33.92,33.82,33.84,229570.0,32.2987,32.3273,32.232,32.2511,229570.0
2022-02-11 11:40:00,33.84,33.88,33.78,33.86,131726.0,32.2511,32.2892,32.1939,32.2701,131726.0
2022-02-11 11:50:00,33.86,33.93,33.85,33.92,139032.0,32.2701,32.3369,32.2606,32.3273,139032.0
2022-02-11 12:00:00,33.91,33.95,33.89,33.91,77887.0,32.3178,32.3559,32.2987,32.3178,77887.0
2022-02-11 12:10:00,33.91,33.98,33.89,33.9,101070.0,32.3178,32.3845,32.2987,32.3083,101070.0
2022-02-11 12:20:00,33.9,33.99,33.88,33.97,68705.0,32.3083,32.394,32.2892,32.375,68705.0
2022-02-11 12:30:00,33.96,33.99,33.94,33.95,57934.0,32.3655,32.394,32.3464,32.3559,57934.0
2022-02-11 12:40:00,33.95,33.97,33.91,33.93,52827.0,32.3559,32.375,32.3178,32.3369,52827.0
2022-02-11 12:50:00,33.92,33.93,33.86,33.9,68324.0,32.3273,32.3369,32.2701,32.3083,68324.0
2022-02-11 13:00:00,33.9,33.94,33.86,33.93,121889.0,32.3083,32.3464,32.2701,32.3369,121889.0
2022-02-11 13:10:00,33.93,33.94,33.84,33.89,146074.0,32.3369,32.3464,32.2511,32.2987,146074.0
2022-02-11 13:20:00,33.88,33.89,33.81,33.81,100341.0,32.2892,32.2987,32.2225,32.2225,100341.0
2022-02-11 13:30:00,33.8,33.81,33.58,33.58,153980.0,32.213,32.2225,32.0033,32.0033,153980.0
2022-02-11 13:40:00,33.58,33.66,33.46,33.54,239876.0,32.0033,32.0795,31.8889,31.9652,239876.0
2022-02-11 13:50:00,33.54,33.59,33.47,33.48,192804.0,31.9652,32.0128,31.8985,31.908,192804.0
2022-02-11 14:00:00,33.48,33.59,33.41,33.51,308822.0,31.908,32.0128,31.8413,31.9366,308822.0
2022-02-11 14:10:00,33.52,33.6,33.45,33.52,430738.0,31.9461,32.0224,31.8794,31.9461,430738.0
2022-02-11 14:20:00,33.51,33.56,33.36,33.39,195515.0,31.9366,31.9842,31.7936,31.8222,195515.0
2022-02-11 14:30:00,33.4,33.45,33.32,33.33,466751.0,31.8317,31.8794,31.7555,31.765,466751.0
2022-02-11 14:40:00,33.33,33.37,33.2,33.22,236789.0,31.765,31.8032,31.6411,31.6602,236789.0
2022-02-11 14:50:00,33.23,33.29,33.1,33.28,353153.0,31.6697,31.7269,31.5458,31.7174,353153.0
2022-02-11 15:00:00,33.28,33.41,33.26,33.29,214503.0,31.7174,31.8413,31.6983,31.7269,214503.0
2022-02-11 15:10:00,33.29,33.35,33.23,33.25,211757.0,31.7269,31.7841,31.6697,31.6888,211757.0
2022-02-11 15:20:00,33.25,33.38,33.24,33.37,320335.0,31.6888,31.8127,31.6793,31.8032,320335.0
2022-02-11 15:30:00,33.37,33.41,33.27,33.34,340244.0,31.8032,31.8413,31.7078,31.7746,340244.0
2022-02-11 15:40:00,33.34,33.45,33.24,33.44,361757.0,31.7746,31.8794,31.6793,31.8699,361757.0
2022-02-11 15:50:00,33.44,33.51,33.34,33.36,1027882.0,31.8699,31.9366,31.7746,31.7936,1027882.0
2022-02-14 09:30:00,33.38,33.77,33.36,33.7,829760.0,31.8127,32.1844,31.7936,32.1177,829760.0
2022-02-14 09:40:00,33.7,33.79,33.47,33.58,607219.0,32.1177,32.2034,31.8985,32.0033,607219.0
2022-02-14 09:50:00,33.57,33.84,33.57,33.69,540282.0,31.9938,32.2511,31.9938,32.1081,540282.0
2022-02-14 10:00:00,33.69,33.74,33.6,33.67,312875.0,32.1081,32.1558,32.0224,32.0891,312875.0
2022-02-14 10:10:00,33.66,33.83,33.53,33.67,360335.0,32.0795,32.2416,31.9556,32.0891,360335.0
2022-02-14 10:20:00,33.68,33.84,33.66,33.73,312509.0,32.0986,32.2511,32.0795,32.1462,312509.0
2022-02-14 10:30:00,33.72,33.75,33.59,33.63,282404.0,32.1367,32.1653,32.0128,32.0509,282404.0
2022-02-14 10:40:00,33.63,33.66,33.55,33.56,129831.0,32.0509,32.0795,31.9747,31.9842,129831.0
2022-02-14 10:50:00,33.57,33.65,33.55,33.61,247484.0,31.9938,32.07,31.9747,32.0319,247484.0
2022-02-14 11:00:00,33.61,33.67,33.58,33.61,180898.0,32.0319,32.0891,32.0033,32.0319,180898.0
2022-02-14 11:10:00,33.62,33.71,33.52,33.7,261223.0,32.0414,32.1272,31.9461,32.1177,261223.0
2022-02-14 11:20:00,33.7,33.77,33.66,33.75,297233.0,32.1177,32.1844,32.0795,32.1653,297233.0
2022-02-14 11:30:00,33.76,33.8,33.67,33.7,360178.0,32.1748,32.213,32.0891,32.1177,360178.0
2022-02-14 11:40:00,33.71,33.84,33.69,33.84,159837.0,32.1272,32.2511,32.1081,32.2511,159837.0
2022-02-14 11:50:00,33.84,33.84,33.69,33.7,167956.0,32.2511,32.2511,32.1081,32.1177,167956.0
2022-02-14 12:00:00,33.7,33.74,33.67,33.7,174481.0,32.1177,32.1558,32.0891,32.1177,174481.0
2022-02-14 12:10:00,33.7,33.8,33.69,33.8,125313.0,32.1177,32.213,32.1081,32.213,125313.0
2022-02-14 12:20:00,33.8,33.89,33.79,33.88,115353.0,32.213,32.2987,32.2034,32.2892,115353.0
2022-02-14 12:30:00,33.88,33.92,33.85,33.86,120132.0,32.2892,32.3273,32.2606,32.2701,120132.0
2022-02-14 12:40:00,33.86,33.93,33.86,33.92,122893.0,32.2701,32.3369,32.2701,32.3273,122893.0
2022-02-14 12:50:00,33.91,33.95,33.89,33.94,104962.0,32.3178,32.3559,32.2987,32.3464,104962.0
2022-02-14 13:00:00,33.94,34.02,33.93,34.0,222966.0,32.3464,32.4226,32.3369,32.4036,222966.0
2022-02-14 13:10:00,34.01,34.04,33.94,33.98,152393.0,32.4131,32.4417,32.3464,32.3845,152393.0
2022-02-14 13:20:00,33.99,34.0,33.88,33.9,127733.0,32.394,32.4036,32.2892,32.3083,127733.0
2022-02-14 13:30:00,33.89,33.92,33.82,33.91,80718.0,32.2987,32.3273,32.232,32.3178,80718.0
2022-02-14 13:40:00,33.92,33.92,33.79,33.81,124898.0,32.3273,32.3273,32.2034,32.2225,124898.0
2022-02-14 13:50:00,33.81,33.81,33.68,33.7,250904.0,32.2225,32.2225,32.0986,32.1177,250904.0
2022-02-14 14:00:00,33.69,33.73,33.63,33.65,238308.0,32.1081,32.1462,32.0509,32.07,238308.0
2022-02-14 14:10:00,33.65,33.7,33.62,33.7,146560.0,32.07,32.1177,32.0414,32.1177,146560.0
2022-02-14 14:20:00,33.7,33.88,33.65,33.79,248337.0,32.1177,32.2892,32.07,32.2034,248337.0
2022-02-14 14:30:00,33.78,33.85,33.71,33.82,185164.0,32.1939,32.2606,32.1272,32.232,185164.0
2022-02-14 14:40:00,33.82,33.86,33.77,33.82,104138.0,32.232,32.2701,32.1844,32.232,104138.0
2022-02-14 14:50:00,33.82,33.93,33.81,33.87,126441.0,32.232,32.3369,32.2225,32.2797,126441.0
2022-02-14 15:00:00,33.87,33.91,33.8,33.89,138337.0,32.2797,32.3178,32.213,32.2987,138337.0
2022-02-14 15:10:00,33.89,33.92,33.83,33.84,156592.0,32.2987,32.3273,32.2416,32.2511,156592.0
2022-02-14 15:20:00,33.84,33.98,33.8,33.91,240085.0,32.2511,32.3845,32.213,32.3178,240085.0
2022-02-14 15:30:00,33.91,33.99,33.89,33.95,276266.0,32.3178,32.394,32.2987,32.3559,276266.0
2022-02-14 15:40:00,33.96,34.04,33.89,34.01,416989.0,32.3655,32.4417,32.2987,32.4131,416989.0
2022-02-14 15:50:00,34.0,34.01,33.89,33.92,1109803.0,32.4036,32.4131,32.2987,32.3273,1109803.0
2022-02-15 09:30:00,34.26,34.6,34.25,34.52,463615.0,32.6514,32.9754,32.6418,32.8992,463615.0
2022-02-15 09:40:00,34.52,34.67,34.49,34.63,230073.0,32.8992,33.0421,32.8706,33.004,230073.0
2022-02-15 09:50:00,34.63,34.72,34.57,34.65,941962.0,33.004,33.0898,32.9468,33.0231,941962.0
2022-02-15 10:00:00,34.65,34.67,34.44,34.54,391754.0,33.0231,33.0421,32.8229,32.9182,391754.0
2022-02-15 10:10:00,34.53,34.6,34.47,34.58,292159.0,32.9087,32.9754,32.8515,32.9563,292159.0
2022-02-15 10:20:00,34.59,34.64,34.52,34.62,167013.0,32.9659,33.0135,32.8992,32.9945,167013.0
2022-02-15 10:30:00,34.61,34.71,34.59,34.7,166100.0,32.9849,33.0802,32.9659,33.0707,166100.0
2022-02-15 10:40:00,34.7,34.75,34.65,34.75,174825.0,33.0707,33.1184,33.0231,33.1184,174825.0
2022-02-15 10:50:00,34.74,34.91,34.71,34.79,597962.0,33.1088,33.2708,33.0802,33.1565,597962.0
2022-02-15 11:00:00,34.78,34.88,34.78,34.8,402307.0,33.1469,33.2423,33.1469,33.166,402307.0
2022-02-15 11:10:00,34.8,34.84,34.76,34.83,362304.0,33.166,33.2041,33.1279,33.1946,362304.0
2022-02-15 11:20:00,34.84,34.88,34.79,34.85,549613.0,33.2041,33.2423,33.1565,33.2137,549613.0
2022-02-15 11:30:00,34.85,34.97,34.85,34.97,708223.0,33.2137,33.328,33.2137,33.328,708223.0
2022-02-15 11:40:00,34.97,34.97,34.74,34.79,335214.0,33.328,33.328,33.1088,33.1565,335214.0
2022-02-15 11:50:00,34.79,34.79,34.71,34.77,131103.0,33.1565,33.1565,33.0802,33.1374,131103.0
2022-02-15 12:00:00,34.77,34.8,34.71,34.72,111351.0,33.1374,33.166,33.0802,33.0898,111351.0
2022-02-15 12:10:00,34.72,34.73,34.65,34.66,95339.0,33.0898,33.0993,33.0231,33.0326,95339.0
2022-02-15 12:20:00,34.66,34.68,34.61,34.63,191608.0,33.0326,33.0516,32.9849,33.004,191608.0
2022-02-15 12:30:00,34.64,34.7,34.63,34.69,153028.0,33.0135,33.0707,33.004,33.0612,153028.0
2022-02-15 12:40:00,34.7,34.73,34.59,34.61,175943.0,33.0707,33.0993,32.9659,32.9849,175943.0
2022-02-15 12:50:00,34.6,34.64,34.59,34.61,139111.0,32.9754,33.0135,32.9659,32.9849,139111.0
2022-02-15 13:00:00,34.61,34.66,34.6,34.66,100563.0,32.9849,33.0326,32.9754,33.0326,100563.0
2022-02-15 13:10:00,34.66,34.67,34.59,34.6,125736.0,33.0326,33.0421,32.9659,32.9754,125736.0
2022-02-15 13:20:00,34.61,34.69,34.6,34.67,160295.0,32.9849,33.0612,32.9754,33.0421,160295.0
2022-02-15 13:30:00,34.68,34.71,34.66,34.7,182945.0,33.0516,33.0802,33.0326,33.0707,182945.0
2022-02-15 13:40:00,34.71,34.75,34.68,34.7,249166.0,33.0802,33.1184,33.0516,33.0707,249166.0
2022-02-15 13:50:00,34.7,34.72,34.63,34.63,213987.0,33.0707,33.0898,33.004,33.004,213987.0
2022-02-15 14:00:00,34.64,34.64,34.53,34.55,178345.0,33.0135,33.0135,32.9087,32.9277,178345.0
2022-02-15 14:10:00,34.55,34.62,34.54,34.62,199149.0,32.9277,32.9945,32.9182,32.9945,199149.0
2022-02-15 14:20:00,34.62,34.64,34.58,34.61,192415.0,32.9945,33.0135,32.9563,32.9849,192415.0
2022-02-15 14:30:00,34.62,34.65,34.57,34.63,181889.0,32.9945,33.0231,32.9468,33.004,181889.0
2022-02-15 14:40:00,34.63,34.64,34.57,34.59,125784.0,33.004,33.0135,32.9468,32.9659,125784.0
2022-02-15 14:50:00,34.59,34.63,34.56,34.61,291804.0,32.9659,33.004,32.9373,32.9849,291804.0
2022-02-15 15:00:00,34.61,34.65,34.59,34.63,187513.0,32.9849,33.0231,32.9659,33.004,187513.0
2022-02-15 15:10:00,34.63,34.63,34.55,34.62,724804.0,33.004,33.004,32.9277,32.9945,724804.0
2022-02-15 15:20:00,34.62,34.62,34.56,34.57,215845.0,32.9945,32.9945,32.9373,32.9468,215845.0
2022-02-15 15:30:00,34.57,34.57,34.43,34.45,308022.0,32.9468,32.9468,32.8134,32.8324,308022.0
2022-02-15 15:40:00,34.44,34.53,34.42,34.49,587628.0,32.8229,32.9087,32.8039,32.8706,587628.0
2022-02-15 15:50:00,34.48,34.6,34.47,34.55,1225599.0,32.861,32.9754,32.8515,32.9277,1225599.0
2022-02-16 09:30:00,34.68,34.77,34.47,34.77,431659.0,33.0516,33.1374,32.8515,33.1374,431659.0
2022-02-16 09:40:00,34.76,34.83,34.6,34.6,246762.0,33.1279,33.1946,32.9754,32.9754,246762.0
2022-02-16 09:50:00,34.6,34.66,34.5,34.54,195169.0,32.9754,33.0326,32.8801,32.9182,195169.0
2022-02-16 10:00:00,34.53,34.62,34.51,34.55,202217.0,32.9087,32.9945,32.8896,32.9277,202217.0
2022-02-16 10:10:00,34.54,34.63,34.52,34.53,340043.0,32.9182,33.004,32.8992,32.9087,340043.0
2022-02-16 10:20:00,34.53,34.6,34.51,34.59,100488.0,32.9087,32.9754,32.8896,32.9659,100488.0
2022-02-16 10:30:00,34.59,34.71,34.58,34.65,285340.0,32.9659,33.0802,32.9563,33.0231,285340.0
2022-02-16 10:40:00,34.65,34.65,34.58,34.58,457266.0,33.0231,33.0231,32.9563,32.9563,457266.0
2022-02-16 10:50:00,34.59,34.63,34.57,34.59,209652.0,32.9659,33.004,32.9468,32.9659,209652.0
2022-02-16 11:00:00,34.6,34.67,34.59,34.65,178934.0,32.9754,33.0421,32.9659,33.0231,178934.0
2022-02-16 11:10:00,34.66,34.7,34.64,34.67,176666.0,33.0326,33.0707,33.0135,33.0421,176666.0
2022-02-16 11:20:00,34.67,34.78,34.64,34.77,179822.0,33.0421,33.1469,33.0135,33.1374,179822.0
2022-02-16 11:30:00,34.77,34.84,34.76,34.81,176131.0,33.1374,33.2041,33.1279,33.1755,176131.0
2022-02-16 11:40:00,34.8,34.84,34.78,34.81,159313.0,33.166,33.2041,33.1469,33.1755,159313.0
2022-02-16 11:50:00,34.8,34.87,34.8,34.86,168942.0,33.166,33.2327,33.166,33.2232,168942.0
2022-02-16 12:00:00,34.86,34.91,34.82,34.88,176545.0,33.2232,33.2708,33.1851,33.2423,176545.0
2022-02-16 12:10:00,34.88,34.96,34.87,34.94,183222.0,33.2423,33.3185,33.2327,33.2994,183222.0
2022-02-16 12:20:00,34.94,34.95,34.89,34.9,113922.0,33.2994,33.309,33.2518,33.2613,113922.0
2022-02-16 12:30:00,34.9,34.9,34.78,34.84,165452.0,33.2613,33.2613,33.1469,33.2041,165452.0
2022-02-16 12:40:00,34.84,34.88,34.81,34.85,142226.0,33.2041,33.2423,33.1755,33.2137,142226.0
2022-02-16 12:50:00,34.85,34.9,34.84,34.89,127350.0,33.2137,33.2613,33.2041,33.2518,127350.0
2022-02-16 13:00:00,34.89,34.93,34.86,34.91,200130.0,33.2518,33.2899,33.2232,33.2708,200130.0
2022-02-16 13:10:00,34.91,34.92,34.87,34.88,96835.0,33.2708,33.2804,33.2327,33.2423,96835.0
2022-02-16 13:20:00,34.88,34.89,34.8,34.8,99968.0,33.2423,33.2518,33.166,33.166,99968.0
2022-02-16 13:30:00,34.8,34.86,34.79,34.84,106865.0,33.166,33.2232,33.1565,33.2041,106865.0
2022-02-16 13:40:00,34.84,34.9,34.8,34.89,174530.0,33.2041,33.2613,33.166,33.2518,174530.0
2022-02-16 13:50:00,34.89,34.95,34.89,34.93,224098.0,33.2518,33.309,33.2518,33.2899,224098.0
2022-02-16 14:00:00,34.93,35.07,34.81,34.96,265391.0,33.2899,33.4233,33.1755,33.3185,265391.0
2022-02-16 14:10:00,34.96,35.02,34.91,35.0,199004.0,33.3185,33.3757,33.2708,33.3566,199004.0
2022-02-16 14:20:00,35.0,35.13,34.99,35.12,176947.0,33.3566,33.4805,33.3471,33.471,176947.0
2022-02-16 14:30:00,35.12,35.2,35.11,35.14,231498.0,33.471,33.5472,33.4615,33.49,231498.0
2022-02-16 14:40:00,35.14,35.15,35.07,35.12,156925.0,33.49,33.4996,33.4233,33.471,156925.0
2022-02-16 14:50:00,35.12,35.19,35.1,35.16,145819.0,33.471,33.5377,33.4519,33.5091,145819.0
2022-02-16 15:00:00,35.17,35.23,35.14,35.2,186288.0,33.5186,33.5758,33.49,33.5472,186288.0
2022-02-16 15:10:00,35.19,35.2,35.13,35.2,145722.0,33.5377,33.5472,33.4805,33.5472,145722.0
2022-02-16 15:20:00,35.2,35.22,35.15,35.2,270511.0,33.5472,33.5663,33.4996,33.5472,270511.0
2022-02-16 15:30:00,35.2,35.24,35.17,35.23,263612.0,33.5472,33.5853,33.5186,33.5758,263612.0
2022-02-16 15:40:00,35.22,35.26,35.19,35.23,317303.0,33.5663,33.6044,33.5377,33.5758,317303.0
2022-02-16 15:50:00,35.23,35.27,35.16,35.17,952596.0,33.5758,33.6139,33.5091,33.5186,952596.0
2022-02-17 09:30:00,35.0,35.25,34.89,35.25,395471.0,33.3566,33.5949,33.2518,33.5949,395471.0
2022-02-17 09:40:00,35.26,35.31,35.14,35.2,392393.0,33.6044,33.6521,33.49,33.5472,392393.0
2022-02-17 09:50:00,35.2,35.24,35.01,35.03,302714.0,33.5472,33.5853,33.3661,33.3852,302714.0
2022-02-17 10:00:00,35.03,35.08,34.93,34.98,237705.0,33.3852,33.4329,33.2899,33.3376,237705.0
2022-02-17 10:10:00,34.98,35.08,34.97,35.04,220159.0,33.3376,33.4329,33.328,33.3947,220159.0
2022-02-17 10:20:00,35.04,35.04,34.9,34.94,155206.0,33.3947,33.3947,33.2613,33.2994,155206.0
2022-02-17 10:30:00,34.94,35.11,34.93,35.09,208961.0,33.2994,33.4615,33.2899,33.4424,208961.0
2022-02-17 10:40:00,35.09,35.17,35.06,35.08,198795.0,33.4424,33.5186,33.4138,33.4329,198795.0
2022-02-17 10:50:00,35.08,35.14,35.06,35.14,197068.0,33.4329,33.49,33.4138,33.49,197068.0
2022-02-17 11:00:00,35.14,35.15,35.09,35.09,160940.0,33.49,33.4996,33.4424,33.4424,160940.0
2022-02-17 11:10:00,35.09,35.18,35.08,35.15,170365.0,33.4424,33.5282,33.4329,33.4996,170365.0
2022-02-17 11:20:00,35.15,35.16,35.09,35.12,124196.0,33.4996,33.5091,33.4424,33.471,124196.0
2022-02-17 11:30:00,35.11,35.15,35.09,35.12,153199.0,33.4615,33.4996,33.4424,33.471,153199.0
2022-02-17 11:40:00,35.12,35.27,35.11,35.26,141775.0,33.471,33.6139,33.4615,33.6044,141775.0
2022-02-17 11:50:00,35.26,35.26,35.19,35.2,106467.0,33.6044,33.6044,33.5377,33.5472,106467.0
2022-02-17 12:00:00,35.2,35.33,35.19,35.29,153417.0,33.5472,33.6711,33.5377,33.633,153417.0
2022-02-17 12:10:00,35.3,35.34,35.28,35.33,128714.0,33.6425,33.6807,33.6235,33.6711,128714.0
2022-02-17 12:20:00,35.33,35.36,35.32,35.36,143900.0,33.6711,33.6997,33.6616,33.6997,143900.0
2022-02-17 12:30:00,35.36,35.36,35.31,35.34,121063.0,33.6997,33.6997,33.6521,33.6807,121063.0
2022-02-17 12:40:00,35.33,35.36,35.3,35.34,264547.0,33.6711,33.6997,33.6425,33.6807,264547.0
2022-02-17 12:50:00,35.33,35.37,35.32,35.34,166931.0,33.6711,33.7092,33.6616,33.6807,166931.0
2022-02-17 13:00:00,35.34,35.41,35.33,35.41,263223.0,33.6807,33.7474,33.6711,33.7474,263223.0
2022-02-17 13:10:00,35.4,35.42,35.34,35.35,174422.0,33.7378,33.7569,33.6807,33.6902,174422.0
2022-02-17 13:20:00,35.35,35.37,35.33,35.34,129884.0,33.6902,33.7092,33.6711,33.6807,129884.0
2022-02-17 13:30:00,35.33,35.35,35.3,35.32,230338.0,33.6711,33.6902,33.6425,33.6616,230338.0
2022-02-17 13:40:00,35.31,35.32,35.27,35.27,161106.0,33.6521,33.6616,33.6139,33.6139,161106.0
2022-02-17 13:50:00,35.27,35.3,35.25,35.27,143760.0,33.6139,33.6425,33.5949,33.6139,143760.0
2022-02-17 14:00:00,35.26,35.27,35.17,35.17,209881.0,33.6044,33.6139,33.5186,33.5186,209881.0
2022-02-17 14:10:00,35.18,35.2,35.16,35.19,139269.0,33.5282,33.5472,33.5091,33.5377,139269.0
2022-02-17 14:20:00,35.18,35.23,35.14,35.23,192649.0,33.5282,33.5758,33.49,33.5758,192649.0
2022-02-17 14:30:00,35.23,35.23,35.19,35.2,197418.0,33.5758,33.5758,33.5377,33.5472,197418.0
2022-02-17 14:40:00,35.2,35.31,35.19,35.3,251924.0,33.5472,33.6521,33.5377,33.6425,251924.0
2022-02-17 14:50:00,35.3,35.31,35.2,35.21,229396.0,33.6425,33.6521,33.5472,33.5568,229396.0
2022-02-17 15:00:00,35.2,35.22,35.12,35.13,228484.0,33.5472,33.5663,33.471,33.4805,228484.0
2022-02-17 15:10:00,35.13,35.15,35.09,35.14,227747.0,33.4805,33.4996,33.4424,33.49,227747.0
2022-02-17 15:20:00,35.14,35.17,35.11,35.15,276232.0,33.49,33.5186,33.4615,33.4996,276232.0
2022-02-17 15:30:00,35.15,35.22,35.11,35.2,401375.0,33.4996,33.5663,33.4615,33.5472,401375.0
2022-02-17 15:40:00,35.2,35.23,35.13,35.13,508769.0,33.5472,33.5758,33.4805,33.4805,508769.0
2022-02-17 15:50:00,35.14,35.16,35.03,35.11,1599641.0,33.49,33.5091,33.3852,33.4615,1599641.0
2022-02-18 09:30:00,35.11,35.22,35.02,35.19,738589.0,33.4615,33.5663,33.3757,33.5377,738589.0
2022-02-18 09:40:00,35.19,35.22,35.08,35.11,258722.0,33.5377,33.5663,33.4329,33.4615,258722.0
2022-02-18 09:50:00,35.12,35.21,35.01,35.2,271831.0,33.471,33.5568,33.3661,33.5472,271831.0
2022-02-18 10:00:00,35.2,35.26,35.18,35.23,206337.0,33.5472,33.6044,33.5282,33.5758,206337.0
2022-02-18 10:10:00,35.23,35.32,35.18,35.3,296514.0,33.5758,33.6616,33.5282,33.6425,296514.0
2022-02-18 10:20:00,35.3,35.4,35.29,35.3,360658.0,33.6425,33.7378,33.633,33.6425,360658.0
2022-02-18 10:30:00,35.3,35.31,35.22,35.23,240274.0,33.6425,33.6521,33.5663,33.5758,240274.0
2022-02-18 10:40:00,35.23,35.23,35.12,35.16,304103.0,33.5758,33.5758,33.471,33.5091,304103.0
2022-02-18 10:50:00,35.16,35.21,35.11,35.11,216594.0,33.5091,33.5568,33.4615,33.4615,216594.0
2022-02-18 11:00:00,35.11,35.12,34.9,34.92,311476.0,33.4615,33.471,33.2613,33.2804,311476.0
2022-02-18 11:10:00,34.92,34.93,34.85,34.92,207910.0,33.2804,33.2899,33.2137,33.2804,207910.0
2022-02-18 11:20:00,34.91,34.98,34.9,34.94,151915.0,33.2708,33.3376,33.2613,33.2994,151915.0
2022-02-18 11:30:00,34.94,35.01,34.92,34.96,175726.0,33.2994,33.3661,33.2804,33.3185,175726.0
2022-02-18 11:40:00,34.97,35.0,34.93,34.95,197766.0,33.328,33.3566,33.2899,33.309,197766.0
2022-02-18 11:50:00,34.95,34.95,34.76,34.77,245230.0,33.309,33.309,33.1279,33.1374,245230.0
2022-02-18 12:00:00,34.77,34.85,34.7,34.84,154881.0,33.1374,33.2137,33.0707,33.2041,154881.0
2022-02-18 12:10:00,34.84,34.99,34.83,34.93,172022.0,33.2041,33.3471,33.1946,33.2899,172022.0
2022-02-18 12:20:00,34.93,34.93,34.85,34.91,158988.0,33.2899,33.2899,33.2137,33.2708,158988.0
2022-02-18 12:30:00,34.9,34.94,34.78,34.81,174493.0,33.2613,33.2994,33.1469,33.1755,174493.0
2022-02-18 12:40:00,34.8,34.86,34.78,34.8,132082.0,33.166,33.2232,33.1469,33.166,132082.0
2022-02-18 12:50:00,34.79,34.81,34.7,34.7,165071.0,33.1565,33.1755,33.0707,33.0707,165071.0
2022-02-18 13:00:00,34.71,34.74,34.68,34.72,186067.0,33.0802,33.1088,33.0516,33.0898,186067.0
2022-02-18 13:10:00,34.72,34.74,34.67,34.7,136838.0,33.0898,33.1088,33.0421,33.0707,136838.0
2022-02-18 13:20:00,34.7,34.77,34.68,34.71,135838.0,33.0707,33.1374,33.0516,33.0802,135838.0
2022-02-18 13:30:00,34.7,34.77,34.68,34.77,92025.0,33.0707,33.1374,33.0516,33.1374,92025.0
2022-02-18 13:40:00,34.77,34.85,34.73,34.83,108158.0,33.1374,33.2137,33.0993,33.1946,108158.0
2022-02-18 13:50:00,34.82,34.85,34.78,34.81,134899.0,33.1851,33.2137,33.1469,33.1755,134899.0
2022-02-18 14:00:00,34.81,34.84,34.76,34.77,116779.0,33.1755,33.2041,33.1279,33.1374,116779.0
2022-02-18 14:10:00,34.76,34.86,34.75,34.86,130591.0,33.1279,33.2232,33.1184,33.2232,130591.0
2022-02-18 14:20:00,34.85,34.94,34.84,34.93,130568.0,33.2137,33.2994,33.2041,33.2899,130568.0
2022-02-18 14:30:00,34.92,34.99,34.86,34.88,203418.0,33.2804,33.3471,33.2232,33.2423,203418.0
2022-02-18 14:40:00,34.88,34.9,34.83,34.84,194050.0,33.2423,33.2613,33.1946,33.2041,194050.0
2022-02-18 14:50:00,34.84,34.93,34.8,34.88,373575.0,33.2041,33.2899,33.166,33.2423,373575.0
2022-02-18 15:00:00,34.88,34.92,34.78,34.81,164305.0,33.2423,33.2804,33.1469,33.1755,164305.0
2022-02-18 15:10:00,34.82,34.87,34.72,34.74,227922.0,33.1851,33.2327,33.0898,33.1088,227922.0
2022-02-18 15:20:00,34.74,34.77,34.7,34.71,280410.0,33.1088,33.1374,33.0707,33.0802,280410.0
2022-02-18 15:30:00,34.72,34.72,34.61,34.68,304010.0,33.0898,33.0898,32.9849,33.0516,304010.0
2022-02-18 15:40:00,34.68,34.81,34.67,34.76,579163.0,33.0516,33.1755,33.0421,33.1279,579163.0
2022-02-18 15:50:00,34.75,34.79,34.61,34.66,1398767.0,33.1184,33.1565,32.9849,33.0326,1398767.0
2022-02-22 09:30:00,34.84,34.89,34.63,34.67,590430.0,33.2041,33.2518,33.004,33.0421,590430.0
2022-02-22 09:40:00,34.66,34.82,34.58,34.82,406289.0,33.0326,33.1851,32.9563,33.1851,406289.0
2022-02-22 09:50:00,34.81,34.99,34.79,34.96,510379.0,33.1755,33.3471,33.1565,33.3185,510379.0
2022-02-22 10:00:00,34.96,35.0,34.9,34.95,434567.0,33.3185,33.3566,33.2613,33.309,434567.0
2022-02-22 10:10:00,34.94,35.05,34.89,35.0,343508.0,33.2994,33.4043,33.2518,33.3566,343508.0
2022-02-22 10:20:00,34.99,35.07,34.91,35.07,294142.0,33.3471,33.4233,33.2708,33.4233,294142.0
2022-02-22 10:30:00,35.08,35.1,35.0,35.02,253009.0,33.4329,33.4519,33.3566,33.3757,253009.0
2022-02-22 10:40:00,35.02,35.04,34.73,34.75,437462.0,33.3757,33.3947,33.0993,33.1184,437462.0
2022-02-22 10:50:00,34.74,34.75,34.52,34.57,475417.0,33.1088,33.1184,32.8992,32.9468,475417.0
2022-02-22 11:00:00,34.56,34.6,34.31,34.33,520875.0,32.9373,32.9754,32.699,32.7181,520875.0
2022-02-22 11:10:00,34.33,34.36,34.17,34.3,702630.0,32.7181,32.7467,32.5656,32.6895,702630.0
2022-02-22 11:20:00,34.3,34.55,34.28,34.42,292870.0,32.6895,32.9277,32.6704,32.8039,292870.0
2022-02-22 11:30:00,34.42,34.46,34.28,34.33,336762.0,32.8039,32.842,32.6704,32.7181,336762.0
2022-02-22 11:40:00,34.32,34.47,34.29,34.44,354949.0,32.7085,32.8515,32.68,32.8229,354949.0
2022-02-22 11:50:00,34.45,34.51,34.39,34.44,235646.0,32.8324,32.8896,32.7753,32.8229,235646.0
2022-02-22 12:00:00,34.43,34.53,34.41,34.51,149705.0,32.8134,32.9087,32.7943,32.8896,149705.0
2022-02-22 12:10:00,34.52,34.54,34.44,34.45,146774.0,32.8992,32.9182,32.8229,32.8324,146774.0
2022-02-22 12:20:00,34.45,34.5,34.43,34.44,144091.0,32.8324,32.8801,32.8134,32.8229,144091.0
2022-02-22 12:30:00,34.43,34.45,34.38,34.41,161517.0,32.8134,32.8324,32.7657,32.7943,161517.0
2022-02-22 12:40:00,34.41,34.42,34.31,34.32,129274.0,32.7943,32.8039,32.699,32.7085,129274.0
2022-02-22 12:50:00,34.32,34.37,34.31,34.32,139311.0,32.7085,32.7562,32.699,32.7085,139311.0
2022-02-22 13:00:00,34.33,34.38,34.31,34.36,144589.0,32.7181,32.7657,32.699,32.7467,144589.0
2022-02-22 13:10:00,34.35,34.4,34.28,34.3,179367.0,32.7371,32.7848,32.6704,32.6895,179367.0
2022-02-22 13:20:00,34.29,34.37,34.28,34.33,108398.0,32.68,32.7562,32.6704,32.7181,108398.0
2022-02-22 13:30:00,34.33,34.35,34.24,34.26,118362.0,32.7181,32.7371,32.6323,32.6514,118362.0
2022-02-22 13:40:00,34.26,34.29,34.12,34.13,211974.0,32.6514,32.68,32.5179,32.5275,211974.0
2022-02-22 13:50:00,34.12,34.15,34.07,34.15,207703.0,32.5179,32.5465,32.4703,32.5465,207703.0
2022-02-22 14:00:00,34.14,34.15,34.07,34.09,164892.0,32.537,32.5465,32.4703,32.4893,164892.0
2022-02-22 14:10:00,34.1,34.17,34.07,34.16,142145.0,32.4989,32.5656,32.4703,32.5561,142145.0
2022-02-22 14:20:00,34.16,34.3,34.07,34.27,358634.0,32.5561,32.6895,32.4703,32.6609,358634.0
2022-02-22 14:30:00,34.27,34.33,34.19,34.2,180472.0,32.6609,32.7181,32.5847,32.5942,180472.0
2022-02-22 14:40:00,34.21,34.32,34.13,34.3,189981.0,32.6037,32.7085,32.5275,32.6895,189981.0
2022-02-22 14:50:00,34.29,34.44,34.27,34.39,216286.0,32.68,32.8229,32.6609,32.7753,216286.0
2022-02-22 15:00:00,34.39,34.51,34.37,34.38,223401.0,32.7753,32.8896,32.7562,32.7657,223401.0
2022-02-22 15:10:00,34.38,34.46,34.37,34.39,198925.0,32.7657,32.842,32.7562,32.7753,198925.0
2022-02-22 15:20:00,34.4,34.45,34.33,34.39,270468.0,32.7848,32.8324,32.7181,32.7753,270468.0
2022-02-22 15:30:00,34.38,34.46,34.33,34.44,298901.0,32.7657,32.842,32.7181,32.8229,298901.0
2022-02-22 15:40:00,34.44,34.44,34.23,34.26,514981.0,32.8229,32.8229,32.6228,32.6514,514981.0
2022-02-22 15:50:00,34.26,34.27,34.12,34.25,1327725.0,32.6514,32.6609,32.5179,32.6418,1327725.0
2022-02-23 09:30:00,34.43,34.52,34.24,34.24,502595.0,32.8134,32.8992,32.6323,32.6323,502595.0
2022-02-23 09:40:00,34.25,34.29,34.06,34.13,473693.0,32.6418,32.68,32.4608,32.5275,473693.0
2022-02-23 09:50:00,34.14,34.16,33.98,33.99,404043.0,32.537,32.5561,32.3845,32.394,404043.0
2022-02-23 10:00:00,33.99,33.99,33.73,33.73,279909.0,32.394,32.394,32.1462,32.1462,279909.0
2022-02-23 10:10:00,33.72,33.82,33.67,33.75,245441.0,32.1367,32.232,32.0891,32.1653,245441.0
2022-02-23 10:20:00,33.75,33.8,33.6,33.63,255097.0,32.1653,32.213,32.0224,32.0509,255097.0
2022-02-23 10:30:00,33.64,33.74,33.55,33.68,314703.0,32.0605,32.1558,31.9747,32.0986,314703.0
2022-02-23 10:40:00,33.68,33.78,33.67,33.75,179882.0,32.0986,32.1939,32.0891,32.1653,179882.0
2022-02-23 10:50:00,33.75,33.8,33.69,33.72,164475.0,32.1653,32.213,32.1081,32.1367,164475.0
2022-02-23 11:00:00,33.72,33.75,33.58,33.64,217545.0,32.1367,32.1653,32.0033,32.0605,217545.0
2022-02-23 11:10:00,33.64,33.67,33.6,33.66,168604.0,32.0605,32.0891,32.0224,32.0795,168604.0
2022-02-23 11:20:00,33.65,33.68,33.61,33.62,144280.0,32.07,32.0986,32.0319,32.0414,144280.0
2022-02-23 11:30:00,33.62,33.66,33.57,33.61,239343.0,32.0414,32.0795,31.9938,32.0319,239343.0
2022-02-23 11:40:00,33.61,33.65,33.55,33.59,260754.0,32.0319,32.07,31.9747,32.0128,260754.0
2022-02-23 11:50:00,33.6,33.66,33.59,33.65,134479.0,32.0224,32.0795,32.0128,32.07,134479.0
2022-02-23 12:00:00,33.65,33.65,33.59,33.64,140596.0,32.07,32.07,32.0128,32.0605,140596.0
2022-02-23 12:10:00,33.64,33.8,33.64,33.8,167718.0,32.0605,32.213,32.0605,32.213,167718.0
2022-02-23 12:20:00,33.79,33.88,33.77,33.84,128829.0,32.2034,32.2892,32.1844,32.2511,128829.0
2022-02-23 12:30:00,33.84,33.9,33.74,33.76,191710.0,32.2511,32.3083,32.1558,32.1748,191710.0
2022-02-23 12:40:00,33.76,33.84,33.74,33.77,132265.0,32.1748,32.2511,32.1558,32.1844,132265.0
2022-02-23 12:50:00,33.78,33.79,33.68,33.73,179478.0,32.1939,32.2034,32.0986,32.1462,179478.0
2022-02-23 13:00:00,33.72,33.73,33.65,33.69,111343.0,32.1367,32.1462,32.07,32.1081,111343.0
2022-02-23 13:10:00,33.69,33.7,33.54,33.58,337345.0,32.1081,32.1177,31.9652,32.0033,337345.0
2022-02-23 13:20:00,33.58,33.65,33.54,33.58,137141.0,32.0033,32.07,31.9652,32.0033,137141.0
2022-02-23 13:30:00,33.59,33.66,33.54,33.65,190455.0,32.0128,32.0795,31.9652,32.07,190455.0
2022-02-23 13:40:00,33.64,33.77,33.63,33.74,213947.0,32.0605,32.1844,32.0509,32.1558,213947.0
2022-02-23 13:50:00,33.74,33.74,33.58,33.64,149510.0,32.1558,32.1558,32.0033,32.0605,149510.0
2022-02-23 14:00:00,33.64,33.71,33.59,33.68,188519.0,32.0605,32.1272,32.0128,32.0986,188519.0
2022-02-23 14:10:00,33.68,33.72,33.59,33.66,163681.0,32.0986,32.1367,32.0128,32.0795,163681.0
2022-02-23 14:20:00,33.66,33.68,33.54,33.57,228913.0,32.0795,32.0986,31.9652,31.9938,228913.0
2022-02-23 14:30:00,33.57,33.59,33.52,33.54,153784.0,31.9938,32.0128,31.9461,31.9652,153784.0
2022-02-23 14:40:00,33.53,33.56,33.41,33.52,158379.0,31.9556,31.9842,31.8413,31.9461,158379.0
2022-02-23 14:50:00,33.52,33.55,33.48,33.49,152252.0,31.9461,31.9747,31.908,31.9175,152252.0
2022-02-23 15:00:00,33.5,33.5,33.43,33.44,151160.0,31.927,31.927,31.8603,31.8699,151160.0
2022-02-23 15:10:00,33.45,33.53,33.41,33.46,238423.0,31.8794,31.9556,31.8413,31.8889,238423.0
2022-02-23 15:20:00,33.47,33.59,33.45,33.57,284385.0,31.8985,32.0128,31.8794,31.9938,284385.0
2022-02-23 15:30:00,33.57,33.6,33.51,33.51,461631.0,31.9938,32.0224,31.9366,31.9366,461631.0
2022-02-23 15:40:00,33.51,33.55,33.4,33.4,454379.0,31.9366,31.9747,31.8317,31.8317,454379.0
2022-02-23 15:50:00,33.4,33.43,33.34,33.4,1180314.0,31.8317,31.8603,31.7746,31.8317,1180314.0
2022-02-24 09:30:00,33.17,33.37,32.78,32.89,911755.0,31.6125,31.8032,31.2409,31.3457,911755.0
2022-02-24 09:40:00,32.88,33.22,32.87,33.22,354294.0,31.3362,31.6602,31.3266,31.6602,354294.0
2022-02-24 09:50:00,33.22,33.28,33.1,33.23,313555.0,31.6602,31.7174,31.5458,31.6697,313555.0
2022-02-24 10:00:00,33.23,33.26,33.01,33.2,367157.0,31.6697,31.6983,31.4601,31.6411,367157.0
2022-02-24 10:10:00,33.19,33.4,33.14,33.28,286847.0,31.6316,31.8317,31.584,31.7174,286847.0
2022-02-24 10:20:00,33.27,33.29,33.07,33.15,237239.0,31.7078,31.7269,31.5172,31.5935,237239.0
2022-02-24 10:30:00,33.15,33.28,33.08,33.25,264459.0,31.5935,31.7174,31.5268,31.6888,264459.0
2022-02-24 10:40:00,33.24,33.3,33.15,33.26,148884.0,31.6793,31.7364,31.5935,31.6983,148884.0
2022-02-24 10:50:00,33.26,33.3,33.16,33.18,149152.0,31.6983,31.7364,31.603,31.6221,149152.0
2022-02-24 11:00:00,33.18,33.25,33.08,33.22,179054.0,31.6221,31.6888,31.5268,31.6602,179054.0
2022-02-24 11:10:00,33.22,33.29,33.17,33.22,137325.0,31.6602,31.7269,31.6125,31.6602,137325.0
2022-02-24 11:20:00,33.22,33.24,33.06,33.1,185097.0,31.6602,31.6793,31.5077,31.5458,185097.0
2022-02-24 11:30:00,33.11,33.17,33.02,33.08,192294.0,31.5554,31.6125,31.4696,31.5268,192294.0
2022-02-24 11:40:00,33.08,33.08,32.89,32.97,219537.0,31.5268,31.5268,31.3457,31.4219,219537.0
2022-02-24 11:50:00,32.97,33.13,32.96,33.09,223821.0,31.4219,31.5744,31.4124,31.5363,223821.0
2022-02-24 12:00:00,33.1,33.13,32.94,32.94,126101.0,31.5458,31.5744,31.3933,31.3933,126101.0
2022-02-24 12:10:00,32.95,33.01,32.87,32.94,172181.0,31.4029,31.4601,31.3266,31.3933,172181.0
2022-02-24 12:20:00,32.94,32.95,32.79,32.85,327772.0,31.3933,31.4029,31.2504,31.3076,327772.0
2022-02-24 12:30:00,32.85,32.97,32.75,32.95,185503.0,31.3076,31.4219,31.2123,31.4029,185503.0
2022-02-24 12:40:00,32.95,33.0,32.92,32.93,133504.0,31.4029,31.4505,31.3743,31.3838,133504.0
2022-02-24 12:50:00,32.92,32.96,32.79,32.8,293406.0,31.3743,31.4124,31.2504,31.2599,293406.0
2022-02-24 13:00:00,32.79,32.9,32.72,32.88,161256.0,31.2504,31.3552,31.1837,31.3362,161256.0
2022-02-24 13:10:00,32.88,32.92,32.82,32.91,118174.0,31.3362,31.3743,31.279,31.3648,118174.0
2022-02-24 13:20:00,32.91,32.95,32.82,32.83,131698.0,31.3648,31.4029,31.279,31.2885,131698.0
2022-02-24 13:30:00,32.83,32.94,32.81,32.92,179713.0,31.2885,31.3933,31.2694,31.3743,179713.0
2022-02-24 13:40:00,32.92,33.05,32.76,33.04,216222.0,31.3743,31.4982,31.2218,31.4886,216222.0
2022-02-24 13:50:00,33.04,33.07,32.86,32.9,180934.0,31.4886,31.5172,31.3171,31.3552,180934.0
2022-02-24 14:00:00,32.9,32.96,32.83,32.84,155651.0,31.3552,31.4124,31.2885,31.298,155651.0
2022-02-24 14:10:00,32.85,33.06,32.85,33.05,212605.0,31.3076,31.5077,31.3076,31.4982,212605.0
2022-02-24 14:20:00,33.04,33.11,33.03,33.09,150505.0,31.4886,31.5554,31.4791,31.5363,150505.0
2022-02-24 14:30:00,33.08,33.26,33.07,33.25,176395.0,31.5268,31.6983,31.5172,31.6888,176395.0
2022-02-24 14:40:00,33.25,33.31,33.18,33.29,196813.0,31.6888,31.746,31.6221,31.7269,196813.0
2022-02-24 14:50:00,33.29,33.33,33.23,33.31,143053.0,31.7269,31.765,31.6697,31.746,143053.0
2022-02-24 15:00:00,33.31,33.44,33.28,33.39,168764.0,31.746,31.8699,31.7174,31.8222,168764.0
2022-02-24 15:10:00,33.4,33.42,33.32,33.36,176850.0,31.8317,31.8508,31.7555,31.7936,176850.0
2022-02-24 15:20:00,33.36,33.39,33.3,33.3,278340.0,31.7936,31.8222,31.7364,31.7364,278340.0
2022-02-24 15:30:00,33.3,33.51,33.29,33.5,260774.0,31.7364,31.9366,31.7269,31.927,260774.0
2022-02-24 15:40:00,33.5,33.55,33.42,33.52,331958.0,31.927,31.9747,31.8508,31.9461,331958.0
2022-02-24 15:50:00,33.52,33.65,33.52,33.6,1191596.0,31.9461,32.07,31.9461,32.0224,1191596.0
2022-02-25 09:30:00,33.68,34.07,33.56,34.06,625992.0,32.1922,32.5649,32.0775,32.5554,625992.0
2022-02-25 09:40:00,34.05,34.07,33.84,33.9,242945.0,32.5458,32.5649,32.3451,32.4024,242945.0
2022-02-25 09:50:00,33.89,33.94,33.82,33.86,174305.0,32.3929,32.4407,32.326,32.3642,174305.0
2022-02-25 10:00:00,33.88,33.99,33.78,33.96,191806.0,32.3833,32.4885,32.2877,32.4598,191806.0
2022-02-25 10:10:00,33.95,34.04,33.87,34.0,208601.0,32.4502,32.5362,32.3738,32.498,208601.0
2022-02-25 10:20:00,34.0,34.14,33.94,34.12,210207.0,32.498,32.6318,32.4407,32.6127,210207.0
2022-02-25 10:30:00,34.12,34.16,34.02,34.04,181465.0,32.6127,32.6509,32.5171,32.5362,181465.0
2022-02-25 10:40:00,34.04,34.16,34.04,34.13,141902.0,32.5362,32.6509,32.5362,32.6223,141902.0
2022-02-25 10:50:00,34.12,34.21,34.08,34.13,169743.0,32.6127,32.6987,32.5745,32.6223,169743.0
2022-02-25 11:00:00,34.13,34.22,34.07,34.18,201016.0,32.6223,32.7083,32.5649,32.6701,201016.0
2022-02-25 11:10:00,34.18,34.27,34.16,34.23,183964.0,32.6701,32.7561,32.6509,32.7179,183964.0
2022-02-25 11:20:00,34.23,34.3,34.21,34.22,190620.0,32.7179,32.7848,32.6987,32.7083,190620.0
2022-02-25 11:30:00,34.22,34.23,34.13,34.16,346705.0,32.7083,32.7179,32.6223,32.6509,346705.0
2022-02-25 11:40:00,34.17,34.18,34.1,34.13,215160.0,32.6605,32.6701,32.5936,32.6223,215160.0
2022-02-25 11:50:00,34.13,34.27,34.12,34.25,179050.0,32.6223,32.7561,32.6127,32.737,179050.0
2022-02-25 12:00:00,34.25,34.33,34.24,34.27,157448.0,32.737,32.8134,32.7274,32.7561,157448.0
2022-02-25 12:10:00,34.27,34.3,34.22,34.25,168866.0,32.7561,32.7848,32.7083,32.737,168866.0
2022-02-25 12:20:00,34.26,34.36,34.23,34.33,182238.0,32.7465,32.8421,32.7179,32.8134,182238.0
2022-02-25 12:30:00,34.33,34.41,34.32,34.39,186961.0,32.8134,32.8899,32.8039,32.8708,186961.0
2022-02-25 12:40:00,34.4,34.41,34.37,34.39,200700.0,32.8803,32.8899,32.8517,32.8708,200700.0
2022-02-25 12:50:00,34.39,34.4,34.3,34.33,161782.0,32.8708,32.8803,32.7848,32.8134,161782.0
2022-02-25 13:00:00,34.32,34.38,34.28,34.3,170468.0,32.8039,32.8612,32.7656,32.7848,170468.0
2022-02-25 13:10:00,34.3,34.34,34.23,34.32,188703.0,32.7848,32.823,32.7179,32.8039,188703.0
2022-02-25 13:20:00,34.33,34.38,34.29,34.37,157632.0,32.8134,32.8612,32.7752,32.8517,157632.0
2022-02-25 13:30:00,34.38,34.46,34.35,34.39,136551.0,32.8612,32.9377,32.8326,32.8708,136551.0
2022-02-25 13:40:00,34.4,34.49,34.39,34.48,119745.0,32.8803,32.9664,32.8708,32.9568,119745.0
2022-02-25 13:50:00,34.48,34.5,34.36,34.38,131823.0,32.9568,32.9759,32.8421,32.8612,131823.0
2022-02-25 14:00:00,34.39,34.4,34.29,34.3,119046.0,32.8708,32.8803,32.7752,32.7848,119046.0
2022-02-25 14:10:00,34.3,34.33,34.25,34.3,105154.0,32.7848,32.8134,32.737,32.7848,105154.0
2022-02-25 14:20:00,34.29,34.4,34.28,34.36,124102.0,32.7752,32.8803,32.7656,32.8421,124102.0
2022-02-25 14:30:00,34.36,34.4,34.25,34.29,187959.0,32.8421,32.8803,32.737,32.7752,187959.0
2022-02-25 14:40:00,34.29,34.32,34.25,34.26,134162.0,32.7752,32.8039,32.737,32.7465,134162.0
2022-02-25 14:50:00,34.26,34.28,34.16,34.25,149157.0,32.7465,32.7656,32.6509,32.737,149157.0
2022-02-25 15:00:00,34.25,34.25,34.18,34.23,130164.0,32.737,32.737,32.6701,32.7179,130164.0
2022-02-25 15:10:00,34.23,34.3,34.18,34.29,146284.0,32.7179,32.7848,32.6701,32.7752,146284.0
2022-02-25 15:20:00,34.29,34.35,34.27,34.28,260451.0,32.7752,32.8326,32.7561,32.7656,260451.0
2022-02-25 15:30:00,34.29,34.32,34.18,34.25,384453.0,32.7752,32.8039,32.6701,32.737,384453.0
2022-02-25 15:40:00,34.25,34.34,34.23,34.27,443433.0,32.737,32.823,32.7179,32.7561,443433.0
2022-02-25 15:50:00,34.28,34.36,34.24,34.32,888418.0,32.7656,32.8421,32.7274,32.8039,888418.0
2022-02-28 09:30:00,33.62,34.01,33.59,33.98,385088.0,32.1348,32.5076,32.1061,32.4789,385088.0
2022-02-28 09:40:00,33.98,34.05,33.8,33.99,205228.0,32.4789,32.5458,32.3069,32.4885,205228.0
2022-02-28 09:50:00,33.99,34.08,33.97,34.06,254714.0,32.4885,32.5745,32.4693,32.5554,254714.0
2022-02-28 10:00:00,34.07,34.07,33.84,33.87,233353.0,32.5649,32.5649,32.3451,32.3738,233353.0
2022-02-28 10:10:00,33.86,33.9,33.73,33.76,185149.0,32.3642,32.4024,32.2399,32.2686,185149.0
2022-02-28 10:20:00,33.77,33.84,33.75,33.77,216721.0,32.2782,32.3451,32.2591,32.2782,216721.0
2022-02-28 10:30:00,33.75,33.86,33.75,33.84,267797.0,32.2591,32.3642,32.2591,32.3451,267797.0
2022-02-28 10:40:00,33.85,33.88,33.8,33.84,217725.0,32.3546,32.3833,32.3069,32.3451,217725.0
2022-02-28 10:50:00,33.83,33.85,33.78,33.83,247940.0,32.3355,32.3546,32.2877,32.3355,247940.0
2022-02-28 11:00:00,33.84,33.89,33.79,33.8,158603.0,32.3451,32.3929,32.2973,32.3069,158603.0
2022-02-28 11:10:00,33.8,33.92,33.76,33.88,183006.0,32.3069,32.4215,32.2686,32.3833,183006.0
2022-02-28 11:20:00,33.87,33.97,33.86,33.95,180338.0,32.3738,32.4693,32.3642,32.4502,180338.0
2022-02-28 11:30:00,33.95,33.98,33.88,33.9,231465.0,32.4502,32.4789,32.3833,32.4024,231465.0
2022-02-28 11:40:00,33.9,33.96,33.85,33.9,194180.0,32.4024,32.4598,32.3546,32.4024,194180.0
2022-02-28 11:50:00,33.9,33.93,33.87,33.91,117090.0,32.4024,32.4311,32.3738,32.412,117090.0
2022-02-28 12:00:00,33.91,33.94,33.75,33.77,122376.0,32.412,32.4407,32.2591,32.2782,122376.0
2022-02-28 12:10:00,33.76,33.77,33.69,33.73,142204.0,32.2686,32.2782,32.2017,32.2399,142204.0
2022-02-28 12:20:00,33.72,33.75,33.68,33.75,167556.0,32.2304,32.2591,32.1922,32.2591,167556.0
2022-02-28 12:30:00,33.74,33.78,33.7,33.73,126276.0,32.2495,32.2877,32.2113,32.2399,126276.0
2022-02-28 12:40:00,33.73,33.73,33.69,33.72,199038.0,32.2399,32.2399,32.2017,32.2304,199038.0
2022-02-28 12:50:00,33.71,33.77,33.67,33.77,209019.0,32.2208,32.2782,32.1826,32.2782,209019.0
2022-02-28 13:00:00,33.76,33.89,33.75,33.87,121699.0,32.2686,32.3929,32.2591,32.3738,121699.0
2022-02-28 13:10:00,33.87,33.94,33.8,33.82,188263.0,32.3738,32.4407,32.3069,32.326,188263.0
2022-02-28 13:20:00,33.81,33.81,33.7,33.75,213163.0,32.3164,32.3164,32.2113,32.2591,213163.0
2022-02-28 13:30:00,33.75,33.8,33.71,33.75,235630.0,32.2591,32.3069,32.2208,32.2591,235630.0
2022-02-28 13:40:00,33.75,33.78,33.69,33.76,278485.0,32.2591,32.2877,32.2017,32.2686,278485.0
2022-02-28 13:50:00,33.77,33.86,33.76,33.8,138594.0,32.2782,32.3642,32.2686,32.3069,138594.0
2022-02-28 14:00:00,33.8,33.8,33.53,33.54,364162.0,32.3069,32.3069,32.0488,32.0583,364162.0
2022-02-28 14:10:00,33.54,33.59,33.47,33.56,206744.0,32.0583,32.1061,31.9914,32.0775,206744.0
2022-02-28 14:20:00,33.56,33.58,33.49,33.52,209207.0,32.0775,32.0966,32.0105,32.0392,209207.0
2022-02-28 14:30:00,33.52,33.6,33.46,33.48,306504.0,32.0392,32.1157,31.9819,32.001,306504.0
2022-02-28 14:40:00,33.48,33.67,33.48,33.57,240034.0,32.001,32.1826,32.001,32.087,240034.0
2022-02-28 14:50:00,33.58,33.62,33.54,33.6,204395.0,32.0966,32.1348,32.0583,32.1157,204395.0
2022-02-28 15:00:00,33.6,33.66,33.52,33.59,267423.0,32.1157,32.173,32.0392,32.1061,267423.0
2022-02-28 15:10:00,33.6,33.64,33.54,33.62,212184.0,32.1157,32.1539,32.0583,32.1348,212184.0
2022-02-28 15:20:00,33.62,33.71,33.61,33.67,233288.0,32.1348,32.2208,32.1252,32.1826,233288.0
2022-02-28 15:30:00,33.66,33.66,33.55,33.59,349798.0,32.173,32.173,32.0679,32.1061,349798.0
2022-02-28 15:40:00,33.59,33.83,33.59,33.79,555189.0,32.1061,32.3355,32.1061,32.2973,555189.0
2022-02-28 15:50:00,33.79,33.94,33.79,33.94,2154041.0,32.2973,32.4407,32.2973,32.4407,2154041.0
2022-03-01 09:30:00,33.82,34.26,33.7,34.07,694516.0,32.326,32.7465,32.2113,32.5649,694516.0
2022-03-01 09:40:00,34.06,34.09,33.82,34.04,267283.0,32.5554,32.584,32.326,32.5362,267283.0
2022-03-01 09:50:00,34.05,34.05,33.76,33.83,433828.0,32.5458,32.5458,32.2686,32.3355,433828.0
2022-03-01 10:00:00,33.84,33.94,33.69,33.7,326735.0,32.3451,32.4407,32.2017,32.2113,326735.0
2022-03-01 10:10:00,33.69,33.77,33.69,33.75,331658.0,32.2017,32.2782,32.2017,32.2591,331658.0
2022-03-01 10:20:00,33.75,33.78,33.54,33.61,337199.0,32.2591,32.2877,32.0583,32.1252,337199.0
2022-03-01 10:30:00,33.6,33.63,33.45,33.45,205692.0,32.1157,32.1444,31.9723,31.9723,205692.0
2022-03-01 10:40:00,33.45,33.51,33.39,33.51,271728.0,31.9723,32.0297,31.915,32.0297,271728.0
2022-03-01 10:50:00,33.51,33.57,33.49,33.52,179665.0,32.0297,32.087,32.0105,32.0392,179665.0
2022-03-01 11:00:00,33.52,33.7,33.5,33.62,147449.0,32.0392,32.2113,32.0201,32.1348,147449.0
2022-03-01 11:10:00,33.63,33.73,33.6,33.65,183291.0,32.1444,32.2399,32.1157,32.1635,183291.0
2022-03-01 11:20:00,33.65,33.75,33.61,33.65,203633.0,32.1635,32.2591,32.1252,32.1635,203633.0
2022-03-01 11:30:00,33.65,33.65,33.5,33.55,154934.0,32.1635,32.1635,32.0201,32.0679,154934.0
2022-03-01 11:40:00,33.55,33.6,33.43,33.48,183663.0,32.0679,32.1157,31.9532,32.001,183663.0
2022-03-01 11:50:00,33.49,33.49,33.37,33.41,160184.0,32.0105,32.0105,31.8958,31.9341,160184.0
2022-03-01 12:00:00,33.41,33.43,33.31,33.36,209919.0,31.9341,31.9532,31.8385,31.8863,209919.0
2022-03-01 12:10:00,33.36,33.43,33.28,33.4,241957.0,31.8863,31.9532,31.8098,31.9245,241957.0
2022-03-01 12:20:00,33.41,33.43,33.33,33.38,137228.0,31.9341,31.9532,31.8576,31.9054,137228.0
2022-03-01 12:30:00,33.38,33.43,33.35,33.36,114795.0,31.9054,31.9532,31.8767,31.8863,114795.0
2022-03-01 12:40:00,33.37,33.41,33.32,33.41,158547.0,31.8958,31.9341,31.8481,31.9341,158547.0
2022-03-01 12:50:00,33.41,33.49,33.38,33.48,199111.0,31.9341,32.0105,31.9054,32.001,199111.0
2022-03-01 13:00:00,33.47,33.53,33.38,33.41,186867.0,31.9914,32.0488,31.9054,31.9341,186867.0
2022-03-01 13:10:00,33.4,33.4,33.32,33.32,130989.0,31.9245,31.9245,31.8481,31.8481,130989.0
2022-03-01 13:20:00,33.32,33.34,33.22,33.22,175222.0,31.8481,31.8672,31.7525,31.7525,175222.0
2022-03-01 13:30:00,33.22,33.3,33.18,33.27,219437.0,31.7525,31.8289,31.7142,31.8003,219437.0
2022-03-01 13:40:00,33.26,33.28,33.17,33.2,158805.0,31.7907,31.8098,31.7047,31.7334,158805.0
2022-03-01 13:50:00,33.21,33.28,33.19,33.24,155579.0,31.7429,31.8098,31.7238,31.7716,155579.0
2022-03-01 14:00:00,33.25,33.26,33.17,33.22,183263.0,31.7811,31.7907,31.7047,31.7525,183263.0
2022-03-01 14:10:00,33.22,33.3,33.17,33.29,150687.0,31.7525,31.8289,31.7047,31.8194,150687.0
2022-03-01 14:20:00,33.29,33.48,33.28,33.46,145930.0,31.8194,32.001,31.8098,31.9819,145930.0
2022-03-01 14:30:00,33.45,33.51,33.39,33.51,129211.0,31.9723,32.0297,31.915,32.0297,129211.0
2022-03-01 14:40:00,33.5,33.53,33.42,33.43,152420.0,32.0201,32.0488,31.9436,31.9532,152420.0
2022-03-01 14:50:00,33.42,33.43,33.36,33.41,215078.0,31.9436,31.9532,31.8863,31.9341,215078.0
2022-03-01 15:00:00,33.41,33.58,33.38,33.51,204294.0,31.9341,32.0966,31.9054,32.0297,204294.0
2022-03-01 15:10:00,33.52,33.52,33.33,33.34,243835.0,32.0392,32.0392,31.8576,31.8672,243835.0
2022-03-01 15:20:00,33.34,33.4,33.32,33.34,207314.0,31.8672,31.9245,31.8481,31.8672,207314.0
2022-03-01 15:30:00,33.34,33.44,33.29,33.41,348498.0,31.8672,31.9628,31.8194,31.9341,348498.0
2022-03-01 15:40:00,33.4,33.45,33.24,33.24,449091.0,31.9245,31.9723,31.7716,31.7716,449091.0
2022-03-01 15:50:00,33.23,33.37,33.19,33.34,1313991.0,31.762,31.8958,31.7238,31.8672,1313991.0
2022-03-02 09:30:00,33.5,33.58,33.36,33.43,804569.0,32.0201,32.0966,31.8863,31.9532,804569.0
2022-03-02 09:40:00,33.43,33.76,33.43,33.72,505307.0,31.9532,32.2686,31.9532,32.2304,505307.0
2022-03-02 09:50:00,33.71,33.76,33.63,33.71,416384.0,32.2208,32.2686,32.1444,32.2208,416384.0
2022-03-02 10:00:00,33.72,33.84,33.67,33.69,313088.0,32.2304,32.3451,32.1826,32.2017,313088.0
2022-03-02 10:10:00,33.69,33.85,33.69,33.82,306578.0,32.2017,32.3546,32.2017,32.326,306578.0
2022-03-02 10:20:00,33.81,34.13,33.81,34.05,324645.0,32.3164,32.6223,32.3164,32.5458,324645.0
2022-03-02 10:30:00,34.06,34.15,33.91,34.13,329547.0,32.5554,32.6414,32.412,32.6223,329547.0
2022-03-02 10:40:00,34.13,34.26,34.07,34.25,582384.0,32.6223,32.7465,32.5649,32.737,582384.0
2022-03-02 10:50:00,34.24,34.32,34.18,34.3,284829.0,32.7274,32.8039,32.6701,32.7848,284829.0
2022-03-02 11:00:00,34.32,34.56,34.27,34.54,385711.0,32.8039,33.0333,32.7561,33.0142,385711.0
2022-03-02 11:10:00,34.54,34.58,34.47,34.48,223410.0,33.0142,33.0524,32.9473,32.9568,223410.0
2022-03-02 11:20:00,34.49,34.66,34.47,34.6,306917.0,32.9664,33.1289,32.9473,33.0715,306917.0
2022-03-02 11:30:00,34.6,34.72,34.54,34.6,212316.0,33.0715,33.1862,33.0142,33.0715,212316.0
2022-03-02 11:40:00,34.59,34.62,34.49,34.56,112942.0,33.062,33.0906,32.9664,33.0333,112942.0
2022-03-02 11:50:00,34.56,34.61,34.54,34.61,139506.0,33.0333,33.0811,33.0142,33.0811,139506.0
2022-03-02 12:00:00,34.61,34.63,34.51,34.58,106506.0,33.0811,33.1002,32.9855,33.0524,106506.0
2022-03-02 12:10:00,34.57,34.63,34.52,34.55,127633.0,33.0428,33.1002,32.995,33.0237,127633.0
2022-03-02 12:20:00,34.55,34.65,34.52,34.63,130387.0,33.0237,33.1193,32.995,33.1002,130387.0
2022-03-02 12:30:00,34.63,34.69,34.6,34.65,114535.0,33.1002,33.1575,33.0715,33.1193,114535.0
2022-03-02 12:40:00,34.66,34.69,34.63,34.66,118054.0,33.1289,33.1575,33.1002,33.1289,118054.0
2022-03-02 12:50:00,34.65,34.68,34.62,34.66,101885.0,33.1193,33.148,33.0906,33.1289,101885.0
2022-03-02 13:00:00,34.66,34.73,34.65,34.69,111078.0,33.1289,33.1958,33.1193,33.1575,111078.0
2022-03-02 13:10:00,34.69,34.71,34.65,34.66,134511.0,33.1575,33.1767,33.1193,33.1289,134511.0
2022-03-02 13:20:00,34.66,34.69,34.62,34.65,122490.0,33.1289,33.1575,33.0906,33.1193,122490.0
2022-03-02 13:30:00,34.65,34.74,34.64,34.73,96951.0,33.1193,33.2053,33.1097,33.1958,96951.0
2022-03-02 13:40:00,34.73,34.74,34.64,34.66,113818.0,33.1958,33.2053,33.1097,33.1289,113818.0
2022-03-02 13:50:00,34.66,34.74,34.66,34.69,105856.0,33.1289,33.2053,33.1289,33.1575,105856.0
2022-03-02 14:00:00,34.68,34.74,34.65,34.72,111180.0,33.148,33.2053,33.1193,33.1862,111180.0
2022-03-02 14:10:00,34.72,34.74,34.66,34.66,125255.0,33.1862,33.2053,33.1289,33.1289,125255.0
2022-03-02 14:20:00,34.67,34.69,34.58,34.61,142354.0,33.1384,33.1575,33.0524,33.0811,142354.0
2022-03-02 14:30:00,34.62,34.66,34.59,34.66,120872.0,33.0906,33.1289,33.062,33.1289,120872.0
2022-03-02 14:40:00,34.66,34.67,34.59,34.61,113874.0,33.1289,33.1384,33.062,33.0811,113874.0
2022-03-02 14:50:00,34.61,34.65,34.55,34.59,193684.0,33.0811,33.1193,33.0237,33.062,193684.0
2022-03-02 15:00:00,34.58,34.64,34.57,34.59,183813.0,33.0524,33.1097,33.0428,33.062,183813.0
2022-03-02 15:10:00,34.59,34.68,34.56,34.67,183838.0,33.062,33.148,33.0333,33.1384,183838.0
2022-03-02 15:20:00,34.68,34.75,34.64,34.74,385789.0,33.148,33.2149,33.1097,33.2053,385789.0
2022-03-02 15:30:00,34.74,34.75,34.69,34.69,297848.0,33.2053,33.2149,33.1575,33.1575,297848.0
2022-03-02 15:40:00,34.69,34.7,34.62,34.68,621187.0,33.1575,33.1671,33.0906,33.148,621187.0
2022-03-02 15:50:00,34.68,34.73,34.59,34.6,1565012.0,33.148,33.1958,33.062,33.0715,1565012.0
2022-03-03 09:30:00,34.7,35.08,34.7,35.07,516960.0,33.1671,33.5303,33.1671,33.5207,516960.0
2022-03-03 09:40:00,35.06,35.64,35.06,35.58,984393.0,33.5112,34.0656,33.5112,34.0082,984393.0
2022-03-03 09:50:00,35.59,35.65,35.45,35.54,451242.0,34.0178,34.0751,33.884,33.97,451242.0
2022-03-03 10:00:00,35.54,35.68,35.45,35.68,533545.0,33.97,34.1038,33.884,34.1038,533545.0
2022-03-03 10:10:00,35.68,35.9,35.66,35.88,630399.0,34.1038,34.3141,34.0847,34.295,630399.0
2022-03-03 10:20:00,35.88,35.89,35.64,35.73,1038053.0,34.295,34.3045,34.0656,34.1516,1038053.0
2022-03-03 10:30:00,35.73,35.78,35.61,35.62,349154.0,34.1516,34.1994,34.0369,34.0465,349154.0
2022-03-03 10:40:00,35.63,35.71,35.57,35.7,282164.0,34.056,34.1325,33.9987,34.1229,282164.0
2022-03-03 10:50:00,35.7,35.75,35.65,35.68,445999.0,34.1229,34.1707,34.0751,34.1038,445999.0
2022-03-03 11:00:00,35.69,35.69,35.48,35.58,368116.0,34.1134,34.1134,33.9126,34.0082,368116.0
2022-03-03 11:10:00,35.57,35.58,35.33,35.36,419987.0,33.9987,34.0082,33.7693,33.7979,419987.0
2022-03-03 11:20:00,35.36,35.48,35.35,35.44,379581.0,33.7979,33.9126,33.7884,33.8744,379581.0
2022-03-03 11:30:00,35.43,35.67,35.43,35.65,470931.0,33.8648,34.0942,33.8648,34.0751,470931.0
2022-03-03 11:40:00,35.65,35.71,35.56,35.63,266743.0,34.0751,34.1325,33.9891,34.056,266743.0
2022-03-03 11:50:00,35.63,35.75,35.61,35.69,320576.0,34.056,34.1707,34.0369,34.1134,320576.0
2022-03-03 12:00:00,35.69,35.74,35.6,35.73,187312.0,34.1134,34.1611,34.0273,34.1516,187312.0
2022-03-03 12:10:00,35.73,35.75,35.59,35.61,383614.0,34.1516,34.1707,34.0178,34.0369,383614.0
2022-03-03 12:20:00,35.61,35.64,35.55,35.59,154448.0,34.0369,34.0656,33.9795,34.0178,154448.0
2022-03-03 12:30:00,35.6,35.82,35.59,35.66,489806.0,34.0273,34.2376,34.0178,34.0847,489806.0
2022-03-03 12:40:00,35.66,35.73,35.64,35.68,217715.0,34.0847,34.1516,34.0656,34.1038,217715.0
2022-03-03 12:50:00,35.68,35.82,35.64,35.82,173595.0,34.1038,34.2376,34.0656,34.2376,173595.0
2022-03-03 13:00:00,35.82,35.9,35.77,35.85,292059.0,34.2376,34.3141,34.1898,34.2663,292059.0
2022-03-03 13:10:00,35.84,35.9,35.81,35.83,198056.0,34.2567,34.3141,34.2281,34.2472,198056.0
2022-03-03 13:20:00,35.82,35.82,35.74,35.78,124767.0,34.2376,34.2376,34.1611,34.1994,124767.0
2022-03-03 13:30:00,35.77,35.77,35.69,35.71,234344.0,34.1898,34.1898,34.1134,34.1325,234344.0
2022-03-03 13:40:00,35.72,35.76,35.68,35.73,261851.0,34.142,34.1803,34.1038,34.1516,261851.0
2022-03-03 13:50:00,35.73,35.77,35.68,35.7,219435.0,34.1516,34.1898,34.1038,34.1229,219435.0
2022-03-03 14:00:00,35.69,35.72,35.66,35.67,204639.0,34.1134,34.142,34.0847,34.0942,204639.0
2022-03-03 14:10:00,35.67,35.76,35.64,35.71,166837.0,34.0942,34.1803,34.0656,34.1325,166837.0
2022-03-03 14:20:00,35.71,35.71,35.63,35.66,126120.0,34.1325,34.1325,34.056,34.0847,126120.0
2022-03-03 14:30:00,35.66,35.67,35.58,35.59,107755.0,34.0847,34.0942,34.0082,34.0178,107755.0
2022-03-03 14:40:00,35.6,35.63,35.49,35.5,112444.0,34.0273,34.056,33.9222,33.9318,112444.0
2022-03-03 14:50:00,35.5,35.5,35.38,35.42,304007.0,33.9318,33.9318,33.8171,33.8553,304007.0
2022-03-03 15:00:00,35.42,35.42,35.24,35.27,335249.0,33.8553,33.8553,33.6832,33.7119,335249.0
2022-03-03 15:10:00,35.27,35.36,35.26,35.34,292309.0,33.7119,33.7979,33.7024,33.7788,292309.0
2022-03-03 15:20:00,35.34,35.42,35.27,35.41,333816.0,33.7788,33.8553,33.7119,33.8457,333816.0
2022-03-03 15:30:00,35.41,35.42,35.22,35.28,452822.0,33.8457,33.8553,33.6641,33.7215,452822.0
2022-03-03 15:40:00,35.28,35.33,35.21,35.24,529050.0,33.7215,33.7693,33.6546,33.6832,529050.0
2022-03-03 15:50:00,35.24,35.3,35.16,35.3,1597539.0,33.6832,33.7406,33.6068,33.7406,1597539.0
2022-03-04 09:30:00,35.04,35.28,34.92,35.25,858058.0,33.4921,33.7215,33.3774,33.6928,858058.0
2022-03-04 09:40:00,35.25,35.47,35.15,35.4,779947.0,33.6928,33.9031,33.5972,33.8362,779947.0
2022-03-04 09:50:00,35.39,36.0,35.37,35.98,683286.0,33.8266,34.4097,33.8075,34.3905,683286.0
2022-03-04 10:00:00,35.98,36.36,35.93,36.3,1339986.0,34.3905,34.7538,34.3428,34.6964,1339986.0
2022-03-04 10:10:00,36.31,36.42,36.19,36.24,1304826.0,34.706,34.8111,34.5913,34.6391,1304826.0
2022-03-04 10:20:00,36.24,36.36,36.09,36.36,794721.0,34.6391,34.7538,34.4957,34.7538,794721.0
2022-03-04 10:30:00,36.35,36.38,36.24,36.3,474020.0,34.7442,34.7729,34.6391,34.6964,474020.0
2022-03-04 10:40:00,36.29,36.37,36.1,36.37,495251.0,34.6869,34.7633,34.5052,34.7633,495251.0
2022-03-04 10:50:00,36.38,36.78,36.37,36.73,1022773.0,34.7729,35.1552,34.7633,35.1074,1022773.0
2022-03-04 11:00:00,36.74,36.77,36.55,36.65,597590.0,35.117,35.1456,34.9354,35.0309,597590.0
2022-03-04 11:10:00,36.65,36.72,36.54,36.65,557364.0,35.0309,35.0979,34.9258,35.0309,557364.0
2022-03-04 11:20:00,36.65,36.79,36.58,36.66,619260.0,35.0309,35.1648,34.964,35.0405,619260.0
2022-03-04 11:30:00,36.66,36.69,36.5,36.68,318342.0,35.0405,35.0692,34.8876,35.0596,318342.0
2022-03-04 11:40:00,36.68,36.82,36.65,36.7,614229.0,35.0596,35.1934,35.0309,35.0787,614229.0
2022-03-04 11:50:00,36.7,36.7,36.58,36.63,311424.0,35.0787,35.0787,34.964,35.0118,311424.0
2022-03-04 12:00:00,36.63,36.68,36.54,36.64,303577.0,35.0118,35.0596,34.9258,35.0214,303577.0
2022-03-04 12:10:00,36.65,36.88,36.64,36.82,341212.0,35.0309,35.2508,35.0214,35.1934,341212.0
2022-03-04 12:20:00,36.83,36.94,36.79,36.91,349059.0,35.203,35.3081,35.1648,35.2795,349059.0
2022-03-04 12:30:00,36.93,37.17,36.91,37.14,632199.0,35.2986,35.528,35.2795,35.4993,632199.0
2022-03-04 12:40:00,37.15,37.19,36.97,37.02,411510.0,35.5089,35.5471,35.3368,35.3846,411510.0
2022-03-04 12:50:00,37.02,37.16,36.97,37.15,709120.0,35.3846,35.5184,35.3368,35.5089,709120.0
2022-03-04 13:00:00,37.15,37.27,37.13,37.26,1022482.0,35.5089,35.6236,35.4897,35.614,1022482.0
2022-03-04 13:10:00,37.26,37.26,37.16,37.2,483101.0,35.614,35.614,35.5184,35.5567,483101.0
2022-03-04 13:20:00,37.2,37.27,37.15,37.27,605047.0,35.5567,35.6236,35.5089,35.6236,605047.0
2022-03-04 13:30:00,37.27,37.36,37.23,37.34,387521.0,35.6236,35.7096,35.5853,35.6905,387521.0
2022-03-04 13:40:00,37.34,37.36,37.16,37.26,669690.0,35.6905,35.7096,35.5184,35.614,669690.0
2022-03-04 13:50:00,37.27,37.39,37.25,37.33,695982.0,35.6236,35.7383,35.6044,35.6809,695982.0
2022-03-04 14:00:00,37.33,37.4,37.24,37.37,608024.0,35.6809,35.7478,35.5949,35.7191,608024.0
2022-03-04 14:10:00,37.38,37.4,37.31,37.4,269203.0,35.7287,35.7478,35.6618,35.7478,269203.0
2022-03-04 14:20:00,37.4,37.48,37.35,37.4,669607.0,35.7478,35.8243,35.7,35.7478,669607.0
2022-03-04 14:30:00,37.39,37.42,37.25,37.3,309591.0,35.7383,35.7669,35.6044,35.6522,309591.0
2022-03-04 14:40:00,37.3,37.3,37.16,37.25,320456.0,35.6522,35.6522,35.5184,35.6044,320456.0
2022-03-04 14:50:00,37.25,37.32,37.13,37.16,551940.0,35.6044,35.6714,35.4897,35.5184,551940.0
2022-03-04 15:00:00,37.16,37.31,37.16,37.24,297608.0,35.5184,35.6618,35.5184,35.5949,297608.0
2022-03-04 15:10:00,37.25,37.28,37.18,37.25,420405.0,35.6044,35.6331,35.5375,35.6044,420405.0
2022-03-04 15:20:00,37.25,37.34,37.23,37.23,409842.0,35.6044,35.6905,35.5853,35.5853,409842.0
2022-03-04 15:30:00,37.23,37.29,37.16,37.23,574586.0,35.5853,35.6427,35.5184,35.5853,574586.0
2022-03-04 15:40:00,37.23,37.33,37.2,37.27,1129981.0,35.5853,35.6809,35.5567,35.6236,1129981.0
2022-03-04 15:50:00,37.27,37.47,37.21,37.43,2452922.0,35.6236,35.8147,35.5662,35.7765,2452922.0
2022-03-07 09:30:00,37.21,37.43,37.13,37.37,768445.0,35.5662,35.7765,35.4897,35.7191,768445.0
2022-03-07 09:40:00,37.37,37.88,37.36,37.85,815970.0,35.7191,36.2066,35.7096,36.1779,815970.0
2022-03-07 09:50:00,37.86,38.15,37.73,38.02,913159.0,36.1875,36.4647,36.0632,36.3404,913159.0
2022-03-07 10:00:00,38.02,38.36,37.9,38.34,1002635.0,36.3404,36.6654,36.2257,36.6463,1002635.0
2022-03-07 10:10:00,38.34,38.58,38.32,38.52,1002885.0,36.6463,36.8757,36.6272,36.8183,1002885.0
2022-03-07 10:20:00,38.52,38.61,38.36,38.4,1152944.0,36.8183,36.9044,36.6654,36.7036,1152944.0
2022-03-07 10:30:00,38.4,38.41,38.21,38.39,617617.0,36.7036,36.7132,36.522,36.6941,617617.0
2022-03-07 10:40:00,38.37,38.63,38.35,38.48,867628.0,36.675,36.9235,36.6559,36.7801,867628.0
2022-03-07 10:50:00,38.48,38.53,38.29,38.3,519553.0,36.7801,36.8279,36.5985,36.6081,519553.0
2022-03-07 11:00:00,38.3,38.32,38.08,38.15,877800.0,36.6081,36.6272,36.3978,36.4647,877800.0
2022-03-07 11:10:00,38.14,38.19,38.04,38.08,817333.0,36.4551,36.5029,36.3595,36.3978,817333.0
2022-03-07 11:20:00,38.07,38.09,37.82,37.97,598054.0,36.3882,36.4073,36.1493,36.2926,598054.0
2022-03-07 11:30:00,37.97,38.05,37.83,37.98,411711.0,36.2926,36.3691,36.1588,36.3022,411711.0
2022-03-07 11:40:00,37.97,38.03,37.9,37.93,358455.0,36.2926,36.35,36.2257,36.2544,358455.0
2022-03-07 11:50:00,37.92,37.93,37.81,37.9,276329.0,36.2448,36.2544,36.1397,36.2257,276329.0
2022-03-07 12:00:00,37.9,37.92,37.72,37.75,313982.0,36.2257,36.2448,36.0537,36.0824,313982.0
2022-03-07 12:10:00,37.75,37.78,37.53,37.54,339557.0,36.0824,36.111,35.8721,35.8816,339557.0
2022-03-07 12:20:00,37.53,37.55,37.34,37.48,377247.0,35.8721,35.8912,35.6905,35.8243,377247.0
2022-03-07 12:30:00,37.47,37.47,37.21,37.26,372783.0,35.8147,35.8147,35.5662,35.614,372783.0
2022-03-07 12:40:00,37.26,37.34,37.19,37.26,424532.0,35.614,35.6905,35.5471,35.614,424532.0
2022-03-07 12:50:00,37.25,37.34,37.23,37.34,352670.0,35.6044,35.6905,35.5853,35.6905,352670.0
2022-03-07 13:00:00,37.34,37.44,37.33,37.35,218403.0,35.6905,35.7861,35.6809,35.7,218403.0
2022-03-07 13:10:00,37.34,37.35,37.15,37.15,257403.0,35.6905,35.7,35.5089,35.5089,257403.0
2022-03-07 13:20:00,37.14,37.4,37.11,37.37,260176.0,35.4993,35.7478,35.4706,35.7191,260176.0
2022-03-07 13:30:00,37.37,37.4,37.25,37.3,224569.0,35.7191,35.7478,35.6044,35.6522,224569.0
2022-03-07 13:40:00,37.29,37.32,37.19,37.2,184073.0,35.6427,35.6714,35.5471,35.5567,184073.0
2022-03-07 13:50:00,37.2,37.24,37.16,37.23,182082.0,35.5567,35.5949,35.5184,35.5853,182082.0
2022-03-07 14:00:00,37.23,37.38,37.22,37.38,237460.0,35.5853,35.7287,35.5758,35.7287,237460.0
2022-03-07 14:10:00,37.38,37.42,37.31,37.34,312372.0,35.7287,35.7669,35.6618,35.6905,312372.0
2022-03-07 14:20:00,37.34,37.34,37.2,37.29,344371.0,35.6905,35.6905,35.5567,35.6427,344371.0
2022-03-07 14:30:00,37.29,37.31,37.22,37.25,186790.0,35.6427,35.6618,35.5758,35.6044,186790.0
2022-03-07 14:40:00,37.25,37.26,37.13,37.25,195829.0,35.6044,35.614,35.4897,35.6044,195829.0
2022-03-07 14:50:00,37.25,37.31,37.18,37.29,199073.0,35.6044,35.6618,35.5375,35.6427,199073.0
2022-03-07 15:00:00,37.29,37.34,37.27,37.34,282865.0,35.6427,35.6905,35.6236,35.6905,282865.0
2022-03-07 15:10:00,37.34,37.35,37.14,37.16,387724.0,35.6905,35.7,35.4993,35.5184,387724.0
2022-03-07 15:20:00,37.16,37.25,37.15,37.2,374553.0,35.5184,35.6044,35.5089,35.5567,374553.0
2022-03-07 15:30:00,37.19,37.22,37.13,37.15,422434.0,35.5471,35.5758,35.4897,35.5089,422434.0
2022-03-07 15:40:00,37.15,37.25,37.04,37.05,785218.0,35.5089,35.6044,35.4037,35.4133,785218.0
2022-03-07 15:50:00,37.05,37.14,36.96,37.0,2070721.0,35.4133,35.4993,35.3273,35.3655,2070721.0
2022-03-08 09:30:00,36.77,37.28,36.37,36.87,866920.0,35.1456,35.6331,34.7633,35.2412,866920.0
2022-03-08 09:40:00,36.87,36.94,36.69,36.77,561964.0,35.2412,35.3081,35.0692,35.1456,561964.0
2022-03-08 09:50:00,36.77,36.88,36.64,36.68,482149.0,35.1456,35.2508,35.0214,35.0596,482149.0
2022-03-08 10:00:00,36.68,36.68,36.13,36.14,651331.0,35.0596,35.0596,34.5339,34.5435,651331.0
2022-03-08 10:10:00,36.13,36.34,36.04,36.32,535003.0,34.5339,34.7346,34.4479,34.7155,535003.0
2022-03-08 10:20:00,36.3,36.32,35.95,35.96,303681.0,34.6964,34.7155,34.3619,34.3714,303681.0
2022-03-08 10:30:00,35.97,36.04,35.88,36.01,438013.0,34.381,34.4479,34.295,34.4192,438013.0
2022-03-08 10:40:00,36.01,36.04,35.9,35.92,555706.0,34.4192,34.4479,34.3141,34.3332,555706.0
2022-03-08 10:50:00,35.92,35.92,35.58,35.7,980180.0,34.3332,34.3332,34.0082,34.1229,980180.0
2022-03-08 11:00:00,35.69,35.78,35.53,35.75,1178366.0,34.1134,34.1994,33.9604,34.1707,1178366.0
2022-03-08 11:10:00,35.75,35.8,35.66,35.8,557172.0,34.1707,34.2185,34.0847,34.2185,557172.0
2022-03-08 11:20:00,35.8,35.8,35.67,35.69,1396592.0,34.2185,34.2185,34.0942,34.1134,1396592.0
2022-03-08 11:30:00,35.68,35.73,35.62,35.68,347155.0,34.1038,34.1516,34.0465,34.1038,347155.0
2022-03-08 11:40:00,35.68,35.76,35.53,35.71,457348.0,34.1038,34.1803,33.9604,34.1325,457348.0
2022-03-08 11:50:00,35.71,35.9,35.65,35.88,629492.0,34.1325,34.3141,34.0751,34.295,629492.0
2022-03-08 12:00:00,35.88,36.11,35.86,36.0,582879.0,34.295,34.5148,34.2758,34.4097,582879.0
2022-03-08 12:10:00,36.0,36.28,36.0,36.19,666298.0,34.4097,34.6773,34.4097,34.5913,666298.0
2022-03-08 12:20:00,36.18,36.19,36.0,36.11,722355.0,34.5817,34.5913,34.4097,34.5148,722355.0
2022-03-08 12:30:00,36.12,36.14,36.01,36.04,418484.0,34.5244,34.5435,34.4192,34.4479,418484.0
2022-03-08 12:40:00,36.04,36.07,35.92,36.0,713111.0,34.4479,34.4766,34.3332,34.4097,713111.0
2022-03-08 12:50:00,35.99,36.02,35.91,35.93,318815.0,34.4001,34.4288,34.3236,34.3428,318815.0
2022-03-08 13:00:00,35.93,36.1,35.93,36.1,656858.0,34.3428,34.5052,34.3428,34.5052,656858.0
2022-03-08 13:10:00,36.11,36.13,35.92,36.0,452530.0,34.5148,34.5339,34.3332,34.4097,452530.0
2022-03-08 13:20:00,36.0,36.0,35.82,35.84,204882.0,34.4097,34.4097,34.2376,34.2567,204882.0
2022-03-08 13:30:00,35.83,35.85,35.72,35.75,260691.0,34.2472,34.2663,34.142,34.1707,260691.0
2022-03-08 13:40:00,35.75,35.75,35.6,35.64,316434.0,34.1707,34.1707,34.0273,34.0656,316434.0
2022-03-08 13:50:00,35.63,35.66,35.53,35.54,270220.0,34.056,34.0847,33.9604,33.97,270220.0
2022-03-08 14:00:00,35.54,35.55,35.41,35.5,411869.0,33.97,33.9795,33.8457,33.9318,411869.0
2022-03-08 14:10:00,35.49,35.51,35.41,35.48,241287.0,33.9222,33.9413,33.8457,33.9126,241287.0
2022-03-08 14:20:00,35.48,35.68,35.42,35.67,355918.0,33.9126,34.1038,33.8553,34.0942,355918.0
2022-03-08 14:30:00,35.67,35.69,35.49,35.53,380538.0,34.0942,34.1134,33.9222,33.9604,380538.0
2022-03-08 14:40:00,35.54,35.68,35.44,35.66,341918.0,33.97,34.1038,33.8744,34.0847,341918.0
2022-03-08 14:50:00,35.66,35.68,35.48,35.53,312932.0,34.0847,34.1038,33.9126,33.9604,312932.0
2022-03-08 15:00:00,35.52,35.64,35.5,35.56,372872.0,33.9509,34.0656,33.9318,33.9891,372872.0
2022-03-08 15:10:00,35.57,35.59,35.39,35.41,340311.0,33.9987,34.0178,33.8266,33.8457,340311.0
2022-03-08 15:20:00,35.4,35.41,35.11,35.13,515583.0,33.8362,33.8457,33.559,33.5781,515583.0
2022-03-08 15:30:00,35.13,35.14,35.0,35.04,923334.0,33.5781,33.5877,33.4538,33.4921,923334.0
2022-03-08 15:40:00,35.04,35.11,34.96,34.97,1019854.0,33.4921,33.559,33.4156,33.4252,1019854.0
2022-03-08 15:50:00,34.96,35.16,34.94,34.98,2136647.0,33.4156,33.6068,33.3965,33.4347,2136647.0
2022-03-09 09:30:00,35.69,35.73,34.96,35.2,603522.0,34.1134,34.1516,33.4156,33.645,603522.0
2022-03-09 09:40:00,35.21,35.28,34.9,35.02,669007.0,33.6546,33.7215,33.3583,33.473,669007.0
2022-03-09 09:50:00,35.02,35.04,34.66,34.75,572094.0,33.473,33.4921,33.1289,33.2149,572094.0
2022-03-09 10:00:00,34.74,34.8,34.68,34.75,649797.0,33.2053,33.2627,33.148,33.2149,649797.0
2022-03-09 10:10:00,34.75,34.76,34.56,34.6,395958.0,33.2149,33.2244,33.0333,33.0715,395958.0
2022-03-09 10:20:00,34.59,34.62,34.27,34.36,557053.0,33.062,33.0906,32.7561,32.8421,557053.0
2022-03-09 10:30:00,34.36,34.58,34.26,34.54,696125.0,32.8421,33.0524,32.7465,33.0142,696125.0
2022-03-09 10:40:00,34.54,34.69,34.53,34.66,329741.0,33.0142,33.1575,33.0046,33.1289,329741.0
2022-03-09 10:50:00,34.66,34.77,34.65,34.73,335533.0,33.1289,33.234,33.1193,33.1958,335533.0
2022-03-09 11:00:00,34.73,34.75,34.65,34.7,332879.0,33.1958,33.2149,33.1193,33.1671,332879.0
2022-03-09 11:10:00,34.69,34.8,34.66,34.75,616247.0,33.1575,33.2627,33.1289,33.2149,616247.0
2022-03-09 11:20:00,34.75,34.84,34.73,34.8,319831.0,33.2149,33.3009,33.1958,33.2627,319831.0
2022-03-09 11:30:00,34.8,34.87,34.78,34.81,428442.0,33.2627,33.3296,33.2436,33.2722,428442.0
2022-03-09 11:40:00,34.81,34.84,34.71,34.75,262681.0,33.2722,33.3009,33.1767,33.2149,262681.0
2022-03-09 11:50:00,34.73,34.84,34.67,34.82,321224.0,33.1958,33.3009,33.1384,33.2818,321224.0
2022-03-09 12:00:00,34.83,34.86,34.78,34.82,217511.0,33.2913,33.32,33.2436,33.2818,217511.0
2022-03-09 12:10:00,34.82,34.85,34.78,34.81,291039.0,33.2818,33.3105,33.2436,33.2722,291039.0
2022-03-09 12:20:00,34.81,34.87,34.77,34.84,535614.0,33.2722,33.3296,33.234,33.3009,535614.0
2022-03-09 12:30:00,34.84,34.89,34.79,34.8,343106.0,33.3009,33.3487,33.2531,33.2627,343106.0
2022-03-09 12:40:00,34.81,34.83,34.57,34.58,345792.0,33.2722,33.2913,33.0428,33.0524,345792.0
2022-03-09 12:50:00,34.57,34.69,34.54,34.68,343829.0,33.0428,33.1575,33.0142,33.148,343829.0
2022-03-09 13:00:00,34.67,34.7,34.6,34.63,293367.0,33.1384,33.1671,33.0715,33.1002,293367.0
2022-03-09 13:10:00,34.63,34.66,34.48,34.5,467345.0,33.1002,33.1289,32.9568,32.9759,467345.0
2022-03-09 13:20:00,34.49,34.54,34.46,34.48,202515.0,32.9664,33.0142,32.9377,32.9568,202515.0
2022-03-09 13:30:00,34.48,34.51,34.45,34.47,243043.0,32.9568,32.9855,32.9281,32.9473,243043.0
2022-03-09 13:40:00,34.48,34.49,34.39,34.44,239742.0,32.9568,32.9664,32.8708,32.9186,239742.0
2022-03-09 13:50:00,34.44,34.51,34.42,34.51,223256.0,32.9186,32.9855,32.8995,32.9855,223256.0
2022-03-09 14:00:00,34.5,34.52,34.47,34.51,375380.0,32.9759,32.995,32.9473,32.9855,375380.0
2022-03-09 14:10:00,34.51,34.52,34.44,34.45,262662.0,32.9855,32.995,32.9186,32.9281,262662.0
2022-03-09 14:20:00,34.45,34.5,34.43,34.47,243097.0,32.9281,32.9759,32.909,32.9473,243097.0
2022-03-09 14:30:00,34.47,34.53,34.46,34.49,275514.0,32.9473,33.0046,32.9377,32.9664,275514.0
2022-03-09 14:40:00,34.5,34.52,34.37,34.38,269422.0,32.9759,32.995,32.8517,32.8612,269422.0
2022-03-09 14:50:00,34.38,34.43,34.29,34.3,400575.0,32.8612,32.909,32.7752,32.7848,400575.0
2022-03-09 15:00:00,34.3,34.61,34.3,34.59,380446.0,32.7848,33.0811,32.7848,33.062,380446.0
2022-03-09 15:10:00,34.59,34.65,34.56,34.58,376117.0,33.062,33.1193,33.0333,33.0524,376117.0
2022-03-09 15:20:00,34.58,34.63,34.57,34.62,400801.0,33.0524,33.1002,33.0428,33.0906,400801.0
2022-03-09 15:30:00,34.62,34.73,34.6,34.7,561756.0,33.0906,33.1958,33.0715,33.1671,561756.0
2022-03-09 15:40:00,34.7,34.78,34.68,34.71,836318.0,33.1671,33.2436,33.148,33.1767,836318.0
2022-03-09 15:50:00,34.71,34.78,34.57,34.59,2069854.0,33.1767,33.2436,33.0428,33.062,2069854.0
2022-03-10 09:30:00,34.28,34.35,33.94,34.05,1055936.0,32.7656,32.8326,32.4407,32.5458,1055936.0
2022-03-10 09:40:00,34.05,34.14,33.88,34.04,538961.0,32.5458,32.6318,32.3833,32.5362,538961.0
2022-03-10 09:50:00,34.05,34.68,33.99,34.62,936003.0,32.5458,33.148,32.4885,33.0906,936003.0
2022-03-10 10:00:00,34.63,34.97,34.55,34.87,941382.0,33.1002,33.4252,33.0237,33.3296,941382.0
2022-03-10 10:10:00,34.86,34.87,34.6,34.7,484641.0,33.32,33.3296,33.0715,33.1671,484641.0
2022-03-10 10:20:00,34.69,35.02,34.65,34.95,448078.0,33.1575,33.473,33.1193,33.406,448078.0
2022-03-10 10:30:00,34.95,34.97,34.7,34.89,410530.0,33.406,33.4252,33.1671,33.3487,410530.0
2022-03-10 10:40:00,34.9,35.07,34.79,34.79,457103.0,33.3583,33.5207,33.2531,33.2531,457103.0
2022-03-10 10:50:00,34.79,34.83,34.7,34.72,427759.0,33.2531,33.2913,33.1671,33.1862,427759.0
2022-03-10 11:00:00,34.72,34.94,34.7,34.88,381575.0,33.1862,33.3965,33.1671,33.3391,381575.0
2022-03-10 11:10:00,34.89,35.09,34.88,35.0,416704.0,33.3487,33.5399,33.3391,33.4538,416704.0
2022-03-10 11:20:00,35.0,35.0,34.83,34.92,394869.0,33.4538,33.4538,33.2913,33.3774,394869.0
2022-03-10 11:30:00,34.93,35.02,34.84,34.87,386992.0,33.3869,33.473,33.3009,33.3296,386992.0
2022-03-10 11:40:00,34.87,35.1,34.87,35.01,499319.0,33.3296,33.5494,33.3296,33.4634,499319.0
2022-03-10 11:50:00,35.01,35.06,34.96,35.01,356191.0,33.4634,33.5112,33.4156,33.4634,356191.0
2022-03-10 12:00:00,35.0,35.05,34.96,35.0,294701.0,33.4538,33.5016,33.4156,33.4538,294701.0
2022-03-10 12:10:00,35.0,35.02,34.97,35.0,240184.0,33.4538,33.473,33.4252,33.4538,240184.0
2022-03-10 12:20:00,35.0,35.14,34.97,35.11,208197.0,33.4538,33.5877,33.4252,33.559,208197.0
2022-03-10 12:30:00,35.11,35.13,34.97,35.04,228601.0,33.559,33.5781,33.4252,33.4921,228601.0
2022-03-10 12:40:00,35.04,35.05,34.89,34.97,206767.0,33.4921,33.5016,33.3487,33.4252,206767.0
2022-03-10 12:50:00,34.97,35.03,34.89,34.91,407167.0,33.4252,33.4825,33.3487,33.3678,407167.0
2022-03-10 13:00:00,34.91,34.95,34.87,34.91,129515.0,33.3678,33.406,33.3296,33.3678,129515.0
2022-03-10 13:10:00,34.92,35.02,34.88,34.91,659918.0,33.3774,33.473,33.3391,33.3678,659918.0
2022-03-10 13:20:00,34.91,34.96,34.89,34.95,188965.0,33.3678,33.4156,33.3487,33.406,188965.0
2022-03-10 13:30:00,34.94,35.01,34.93,34.98,240073.0,33.3965,33.4634,33.3869,33.4347,240073.0
2022-03-10 13:40:00,34.99,35.06,34.95,35.01,455608.0,33.4443,33.5112,33.406,33.4634,455608.0
2022-03-10 13:50:00,35.01,35.01,34.93,34.98,462930.0,33.4634,33.4634,33.3869,33.4347,462930.0
2022-03-10 14:00:00,34.98,35.05,34.92,34.98,364810.0,33.4347,33.5016,33.3774,33.4347,364810.0
2022-03-10 14:10:00,34.98,35.03,34.95,34.98,185840.0,33.4347,33.4825,33.406,33.4347,185840.0
2022-03-10 14:20:00,34.98,35.01,34.95,34.98,172798.0,33.4347,33.4634,33.406,33.4347,172798.0
2022-03-10 14:30:00,34.98,35.01,34.91,34.98,430440.0,33.4347,33.4634,33.3678,33.4347,430440.0
2022-03-10 14:40:00,34.98,35.11,34.92,35.07,1263325.0,33.4347,33.559,33.3774,33.5207,1263325.0
2022-03-10 14:50:00,35.07,35.11,35.01,35.05,353570.0,33.5207,33.559,33.4634,33.5016,353570.0
2022-03-10 15:00:00,35.05,35.05,34.91,34.91,503443.0,33.5016,33.5016,33.3678,33.3678,503443.0
2022-03-10 15:10:00,34.91,34.95,34.88,34.88,323473.0,33.3678,33.406,33.3391,33.3391,323473.0
2022-03-10 15:20:00,34.88,34.91,34.78,34.87,343428.0,33.3391,33.3678,33.2436,33.3296,343428.0
2022-03-10 15:30:00,34.87,34.89,34.78,34.8,381523.0,33.3296,33.3487,33.2436,33.2627,381523.0
2022-03-10 15:40:00,34.81,34.96,34.78,34.9,693471.0,33.2722,33.4156,33.2436,33.3583,693471.0
2022-03-10 15:50:00,34.9,34.98,34.88,34.89,1947244.0,33.3583,33.4347,33.3391,33.3487,1947244.0
2022-03-11 09:30:00,35.31,35.42,35.13,35.37,2096369.0,33.7501,33.8553,33.5781,33.8075,2096369.0
2022-03-11 09:40:00,35.37,35.4,35.13,35.13,1035346.0,33.8075,33.8362,33.5781,33.5781,1035346.0
2022-03-11 09:50:00,35.12,35.53,35.05,35.51,1256742.0,33.5685,33.9604,33.5016,33.9413,1256742.0
2022-03-11 10:00:00,35.51,35.59,35.18,35.19,1913250.0,33.9413,34.0178,33.6259,33.6354,1913250.0
2022-03-11 10:10:00,35.19,35.23,35.02,35.04,631827.0,33.6354,33.6737,33.473,33.4921,631827.0
2022-03-11 10:20:00,35.04,35.04,34.91,34.98,566814.0,33.4921,33.4921,33.3678,33.4347,566814.0
2022-03-11 10:30:00,34.98,35.03,34.94,35.0,349101.0,33.4347,33.4825,33.3965,33.4538,349101.0
2022-03-11 10:40:00,35.0,35.06,34.97,35.01,370634.0,33.4538,33.5112,33.4252,33.4634,370634.0
2022-03-11 10:50:00,35.01,35.05,34.99,35.02,346182.0,33.4634,33.5016,33.4443,33.473,346182.0
2022-03-11 11:00:00,35.03,35.06,34.97,35.04,240256.0,33.4825,33.5112,33.4252,33.4921,240256.0
2022-03-11 11:10:00,35.04,35.06,34.91,35.05,260885.0,33.4921,33.5112,33.3678,33.5016,260885.0
2022-03-11 11:20:00,35.05,35.1,35.01,35.02,181954.0,33.5016,33.5494,33.4634,33.473,181954.0
2022-03-11 11:30:00,35.02,35.02,34.85,34.98,179802.0,33.473,33.473,33.3105,33.4347,179802.0
2022-03-11 11:40:00,34.97,34.99,34.85,34.86,258020.0,33.4252,33.4443,33.3105,33.32,258020.0
2022-03-11 11:50:00,34.85,34.85,34.76,34.78,210154.0,33.3105,33.3105,33.2244,33.2436,210154.0
2022-03-11 12:00:00,34.79,34.84,34.76,34.77,193213.0,33.2531,33.3009,33.2244,33.234,193213.0
2022-03-11 12:10:00,34.77,34.83,34.76,34.83,124901.0,33.234,33.2913,33.2244,33.2913,124901.0
2022-03-11 12:20:00,34.83,34.88,34.74,34.75,176313.0,33.2913,33.3391,33.2053,33.2149,176313.0
2022-03-11 12:30:00,34.74,34.86,34.74,34.77,178568.0,33.2053,33.32,33.2053,33.234,178568.0
2022-03-11 12:40:00,34.76,34.87,34.76,34.86,199667.0,33.2244,33.3296,33.2244,33.32,199667.0
2022-03-11 12:50:00,34.86,34.97,34.85,34.93,199199.0,33.32,33.4252,33.3105,33.3869,199199.0
2022-03-11 13:00:00,34.92,34.98,34.91,34.94,212379.0,33.3774,33.4347,33.3678,33.3965,212379.0
2022-03-11 13:10:00,34.94,35.0,34.9,35.0,157541.0,33.3965,33.4538,33.3583,33.4538,157541.0
2022-03-11 13:20:00,35.0,35.02,34.91,34.94,143349.0,33.4538,33.473,33.3678,33.3965,143349.0
2022-03-11 13:30:00,34.94,34.96,34.85,34.87,160586.0,33.3965,33.4156,33.3105,33.3296,160586.0
2022-03-11 13:40:00,34.87,34.99,34.85,34.97,144652.0,33.3296,33.4443,33.3105,33.4252,144652.0
2022-03-11 13:50:00,34.97,34.99,34.85,34.86,220358.0,33.4252,33.4443,33.3105,33.32,220358.0
2022-03-11 14:00:00,34.86,34.93,34.83,34.88,135041.0,33.32,33.3869,33.2913,33.3391,135041.0
2022-03-11 14:10:00,34.88,34.9,34.83,34.86,141314.0,33.3391,33.3583,33.2913,33.32,141314.0
2022-03-11 14:20:00,34.86,34.96,34.84,34.93,195988.0,33.32,33.4156,33.3009,33.3869,195988.0
2022-03-11 14:30:00,34.93,34.96,34.86,34.87,161542.0,33.3869,33.4156,33.32,33.3296,161542.0
2022-03-11 14:40:00,34.87,34.87,34.77,34.8,164690.0,33.3296,33.3296,33.234,33.2627,164690.0
2022-03-11 14:50:00,34.8,34.82,34.74,34.81,208836.0,33.2627,33.2818,33.2053,33.2722,208836.0
2022-03-11 15:00:00,34.8,34.81,34.71,34.71,167827.0,33.2627,33.2722,33.1767,33.1767,167827.0
2022-03-11 15:10:00,34.72,34.79,34.67,34.78,268824.0,33.1862,33.2531,33.1384,33.2436,268824.0
2022-03-11 15:20:00,34.77,34.84,34.75,34.77,302729.0,33.234,33.3009,33.2149,33.234,302729.0
2022-03-11 15:30:00,34.77,34.78,34.71,34.75,374315.0,33.234,33.2436,33.1767,33.2149,374315.0
2022-03-11 15:40:00,34.74,34.76,34.68,34.72,502971.0,33.2053,33.2244,33.148,33.1862,502971.0
2022-03-11 15:50:00,34.72,34.75,34.63,34.68,1952855.0,33.1862,33.2149,33.1002,33.148,1952855.0
2022-03-14 09:30:00,34.84,35.02,34.68,34.73,621544.0,33.3009,33.473,33.148,33.1958,621544.0
2022-03-14 09:40:00,34.72,34.72,34.44,34.46,488489.0,33.1862,33.1862,32.9186,32.9377,488489.0
2022-03-14 09:50:00,34.47,34.89,34.47,34.84,347208.0,32.9473,33.3487,32.9473,33.3009,347208.0
2022-03-14 10:00:00,34.85,34.85,34.43,34.5,442244.0,33.3105,33.3105,32.909,32.9759,442244.0
2022-03-14 10:10:00,34.5,34.64,34.5,34.59,355446.0,32.9759,33.1097,32.9759,33.062,355446.0
2022-03-14 10:20:00,34.59,34.63,34.47,34.54,563404.0,33.062,33.1002,32.9473,33.0142,563404.0
2022-03-14 10:30:00,34.54,34.61,34.45,34.51,252045.0,33.0142,33.0811,32.9281,32.9855,252045.0
2022-03-14 10:40:00,34.51,34.62,34.46,34.59,313812.0,32.9855,33.0906,32.9377,33.062,313812.0
2022-03-14 10:50:00,34.59,34.75,34.55,34.75,195238.0,33.062,33.2149,33.0237,33.2149,195238.0
2022-03-14 11:00:00,34.75,34.76,34.68,34.69,255360.0,33.2149,33.2244,33.148,33.1575,255360.0
2022-03-14 11:10:00,34.69,34.7,34.55,34.57,280644.0,33.1575,33.1671,33.0237,33.0428,280644.0
2022-03-14 11:20:00,34.56,34.59,34.52,34.52,118934.0,33.0333,33.062,32.995,32.995,118934.0
2022-03-14 11:30:00,34.52,34.53,34.41,34.43,149879.0,32.995,33.0046,32.8899,32.909,149879.0
2022-03-14 11:40:00,34.43,34.46,34.37,34.4,149999.0,32.909,32.9377,32.8517,32.8803,149999.0
2022-03-14 11:50:00,34.41,34.45,34.29,34.32,152720.0,32.8899,32.9281,32.7752,32.8039,152720.0
2022-03-14 12:00:00,34.31,34.38,34.28,34.29,114935.0,32.7943,32.8612,32.7656,32.7752,114935.0
2022-03-14 12:10:00,34.29,34.35,34.27,34.34,161084.0,32.7752,32.8326,32.7561,32.823,161084.0
2022-03-14 12:20:00,34.35,34.41,34.33,34.39,295239.0,32.8326,32.8899,32.8134,32.8708,295239.0
2022-03-14 12:30:00,34.39,34.45,34.36,34.43,147390.0,32.8708,32.9281,32.8421,32.909,147390.0
2022-03-14 12:40:00,34.42,34.47,34.34,34.36,125973.0,32.8995,32.9473,32.823,32.8421,125973.0
2022-03-14 12:50:00,34.37,34.4,34.31,34.35,120849.0,32.8517,32.8803,32.7943,32.8326,120849.0
2022-03-14 13:00:00,34.35,34.37,34.28,34.33,125024.0,32.8326,32.8517,32.7656,32.8134,125024.0
2022-03-14 13:10:00,34.33,34.38,34.3,34.36,161783.0,32.8134,32.8612,32.7848,32.8421,161783.0
2022-03-14 13:20:00,34.35,34.36,34.27,34.3,158104.0,32.8326,32.8421,32.7561,32.7848,158104.0
2022-03-14 13:30:00,34.3,34.33,34.21,34.24,174676.0,32.7848,32.8134,32.6987,32.7274,174676.0
2022-03-14 13:40:00,34.23,34.27,34.16,34.18,152841.0,32.7179,32.7561,32.6509,32.6701,152841.0
2022-03-14 13:50:00,34.18,34.29,34.14,34.15,199074.0,32.6701,32.7752,32.6318,32.6414,199074.0
2022-03-14 14:00:00,34.15,34.17,34.08,34.09,220716.0,32.6414,32.6605,32.5745,32.584,220716.0
2022-03-14 14:10:00,34.09,34.12,34.05,34.08,144979.0,32.584,32.6127,32.5458,32.5745,144979.0
2022-03-14 14:20:00,34.08,34.09,34.02,34.04,133663.0,32.5745,32.584,32.5171,32.5362,133663.0
2022-03-14 14:30:00,34.04,34.13,34.03,34.11,138326.0,32.5362,32.6223,32.5267,32.6032,138326.0
2022-03-14 14:40:00,34.11,34.11,34.04,34.05,139101.0,32.6032,32.6032,32.5362,32.5458,139101.0
2022-03-14 14:50:00,34.05,34.22,34.04,34.16,176332.0,32.5458,32.7083,32.5362,32.6509,176332.0
2022-03-14 15:00:00,34.17,34.24,34.14,34.15,192910.0,32.6605,32.7274,32.6318,32.6414,192910.0
2022-03-14 15:10:00,34.15,34.26,34.14,34.2,229956.0,32.6414,32.7465,32.6318,32.6892,229956.0
2022-03-14 15:20:00,34.2,34.24,34.16,34.19,279512.0,32.6892,32.7274,32.6509,32.6796,279512.0
2022-03-14 15:30:00,34.19,34.19,34.12,34.16,392190.0,32.6796,32.6796,32.6127,32.6509,392190.0
2022-03-14 15:40:00,34.18,34.29,34.13,34.23,654945.0,32.6701,32.7752,32.6223,32.7179,654945.0
2022-03-14 15:50:00,34.24,34.29,34.19,34.24,1236870.0,32.7274,32.7752,32.6796,32.7274,1236870.0
2022-03-15 09:30:00,34.54,34.8,34.5,34.52,619438.0,33.0142,33.2627,32.9759,32.995,619438.0
2022-03-15 09:40:00,34.53,34.68,34.15,34.18,504434.0,33.0046,33.148,32.6414,32.6701,504434.0
2022-03-15 09:50:00,34.18,34.23,34.01,34.18,521674.0,32.6701,32.7179,32.5076,32.6701,521674.0
2022-03-15 10:00:00,34.18,34.34,34.17,34.33,797625.0,32.6701,32.823,32.6605,32.8134,797625.0
2022-03-15 10:10:00,34.34,34.38,34.13,34.16,213051.0,32.823,32.8612,32.6223,32.6509,213051.0
2022-03-15 10:20:00,34.16,34.29,34.11,34.26,312916.0,32.6509,32.7752,32.6032,32.7465,312916.0
2022-03-15 10:30:00,34.26,34.34,34.16,34.19,239799.0,32.7465,32.823,32.6509,32.6796,239799.0
2022-03-15 10:40:00,34.19,34.2,34.05,34.05,211066.0,32.6796,32.6892,32.5458,32.5458,211066.0
2022-03-15 10:50:00,34.05,34.08,33.98,34.03,241083.0,32.5458,32.5745,32.4789,32.5267,241083.0
2022-03-15 11:00:00,34.03,34.19,34.02,34.16,181616.0,32.5267,32.6796,32.5171,32.6509,181616.0
2022-03-15 11:10:00,34.16,34.21,34.14,34.18,175428.0,32.6509,32.6987,32.6318,32.6701,175428.0
2022-03-15 11:20:00,34.19,34.27,34.18,34.27,185217.0,32.6796,32.7561,32.6701,32.7561,185217.0
2022-03-15 11:30:00,34.27,34.48,34.25,34.45,245625.0,32.7561,32.9568,32.737,32.9281,245625.0
2022-03-15 11:40:00,34.45,34.54,34.41,34.48,188155.0,32.9281,33.0142,32.8899,32.9568,188155.0
2022-03-15 11:50:00,34.49,34.51,34.25,34.3,250336.0,32.9664,32.9855,32.737,32.7848,250336.0
2022-03-15 12:00:00,34.3,34.42,34.24,34.41,190581.0,32.7848,32.8995,32.7274,32.8899,190581.0
2022-03-15 12:10:00,34.41,34.45,34.35,34.39,100893.0,32.8899,32.9281,32.8326,32.8708,100893.0
2022-03-15 12:20:00,34.38,34.42,34.33,34.4,167065.0,32.8612,32.8995,32.8134,32.8803,167065.0
2022-03-15 12:30:00,34.4,34.42,34.28,34.39,1222052.0,32.8803,32.8995,32.7656,32.8708,1222052.0
2022-03-15 12:40:00,34.39,34.39,34.3,34.34,242509.0,32.8708,32.8708,32.7848,32.823,242509.0
2022-03-15 12:50:00,34.34,34.39,34.24,34.37,252406.0,32.823,32.8708,32.7274,32.8517,252406.0
2022-03-15 13:00:00,34.37,34.44,34.33,34.43,323404.0,32.8517,32.9186,32.8134,32.909,323404.0
2022-03-15 13:10:00,34.43,34.44,34.32,34.34,521099.0,32.909,32.9186,32.8039,32.823,521099.0
2022-03-15 13:20:00,34.34,34.41,34.29,34.33,413055.0,32.823,32.8899,32.7752,32.8134,413055.0
2022-03-15 13:30:00,34.33,34.35,34.24,34.29,305583.0,32.8134,32.8326,32.7274,32.7752,305583.0
2022-03-15 13:40:00,34.29,34.37,34.26,34.36,187581.0,32.7752,32.8517,32.7465,32.8421,187581.0
2022-03-15 13:50:00,34.36,34.43,34.33,34.34,587766.0,32.8421,32.909,32.8134,32.823,587766.0
2022-03-15 14:00:00,34.34,34.44,34.32,34.41,387291.0,32.823,32.9186,32.8039,32.8899,387291.0
2022-03-15 14:10:00,34.41,34.43,34.3,34.33,162576.0,32.8899,32.909,32.7848,32.8134,162576.0
2022-03-15 14:20:00,34.32,34.36,34.29,34.36,482437.0,32.8039,32.8421,32.7752,32.8421,482437.0
2022-03-15 14:30:00,34.36,34.41,34.31,34.37,319476.0,32.8421,32.8899,32.7943,32.8517,319476.0
2022-03-15 14:40:00,34.37,34.47,34.3,34.47,1400943.0,32.8517,32.9473,32.7848,32.9473,1400943.0
2022-03-15 14:50:00,34.47,34.49,34.44,34.46,938592.0,32.9473,32.9664,32.9186,32.9377,938592.0
2022-03-15 15:00:00,34.45,34.57,34.43,34.55,466632.0,32.9281,33.0428,32.909,33.0237,466632.0
2022-03-15 15:10:00,34.55,34.58,34.46,34.5,708821.0,33.0237,33.0524,32.9377,32.9759,708821.0
2022-03-15 15:20:00,34.5,34.59,34.49,34.49,687763.0,32.9759,33.062,32.9664,32.9664,687763.0
2022-03-15 15:30:00,34.5,34.54,34.44,34.45,673439.0,32.9759,33.0142,32.9186,32.9281,673439.0
2022-03-15 15:40:00,34.45,34.52,34.42,34.52,1319969.0,32.9281,32.995,32.8995,32.995,1319969.0
2022-03-15 15:50:00,34.51,34.6,34.35,34.35,2324632.0,32.9855,33.0715,32.8326,32.8326,2324632.0
2022-03-16 09:30:00,34.65,35.04,34.45,34.94,813151.0,33.1193,33.4921,32.9281,33.3965,813151.0
2022-03-16 09:40:00,34.94,34.99,34.71,34.72,572341.0,33.3965,33.4443,33.1767,33.1862,572341.0
2022-03-16 09:50:00,34.72,34.74,34.49,34.66,449106.0,33.1862,33.2053,32.9664,33.1289,449106.0
2022-03-16 10:00:00,34.66,34.67,34.45,34.51,573801.0,33.1289,33.1384,32.9281,32.9855,573801.0
2022-03-16 10:10:00,34.51,34.76,34.49,34.73,513578.0,32.9855,33.2244,32.9664,33.1958,513578.0
2022-03-16 10:20:00,34.73,34.82,34.69,34.74,445730.0,33.1958,33.2818,33.1575,33.2053,445730.0
2022-03-16 10:30:00,34.75,34.83,34.71,34.77,286900.0,33.2149,33.2913,33.1767,33.234,286900.0
2022-03-16 10:40:00,34.78,34.83,34.75,34.77,524159.0,33.2436,33.2913,33.2149,33.234,524159.0
2022-03-16 10:50:00,34.77,34.95,34.72,34.94,709045.0,33.234,33.406,33.1862,33.3965,709045.0
2022-03-16 11:00:00,34.95,35.11,34.87,35.04,360829.0,33.406,33.559,33.3296,33.4921,360829.0
2022-03-16 11:10:00,35.04,35.08,34.9,34.92,287964.0,33.4921,33.5303,33.3583,33.3774,287964.0
2022-03-16 11:20:00,34.93,34.96,34.88,34.93,286393.0,33.3869,33.4156,33.3391,33.3869,286393.0
2022-03-16 11:30:00,34.92,34.96,34.9,34.95,227906.0,33.3774,33.4156,33.3583,33.406,227906.0
2022-03-16 11:40:00,34.95,35.01,34.92,35.0,314496.0,33.406,33.4634,33.3774,33.4538,314496.0
2022-03-16 11:50:00,35.0,35.03,34.99,35.0,198582.0,33.4538,33.4825,33.4443,33.4538,198582.0
2022-03-16 12:00:00,35.0,35.03,34.96,34.96,208899.0,33.4538,33.4825,33.4156,33.4156,208899.0
2022-03-16 12:10:00,34.96,34.96,34.9,34.93,418118.0,33.4156,33.4156,33.3583,33.3869,418118.0
2022-03-16 12:20:00,34.94,34.95,34.9,34.93,340264.0,33.3965,33.406,33.3583,33.3869,340264.0
2022-03-16 12:30:00,34.93,35.08,34.93,35.0,360453.0,33.3869,33.5303,33.3869,33.4538,360453.0
2022-03-16 12:40:00,34.99,35.01,34.93,34.96,2286810.0,33.4443,33.4634,33.3869,33.4156,2286810.0
2022-03-16 12:50:00,34.95,35.07,34.94,35.07,309921.0,33.406,33.5207,33.3965,33.5207,309921.0
2022-03-16 13:00:00,35.07,35.15,35.04,35.14,278778.0,33.5207,33.5972,33.4921,33.5877,278778.0
2022-03-16 13:10:00,35.14,35.37,35.12,35.34,341693.0,33.5877,33.8075,33.5685,33.7788,341693.0
2022-03-16 13:20:00,35.35,35.36,35.24,35.24,252540.0,33.7884,33.7979,33.6832,33.6832,252540.0
2022-03-16 13:30:00,35.24,35.41,35.24,35.37,273599.0,33.6832,33.8457,33.6832,33.8075,273599.0
2022-03-16 13:40:00,35.37,35.38,35.32,35.37,168201.0,33.8075,33.8171,33.7597,33.8075,168201.0
2022-03-16 13:50:00,35.37,35.42,35.35,35.38,258824.0,33.8075,33.8553,33.7884,33.8171,258824.0
2022-03-16 14:00:00,35.37,35.38,34.97,34.97,338970.0,33.8075,33.8171,33.4252,33.4252,338970.0
2022-03-16 14:10:00,34.97,35.08,34.9,35.08,425131.0,33.4252,33.5303,33.3583,33.5303,425131.0
2022-03-16 14:20:00,35.07,35.07,34.84,34.85,357973.0,33.5207,33.5207,33.3009,33.3105,357973.0
2022-03-16 14:30:00,34.85,34.88,34.74,34.88,381970.0,33.3105,33.3391,33.2053,33.3391,381970.0
2022-03-16 14:40:00,34.87,35.07,34.86,34.96,422400.0,33.3296,33.5207,33.32,33.4156,422400.0
2022-03-16 14:50:00,34.96,35.13,34.9,35.06,442555.0,33.4156,33.5781,33.3583,33.5112,442555.0
2022-03-16 15:00:00,35.07,35.28,35.07,35.18,530437.0,33.5207,33.7215,33.5207,33.6259,530437.0
2022-03-16 15:10:00,35.18,35.35,35.15,35.34,411261.0,33.6259,33.7884,33.5972,33.7788,411261.0
2022-03-16 15:20:00,35.34,35.47,35.3,35.38,582084.0,33.7788,33.9031,33.7406,33.8171,582084.0
2022-03-16 15:30:00,35.38,35.4,35.28,35.37,486285.0,33.8171,33.8362,33.7215,33.8075,486285.0
2022-03-16 15:40:00,35.37,35.44,35.29,35.43,728823.0,33.8075,33.8744,33.731,33.8648,728823.0
2022-03-16 15:50:00,35.43,35.62,35.4,35.62,1663444.0,33.8648,34.0465,33.8362,34.0465,1663444.0
2022-03-17 09:30:00,36.05,36.31,35.56,35.62,911198.0,34.4575,34.706,33.9891,34.0465,911198.0
2022-03-17 09:40:00,35.62,35.76,35.34,35.69,412526.0,34.0465,34.1803,33.7788,34.1134,412526.0
2022-03-17 09:50:00,35.69,35.7,35.49,35.52,298644.0,34.1134,34.1229,33.9222,33.9509,298644.0
2022-03-17 10:00:00,35.53,35.64,35.48,35.64,284772.0,33.9604,34.0656,33.9126,34.0656,284772.0
2022-03-17 10:10:00,35.63,35.64,35.43,35.55,302413.0,34.056,34.0656,33.8648,33.9795,302413.0
2022-03-17 10:20:00,35.55,35.56,35.42,35.51,245331.0,33.9795,33.9891,33.8553,33.9413,245331.0
2022-03-17 10:30:00,35.51,35.55,35.46,35.48,261336.0,33.9413,33.9795,33.8935,33.9126,261336.0
2022-03-17 10:40:00,35.48,35.48,35.34,35.48,258777.0,33.9126,33.9126,33.7788,33.9126,258777.0
2022-03-17 10:50:00,35.48,35.66,35.47,35.6,343777.0,33.9126,34.0847,33.9031,34.0273,343777.0
2022-03-17 11:00:00,35.6,35.6,35.47,35.51,167635.0,34.0273,34.0273,33.9031,33.9413,167635.0
2022-03-17 11:10:00,35.5,35.51,35.41,35.43,194584.0,33.9318,33.9413,33.8457,33.8648,194584.0
2022-03-17 11:20:00,35.42,35.51,35.4,35.43,147134.0,33.8553,33.9413,33.8362,33.8648,147134.0
2022-03-17 11:30:00,35.43,35.43,35.33,35.34,178290.0,33.8648,33.8648,33.7693,33.7788,178290.0
2022-03-17 11:40:00,35.35,35.45,35.33,35.45,233702.0,33.7884,33.884,33.7693,33.884,233702.0
2022-03-17 11:50:00,35.45,35.5,35.38,35.47,217553.0,33.884,33.9318,33.8171,33.9031,217553.0
2022-03-17 12:00:00,35.47,35.54,35.45,35.49,196653.0,33.9031,33.97,33.884,33.9222,196653.0
2022-03-17 12:10:00,35.49,35.53,35.45,35.48,211395.0,33.9222,33.9604,33.884,33.9126,211395.0
2022-03-17 12:20:00,35.49,35.62,35.49,35.61,170057.0,33.9222,34.0465,33.9222,34.0369,170057.0
2022-03-17 12:30:00,35.6,35.89,35.53,35.87,353023.0,34.0273,34.3045,33.9604,34.2854,353023.0
2022-03-17 12:40:00,35.88,35.88,35.74,35.79,242538.0,34.295,34.295,34.1611,34.2089,242538.0
2022-03-17 12:50:00,35.79,35.84,35.77,35.77,117051.0,34.2089,34.2567,34.1898,34.1898,117051.0
2022-03-17 13:00:00,35.77,35.8,35.74,35.76,92594.0,34.1898,34.2185,34.1611,34.1803,92594.0
2022-03-17 13:10:00,35.77,35.8,35.74,35.8,105904.0,34.1898,34.2185,34.1611,34.2185,105904.0
2022-03-17 13:20:00,35.8,35.89,35.79,35.89,133978.0,34.2185,34.3045,34.2089,34.3045,133978.0
2022-03-17 13:30:00,35.89,35.96,35.88,35.95,156186.0,34.3045,34.3714,34.295,34.3619,156186.0
2022-03-17 13:40:00,35.95,36.04,35.95,35.99,149364.0,34.3619,34.4479,34.3619,34.4001,149364.0
2022-03-17 13:50:00,35.99,36.04,35.98,35.99,156695.0,34.4001,34.4479,34.3905,34.4001,156695.0
2022-03-17 14:00:00,35.98,36.03,35.96,35.99,157344.0,34.3905,34.4383,34.3714,34.4001,157344.0
2022-03-17 14:10:00,35.98,36.0,35.95,36.0,147316.0,34.3905,34.4097,34.3619,34.4097,147316.0
2022-03-17 14:20:00,35.99,36.01,35.92,35.92,174477.0,34.4001,34.4192,34.3332,34.3332,174477.0
2022-03-17 14:30:00,35.92,35.97,35.91,35.93,166809.0,34.3332,34.381,34.3236,34.3428,166809.0
2022-03-17 14:40:00,35.93,35.94,35.87,35.93,141369.0,34.3428,34.3523,34.2854,34.3428,141369.0
2022-03-17 14:50:00,35.93,35.94,35.86,35.93,158600.0,34.3428,34.3523,34.2758,34.3428,158600.0
2022-03-17 15:00:00,35.93,35.96,35.9,35.91,176179.0,34.3428,34.3714,34.3141,34.3236,176179.0
2022-03-17 15:10:00,35.92,36.04,35.83,36.02,338322.0,34.3332,34.4479,34.2472,34.4288,338322.0
2022-03-17 15:20:00,36.02,36.15,36.0,36.14,955419.0,34.4288,34.553,34.4097,34.5435,955419.0
2022-03-17 15:30:00,36.13,36.17,36.1,36.16,620487.0,34.5339,34.5722,34.5052,34.5626,620487.0
2022-03-17 15:40:00,36.16,36.33,36.15,36.31,1159377.0,34.5626,34.7251,34.553,34.706,1159377.0
2022-03-17 15:50:00,36.31,36.31,36.21,36.31,2076213.0,34.706,34.706,34.6104,34.706,2076213.0
2022-03-18 09:30:00,36.09,36.26,35.92,36.08,2474046.0,34.4957,34.6582,34.3332,34.4861,2474046.0
2022-03-18 09:40:00,36.08,36.11,35.95,36.04,323112.0,34.4861,34.5148,34.3619,34.4479,323112.0
2022-03-18 09:50:00,36.04,36.14,35.94,36.14,302525.0,34.4479,34.5435,34.3523,34.5435,302525.0
2022-03-18 10:00:00,36.14,36.21,36.07,36.18,166632.0,34.5435,34.6104,34.4766,34.5817,166632.0
2022-03-18 10:10:00,36.18,36.25,36.07,36.1,168624.0,34.5817,34.6486,34.4766,34.5052,168624.0
2022-03-18 10:20:00,36.11,36.22,36.1,36.17,121411.0,34.5148,34.6199,34.5052,34.5722,121411.0
2022-03-18 10:30:00,36.18,36.33,36.17,36.23,147681.0,34.5817,34.7251,34.5722,34.6295,147681.0
2022-03-18 10:40:00,36.23,36.24,36.14,36.15,100670.0,34.6295,34.6391,34.5435,34.553,100670.0
2022-03-18 10:50:00,36.15,36.2,36.05,36.08,172956.0,34.553,34.6008,34.4575,34.4861,172956.0
2022-03-18 11:00:00,36.08,36.11,36.0,36.03,109060.0,34.4861,34.5148,34.4097,34.4383,109060.0
2022-03-18 11:10:00,36.03,36.19,36.02,36.18,157569.0,34.4383,34.5913,34.4288,34.5817,157569.0
2022-03-18 11:20:00,36.17,36.17,36.02,36.02,111348.0,34.5722,34.5722,34.4288,34.4288,111348.0
2022-03-18 11:30:00,36.02,36.15,36.0,36.05,343992.0,34.4288,34.553,34.4097,34.4575,343992.0
2022-03-18 11:40:00,36.04,36.13,36.02,36.05,186386.0,34.4479,34.5339,34.4288,34.4575,186386.0
2022-03-18 11:50:00,36.06,36.1,35.99,36.07,190034.0,34.467,34.5052,34.4001,34.4766,190034.0
2022-03-18 12:00:00,36.07,36.1,36.02,36.07,93763.0,34.4766,34.5052,34.4288,34.4766,93763.0
2022-03-18 12:10:00,36.07,36.13,36.0,36.08,143770.0,34.4766,34.5339,34.4097,34.4861,143770.0
2022-03-18 12:20:00,36.08,36.11,36.05,36.07,93659.0,34.4861,34.5148,34.4575,34.4766,93659.0
2022-03-18 12:30:00,36.07,36.14,36.07,36.11,111890.0,34.4766,34.5435,34.4766,34.5148,111890.0
2022-03-18 12:40:00,36.12,36.17,36.08,36.15,252916.0,34.5244,34.5722,34.4861,34.553,252916.0
2022-03-18 12:50:00,36.15,36.19,36.12,36.17,157694.0,34.553,34.5913,34.5244,34.5722,157694.0
2022-03-18 13:00:00,36.18,36.2,36.14,36.2,93207.0,34.5817,34.6008,34.5435,34.6008,93207.0
2022-03-18 13:10:00,36.2,36.22,36.13,36.14,164637.0,34.6008,34.6199,34.5339,34.5435,164637.0
2022-03-18 13:20:00,36.14,36.21,36.12,36.2,394060.0,34.5435,34.6104,34.5244,34.6008,394060.0
2022-03-18 13:30:00,36.21,36.32,36.19,36.29,156846.0,34.6104,34.7155,34.5913,34.6869,156846.0
2022-03-18 13:40:00,36.29,36.31,36.22,36.22,619780.0,34.6869,34.706,34.6199,34.6199,619780.0
2022-03-18 13:50:00,36.23,36.25,36.13,36.16,268429.0,34.6295,34.6486,34.5339,34.5626,268429.0
2022-03-18 14:00:00,36.16,36.2,36.15,36.16,138745.0,34.5626,34.6008,34.553,34.5626,138745.0
2022-03-18 14:10:00,36.16,36.2,36.14,36.15,1145143.0,34.5626,34.6008,34.5435,34.553,1145143.0
2022-03-18 14:20:00,36.14,36.18,36.07,36.18,377537.0,34.5435,34.5817,34.4766,34.5817,377537.0
2022-03-18 14:30:00,36.18,36.2,36.14,36.16,179227.0,34.5817,34.6008,34.5435,34.5626,179227.0
2022-03-18 14:40:00,36.15,36.16,36.03,36.07,777203.0,34.553,34.5626,34.4383,34.4766,777203.0
2022-03-18 14:50:00,36.08,36.13,36.07,36.1,211055.0,34.4861,34.5339,34.4766,34.5052,211055.0
2022-03-18 15:00:00,36.09,36.22,36.09,36.2,230375.0,34.4957,34.6199,34.4957,34.6008,230375.0
2022-03-18 15:10:00,36.2,36.24,36.18,36.23,375568.0,34.6008,34.6391,34.5817,34.6295,375568.0
2022-03-18 15:20:00,36.23,36.27,36.19,36.23,404259.0,34.6295,34.6677,34.5913,34.6295,404259.0
2022-03-18 15:30:00,36.22,36.26,36.19,36.19,595521.0,34.6199,34.6582,34.5913,34.5913,595521.0
2022-03-18 15:40:00,36.19,36.35,36.18,36.33,928912.0,34.5913,34.7442,34.5817,34.7251,928912.0
2022-03-18 15:50:00,36.33,36.35,36.19,36.31,2231374.0,34.7251,34.7442,34.5913,34.706,2231374.0
2022-03-21 09:30:00,36.08,36.69,36.08,36.54,705295.0,34.4861,35.0692,34.4861,34.9258,705295.0
2022-03-21 09:40:00,36.54,36.94,36.47,36.83,582194.0,34.9258,35.3081,34.8589,35.203,582194.0
2022-03-21 09:50:00,36.83,36.86,36.71,36.79,279442.0,35.203,35.2317,35.0883,35.1648,279442.0
2022-03-21 10:00:00,36.78,36.9,36.74,36.9,197439.0,35.1552,35.2699,35.117,35.2699,197439.0
2022-03-21 10:10:00,36.9,36.99,36.81,36.98,205796.0,35.2699,35.3559,35.1839,35.3464,205796.0
2022-03-21 10:20:00,36.98,37.08,36.96,37.08,254586.0,35.3464,35.442,35.3273,35.442,254586.0
2022-03-21 10:30:00,37.08,37.09,36.94,36.96,208226.0,35.442,35.4515,35.3081,35.3273,208226.0
2022-03-21 10:40:00,36.95,36.97,36.89,36.91,108856.0,35.3177,35.3368,35.2603,35.2795,108856.0
2022-03-21 10:50:00,36.9,36.94,36.84,36.86,149987.0,35.2699,35.3081,35.2126,35.2317,149987.0
2022-03-21 11:00:00,36.87,36.9,36.78,36.79,133540.0,35.2412,35.2699,35.1552,35.1648,133540.0
2022-03-21 11:10:00,36.79,36.83,36.74,36.76,282020.0,35.1648,35.203,35.117,35.1361,282020.0
2022-03-21 11:20:00,36.75,36.84,36.71,36.8,185632.0,35.1265,35.2126,35.0883,35.1743,185632.0
2022-03-21 11:30:00,36.8,36.83,36.7,36.7,197015.0,35.1743,35.203,35.0787,35.0787,197015.0
2022-03-21 11:40:00,36.7,36.71,36.6,36.63,143632.0,35.0787,35.0883,34.9832,35.0118,143632.0
2022-03-21 11:50:00,36.64,36.72,36.63,36.68,155190.0,35.0214,35.0979,35.0118,35.0596,155190.0
2022-03-21 12:00:00,36.68,36.72,36.58,36.7,115299.0,35.0596,35.0979,34.964,35.0787,115299.0
2022-03-21 12:10:00,36.7,36.81,36.68,36.8,133427.0,35.0787,35.1839,35.0596,35.1743,133427.0
2022-03-21 12:20:00,36.8,36.84,36.77,36.8,121863.0,35.1743,35.2126,35.1456,35.1743,121863.0
2022-03-21 12:30:00,36.8,36.81,36.55,36.59,179125.0,35.1743,35.1839,34.9354,34.9736,179125.0
2022-03-21 12:40:00,36.6,36.71,36.59,36.7,123754.0,34.9832,35.0883,34.9736,35.0787,123754.0
2022-03-21 12:50:00,36.7,36.71,36.59,36.64,150723.0,35.0787,35.0883,34.9736,35.0214,150723.0
2022-03-21 13:00:00,36.64,36.66,36.61,36.64,178824.0,35.0214,35.0405,34.9927,35.0214,178824.0
2022-03-21 13:10:00,36.64,36.66,36.53,36.54,199723.0,35.0214,35.0405,34.9163,34.9258,199723.0
2022-03-21 13:20:00,36.54,36.63,36.52,36.62,163450.0,34.9258,35.0118,34.9067,35.0023,163450.0
2022-03-21 13:30:00,36.62,36.72,36.62,36.68,182949.0,35.0023,35.0979,35.0023,35.0596,182949.0
2022-03-21 13:40:00,36.67,36.67,36.58,36.62,99931.0,35.0501,35.0501,34.964,35.0023,99931.0
2022-03-21 13:50:00,36.62,36.67,36.58,36.67,127031.0,35.0023,35.0501,34.964,35.0501,127031.0
2022-03-21 14:00:00,36.68,36.7,36.61,36.66,144586.0,35.0596,35.0787,34.9927,35.0405,144586.0
2022-03-21 14:10:00,36.66,36.66,36.58,36.63,133126.0,35.0405,35.0405,34.964,35.0118,133126.0
2022-03-21 14:20:00,36.63,36.71,36.62,36.7,156968.0,35.0118,35.0883,35.0023,35.0787,156968.0
2022-03-21 14:30:00,36.7,36.72,36.64,36.66,168797.0,35.0787,35.0979,35.0214,35.0405,168797.0
2022-03-21 14:40:00,36.67,36.71,36.62,36.66,193699.0,35.0501,35.0883,35.0023,35.0405,193699.0
2022-03-21 14:50:00,36.65,36.71,36.59,36.62,190287.0,35.0309,35.0883,34.9736,35.0023,190287.0
2022-03-21 15:00:00,36.62,36.64,36.58,36.63,185091.0,35.0023,35.0214,34.964,35.0118,185091.0
2022-03-21 15:10:00,36.64,36.73,36.63,36.68,206695.0,35.0214,35.1074,35.0118,35.0596,206695.0
2022-03-21 15:20:00,36.67,36.81,36.66,36.8,340502.0,35.0501,35.1839,35.0405,35.1743,340502.0
2022-03-21 15:30:00,36.8,36.85,36.63,36.63,759070.0,35.1743,35.2221,35.0118,35.0118,759070.0
2022-03-21 15:40:00,36.64,36.7,36.6,36.66,551975.0,35.0214,35.0787,34.9832,35.0405,551975.0
2022-03-21 15:50:00,36.67,36.87,36.66,36.86,1548694.0,35.0501,35.2412,35.0405,35.2317,1548694.0
2022-03-22 09:30:00,36.9,36.98,36.63,36.7,441607.0,35.2699,35.3464,35.0118,35.0787,441607.0
2022-03-22 09:40:00,36.72,37.05,36.7,36.94,217575.0,35.0979,35.4133,35.0787,35.3081,217575.0
2022-03-22 09:50:00,36.94,37.05,36.8,36.8,251663.0,35.3081,35.4133,35.1743,35.1743,251663.0
2022-03-22 10:00:00,36.81,36.88,36.68,36.84,212691.0,35.1839,35.2508,35.0596,35.2126,212691.0
2022-03-22 10:10:00,36.84,36.9,36.7,36.75,178022.0,35.2126,35.2699,35.0787,35.1265,178022.0
2022-03-22 10:20:00,36.74,36.84,36.73,36.84,197424.0,35.117,35.2126,35.1074,35.2126,197424.0
2022-03-22 10:30:00,36.84,36.93,36.79,36.84,195524.0,35.2126,35.2986,35.1648,35.2126,195524.0
2022-03-22 10:40:00,36.84,36.87,36.74,36.8,150797.0,35.2126,35.2412,35.117,35.1743,150797.0
2022-03-22 10:50:00,36.8,36.85,36.7,36.76,353320.0,35.1743,35.2221,35.0787,35.1361,353320.0
2022-03-22 11:00:00,36.77,36.78,36.64,36.68,484118.0,35.1456,35.1552,35.0214,35.0596,484118.0
2022-03-22 11:10:00,36.69,36.71,36.56,36.65,1152704.0,35.0692,35.0883,34.9449,35.0309,1152704.0
2022-03-22 11:20:00,36.65,36.88,36.64,36.82,140658.0,35.0309,35.2508,35.0214,35.1934,140658.0
2022-03-22 11:30:00,36.82,36.82,36.74,36.77,101128.0,35.1934,35.1934,35.117,35.1456,101128.0
2022-03-22 11:40:00,36.77,36.83,36.75,36.82,111045.0,35.1456,35.203,35.1265,35.1934,111045.0
2022-03-22 11:50:00,36.82,36.91,36.75,36.86,1582689.0,35.1934,35.2795,35.1265,35.2317,1582689.0
2022-03-22 12:00:00,36.85,36.93,36.85,36.89,382913.0,35.2221,35.2986,35.2221,35.2603,382913.0
2022-03-22 12:10:00,36.9,36.91,36.78,36.79,170224.0,35.2699,35.2795,35.1552,35.1648,170224.0
2022-03-22 12:20:00,36.79,36.79,36.62,36.63,308649.0,35.1648,35.1648,35.0023,35.0118,308649.0
2022-03-22 12:30:00,36.63,36.64,36.57,36.64,230296.0,35.0118,35.0214,34.9545,35.0214,230296.0
2022-03-22 12:40:00,36.63,36.63,36.57,36.59,110812.0,35.0118,35.0118,34.9545,34.9736,110812.0
2022-03-22 12:50:00,36.59,36.66,36.59,36.62,325311.0,34.9736,35.0405,34.9736,35.0023,325311.0
2022-03-22 13:00:00,36.62,36.66,36.61,36.64,185207.0,35.0023,35.0405,34.9927,35.0214,185207.0
2022-03-22 13:10:00,36.64,36.69,36.63,36.64,220145.0,35.0214,35.0692,35.0118,35.0214,220145.0
2022-03-22 13:20:00,36.64,36.73,36.58,36.73,404166.0,35.0214,35.1074,34.964,35.1074,404166.0
2022-03-22 13:30:00,36.73,36.84,36.72,36.77,225329.0,35.1074,35.2126,35.0979,35.1456,225329.0
2022-03-22 13:40:00,36.77,36.81,36.74,36.77,339287.0,35.1456,35.1839,35.117,35.1456,339287.0
2022-03-22 13:50:00,36.77,36.77,36.72,36.73,265933.0,35.1456,35.1456,35.0979,35.1074,265933.0
2022-03-22 14:00:00,36.73,36.75,36.69,36.71,533662.0,35.1074,35.1265,35.0692,35.0883,533662.0
2022-03-22 14:10:00,36.71,36.72,36.63,36.65,151953.0,35.0883,35.0979,35.0118,35.0309,151953.0
2022-03-22 14:20:00,36.65,36.67,36.55,36.57,277897.0,35.0309,35.0501,34.9354,34.9545,277897.0
2022-03-22 14:30:00,36.57,36.6,36.49,36.57,150458.0,34.9545,34.9832,34.878,34.9545,150458.0
2022-03-22 14:40:00,36.57,36.62,36.54,36.61,235044.0,34.9545,35.0023,34.9258,34.9927,235044.0
2022-03-22 14:50:00,36.6,36.63,36.59,36.62,185831.0,34.9832,35.0118,34.9736,35.0023,185831.0
2022-03-22 15:00:00,36.61,36.66,36.59,36.61,281286.0,34.9927,35.0405,34.9736,34.9927,281286.0
2022-03-22 15:10:00,36.61,36.68,36.54,36.65,224583.0,34.9927,35.0596,34.9258,35.0309,224583.0
2022-03-22 15:20:00,36.65,36.69,36.62,36.62,282381.0,35.0309,35.0692,35.0023,35.0023,282381.0
2022-03-22 15:30:00,36.63,36.75,36.6,36.71,415799.0,35.0118,35.1265,34.9832,35.0883,415799.0
2022-03-22 15:40:00,36.71,36.79,36.66,36.79,651188.0,35.0883,35.1648,35.0405,35.1648,651188.0
2022-03-22 15:50:00,36.79,36.83,36.67,36.81,3168213.0,35.1648,35.203,35.0501,35.1839,3168213.0
2022-03-23 09:30:00,36.81,36.93,36.53,36.6,906695.0,35.1839,35.2986,34.9163,34.9832,906695.0
2022-03-23 09:40:00,36.58,36.58,36.33,36.4,1364148.0,34.964,34.964,34.7251,34.792,1364148.0
2022-03-23 09:50:00,36.41,36.6,36.36,36.5,362412.0,34.8016,34.9832,34.7538,34.8876,362412.0
2022-03-23 10:00:00,36.49,36.54,36.37,36.47,217284.0,34.878,34.9258,34.7633,34.8589,217284.0
2022-03-23 10:10:00,36.47,36.55,36.4,36.45,675834.0,34.8589,34.9354,34.792,34.8398,675834.0
2022-03-23 10:20:00,36.45,36.59,36.44,36.54,297774.0,34.8398,34.9736,34.8302,34.9258,297774.0
2022-03-23 10:30:00,36.53,36.68,36.52,36.54,471033.0,34.9163,35.0596,34.9067,34.9258,471033.0
2022-03-23 10:40:00,36.54,36.68,36.54,36.64,116004.0,34.9258,35.0596,34.9258,35.0214,116004.0
2022-03-23 10:50:00,36.65,36.65,36.56,36.56,74167.0,35.0309,35.0309,34.9449,34.9449,74167.0
2022-03-23 11:00:00,36.57,36.64,36.52,36.56,338803.0,34.9545,35.0214,34.9067,34.9449,338803.0
2022-03-23 11:10:00,36.57,36.71,36.55,36.63,317942.0,34.9545,35.0883,34.9354,35.0118,317942.0
2022-03-23 11:20:00,36.64,36.64,36.53,36.58,115729.0,35.0214,35.0214,34.9163,34.964,115729.0
2022-03-23 11:30:00,36.56,36.58,36.48,36.48,110714.0,34.9449,34.964,34.8685,34.8685,110714.0
2022-03-23 11:40:00,36.49,36.54,36.49,36.53,168248.0,34.878,34.9258,34.878,34.9163,168248.0
2022-03-23 11:50:00,36.53,36.56,36.49,36.5,182621.0,34.9163,34.9449,34.878,34.8876,182621.0
2022-03-23 12:00:00,36.5,36.58,36.49,36.57,149153.0,34.8876,34.964,34.878,34.9545,149153.0
2022-03-23 12:10:00,36.56,36.6,36.49,36.59,214154.0,34.9449,34.9832,34.878,34.9736,214154.0
2022-03-23 12:20:00,36.59,36.59,36.49,36.49,251087.0,34.9736,34.9736,34.878,34.878,251087.0
2022-03-23 12:30:00,36.5,36.53,36.37,36.38,334762.0,34.8876,34.9163,34.7633,34.7729,334762.0
2022-03-23 12:40:00,36.39,36.44,36.37,36.4,379206.0,34.7824,34.8302,34.7633,34.792,379206.0
2022-03-23 12:50:00,36.4,36.45,36.38,36.41,400110.0,34.792,34.8398,34.7729,34.8016,400110.0
2022-03-23 13:00:00,36.42,36.44,36.39,36.4,260496.0,34.8111,34.8302,34.7824,34.792,260496.0
2022-03-23 13:10:00,36.41,36.52,36.39,36.44,419039.0,34.8016,34.9067,34.7824,34.8302,419039.0
2022-03-23 13:20:00,36.43,36.45,36.38,36.4,124159.0,34.8207,34.8398,34.7729,34.792,124159.0
2022-03-23 13:30:00,36.4,36.47,36.37,36.45,155520.0,34.792,34.8589,34.7633,34.8398,155520.0
2022-03-23 13:40:00,36.45,36.49,36.42,36.48,129000.0,34.8398,34.878,34.8111,34.8685,129000.0
2022-03-23 13:50:00,36.48,36.59,36.47,36.54,218535.0,34.8685,34.9736,34.8589,34.9258,218535.0
2022-03-23 14:00:00,36.54,36.56,36.48,36.51,539478.0,34.9258,34.9449,34.8685,34.8971,539478.0
2022-03-23 14:10:00,36.5,36.53,36.46,36.52,347412.0,34.8876,34.9163,34.8493,34.9067,347412.0
2022-03-23 14:20:00,36.51,36.64,36.5,36.63,261302.0,34.8971,35.0214,34.8876,35.0118,261302.0
2022-03-23 14:30:00,36.63,36.64,36.56,36.6,606434.0,35.0118,35.0214,34.9449,34.9832,606434.0
2022-03-23 14:40:00,36.61,36.63,36.57,36.59,296665.0,34.9927,35.0118,34.9545,34.9736,296665.0
2022-03-23 14:50:00,36.6,36.61,36.54,36.55,263393.0,34.9832,34.9927,34.9258,34.9354,263393.0
2022-03-23 15:00:00,36.55,36.59,36.53,36.56,642495.0,34.9354,34.9736,34.9163,34.9449,642495.0
2022-03-23 15:10:00,36.56,36.59,36.53,36.55,245250.0,34.9449,34.9736,34.9163,34.9354,245250.0
2022-03-23 15:20:00,36.55,36.58,36.52,36.58,289651.0,34.9354,34.964,34.9067,34.964,289651.0
2022-03-23 15:30:00,36.57,36.57,36.44,36.45,264511.0,34.9545,34.9545,34.8302,34.8398,264511.0
2022-03-23 15:40:00,36.45,36.52,36.41,36.43,402950.0,34.8398,34.9067,34.8016,34.8207,402950.0
2022-03-23 15:50:00,36.43,36.47,36.37,36.38,1244528.0,34.8207,34.8589,34.7633,34.7729,1244528.0
2022-03-24 09:30:00,36.46,36.67,36.38,36.38,536763.0,34.8493,35.0501,34.7729,34.7729,536763.0
2022-03-24 09:40:00,36.37,36.55,36.34,36.54,311659.0,34.7633,34.9354,34.7346,34.9258,311659.0
2022-03-24 09:50:00,36.54,36.8,36.52,36.76,319661.0,34.9258,35.1743,34.9067,35.1361,319661.0
2022-03-24 10:00:00,36.76,36.94,36.73,36.94,304132.0,35.1361,35.3081,35.1074,35.3081,304132.0
2022-03-24 10:10:00,36.94,37.02,36.9,36.99,450887.0,35.3081,35.3846,35.2699,35.3559,450887.0
2022-03-24 10:20:00,36.99,37.04,36.85,36.87,399861.0,35.3559,35.4037,35.2221,35.2412,399861.0
2022-03-24 10:30:00,36.87,36.97,36.86,36.95,266711.0,35.2412,35.3368,35.2317,35.3177,266711.0
2022-03-24 10:40:00,36.96,37.01,36.91,36.93,277992.0,35.3273,35.375,35.2795,35.2986,277992.0
2022-03-24 10:50:00,36.93,36.96,36.79,36.8,244787.0,35.2986,35.3273,35.1648,35.1743,244787.0
2022-03-24 11:00:00,36.81,36.92,36.78,36.8,170908.0,35.1839,35.289,35.1552,35.1743,170908.0
2022-03-24 11:10:00,36.8,36.85,36.73,36.83,103199.0,35.1743,35.2221,35.1074,35.203,103199.0
2022-03-24 11:20:00,36.84,36.86,36.81,36.83,191442.0,35.2126,35.2317,35.1839,35.203,191442.0
2022-03-24 11:30:00,36.84,36.86,36.82,36.83,164347.0,35.2126,35.2317,35.1934,35.203,164347.0
2022-03-24 11:40:00,36.83,36.9,36.83,36.88,119301.0,35.203,35.2699,35.203,35.2508,119301.0
2022-03-24 11:50:00,36.88,36.88,36.71,36.73,146513.0,35.2508,35.2508,35.0883,35.1074,146513.0
2022-03-24 12:00:00,36.74,36.75,36.65,36.68,119844.0,35.117,35.1265,35.0309,35.0596,119844.0
2022-03-24 12:10:00,36.68,36.72,36.64,36.66,94001.0,35.0596,35.0979,35.0214,35.0405,94001.0
2022-03-24 12:20:00,36.66,36.66,36.56,36.59,111371.0,35.0405,35.0405,34.9449,34.9736,111371.0
2022-03-24 12:30:00,36.59,36.63,36.57,36.61,85694.0,34.9736,35.0118,34.9545,34.9927,85694.0
2022-03-24 12:40:00,36.61,36.63,36.56,36.59,124787.0,34.9927,35.0118,34.9449,34.9736,124787.0
2022-03-24 12:50:00,36.59,36.64,36.59,36.61,58010.0,34.9736,35.0214,34.9736,34.9927,58010.0
2022-03-24 13:00:00,36.61,36.63,36.57,36.62,92358.0,34.9927,35.0118,34.9545,35.0023,92358.0
2022-03-24 13:10:00,36.62,36.63,36.57,36.6,86044.0,35.0023,35.0118,34.9545,34.9832,86044.0
2022-03-24 13:20:00,36.59,36.65,36.57,36.62,57065.0,34.9736,35.0309,34.9545,35.0023,57065.0
2022-03-24 13:30:00,36.62,36.64,36.59,36.64,69797.0,35.0023,35.0214,34.9736,35.0214,69797.0
2022-03-24 13:40:00,36.63,36.68,36.59,36.68,81014.0,35.0118,35.0596,34.9736,35.0596,81014.0
2022-03-24 13:50:00,36.67,36.67,36.63,36.64,42995.0,35.0501,35.0501,35.0118,35.0214,42995.0
2022-03-24 14:00:00,36.64,36.65,36.61,36.63,77672.0,35.0214,35.0309,34.9927,35.0118,77672.0
2022-03-24 14:10:00,36.62,36.63,36.59,36.63,73250.0,35.0023,35.0118,34.9736,35.0118,73250.0
2022-03-24 14:20:00,36.62,36.65,36.58,36.62,96569.0,35.0023,35.0309,34.964,35.0023,96569.0
2022-03-24 14:30:00,36.62,36.65,36.59,36.65,76009.0,35.0023,35.0309,34.9736,35.0309,76009.0
2022-03-24 14:40:00,36.64,36.66,36.57,36.59,103902.0,35.0214,35.0405,34.9545,34.9736,103902.0
2022-03-24 14:50:00,36.58,36.66,36.58,36.63,122986.0,34.964,35.0405,34.964,35.0118,122986.0
2022-03-24 15:00:00,36.62,36.71,36.61,36.7,140599.0,35.0023,35.0883,34.9927,35.0787,140599.0
2022-03-24 15:10:00,36.69,36.72,36.66,36.72,159236.0,35.0692,35.0979,35.0405,35.0979,159236.0
2022-03-24 15:20:00,36.72,36.76,36.7,36.7,173423.0,35.0979,35.1361,35.0787,35.0787,173423.0
2022-03-24 15:30:00,36.7,36.71,36.63,36.65,205555.0,35.0787,35.0883,35.0118,35.0309,205555.0
2022-03-24 15:40:00,36.65,36.66,36.57,36.59,310734.0,35.0309,35.0405,34.9545,34.9736,310734.0
2022-03-24 15:50:00,36.6,36.69,36.56,36.69,1011943.0,34.9832,35.0692,34.9449,35.0692,1011943.0
2022-03-25 09:30:00,36.72,36.94,36.62,36.63,321515.0,35.0979,35.3081,35.0023,35.0118,321515.0
2022-03-25 09:40:00,36.63,36.7,36.57,36.64,137210.0,35.0118,35.0787,34.9545,35.0214,137210.0
2022-03-25 09:50:00,36.64,36.65,36.54,36.58,185009.0,35.0214,35.0309,34.9258,34.964,185009.0
2022-03-25 10:00:00,36.58,36.67,36.55,36.63,121343.0,34.964,35.0501,34.9354,35.0118,121343.0
2022-03-25 10:10:00,36.63,36.81,36.63,36.78,117928.0,35.0118,35.1839,35.0118,35.1552,117928.0
2022-03-25 10:20:00,36.78,36.81,36.73,36.73,99065.0,35.1552,35.1839,35.1074,35.1074,99065.0
2022-03-25 10:30:00,36.73,36.74,36.67,36.7,109867.0,35.1074,35.117,35.0501,35.0787,109867.0
2022-03-25 10:40:00,36.7,36.75,36.67,36.72,80065.0,35.0787,35.1265,35.0501,35.0979,80065.0
2022-03-25 10:50:00,36.73,36.73,36.67,36.71,77809.0,35.1074,35.1074,35.0501,35.0883,77809.0
2022-03-25 11:00:00,36.71,36.72,36.58,36.58,103126.0,35.0883,35.0979,34.964,34.964,103126.0
2022-03-25 11:10:00,36.58,36.59,36.51,36.55,74140.0,34.964,34.9736,34.8971,34.9354,74140.0
2022-03-25 11:20:00,36.55,36.57,36.46,36.5,118356.0,34.9354,34.9545,34.8493,34.8876,118356.0
2022-03-25 11:30:00,36.5,36.56,36.45,36.54,98830.0,34.8876,34.9449,34.8398,34.9258,98830.0
2022-03-25 11:40:00,36.53,36.59,36.52,36.55,160525.0,34.9163,34.9736,34.9067,34.9354,160525.0
2022-03-25 11:50:00,36.55,36.66,36.54,36.6,85794.0,34.9354,35.0405,34.9258,34.9832,85794.0
2022-03-25 12:00:00,36.59,36.65,36.59,36.61,98869.0,34.9736,35.0309,34.9736,34.9927,98869.0
2022-03-25 12:10:00,36.61,36.66,36.57,36.58,80964.0,34.9927,35.0405,34.9545,34.964,80964.0
2022-03-25 12:20:00,36.58,36.67,36.55,36.65,113323.0,34.964,35.0501,34.9354,35.0309,113323.0
2022-03-25 12:30:00,36.65,36.65,36.57,36.62,108509.0,35.0309,35.0309,34.9545,35.0023,108509.0
2022-03-25 12:40:00,36.62,36.67,36.62,36.66,86576.0,35.0023,35.0501,35.0023,35.0405,86576.0
2022-03-25 12:50:00,36.66,36.69,36.61,36.66,139113.0,35.0405,35.0692,34.9927,35.0405,139113.0
2022-03-25 13:00:00,36.67,36.72,36.64,36.66,143102.0,35.0501,35.0979,35.0214,35.0405,143102.0
2022-03-25 13:10:00,36.66,36.68,36.62,36.66,123480.0,35.0405,35.0596,35.0023,35.0405,123480.0
2022-03-25 13:20:00,36.66,36.68,36.58,36.64,72062.0,35.0405,35.0596,34.964,35.0214,72062.0
2022-03-25 13:30:00,36.64,36.67,36.62,36.63,68756.0,35.0214,35.0501,35.0023,35.0118,68756.0
2022-03-25 13:40:00,36.64,36.65,36.6,36.61,54601.0,35.0214,35.0309,34.9832,34.9927,54601.0
2022-03-25 13:50:00,36.62,36.64,36.58,36.62,116312.0,35.0023,35.0214,34.964,35.0023,116312.0
2022-03-25 14:00:00,36.62,36.68,36.61,36.68,70047.0,35.0023,35.0596,34.9927,35.0596,70047.0
2022-03-25 14:10:00,36.68,36.71,36.66,36.71,90192.0,35.0596,35.0883,35.0405,35.0883,90192.0
2022-03-25 14:20:00,36.71,36.72,36.66,36.7,113264.0,35.0883,35.0979,35.0405,35.0787,113264.0
2022-03-25 14:30:00,36.7,36.73,36.69,36.7,66259.0,35.0787,35.1074,35.0692,35.0787,66259.0
2022-03-25 14:40:00,36.7,36.75,36.69,36.75,65203.0,35.0787,35.1265,35.0692,35.1265,65203.0
2022-03-25 14:50:00,36.75,36.79,36.73,36.73,98165.0,35.1265,35.1648,35.1074,35.1074,98165.0
2022-03-25 15:00:00,36.73,36.74,36.69,36.7,118172.0,35.1074,35.117,35.0692,35.0787,118172.0
2022-03-25 15:10:00,36.7,36.74,36.69,36.71,161396.0,35.0787,35.117,35.0692,35.0883,161396.0
2022-03-25 15:20:00,36.72,36.72,36.61,36.61,175455.0,35.0979,35.0979,34.9927,34.9927,175455.0
2022-03-25 15:30:00,36.61,36.67,36.56,36.67,370504.0,34.9927,35.0501,34.9449,35.0501,370504.0
2022-03-25 15:40:00,36.67,36.81,36.67,36.8,307492.0,35.0501,35.1839,35.0501,35.1743,307492.0
2022-03-25 15:50:00,36.8,36.94,36.75,36.93,969133.0,35.1743,35.3081,35.1265,35.2986,969133.0
2022-03-28 09:30:00,36.89,36.94,36.62,36.77,455097.0,35.2603,35.3081,35.0023,35.1456,455097.0
2022-03-28 09:40:00,36.76,37.03,36.76,37.02,498823.0,35.1361,35.3942,35.1361,35.3846,498823.0
2022-03-28 09:50:00,37.03,37.24,36.96,37.19,457333.0,35.3942,35.5949,35.3273,35.5471,457333.0
2022-03-28 10:00:00,37.19,37.34,37.18,37.3,604219.0,35.5471,35.6905,35.5375,35.6522,604219.0
2022-03-28 10:10:00,37.3,37.38,37.24,37.32,447567.0,35.6522,35.7287,35.5949,35.6714,447567.0
2022-03-28 10:20:00,37.31,37.4,37.28,37.39,779010.0,35.6618,35.7478,35.6331,35.7383,779010.0
2022-03-28 10:30:00,37.4,37.44,37.34,37.43,772873.0,35.7478,35.7861,35.6905,35.7765,772873.0
2022-03-28 10:40:00,37.43,37.52,37.31,37.32,346978.0,35.7765,35.8625,35.6618,35.6714,346978.0
2022-03-28 10:50:00,37.33,37.37,37.26,37.37,713366.0,35.6809,35.7191,35.614,35.7191,713366.0
2022-03-28 11:00:00,37.37,37.51,37.25,37.42,400621.0,35.7191,35.853,35.6044,35.7669,400621.0
2022-03-28 11:10:00,37.43,37.49,37.34,37.37,257581.0,35.7765,35.8338,35.6905,35.7191,257581.0
2022-03-28 11:20:00,37.37,37.4,37.35,37.4,163182.0,35.7191,35.7478,35.7,35.7478,163182.0
2022-03-28 11:30:00,37.4,37.42,37.26,37.3,242380.0,35.7478,35.7669,35.614,35.6522,242380.0
2022-03-28 11:40:00,37.3,37.32,37.24,37.26,272666.0,35.6522,35.6714,35.5949,35.614,272666.0
2022-03-28 11:50:00,37.25,37.31,37.21,37.27,707127.0,35.6044,35.6618,35.5662,35.6236,707127.0
2022-03-28 12:00:00,37.27,37.4,37.25,37.38,118162.0,35.6236,35.7478,35.6044,35.7287,118162.0
2022-03-28 12:10:00,37.39,37.45,37.37,37.4,151497.0,35.7383,35.7956,35.7191,35.7478,151497.0
2022-03-28 12:20:00,37.41,37.42,37.37,37.38,120504.0,35.7574,35.7669,35.7191,35.7287,120504.0
2022-03-28 12:30:00,37.38,37.43,37.38,37.41,105414.0,35.7287,35.7765,35.7287,35.7574,105414.0
2022-03-28 12:40:00,37.4,37.41,37.34,37.4,126075.0,35.7478,35.7574,35.6905,35.7478,126075.0
2022-03-28 12:50:00,37.39,37.4,37.35,37.39,74596.0,35.7383,35.7478,35.7,35.7383,74596.0
2022-03-28 13:00:00,37.39,37.39,37.28,37.34,117016.0,35.7383,35.7383,35.6331,35.6905,117016.0
2022-03-28 13:10:00,37.34,37.35,37.32,37.34,130873.0,35.6905,35.7,35.6714,35.6905,130873.0
2022-03-28 13:20:00,37.34,37.38,37.32,37.36,170948.0,35.6905,35.7287,35.6714,35.7096,170948.0
2022-03-28 13:30:00,37.36,37.39,37.34,37.37,141666.0,35.7096,35.7383,35.6905,35.7191,141666.0
2022-03-28 13:40:00,37.37,37.37,37.26,37.31,121465.0,35.7191,35.7191,35.614,35.6618,121465.0
2022-03-28 13:50:00,37.32,37.37,37.31,37.34,129706.0,35.6714,35.7191,35.6618,35.6905,129706.0
2022-03-28 14:00:00,37.35,37.39,37.35,37.36,97849.0,35.7,35.7383,35.7,35.7096,97849.0
2022-03-28 14:10:00,37.36,37.38,37.33,37.35,155511.0,35.7096,35.7287,35.6809,35.7,155511.0
2022-03-28 14:20:00,37.36,37.42,37.34,37.41,181847.0,35.7096,35.7669,35.6905,35.7574,181847.0
2022-03-28 14:30:00,37.41,37.46,37.4,37.44,162464.0,35.7574,35.8052,35.7478,35.7861,162464.0
2022-03-28 14:40:00,37.43,37.5,37.43,37.45,259001.0,35.7765,35.8434,35.7765,35.7956,259001.0
2022-03-28 14:50:00,37.45,37.55,37.44,37.52,162851.0,35.7956,35.8912,35.7861,35.8625,162851.0
2022-03-28 15:00:00,37.52,37.53,37.41,37.41,228425.0,35.8625,35.8721,35.7574,35.7574,228425.0
2022-03-28 15:10:00,37.41,37.43,37.38,37.41,179688.0,35.7574,35.7765,35.7287,35.7574,179688.0
2022-03-28 15:20:00,37.41,37.44,37.35,37.36,234965.0,35.7574,35.7861,35.7,35.7096,234965.0
2022-03-28 15:30:00,37.37,37.41,37.34,37.36,443952.0,35.7191,35.7574,35.6905,35.7096,443952.0
2022-03-28 15:40:00,37.36,37.46,37.34,37.45,355339.0,35.7096,35.8052,35.6905,35.7956,355339.0
2022-03-28 15:50:00,37.44,37.56,37.41,37.54,1618499.0,35.7861,35.9007,35.7574,35.8816,1618499.0
2022-03-29 09:30:00,37.71,37.85,37.58,37.7,1013037.0,36.0441,36.1779,35.9199,36.0346,1013037.0
2022-03-29 09:40:00,37.7,37.71,37.16,37.49,1066589.0,36.0346,36.0441,35.5184,35.8338,1066589.0
2022-03-29 09:50:00,37.5,37.59,37.46,37.55,644262.0,35.8434,35.9294,35.8052,35.8912,644262.0
2022-03-29 10:00:00,37.56,37.69,37.42,37.68,2174716.0,35.9007,36.025,35.7669,36.0154,2174716.0
2022-03-29 10:10:00,37.68,37.83,37.61,37.75,566658.0,36.0154,36.1588,35.9485,36.0824,566658.0
2022-03-29 10:20:00,37.76,37.76,37.46,37.54,672150.0,36.0919,36.0919,35.8052,35.8816,672150.0
2022-03-29 10:30:00,37.56,37.66,37.54,37.57,246146.0,35.9007,35.9963,35.8816,35.9103,246146.0
2022-03-29 10:40:00,37.57,37.57,37.4,37.47,301892.0,35.9103,35.9103,35.7478,35.8147,301892.0
2022-03-29 10:50:00,37.47,37.52,37.41,37.45,563811.0,35.8147,35.8625,35.7574,35.7956,563811.0
2022-03-29 11:00:00,37.45,37.55,37.45,37.51,144254.0,35.7956,35.8912,35.7956,35.853,144254.0
2022-03-29 11:10:00,37.51,37.51,37.27,37.37,107231.0,35.853,35.853,35.6236,35.7191,107231.0
2022-03-29 11:20:00,37.38,37.44,37.35,37.39,81344.0,35.7287,35.7861,35.7,35.7383,81344.0
2022-03-29 11:30:00,37.38,37.48,37.34,37.35,82817.0,35.7287,35.8243,35.6905,35.7,82817.0
2022-03-29 11:40:00,37.35,37.49,37.35,37.48,86864.0,35.7,35.8338,35.7,35.8243,86864.0
2022-03-29 11:50:00,37.47,37.49,37.43,37.48,75493.0,35.8147,35.8338,35.7765,35.8243,75493.0
2022-03-29 12:00:00,37.48,37.49,37.42,37.43,151010.0,35.8243,35.8338,35.7669,35.7765,151010.0
2022-03-29 12:10:00,37.42,37.43,37.31,37.35,101895.0,35.7669,35.7765,35.6618,35.7,101895.0
2022-03-29 12:20:00,37.35,37.37,37.33,37.34,85359.0,35.7,35.7191,35.6809,35.6905,85359.0
2022-03-29 12:30:00,37.34,37.35,37.27,37.33,119182.0,35.6905,35.7,35.6236,35.6809,119182.0
2022-03-29 12:40:00,37.33,37.45,37.33,37.45,98330.0,35.6809,35.7956,35.6809,35.7956,98330.0
2022-03-29 12:50:00,37.45,37.47,37.42,37.45,159258.0,35.7956,35.8147,35.7669,35.7956,159258.0
2022-03-29 13:00:00,37.45,37.46,37.35,37.35,118162.0,35.7956,35.8052,35.7,35.7,118162.0
2022-03-29 13:10:00,37.35,37.38,37.32,37.37,95599.0,35.7,35.7287,35.6714,35.7191,95599.0
2022-03-29 13:20:00,37.37,37.39,37.31,37.38,112398.0,35.7191,35.7383,35.6618,35.7287,112398.0
2022-03-29 13:30:00,37.38,37.4,37.34,37.39,81241.0,35.7287,35.7478,35.6905,35.7383,81241.0
2022-03-29 13:40:00,37.38,37.43,37.35,37.43,93363.0,35.7287,35.7765,35.7,35.7765,93363.0
2022-03-29 13:50:00,37.43,37.44,37.39,37.43,82337.0,35.7765,35.7861,35.7383,35.7765,82337.0
2022-03-29 14:00:00,37.43,37.45,37.39,37.44,85370.0,35.7765,35.7956,35.7383,35.7861,85370.0
2022-03-29 14:10:00,37.43,37.45,37.38,37.41,90670.0,35.7765,35.7956,35.7287,35.7574,90670.0
2022-03-29 14:20:00,37.41,37.55,37.39,37.54,117810.0,35.7574,35.8912,35.7383,35.8816,117810.0
2022-03-29 14:30:00,37.54,37.56,37.51,37.55,98531.0,35.8816,35.9007,35.853,35.8912,98531.0
2022-03-29 14:40:00,37.54,37.61,37.46,37.48,332772.0,35.8816,35.9485,35.8052,35.8243,332772.0
2022-03-29 14:50:00,37.47,37.51,37.42,37.5,126022.0,35.8147,35.853,35.7669,35.8434,126022.0
2022-03-29 15:00:00,37.51,37.59,37.49,37.59,119406.0,35.853,35.9294,35.8338,35.9294,119406.0
2022-03-29 15:10:00,37.59,37.65,37.55,37.63,312079.0,35.9294,35.9868,35.8912,35.9677,312079.0
2022-03-29 15:20:00,37.62,37.67,37.61,37.65,248397.0,35.9581,36.0059,35.9485,35.9868,248397.0
2022-03-29 15:30:00,37.65,37.69,37.61,37.62,204592.0,35.9868,36.025,35.9485,35.9581,204592.0
2022-03-29 15:40:00,37.62,37.72,37.56,37.7,487630.0,35.9581,36.0537,35.9007,36.0346,487630.0
2022-03-29 15:50:00,37.7,37.7,37.58,37.7,936360.0,36.0346,36.0346,35.9199,36.0346,936360.0
2022-03-30 09:30:00,37.75,37.89,37.57,37.8,466906.0,36.0824,36.2162,35.9103,36.1301,466906.0
2022-03-30 09:40:00,37.82,37.99,37.76,37.8,255780.0,36.1493,36.3118,36.0919,36.1301,255780.0
2022-03-30 09:50:00,37.81,37.86,37.71,37.79,309287.0,36.1397,36.1875,36.0441,36.1206,309287.0
2022-03-30 10:00:00,37.79,37.89,37.79,37.8,184163.0,36.1206,36.2162,36.1206,36.1301,184163.0
2022-03-30 10:10:00,37.8,37.82,37.63,37.63,164142.0,36.1301,36.1493,35.9677,35.9677,164142.0
2022-03-30 10:20:00,37.64,37.66,37.42,37.56,305361.0,35.9772,35.9963,35.7669,35.9007,305361.0
2022-03-30 10:30:00,37.57,37.7,37.55,37.64,166338.0,35.9103,36.0346,35.8912,35.9772,166338.0
2022-03-30 10:40:00,37.65,37.72,37.61,37.72,141552.0,35.9868,36.0537,35.9485,36.0537,141552.0
2022-03-30 10:50:00,37.73,37.76,37.69,37.71,111879.0,36.0632,36.0919,36.025,36.0441,111879.0
2022-03-30 11:00:00,37.71,37.79,37.68,37.7,121033.0,36.0441,36.1206,36.0154,36.0346,121033.0
2022-03-30 11:10:00,37.7,37.71,37.58,37.69,91132.0,36.0346,36.0441,35.9199,36.025,91132.0
2022-03-30 11:20:00,37.7,37.7,37.6,37.63,65132.0,36.0346,36.0346,35.939,35.9677,65132.0
2022-03-30 11:30:00,37.63,37.73,37.6,37.69,92222.0,35.9677,36.0632,35.939,36.025,92222.0
2022-03-30 11:40:00,37.69,37.74,37.67,37.7,88792.0,36.025,36.0728,36.0059,36.0346,88792.0
2022-03-30 11:50:00,37.7,37.72,37.64,37.67,54185.0,36.0346,36.0537,35.9772,36.0059,54185.0
2022-03-30 12:00:00,37.68,37.74,37.67,37.72,66142.0,36.0154,36.0728,36.0059,36.0537,66142.0
2022-03-30 12:10:00,37.73,37.74,37.68,37.72,64340.0,36.0632,36.0728,36.0154,36.0537,64340.0
2022-03-30 12:20:00,37.72,37.73,37.64,37.65,73732.0,36.0537,36.0632,35.9772,35.9868,73732.0
2022-03-30 12:30:00,37.66,37.78,37.65,37.78,134924.0,35.9963,36.111,35.9868,36.111,134924.0
2022-03-30 12:40:00,37.78,37.79,37.7,37.72,80443.0,36.111,36.1206,36.0346,36.0537,80443.0
2022-03-30 12:50:00,37.72,37.74,37.7,37.72,32074.0,36.0537,36.0728,36.0346,36.0537,32074.0
2022-03-30 13:00:00,37.73,37.73,37.66,37.69,76068.0,36.0632,36.0632,35.9963,36.025,76068.0
2022-03-30 13:10:00,37.7,37.72,37.66,37.72,94581.0,36.0346,36.0537,35.9963,36.0537,94581.0
2022-03-30 13:20:00,37.72,37.72,37.65,37.68,75000.0,36.0537,36.0537,35.9868,36.0154,75000.0
2022-03-30 13:30:00,37.68,37.71,37.67,37.7,41807.0,36.0154,36.0441,36.0059,36.0346,41807.0
2022-03-30 13:40:00,37.7,37.71,37.67,37.69,137894.0,36.0346,36.0441,36.0059,36.025,137894.0
2022-03-30 13:50:00,37.69,37.72,37.66,37.72,117647.0,36.025,36.0537,35.9963,36.0537,117647.0
2022-03-30 14:00:00,37.72,37.79,37.71,37.73,95914.0,36.0537,36.1206,36.0441,36.0632,95914.0
2022-03-30 14:10:00,37.73,37.77,37.71,37.72,86637.0,36.0632,36.1015,36.0441,36.0537,86637.0
2022-03-30 14:20:00,37.72,37.77,37.7,37.76,70965.0,36.0537,36.1015,36.0346,36.0919,70965.0
2022-03-30 14:30:00,37.77,37.8,37.75,37.79,86751.0,36.1015,36.1301,36.0824,36.1206,86751.0
2022-03-30 14:40:00,37.79,37.82,37.73,37.73,108315.0,36.1206,36.1493,36.0632,36.0632,108315.0
2022-03-30 14:50:00,37.73,37.76,37.72,37.73,70038.0,36.0632,36.0919,36.0537,36.0632,70038.0
2022-03-30 15:00:00,37.72,37.77,37.72,37.76,66204.0,36.0537,36.1015,36.0537,36.0919,66204.0
2022-03-30 15:10:00,37.76,37.78,37.72,37.77,126954.0,36.0919,36.111,36.0537,36.1015,126954.0
2022-03-30 15:20:00,37.77,37.77,37.7,37.72,296525.0,36.1015,36.1015,36.0346,36.0537,296525.0
2022-03-30 15:30:00,37.72,37.75,37.68,37.7,165225.0,36.0537,36.0824,36.0154,36.0346,165225.0
2022-03-30 15:40:00,37.7,37.78,37.7,37.74,316471.0,36.0346,36.111,36.0346,36.0728,316471.0
2022-03-30 15:50:00,37.74,37.82,37.69,37.8,1226421.0,36.0728,36.1493,36.025,36.1301,1226421.0
2022-03-31 09:30:00,37.79,37.91,37.61,37.86,369312.0,36.1206,36.2353,35.9485,36.1875,369312.0
2022-03-31 09:40:00,37.88,38.06,37.87,38.05,287140.0,36.2066,36.3787,36.1971,36.3691,287140.0
2022-03-31 09:50:00,38.04,38.04,37.75,37.85,166910.0,36.3595,36.3595,36.0824,36.1779,166910.0
2022-03-31 10:00:00,37.85,37.86,37.66,37.75,178153.0,36.1779,36.1875,35.9963,36.0824,178153.0
2022-03-31 10:10:00,37.76,37.84,37.66,37.68,210120.0,36.0919,36.1684,35.9963,36.0154,210120.0
2022-03-31 10:20:00,37.68,37.7,37.55,37.65,155513.0,36.0154,36.0346,35.8912,35.9868,155513.0
2022-03-31 10:30:00,37.65,37.75,37.63,37.69,287799.0,35.9868,36.0824,35.9677,36.025,287799.0
2022-03-31 10:40:00,37.7,37.8,37.69,37.77,104878.0,36.0346,36.1301,36.025,36.1015,104878.0
2022-03-31 10:50:00,37.77,37.78,37.7,37.77,87381.0,36.1015,36.111,36.0346,36.1015,87381.0
2022-03-31 11:00:00,37.77,37.84,37.75,37.77,92625.0,36.1015,36.1684,36.0824,36.1015,92625.0
2022-03-31 11:10:00,37.77,37.9,37.74,37.88,586389.0,36.1015,36.2257,36.0728,36.2066,586389.0
2022-03-31 11:20:00,37.87,37.94,37.87,37.89,208032.0,36.1971,36.264,36.1971,36.2162,208032.0
2022-03-31 11:30:00,37.89,37.9,37.81,37.84,349178.0,36.2162,36.2257,36.1397,36.1684,349178.0
2022-03-31 11:40:00,37.84,37.93,37.83,37.9,78310.0,36.1684,36.2544,36.1588,36.2257,78310.0
2022-03-31 11:50:00,37.9,37.95,37.87,37.95,83194.0,36.2257,36.2735,36.1971,36.2735,83194.0
2022-03-31 12:00:00,37.95,37.97,37.88,37.9,252339.0,36.2735,36.2926,36.2066,36.2257,252339.0
2022-03-31 12:10:00,37.89,37.9,37.85,37.87,49196.0,36.2162,36.2257,36.1779,36.1971,49196.0
2022-03-31 12:20:00,37.87,37.89,37.76,37.77,109038.0,36.1971,36.2162,36.0919,36.1015,109038.0
2022-03-31 12:30:00,37.78,37.89,37.78,37.89,87697.0,36.111,36.2162,36.111,36.2162,87697.0
2022-03-31 12:40:00,37.89,37.9,37.86,37.88,113335.0,36.2162,36.2257,36.1875,36.2066,113335.0
2022-03-31 12:50:00,37.89,37.9,37.86,37.86,79597.0,36.2162,36.2257,36.1875,36.1875,79597.0
2022-03-31 13:00:00,37.85,37.9,37.84,37.89,90481.0,36.1779,36.2257,36.1684,36.2162,90481.0
2022-03-31 13:10:00,37.9,37.9,37.85,37.9,152269.0,36.2257,36.2257,36.1779,36.2257,152269.0
2022-03-31 13:20:00,37.89,37.9,37.83,37.89,159715.0,36.2162,36.2257,36.1588,36.2162,159715.0
2022-03-31 13:30:00,37.88,37.89,37.81,37.85,148115.0,36.2066,36.2162,36.1397,36.1779,148115.0
2022-03-31 13:40:00,37.86,37.91,37.8,37.88,308502.0,36.1875,36.2353,36.1301,36.2066,308502.0
2022-03-31 13:50:00,37.88,37.91,37.79,37.8,175397.0,36.2066,36.2353,36.1206,36.1301,175397.0
2022-03-31 14:00:00,37.8,37.8,37.77,37.78,53351.0,36.1301,36.1301,36.1015,36.111,53351.0
2022-03-31 14:10:00,37.78,37.82,37.78,37.79,88707.0,36.111,36.1493,36.111,36.1206,88707.0
2022-03-31 14:20:00,37.79,37.86,37.78,37.84,97540.0,36.1206,36.1875,36.111,36.1684,97540.0
2022-03-31 14:30:00,37.83,37.85,37.79,37.81,130511.0,36.1588,36.1779,36.1206,36.1397,130511.0
2022-03-31 14:40:00,37.8,37.83,37.76,37.8,223327.0,36.1301,36.1588,36.0919,36.1301,223327.0
2022-03-31 14:50:00,37.8,37.81,37.77,37.8,139079.0,36.1301,36.1397,36.1015,36.1301,139079.0
2022-03-31 15:00:00,37.81,37.86,37.79,37.82,221232.0,36.1397,36.1875,36.1206,36.1493,221232.0
2022-03-31 15:10:00,37.82,37.82,37.77,37.79,158826.0,36.1493,36.1493,36.1015,36.1206,158826.0
2022-03-31 15:20:00,37.78,37.8,37.73,37.78,201322.0,36.111,36.1301,36.0632,36.111,201322.0
2022-03-31 15:30:00,37.78,37.78,37.66,37.67,541207.0,36.111,36.111,35.9963,36.0059,541207.0
2022-03-31 15:40:00,37.66,37.67,37.56,37.64,508596.0,35.9963,36.0059,35.9007,35.9772,508596.0
2022-03-31 15:50:00,37.64,37.67,37.44,37.44,3127469.0,35.9772,36.0059,35.7861,35.7861,3127469.0
2022-04-01 09:30:00,37.61,37.78,37.37,37.39,343218.0,35.9485,36.111,35.7191,35.7383,343218.0
2022-04-01 09:40:00,37.4,37.44,37.16,37.34,422598.0,35.7478,35.7861,35.5184,35.6905,422598.0
2022-04-01 09:50:00,37.33,37.33,37.04,37.17,350498.0,35.6809,35.6809,35.4037,35.528,350498.0
2022-04-01 10:00:00,37.17,37.33,36.97,36.98,207222.0,35.528,35.6809,35.3368,35.3464,207222.0
2022-04-01 10:10:00,36.99,37.02,36.75,36.77,310159.0,35.3559,35.3846,35.1265,35.1456,310159.0
2022-04-01 10:20:00,36.77,36.81,36.71,36.77,524793.0,35.1456,35.1839,35.0883,35.1456,524793.0
2022-04-01 10:30:00,36.76,36.8,36.58,36.65,354207.0,35.1361,35.1743,34.964,35.0309,354207.0
2022-04-01 10:40:00,36.66,36.68,36.54,36.66,242917.0,35.0405,35.0596,34.9258,35.0405,242917.0
2022-04-01 10:50:00,36.65,36.78,36.57,36.77,285566.0,35.0309,35.1552,34.9545,35.1456,285566.0
2022-04-01 11:00:00,36.76,36.82,36.6,36.79,296026.0,35.1361,35.1934,34.9832,35.1648,296026.0
2022-04-01 11:10:00,36.78,36.81,36.65,36.7,145045.0,35.1552,35.1839,35.0309,35.0787,145045.0
2022-04-01 11:20:00,36.7,36.73,36.61,36.7,275647.0,35.0787,35.1074,34.9927,35.0787,275647.0
2022-04-01 11:30:00,36.69,36.69,36.6,36.62,160923.0,35.0692,35.0692,34.9832,35.0023,160923.0
2022-04-01 11:40:00,36.62,36.62,36.39,36.39,278674.0,35.0023,35.0023,34.7824,34.7824,278674.0
2022-04-01 11:50:00,36.39,36.39,36.13,36.15,454580.0,34.7824,34.7824,34.5339,34.553,454580.0
2022-04-01 12:00:00,36.15,36.17,35.9,35.92,317128.0,34.553,34.5722,34.3141,34.3332,317128.0
2022-04-01 12:10:00,35.91,35.92,35.51,35.67,703405.0,34.3236,34.3332,33.9413,34.0942,703405.0
2022-04-01 12:20:00,35.66,35.68,35.37,35.44,444990.0,34.0847,34.1038,33.8075,33.8744,444990.0
2022-04-01 12:30:00,35.43,35.51,35.35,35.47,278033.0,33.8648,33.9413,33.7884,33.9031,278033.0
2022-04-01 12:40:00,35.46,35.6,35.42,35.51,457294.0,33.8935,34.0273,33.8553,33.9413,457294.0
2022-04-01 12:50:00,35.52,35.58,35.42,35.43,293741.0,33.9509,34.0082,33.8553,33.8648,293741.0
2022-04-01 13:00:00,35.43,35.63,35.24,35.62,445301.0,33.8648,34.056,33.6832,34.0465,445301.0
2022-04-01 13:10:00,35.61,35.66,35.53,35.64,397747.0,34.0369,34.0847,33.9604,34.0656,397747.0
2022-04-01 13:20:00,35.64,35.75,35.55,35.7,431873.0,34.0656,34.1707,33.9795,34.1229,431873.0
2022-04-01 13:30:00,35.69,35.93,35.61,35.93,469215.0,34.1134,34.3428,34.0369,34.3428,469215.0
2022-04-01 13:40:00,35.93,35.93,35.73,35.76,293444.0,34.3428,34.3428,34.1516,34.1803,293444.0
2022-04-01 13:50:00,35.77,35.8,35.64,35.69,256107.0,34.1898,34.2185,34.0656,34.1134,256107.0
2022-04-01 14:00:00,35.69,35.82,35.65,35.8,426034.0,34.1134,34.2376,34.0751,34.2185,426034.0
2022-04-01 14:10:00,35.8,35.94,35.77,35.89,264965.0,34.2185,34.3523,34.1898,34.3045,264965.0
2022-04-01 14:20:00,35.89,35.96,35.85,35.95,208982.0,34.3045,34.3714,34.2663,34.3619,208982.0
2022-04-01 14:30:00,35.95,35.98,35.86,35.9,208552.0,34.3619,34.3905,34.2758,34.3141,208552.0
2022-04-01 14:40:00,35.9,35.95,35.89,35.92,171785.0,34.3141,34.3619,34.3045,34.3332,171785.0
2022-04-01 14:50:00,35.91,35.95,35.86,35.87,173072.0,34.3236,34.3619,34.2758,34.2854,173072.0
2022-04-01 15:00:00,35.88,35.88,35.73,35.73,319447.0,34.295,34.295,34.1516,34.1516,319447.0
2022-04-01 15:10:00,35.73,35.74,35.59,35.6,363989.0,34.1516,34.1611,34.0178,34.0273,363989.0
2022-04-01 15:20:00,35.6,35.66,35.49,35.66,650480.0,34.0273,34.0847,33.9222,34.0847,650480.0
2022-04-01 15:30:00,35.65,35.65,35.36,35.39,1026786.0,34.0751,34.0751,33.7979,33.8266,1026786.0
2022-04-01 15:40:00,35.39,35.45,35.32,35.41,860243.0,33.8266,33.884,33.7597,33.8457,860243.0
2022-04-01 15:50:00,35.41,35.55,35.4,35.51,2582187.0,33.8457,33.9795,33.8362,33.9413,2582187.0
2022-04-04 09:30:00,35.52,35.52,35.05,35.05,625495.0,33.9509,33.9509,33.5016,33.5016,625495.0
2022-04-04 09:40:00,35.05,35.15,34.84,35.14,517367.0,33.5016,33.5972,33.3009,33.5877,517367.0
2022-04-04 09:50:00,35.14,35.31,35.11,35.12,286856.0,33.5877,33.7501,33.559,33.5685,286856.0
2022-04-04 10:00:00,35.12,35.31,35.11,35.3,265364.0,33.5685,33.7501,33.559,33.7406,265364.0
2022-04-04 10:10:00,35.3,35.32,35.19,35.3,225940.0,33.7406,33.7597,33.6354,33.7406,225940.0
2022-04-04 10:20:00,35.31,35.35,35.17,35.22,248910.0,33.7501,33.7884,33.6163,33.6641,248910.0
2022-04-04 10:30:00,35.23,35.41,35.21,35.26,185010.0,33.6737,33.8457,33.6546,33.7024,185010.0
2022-04-04 10:40:00,35.26,35.34,35.23,35.33,246278.0,33.7024,33.7788,33.6737,33.7693,246278.0
2022-04-04 10:50:00,35.33,35.48,35.26,35.3,263332.0,33.7693,33.9126,33.7024,33.7406,263332.0
2022-04-04 11:00:00,35.3,35.34,35.2,35.26,146469.0,33.7406,33.7788,33.645,33.7024,146469.0
2022-04-04 11:10:00,35.26,35.4,35.23,35.38,146770.0,33.7024,33.8362,33.6737,33.8171,146770.0
2022-04-04 11:20:00,35.38,35.47,35.33,35.45,237971.0,33.8171,33.9031,33.7693,33.884,237971.0
2022-04-04 11:30:00,35.45,35.46,35.36,35.39,123317.0,33.884,33.8935,33.7979,33.8266,123317.0
2022-04-04 11:40:00,35.39,35.48,35.35,35.37,133181.0,33.8266,33.9126,33.7884,33.8075,133181.0
2022-04-04 11:50:00,35.37,35.41,35.3,35.38,120218.0,33.8075,33.8457,33.7406,33.8171,120218.0
2022-04-04 12:00:00,35.37,35.38,35.3,35.36,100392.0,33.8075,33.8171,33.7406,33.7979,100392.0
2022-04-04 12:10:00,35.36,35.37,35.29,35.3,128519.0,33.7979,33.8075,33.731,33.7406,128519.0
2022-04-04 12:20:00,35.3,35.4,35.27,35.4,163971.0,33.7406,33.8362,33.7119,33.8362,163971.0
2022-04-04 12:30:00,35.4,35.43,35.35,35.38,116886.0,33.8362,33.8648,33.7884,33.8171,116886.0
2022-04-04 12:40:00,35.36,35.4,35.3,35.34,129479.0,33.7979,33.8362,33.7406,33.7788,129479.0
2022-04-04 12:50:00,35.34,35.35,35.25,35.29,79836.0,33.7788,33.7884,33.6928,33.731,79836.0
2022-04-04 13:00:00,35.29,35.31,35.24,35.27,99202.0,33.731,33.7501,33.6832,33.7119,99202.0
2022-04-04 13:10:00,35.26,35.3,35.24,35.3,80604.0,33.7024,33.7406,33.6832,33.7406,80604.0
2022-04-04 13:20:00,35.3,35.36,35.29,35.33,68622.0,33.7406,33.7979,33.731,33.7693,68622.0
2022-04-04 13:30:00,35.33,35.38,35.32,35.34,79916.0,33.7693,33.8171,33.7597,33.7788,79916.0
2022-04-04 13:40:00,35.34,35.36,35.28,35.32,70495.0,33.7788,33.7979,33.7215,33.7597,70495.0
2022-04-04 13:50:00,35.32,35.34,35.3,35.33,63720.0,33.7597,33.7788,33.7406,33.7693,63720.0
2022-04-04 14:00:00,35.33,35.41,35.33,35.35,75039.0,33.7693,33.8457,33.7693,33.7884,75039.0
2022-04-04 14:10:00,35.35,35.39,35.33,35.38,91629.0,33.7884,33.8266,33.7693,33.8171,91629.0
2022-04-04 14:20:00,35.37,35.54,35.36,35.52,110057.0,33.8075,33.97,33.7979,33.9509,110057.0
2022-04-04 14:30:00,35.52,35.57,35.48,35.57,154282.0,33.9509,33.9987,33.9126,33.9987,154282.0
2022-04-04 14:40:00,35.57,35.58,35.51,35.52,132659.0,33.9987,34.0082,33.9413,33.9509,132659.0
2022-04-04 14:50:00,35.52,35.57,35.5,35.51,126485.0,33.9509,33.9987,33.9318,33.9413,126485.0
2022-04-04 15:00:00,35.51,35.55,35.48,35.5,195160.0,33.9413,33.9795,33.9126,33.9318,195160.0
2022-04-04 15:10:00,35.5,35.56,35.49,35.51,239584.0,33.9318,33.9891,33.9222,33.9413,239584.0
2022-04-04 15:20:00,35.51,35.57,35.5,35.55,203548.0,33.9413,33.9987,33.9318,33.9795,203548.0
2022-04-04 15:30:00,35.55,35.57,35.48,35.57,323566.0,33.9795,33.9987,33.9126,33.9987,323566.0
2022-04-04 15:40:00,35.57,35.62,35.51,35.61,385809.0,33.9987,34.0465,33.9413,34.0369,385809.0
2022-04-04 15:50:00,35.61,35.67,35.53,35.63,1256420.0,34.0369,34.0942,33.9604,34.056,1256420.0
2022-04-05 09:30:00,35.58,36.58,35.55,36.46,1416491.0,34.0082,34.964,33.9795,34.8493,1416491.0
2022-04-05 09:40:00,36.46,36.65,36.32,36.39,533375.0,34.8493,35.0309,34.7155,34.7824,533375.0
2022-04-05 09:50:00,36.39,36.55,36.32,36.47,428695.0,34.7824,34.9354,34.7155,34.8589,428695.0
2022-04-05 10:00:00,36.46,36.73,36.34,36.51,707019.0,34.8493,35.1074,34.7346,34.8971,707019.0
2022-04-05 10:10:00,36.5,36.55,36.35,36.47,585417.0,34.8876,34.9354,34.7442,34.8589,585417.0
2022-04-05 10:20:00,36.48,36.48,36.09,36.13,388923.0,34.8685,34.8685,34.4957,34.5339,388923.0
2022-04-05 10:30:00,36.13,36.3,36.12,36.26,247011.0,34.5339,34.6964,34.5244,34.6582,247011.0
2022-04-05 10:40:00,36.26,36.32,36.11,36.19,260710.0,34.6582,34.7155,34.5148,34.5913,260710.0
2022-04-05 10:50:00,36.18,36.31,36.08,36.19,391972.0,34.5817,34.706,34.4861,34.5913,391972.0
2022-04-05 11:00:00,36.19,36.19,36.0,36.09,211752.0,34.5913,34.5913,34.4097,34.4957,211752.0
2022-04-05 11:10:00,36.09,36.09,35.89,35.91,256156.0,34.4957,34.4957,34.3045,34.3236,256156.0
2022-04-05 11:20:00,35.91,35.93,35.79,35.82,157803.0,34.3236,34.3428,34.2089,34.2376,157803.0
2022-04-05 11:30:00,35.81,35.88,35.77,35.81,133068.0,34.2281,34.295,34.1898,34.2281,133068.0
2022-04-05 11:40:00,35.82,35.92,35.81,35.83,94032.0,34.2376,34.3332,34.2281,34.2472,94032.0
2022-04-05 11:50:00,35.83,35.88,35.77,35.79,83501.0,34.2472,34.295,34.1898,34.2089,83501.0
2022-04-05 12:00:00,35.79,35.79,35.71,35.72,88229.0,34.2089,34.2089,34.1325,34.142,88229.0
2022-04-05 12:10:00,35.72,35.76,35.71,35.75,96086.0,34.142,34.1803,34.1325,34.1707,96086.0
2022-04-05 12:20:00,35.75,35.78,35.72,35.73,96993.0,34.1707,34.1994,34.142,34.1516,96993.0
2022-04-05 12:30:00,35.73,35.75,35.71,35.75,54984.0,34.1516,34.1707,34.1325,34.1707,54984.0
2022-04-05 12:40:00,35.75,35.78,35.72,35.74,95882.0,34.1707,34.1994,34.142,34.1611,95882.0
2022-04-05 12:50:00,35.75,35.84,35.73,35.75,142398.0,34.1707,34.2567,34.1516,34.1707,142398.0
2022-04-05 13:00:00,35.75,35.79,35.73,35.77,131218.0,34.1707,34.2089,34.1516,34.1898,131218.0
2022-04-05 13:10:00,35.78,35.79,35.73,35.75,175412.0,34.1994,34.2089,34.1516,34.1707,175412.0
2022-04-05 13:20:00,35.76,35.77,35.71,35.75,133197.0,34.1803,34.1898,34.1325,34.1707,133197.0
2022-04-05 13:30:00,35.74,35.77,35.7,35.7,85201.0,34.1611,34.1898,34.1229,34.1229,85201.0
2022-04-05 13:40:00,35.7,35.71,35.6,35.61,121471.0,34.1229,34.1325,34.0273,34.0369,121471.0
2022-04-05 13:50:00,35.61,35.64,35.58,35.62,85622.0,34.0369,34.0656,34.0082,34.0465,85622.0
2022-04-05 14:00:00,35.62,35.66,35.59,35.65,85722.0,34.0465,34.0847,34.0178,34.0751,85722.0
2022-04-05 14:10:00,35.65,35.65,35.59,35.62,161826.0,34.0751,34.0751,34.0178,34.0465,161826.0
2022-04-05 14:20:00,35.62,35.64,35.59,35.59,78692.0,34.0465,34.0656,34.0178,34.0178,78692.0
2022-04-05 14:30:00,35.6,35.63,35.56,35.61,85532.0,34.0273,34.056,33.9891,34.0369,85532.0
2022-04-05 14:40:00,35.61,35.61,35.53,35.55,135287.0,34.0369,34.0369,33.9604,33.9795,135287.0
2022-04-05 14:50:00,35.55,35.58,35.5,35.52,103959.0,33.9795,34.0082,33.9318,33.9509,103959.0
2022-04-05 15:00:00,35.52,35.55,35.44,35.5,173768.0,33.9509,33.9795,33.8744,33.9318,173768.0
2022-04-05 15:10:00,35.5,35.51,35.4,35.44,197795.0,33.9318,33.9413,33.8362,33.8744,197795.0
2022-04-05 15:20:00,35.44,35.46,35.4,35.41,204305.0,33.8744,33.8935,33.8362,33.8457,204305.0
2022-04-05 15:30:00,35.41,35.43,35.34,35.36,435074.0,33.8457,33.8648,33.7788,33.7979,435074.0
2022-04-05 15:40:00,35.35,35.42,35.33,35.33,456447.0,33.7884,33.8553,33.7693,33.7693,456447.0
2022-04-05 15:50:00,35.33,35.33,35.22,35.27,1666600.0,33.7693,33.7693,33.6641,33.7119,1666600.0
2022-04-06 09:30:00,34.97,35.28,34.76,35.2,539282.0,33.4252,33.7215,33.2244,33.645,539282.0
2022-04-06 09:40:00,35.2,35.27,35.05,35.09,270882.0,33.645,33.7119,33.5016,33.5399,270882.0
2022-04-06 09:50:00,35.1,35.23,35.07,35.09,240641.0,33.5494,33.6737,33.5207,33.5399,240641.0
2022-04-06 10:00:00,35.1,35.12,34.86,34.89,247391.0,33.5494,33.5685,33.32,33.3487,247391.0
2022-04-06 10:10:00,34.89,35.0,34.87,34.94,221063.0,33.3487,33.4538,33.3296,33.3965,221063.0
2022-04-06 10:20:00,34.93,35.09,34.92,35.0,128452.0,33.3869,33.5399,33.3774,33.4538,128452.0
2022-04-06 10:30:00,35.0,35.01,34.92,34.97,152024.0,33.4538,33.4634,33.3774,33.4252,152024.0
2022-04-06 10:40:00,34.98,34.99,34.85,34.98,167809.0,33.4347,33.4443,33.3105,33.4347,167809.0
2022-04-06 10:50:00,34.98,34.99,34.83,34.9,205359.0,33.4347,33.4443,33.2913,33.3583,205359.0
2022-04-06 11:00:00,34.9,35.0,34.89,34.94,250122.0,33.3583,33.4538,33.3487,33.3965,250122.0
2022-04-06 11:10:00,34.94,35.0,34.86,35.0,239336.0,33.3965,33.4538,33.32,33.4538,239336.0
2022-04-06 11:20:00,35.0,35.0,34.86,34.89,167976.0,33.4538,33.4538,33.32,33.3487,167976.0
2022-04-06 11:30:00,34.89,34.94,34.85,34.86,187723.0,33.3487,33.3965,33.3105,33.32,187723.0
2022-04-06 11:40:00,34.87,34.98,34.83,34.94,187607.0,33.3296,33.4347,33.2913,33.3965,187607.0
2022-04-06 11:50:00,34.95,35.07,34.9,34.97,213081.0,33.406,33.5207,33.3583,33.4252,213081.0
2022-04-06 12:00:00,34.97,34.99,34.9,34.97,107657.0,33.4252,33.4443,33.3583,33.4252,107657.0
2022-04-06 12:10:00,34.97,35.02,34.89,34.91,145700.0,33.4252,33.473,33.3487,33.3678,145700.0
2022-04-06 12:20:00,34.91,34.91,34.81,34.83,204168.0,33.3678,33.3678,33.2722,33.2913,204168.0
2022-04-06 12:30:00,34.82,34.84,34.78,34.79,138842.0,33.2818,33.3009,33.2436,33.2531,138842.0
2022-04-06 12:40:00,34.79,34.88,34.78,34.83,210821.0,33.2531,33.3391,33.2436,33.2913,210821.0
2022-04-06 12:50:00,34.82,34.83,34.77,34.8,91235.0,33.2818,33.2913,33.234,33.2627,91235.0
2022-04-06 13:00:00,34.8,34.8,34.72,34.73,123185.0,33.2627,33.2627,33.1862,33.1958,123185.0
2022-04-06 13:10:00,34.73,34.79,34.7,34.71,159444.0,33.1958,33.2531,33.1671,33.1767,159444.0
2022-04-06 13:20:00,34.7,34.84,34.65,34.79,216499.0,33.1671,33.3009,33.1193,33.2531,216499.0
2022-04-06 13:30:00,34.78,34.78,34.72,34.77,144580.0,33.2436,33.2436,33.1862,33.234,144580.0
2022-04-06 13:40:00,34.77,34.83,34.7,34.7,149493.0,33.234,33.2913,33.1671,33.1671,149493.0
2022-04-06 13:50:00,34.7,34.82,34.7,34.75,170269.0,33.1671,33.2818,33.1671,33.2149,170269.0
2022-04-06 14:00:00,34.76,34.87,34.57,34.59,323806.0,33.2244,33.3296,33.0428,33.062,323806.0
2022-04-06 14:10:00,34.59,34.62,34.45,34.5,147467.0,33.062,33.0906,32.9281,32.9759,147467.0
2022-04-06 14:20:00,34.5,34.66,34.48,34.65,204843.0,32.9759,33.1289,32.9568,33.1193,204843.0
2022-04-06 14:30:00,34.66,34.86,34.62,34.76,180911.0,33.1289,33.32,33.0906,33.2244,180911.0
2022-04-06 14:40:00,34.75,34.84,34.74,34.77,143922.0,33.2149,33.3009,33.2053,33.234,143922.0
2022-04-06 14:50:00,34.77,34.84,34.77,34.79,295036.0,33.234,33.3009,33.234,33.2531,295036.0
2022-04-06 15:00:00,34.8,34.81,34.65,34.7,357466.0,33.2627,33.2722,33.1193,33.1671,357466.0
2022-04-06 15:10:00,34.7,34.77,34.68,34.72,294985.0,33.1671,33.234,33.148,33.1862,294985.0
2022-04-06 15:20:00,34.72,34.77,34.64,34.65,412219.0,33.1862,33.234,33.1097,33.1193,412219.0
2022-04-06 15:30:00,34.65,34.75,34.61,34.7,523070.0,33.1193,33.2149,33.0811,33.1671,523070.0
2022-04-06 15:40:00,34.7,34.74,34.66,34.7,771829.0,33.1671,33.2053,33.1289,33.1671,771829.0
2022-04-06 15:50:00,34.7,34.74,34.62,34.66,1711856.0,33.1671,33.2053,33.0906,33.1289,1711856.0
2022-04-07 09:30:00,34.48,34.6,34.21,34.53,580473.0,32.9568,33.0715,32.6987,33.0046,580473.0
2022-04-07 09:40:00,34.53,34.62,34.39,34.45,345330.0,33.0046,33.0906,32.8708,32.9281,345330.0
2022-04-07 09:50:00,34.45,34.46,34.17,34.28,299673.0,32.9281,32.9377,32.6605,32.7656,299673.0
2022-04-07 10:00:00,34.28,34.34,34.19,34.33,261989.0,32.7656,32.823,32.6796,32.8134,261989.0
2022-04-07 10:10:00,34.32,34.36,34.13,34.16,217713.0,32.8039,32.8421,32.6223,32.6509,217713.0
2022-04-07 10:20:00,34.16,34.21,34.06,34.09,313114.0,32.6509,32.6987,32.5554,32.584,313114.0
2022-04-07 10:30:00,34.09,34.33,34.09,34.1,616988.0,32.584,32.8134,32.584,32.5936,616988.0
2022-04-07 10:40:00,34.11,34.11,33.86,34.08,445061.0,32.6032,32.6032,32.3642,32.5745,445061.0
2022-04-07 10:50:00,34.08,34.14,33.96,34.05,285430.0,32.5745,32.6318,32.4598,32.5458,285430.0
2022-04-07 11:00:00,34.05,34.21,34.05,34.16,135239.0,32.5458,32.6987,32.5458,32.6509,135239.0
2022-04-07 11:10:00,34.15,34.23,34.07,34.12,184166.0,32.6414,32.7179,32.5649,32.6127,184166.0
2022-04-07 11:20:00,34.12,34.2,34.02,34.04,241084.0,32.6127,32.6892,32.5171,32.5362,241084.0
2022-04-07 11:30:00,34.04,34.19,34.02,34.08,174660.0,32.5362,32.6796,32.5171,32.5745,174660.0
2022-04-07 11:40:00,34.08,34.14,34.02,34.02,226587.0,32.5745,32.6318,32.5171,32.5171,226587.0
2022-04-07 11:50:00,34.02,34.13,34.01,34.12,205698.0,32.5171,32.6223,32.5076,32.6127,205698.0
2022-04-07 12:00:00,34.12,34.25,34.08,34.24,129209.0,32.6127,32.737,32.5745,32.7274,129209.0
2022-04-07 12:10:00,34.24,34.27,34.16,34.2,169964.0,32.7274,32.7561,32.6509,32.6892,169964.0
2022-04-07 12:20:00,34.2,34.25,34.18,34.25,105555.0,32.6892,32.737,32.6701,32.737,105555.0
2022-04-07 12:30:00,34.24,34.3,34.23,34.29,151501.0,32.7274,32.7848,32.7179,32.7752,151501.0
2022-04-07 12:40:00,34.28,34.41,34.28,34.34,209470.0,32.7656,32.8899,32.7656,32.823,209470.0
2022-04-07 12:50:00,34.34,34.4,34.33,34.39,152547.0,32.823,32.8803,32.8134,32.8708,152547.0
2022-04-07 13:00:00,34.39,34.44,34.35,34.41,110617.0,32.8708,32.9186,32.8326,32.8899,110617.0
2022-04-07 13:10:00,34.41,34.48,34.38,34.46,125235.0,32.8899,32.9568,32.8612,32.9377,125235.0
2022-04-07 13:20:00,34.45,34.49,34.44,34.47,72888.0,32.9281,32.9664,32.9186,32.9473,72888.0
2022-04-07 13:30:00,34.47,34.47,34.38,34.4,116034.0,32.9473,32.9473,32.8612,32.8803,116034.0
2022-04-07 13:40:00,34.4,34.53,34.39,34.52,230638.0,32.8803,33.0046,32.8708,32.995,230638.0
2022-04-07 13:50:00,34.52,34.67,34.48,34.65,165143.0,32.995,33.1384,32.9568,33.1193,165143.0
2022-04-07 14:00:00,34.65,34.69,34.62,34.66,125446.0,33.1193,33.1575,33.0906,33.1289,125446.0
2022-04-07 14:10:00,34.66,34.75,34.64,34.65,154472.0,33.1289,33.2149,33.1097,33.1193,154472.0
2022-04-07 14:20:00,34.65,34.72,34.61,34.66,123826.0,33.1193,33.1862,33.0811,33.1289,123826.0
2022-04-07 14:30:00,34.66,34.67,34.62,34.66,139980.0,33.1289,33.1384,33.0906,33.1289,139980.0
2022-04-07 14:40:00,34.66,34.73,34.65,34.72,166055.0,33.1289,33.1958,33.1193,33.1862,166055.0
2022-04-07 14:50:00,34.71,34.84,34.67,34.8,203584.0,33.1767,33.3009,33.1384,33.2627,203584.0
2022-04-07 15:00:00,34.8,34.88,34.79,34.87,247489.0,33.2627,33.3391,33.2531,33.3296,247489.0
2022-04-07 15:10:00,34.87,34.89,34.8,34.81,161562.0,33.3296,33.3487,33.2627,33.2722,161562.0
2022-04-07 15:20:00,34.8,34.86,34.78,34.82,336805.0,33.2627,33.32,33.2436,33.2818,336805.0
2022-04-07 15:30:00,34.82,34.84,34.77,34.82,379936.0,33.2818,33.3009,33.234,33.2818,379936.0
2022-04-07 15:40:00,34.82,34.86,34.79,34.83,408324.0,33.2818,33.32,33.2531,33.2913,408324.0
2022-04-07 15:50:00,34.82,34.83,34.72,34.75,1183514.0,33.2818,33.2913,33.1862,33.2149,1183514.0
2022-04-08 09:30:00,34.48,34.54,34.17,34.26,501719.0,32.9568,33.0142,32.6605,32.7465,501719.0
2022-04-08 09:40:00,34.25,34.46,34.24,34.36,260705.0,32.737,32.9377,32.7274,32.8421,260705.0
2022-04-08 09:50:00,34.36,34.4,34.26,34.36,322368.0,32.8421,32.8803,32.7465,32.8421,322368.0
2022-04-08 10:00:00,34.34,34.39,34.3,34.32,558305.0,32.823,32.8708,32.7848,32.8039,558305.0
2022-04-08 10:10:00,34.32,34.33,34.03,34.05,190291.0,32.8039,32.8134,32.5267,32.5458,190291.0
2022-04-08 10:20:00,34.05,34.09,33.91,34.03,220834.0,32.5458,32.584,32.412,32.5267,220834.0
2022-04-08 10:30:00,34.02,34.12,34.01,34.06,172925.0,32.5171,32.6127,32.5076,32.5554,172925.0
2022-04-08 10:40:00,34.06,34.26,34.05,34.25,200728.0,32.5554,32.7465,32.5458,32.737,200728.0
2022-04-08 10:50:00,34.25,34.67,34.25,34.67,365592.0,32.737,33.1384,32.737,33.1384,365592.0
2022-04-08 11:00:00,34.66,34.68,34.51,34.53,310518.0,33.1289,33.148,32.9855,33.0046,310518.0
2022-04-08 11:10:00,34.54,34.66,34.52,34.53,147771.0,33.0142,33.1289,32.995,33.0046,147771.0
2022-04-08 11:20:00,34.53,34.59,34.5,34.58,127089.0,33.0046,33.062,32.9759,33.0524,127089.0
2022-04-08 11:30:00,34.58,34.61,34.46,34.54,124974.0,33.0524,33.0811,32.9377,33.0142,124974.0
2022-04-08 11:40:00,34.54,34.56,34.46,34.54,145517.0,33.0142,33.0333,32.9377,33.0142,145517.0
2022-04-08 11:50:00,34.55,34.61,34.51,34.55,80133.0,33.0237,33.0811,32.9855,33.0237,80133.0
2022-04-08 12:00:00,34.54,34.61,34.52,34.52,111543.0,33.0142,33.0811,32.995,32.995,111543.0
2022-04-08 12:10:00,34.53,34.53,34.43,34.45,122808.0,33.0046,33.0046,32.909,32.9281,122808.0
2022-04-08 12:20:00,34.45,34.67,34.43,34.61,205337.0,32.9281,33.1384,32.909,33.0811,205337.0
2022-04-08 12:30:00,34.61,34.65,34.56,34.59,154198.0,33.0811,33.1193,33.0333,33.062,154198.0
2022-04-08 12:40:00,34.58,34.6,34.55,34.58,111680.0,33.0524,33.0715,33.0237,33.0524,111680.0
2022-04-08 12:50:00,34.58,34.59,34.49,34.55,120598.0,33.0524,33.062,32.9664,33.0237,120598.0
2022-04-08 13:00:00,34.55,34.57,34.44,34.47,99599.0,33.0237,33.0428,32.9186,32.9473,99599.0
2022-04-08 13:10:00,34.47,34.48,34.41,34.44,113570.0,32.9473,32.9568,32.8899,32.9186,113570.0
2022-04-08 13:20:00,34.44,34.47,34.41,34.44,121726.0,32.9186,32.9473,32.8899,32.9186,121726.0
2022-04-08 13:30:00,34.44,34.45,34.41,34.43,205963.0,32.9186,32.9281,32.8899,32.909,205963.0
2022-04-08 13:40:00,34.43,34.45,34.41,34.43,149589.0,32.909,32.9281,32.8899,32.909,149589.0
2022-04-08 13:50:00,34.42,34.45,34.39,34.45,78203.0,32.8995,32.9281,32.8708,32.9281,78203.0
2022-04-08 14:00:00,34.45,34.48,34.41,34.45,123731.0,32.9281,32.9568,32.8899,32.9281,123731.0
2022-04-08 14:10:00,34.45,34.51,34.45,34.51,92369.0,32.9281,32.9855,32.9281,32.9855,92369.0
2022-04-08 14:20:00,34.51,34.54,34.38,34.44,142023.0,32.9855,33.0142,32.8612,32.9186,142023.0
2022-04-08 14:30:00,34.44,34.44,34.39,34.42,89972.0,32.9186,32.9186,32.8708,32.8995,89972.0
2022-04-08 14:40:00,34.41,34.44,34.39,34.43,82216.0,32.8899,32.9186,32.8708,32.909,82216.0
2022-04-08 14:50:00,34.43,34.46,34.35,34.37,123442.0,32.909,32.9377,32.8326,32.8517,123442.0
2022-04-08 15:00:00,34.36,34.41,34.31,34.34,109850.0,32.8421,32.8899,32.7943,32.823,109850.0
2022-04-08 15:10:00,34.34,34.41,34.32,34.37,203355.0,32.823,32.8899,32.8039,32.8517,203355.0
2022-04-08 15:20:00,34.37,34.43,34.34,34.42,207417.0,32.8517,32.909,32.823,32.8995,207417.0
2022-04-08 15:30:00,34.42,34.44,34.33,34.34,248429.0,32.8995,32.9186,32.8134,32.823,248429.0
2022-04-08 15:40:00,34.34,34.42,34.33,34.33,364257.0,32.823,32.8995,32.8134,32.8134,364257.0
2022-04-08 15:50:00,34.32,34.34,34.27,34.34,1010120.0,32.8039,32.823,32.7561,32.823,1010120.0
2022-04-11 09:30:00,33.98,34.52,33.98,34.36,524242.0,32.4789,32.995,32.4789,32.8421,524242.0
2022-04-11 09:40:00,34.36,34.43,34.28,34.41,311008.0,32.8421,32.909,32.7656,32.8899,311008.0
2022-04-11 09:50:00,34.41,34.79,34.39,34.79,496737.0,32.8899,33.2531,32.8708,33.2531,496737.0
2022-04-11 10:00:00,34.78,34.84,34.55,34.77,487518.0,33.2436,33.3009,33.0237,33.234,487518.0
2022-04-11 10:10:00,34.77,34.79,34.63,34.68,217800.0,33.234,33.2531,33.1002,33.148,217800.0
2022-04-11 10:20:00,34.68,34.69,34.55,34.63,260197.0,33.148,33.1575,33.0237,33.1002,260197.0
2022-04-11 10:30:00,34.63,34.65,34.57,34.59,192221.0,33.1002,33.1193,33.0428,33.062,192221.0
2022-04-11 10:40:00,34.59,34.64,34.48,34.51,205039.0,33.062,33.1097,32.9568,32.9855,205039.0
2022-04-11 10:50:00,34.5,34.55,34.44,34.47,150352.0,32.9759,33.0237,32.9186,32.9473,150352.0
2022-04-11 11:00:00,34.46,34.5,34.35,34.37,249002.0,32.9377,32.9759,32.8326,32.8517,249002.0
2022-04-11 11:10:00,34.37,34.44,34.3,34.33,280434.0,32.8517,32.9186,32.7848,32.8134,280434.0
2022-04-11 11:20:00,34.32,34.45,34.3,34.42,128005.0,32.8039,32.9281,32.7848,32.8995,128005.0
2022-04-11 11:30:00,34.43,34.43,34.35,34.39,168605.0,32.909,32.909,32.8326,32.8708,168605.0
2022-04-11 11:40:00,34.39,34.44,34.37,34.43,206355.0,32.8708,32.9186,32.8517,32.909,206355.0
2022-04-11 11:50:00,34.43,34.45,34.28,34.3,179519.0,32.909,32.9281,32.7656,32.7848,179519.0
2022-04-11 12:00:00,34.3,34.39,34.29,34.39,76736.0,32.7848,32.8708,32.7752,32.8708,76736.0
2022-04-11 12:10:00,34.39,34.45,34.38,34.44,96401.0,32.8708,32.9281,32.8612,32.9186,96401.0
2022-04-11 12:20:00,34.44,34.46,34.38,34.41,74512.0,32.9186,32.9377,32.8612,32.8899,74512.0
2022-04-11 12:30:00,34.41,34.49,34.38,34.48,81771.0,32.8899,32.9664,32.8612,32.9568,81771.0
2022-04-11 12:40:00,34.48,34.5,34.3,34.37,431330.0,32.9568,32.9759,32.7848,32.8517,431330.0
2022-04-11 12:50:00,34.37,34.39,34.29,34.34,166566.0,32.8517,32.8708,32.7752,32.823,166566.0
2022-04-11 13:00:00,34.34,34.45,34.34,34.39,169319.0,32.823,32.9281,32.823,32.8708,169319.0
2022-04-11 13:10:00,34.39,34.39,34.31,34.34,99769.0,32.8708,32.8708,32.7943,32.823,99769.0
2022-04-11 13:20:00,34.33,34.34,34.27,34.3,85664.0,32.8134,32.823,32.7561,32.7848,85664.0
2022-04-11 13:30:00,34.3,34.32,34.25,34.3,51482.0,32.7848,32.8039,32.737,32.7848,51482.0
2022-04-11 13:40:00,34.3,34.36,34.3,34.34,62091.0,32.7848,32.8421,32.7848,32.823,62091.0
2022-04-11 13:50:00,34.34,34.43,34.32,34.4,64364.0,32.823,32.909,32.8039,32.8803,64364.0
2022-04-11 14:00:00,34.4,34.43,34.35,34.39,152392.0,32.8803,32.909,32.8326,32.8708,152392.0
2022-04-11 14:10:00,34.39,34.42,34.35,34.39,71842.0,32.8708,32.8995,32.8326,32.8708,71842.0
2022-04-11 14:20:00,34.4,34.47,34.4,34.44,121336.0,32.8803,32.9473,32.8803,32.9186,121336.0
2022-04-11 14:30:00,34.43,34.44,34.37,34.43,106994.0,32.909,32.9186,32.8517,32.909,106994.0
2022-04-11 14:40:00,34.43,34.43,34.35,34.38,137321.0,32.909,32.909,32.8326,32.8612,137321.0
2022-04-11 14:50:00,34.38,34.41,34.36,34.41,109357.0,32.8612,32.8899,32.8421,32.8899,109357.0
2022-04-11 15:00:00,34.41,34.49,34.33,34.37,352947.0,32.8899,32.9664,32.8134,32.8517,352947.0
2022-04-11 15:10:00,34.37,34.45,34.35,34.37,182054.0,32.8517,32.9281,32.8326,32.8517,182054.0
2022-04-11 15:20:00,34.36,34.38,34.26,34.29,250911.0,32.8421,32.8612,32.7465,32.7752,250911.0
2022-04-11 15:30:00,34.29,34.29,34.23,34.27,301655.0,32.7752,32.7752,32.7179,32.7561,301655.0
2022-04-11 15:40:00,34.28,34.31,34.26,34.28,360403.0,32.7656,32.7943,32.7465,32.7656,360403.0
2022-04-11 15:50:00,34.28,34.28,34.16,34.25,1032120.0,32.7656,32.7656,32.6509,32.737,1032120.0
2022-04-12 09:30:00,34.3,34.49,34.19,34.45,626950.0,32.7848,32.9664,32.6796,32.9281,626950.0
2022-04-12 09:40:00,34.45,34.75,34.41,34.73,484259.0,32.9281,33.2149,32.8899,33.1958,484259.0
2022-04-12 09:50:00,34.73,34.89,34.66,34.73,396066.0,33.1958,33.3487,33.1289,33.1958,396066.0
2022-04-12 10:00:00,34.72,34.73,34.6,34.67,368471.0,33.1862,33.1958,33.0715,33.1384,368471.0
2022-04-12 10:10:00,34.67,34.77,34.57,34.59,338290.0,33.1384,33.234,33.0428,33.062,338290.0
2022-04-12 10:20:00,34.59,34.67,34.59,34.62,255115.0,33.062,33.1384,33.062,33.0906,255115.0
2022-04-12 10:30:00,34.62,34.72,34.58,34.68,286673.0,33.0906,33.1862,33.0524,33.148,286673.0
2022-04-12 10:40:00,34.68,34.71,34.59,34.63,268176.0,33.148,33.1767,33.062,33.1002,268176.0
2022-04-12 10:50:00,34.63,34.7,34.59,34.65,242715.0,33.1002,33.1671,33.062,33.1193,242715.0
2022-04-12 11:00:00,34.64,34.64,34.5,34.5,221698.0,33.1097,33.1097,32.9759,32.9759,221698.0
2022-04-12 11:10:00,34.5,34.63,34.49,34.63,168128.0,32.9759,33.1002,32.9664,33.1002,168128.0
2022-04-12 11:20:00,34.63,34.73,34.63,34.7,191088.0,33.1002,33.1958,33.1002,33.1671,191088.0
2022-04-12 11:30:00,34.71,34.77,34.67,34.68,184890.0,33.1767,33.234,33.1384,33.148,184890.0
2022-04-12 11:40:00,34.67,34.75,34.67,34.68,142633.0,33.1384,33.2149,33.1384,33.148,142633.0
2022-04-12 11:50:00,34.68,34.74,34.66,34.68,113939.0,33.148,33.2053,33.1289,33.148,113939.0
2022-04-12 12:00:00,34.68,34.7,34.58,34.61,178820.0,33.148,33.1671,33.0524,33.0811,178820.0
2022-04-12 12:10:00,34.61,34.64,34.58,34.58,229082.0,33.0811,33.1097,33.0524,33.0524,229082.0
2022-04-12 12:20:00,34.58,34.62,34.55,34.58,138073.0,33.0524,33.0906,33.0237,33.0524,138073.0
2022-04-12 12:30:00,34.57,34.64,34.55,34.62,161095.0,33.0428,33.1097,33.0237,33.0906,161095.0
2022-04-12 12:40:00,34.61,34.64,34.57,34.62,215001.0,33.0811,33.1097,33.0428,33.0906,215001.0
2022-04-12 12:50:00,34.62,34.67,34.58,34.59,131445.0,33.0906,33.1384,33.0524,33.062,131445.0
2022-04-12 13:00:00,34.59,34.63,34.53,34.54,109169.0,33.062,33.1002,33.0046,33.0142,109169.0
2022-04-12 13:10:00,34.55,34.62,34.54,34.57,151708.0,33.0237,33.0906,33.0142,33.0428,151708.0
2022-04-12 13:20:00,34.58,34.61,34.55,34.59,153285.0,33.0524,33.0811,33.0237,33.062,153285.0
2022-04-12 13:30:00,34.58,34.61,34.49,34.5,118598.0,33.0524,33.0811,32.9664,32.9759,118598.0
2022-04-12 13:40:00,34.5,34.51,34.43,34.45,136597.0,32.9759,32.9855,32.909,32.9281,136597.0
2022-04-12 13:50:00,34.45,34.47,34.37,34.4,196881.0,32.9281,32.9473,32.8517,32.8803,196881.0
2022-04-12 14:00:00,34.39,34.45,34.33,34.44,135704.0,32.8708,32.9281,32.8134,32.9186,135704.0
2022-04-12 14:10:00,34.44,34.45,34.32,34.34,169289.0,32.9186,32.9281,32.8039,32.823,169289.0
2022-04-12 14:20:00,34.34,34.43,34.33,34.42,190656.0,32.823,32.909,32.8134,32.8995,190656.0
2022-04-12 14:30:00,34.42,34.44,34.34,34.35,241501.0,32.8995,32.9186,32.823,32.8326,241501.0
2022-04-12 14:40:00,34.36,34.4,34.33,34.35,167494.0,32.8421,32.8803,32.8134,32.8326,167494.0
2022-04-12 14:50:00,34.35,34.5,34.34,34.5,303878.0,32.8326,32.9759,32.823,32.9759,303878.0
2022-04-12 15:00:00,34.5,34.52,34.29,34.3,414524.0,32.9759,32.995,32.7752,32.7848,414524.0
2022-04-12 15:10:00,34.31,34.41,34.31,34.41,180605.0,32.7943,32.8899,32.7943,32.8899,180605.0
2022-04-12 15:20:00,34.41,34.43,34.34,34.37,476120.0,32.8899,32.909,32.823,32.8517,476120.0
2022-04-12 15:30:00,34.37,34.41,34.29,34.4,490571.0,32.8517,32.8899,32.7752,32.8803,490571.0
2022-04-12 15:40:00,34.4,34.45,34.35,34.41,461525.0,32.8803,32.9281,32.8326,32.8899,461525.0
2022-04-12 15:50:00,34.41,34.45,34.33,34.42,1254800.0,32.8899,32.9281,32.8134,32.8995,1254800.0
2022-04-13 09:30:00,34.42,34.78,34.42,34.73,302485.0,32.8995,33.2436,32.8995,33.1958,302485.0
2022-04-13 09:40:00,34.73,34.86,34.57,34.8,266109.0,33.1958,33.32,33.0428,33.2627,266109.0
2022-04-13 09:50:00,34.8,34.84,34.68,34.7,291352.0,33.2627,33.3009,33.148,33.1671,291352.0
2022-04-13 10:00:00,34.71,34.74,34.64,34.7,312556.0,33.1767,33.2053,33.1097,33.1671,312556.0
2022-04-13 10:10:00,34.71,34.75,34.65,34.75,191514.0,33.1767,33.2149,33.1193,33.2149,191514.0
2022-04-13 10:20:00,34.75,34.8,34.68,34.7,198244.0,33.2149,33.2627,33.148,33.1671,198244.0
2022-04-13 10:30:00,34.7,34.81,34.69,34.8,184700.0,33.1671,33.2722,33.1575,33.2627,184700.0
2022-04-13 10:40:00,34.79,34.84,34.73,34.8,138752.0,33.2531,33.3009,33.1958,33.2627,138752.0
2022-04-13 10:50:00,34.8,34.91,34.8,34.89,127791.0,33.2627,33.3678,33.2627,33.3487,127791.0
2022-04-13 11:00:00,34.88,34.94,34.85,34.93,123386.0,33.3391,33.3965,33.3105,33.3869,123386.0
2022-04-13 11:10:00,34.93,34.96,34.91,34.91,182268.0,33.3869,33.4156,33.3678,33.3678,182268.0
2022-04-13 11:20:00,34.91,34.92,34.87,34.9,90975.0,33.3678,33.3774,33.3296,33.3583,90975.0
2022-04-13 11:30:00,34.9,34.94,34.86,34.9,90485.0,33.3583,33.3965,33.32,33.3583,90485.0
2022-04-13 11:40:00,34.9,34.91,34.87,34.9,66323.0,33.3583,33.3678,33.3296,33.3583,66323.0
2022-04-13 11:50:00,34.89,34.9,34.82,34.87,119248.0,33.3487,33.3583,33.2818,33.3296,119248.0
2022-04-13 12:00:00,34.86,34.92,34.85,34.91,61343.0,33.32,33.3774,33.3105,33.3678,61343.0
2022-04-13 12:10:00,34.91,34.93,34.87,34.9,94219.0,33.3678,33.3869,33.3296,33.3583,94219.0
2022-04-13 12:20:00,34.89,34.99,34.88,34.97,205319.0,33.3487,33.4443,33.3391,33.4252,205319.0
2022-04-13 12:30:00,34.97,35.0,34.94,34.95,120593.0,33.4252,33.4538,33.3965,33.406,120593.0
2022-04-13 12:40:00,34.94,34.99,34.9,34.91,86831.0,33.3965,33.4443,33.3583,33.3678,86831.0
2022-04-13 12:50:00,34.91,34.92,34.86,34.86,89330.0,33.3678,33.3774,33.32,33.32,89330.0
2022-04-13 13:00:00,34.87,34.93,34.87,34.9,84405.0,33.3296,33.3869,33.3296,33.3583,84405.0
2022-04-13 13:10:00,34.89,34.9,34.85,34.87,107781.0,33.3487,33.3583,33.3105,33.3296,107781.0
2022-04-13 13:20:00,34.88,34.89,34.83,34.84,84884.0,33.3391,33.3487,33.2913,33.3009,84884.0
2022-04-13 13:30:00,34.84,34.88,34.8,34.84,81174.0,33.3009,33.3391,33.2627,33.3009,81174.0
2022-04-13 13:40:00,34.84,34.89,34.83,34.86,70572.0,33.3009,33.3487,33.2913,33.32,70572.0
2022-04-13 13:50:00,34.86,34.86,34.81,34.84,113595.0,33.32,33.32,33.2722,33.3009,113595.0
2022-04-13 14:00:00,34.85,34.89,34.82,34.88,104329.0,33.3105,33.3487,33.2818,33.3391,104329.0
2022-04-13 14:10:00,34.88,34.88,34.83,34.88,66249.0,33.3391,33.3391,33.2913,33.3391,66249.0
2022-04-13 14:20:00,34.88,34.88,34.82,34.86,104057.0,33.3391,33.3391,33.2818,33.32,104057.0
2022-04-13 14:30:00,34.87,34.88,34.84,34.88,68264.0,33.3296,33.3391,33.3009,33.3391,68264.0
2022-04-13 14:40:00,34.87,34.9,34.87,34.9,95258.0,33.3296,33.3583,33.3296,33.3583,95258.0
2022-04-13 14:50:00,34.9,34.92,34.88,34.89,116375.0,33.3583,33.3774,33.3391,33.3487,116375.0
2022-04-13 15:00:00,34.89,34.96,34.85,34.96,166823.0,33.3487,33.4156,33.3105,33.4156,166823.0
2022-04-13 15:10:00,34.95,34.96,34.92,34.94,129079.0,33.406,33.4156,33.3774,33.3965,129079.0
2022-04-13 15:20:00,34.94,34.96,34.9,34.93,148742.0,33.3965,33.4156,33.3583,33.3869,148742.0
2022-04-13 15:30:00,34.93,34.97,34.89,34.91,260311.0,33.3869,33.4252,33.3487,33.3678,260311.0
2022-04-13 15:40:00,34.91,34.95,34.9,34.94,303176.0,33.3678,33.406,33.3583,33.3965,303176.0
2022-04-13 15:50:00,34.94,34.94,34.87,34.88,829502.0,33.3965,33.3965,33.3296,33.3391,829502.0
2022-04-14 09:30:00,34.9,35.15,34.86,35.03,568507.0,33.3583,33.5972,33.32,33.4825,568507.0
2022-04-14 09:40:00,35.02,35.1,34.94,35.01,267493.0,33.473,33.5494,33.3965,33.4634,267493.0
2022-04-14 09:50:00,35.01,35.11,34.98,35.01,148416.0,33.4634,33.559,33.4347,33.4634,148416.0
2022-04-14 10:00:00,34.99,35.19,34.98,35.02,425794.0,33.4443,33.6354,33.4347,33.473,425794.0
2022-04-14 10:10:00,35.01,35.14,34.97,35.11,230716.0,33.4634,33.5877,33.4252,33.559,230716.0
2022-04-14 10:20:00,35.11,35.18,35.06,35.08,98080.0,33.559,33.6259,33.5112,33.5303,98080.0
2022-04-14 10:30:00,35.08,35.15,35.03,35.12,109125.0,33.5303,33.5972,33.4825,33.5685,109125.0
2022-04-14 10:40:00,35.12,35.18,35.08,35.16,91431.0,33.5685,33.6259,33.5303,33.6068,91431.0
2022-04-14 10:50:00,35.14,35.14,35.04,35.11,126973.0,33.5877,33.5877,33.4921,33.559,126973.0
2022-04-14 11:00:00,35.11,35.18,35.05,35.12,130590.0,33.559,33.6259,33.5016,33.5685,130590.0
2022-04-14 11:10:00,35.12,35.16,35.06,35.12,128319.0,33.5685,33.6068,33.5112,33.5685,128319.0
2022-04-14 11:20:00,35.12,35.18,35.08,35.11,114356.0,33.5685,33.6259,33.5303,33.559,114356.0
2022-04-14 11:30:00,35.11,35.12,35.03,35.04,97491.0,33.559,33.5685,33.4825,33.4921,97491.0
2022-04-14 11:40:00,35.04,35.04,34.96,35.02,104037.0,33.4921,33.4921,33.4156,33.473,104037.0
2022-04-14 11:50:00,35.01,35.06,34.94,35.05,266161.0,33.4634,33.5112,33.3965,33.5016,266161.0
2022-04-14 12:00:00,35.05,35.14,35.02,35.09,150024.0,33.5016,33.5877,33.473,33.5399,150024.0
2022-04-14 12:10:00,35.08,35.1,35.0,35.0,105007.0,33.5303,33.5494,33.4538,33.4538,105007.0
2022-04-14 12:20:00,35.0,35.08,35.0,35.02,104066.0,33.4538,33.5303,33.4538,33.473,104066.0
2022-04-14 12:30:00,35.02,35.04,34.99,35.0,125049.0,33.473,33.4921,33.4443,33.4538,125049.0
2022-04-14 12:40:00,35.0,35.03,34.99,35.02,87627.0,33.4538,33.4825,33.4443,33.473,87627.0
2022-04-14 12:50:00,35.02,35.05,34.99,35.05,84092.0,33.473,33.5016,33.4443,33.5016,84092.0
2022-04-14 13:00:00,35.05,35.07,34.99,35.0,159151.0,33.5016,33.5207,33.4443,33.4538,159151.0
2022-04-14 13:10:00,35.0,35.01,34.89,35.0,210571.0,33.4538,33.4634,33.3487,33.4538,210571.0
2022-04-14 13:20:00,35.01,35.05,35.0,35.05,79773.0,33.4634,33.5016,33.4538,33.5016,79773.0
2022-04-14 13:30:00,35.05,35.13,35.04,35.09,107092.0,33.5016,33.5781,33.4921,33.5399,107092.0
2022-04-14 13:40:00,35.09,35.18,35.07,35.16,116030.0,33.5399,33.6259,33.5207,33.6068,116030.0
2022-04-14 13:50:00,35.16,35.19,35.14,35.18,121161.0,33.6068,33.6354,33.5877,33.6259,121161.0
2022-04-14 14:00:00,35.19,35.19,35.14,35.16,160125.0,33.6354,33.6354,33.5877,33.6068,160125.0
2022-04-14 14:10:00,35.15,35.19,35.13,35.16,123087.0,33.5972,33.6354,33.5781,33.6068,123087.0
2022-04-14 14:20:00,35.15,35.17,35.11,35.15,225706.0,33.5972,33.6163,33.559,33.5972,225706.0
2022-04-14 14:30:00,35.15,35.17,35.11,35.13,142095.0,33.5972,33.6163,33.559,33.5781,142095.0
2022-04-14 14:40:00,35.13,35.14,35.09,35.13,134789.0,33.5781,33.5877,33.5399,33.5781,134789.0
2022-04-14 14:50:00,35.13,35.13,35.02,35.05,194596.0,33.5781,33.5781,33.473,33.5016,194596.0
2022-04-14 15:00:00,35.06,35.11,35.03,35.05,272804.0,33.5112,33.559,33.4825,33.5016,272804.0
2022-04-14 15:10:00,35.05,35.13,35.04,35.12,281740.0,33.5016,33.5781,33.4921,33.5685,281740.0
2022-04-14 15:20:00,35.13,35.14,35.05,35.07,222908.0,33.5781,33.5877,33.5016,33.5207,222908.0
2022-04-14 15:30:00,35.07,35.08,35.02,35.04,268466.0,33.5207,33.5303,33.473,33.4921,268466.0
2022-04-14 15:40:00,35.04,35.11,35.02,35.07,511712.0,33.4921,33.559,33.473,33.5207,511712.0
2022-04-14 15:50:00,35.06,35.11,34.99,35.07,1426683.0,33.5112,33.559,33.4443,33.5207,1426683.0
2022-04-18 09:30:00,34.7,34.99,34.7,34.87,405172.0,33.1671,33.4443,33.1671,33.3296,405172.0
2022-04-18 09:40:00,34.86,35.19,34.73,35.01,597253.0,33.32,33.6354,33.1958,33.4634,597253.0
2022-04-18 09:50:00,35.01,35.06,34.69,34.72,217614.0,33.4634,33.5112,33.1575,33.1862,217614.0
2022-04-18 10:00:00,34.72,34.76,34.62,34.63,252314.0,33.1862,33.2244,33.0906,33.1002,252314.0
2022-04-18 10:10:00,34.64,34.83,34.64,34.79,182237.0,33.1097,33.2913,33.1097,33.2531,182237.0
2022-04-18 10:20:00,34.79,34.83,34.74,34.81,152476.0,33.2531,33.2913,33.2053,33.2722,152476.0
2022-04-18 10:30:00,34.81,34.86,34.75,34.86,222077.0,33.2722,33.32,33.2149,33.32,222077.0
2022-04-18 10:40:00,34.86,34.9,34.81,34.85,162662.0,33.32,33.3583,33.2722,33.3105,162662.0
2022-04-18 10:50:00,34.85,34.85,34.74,34.81,175409.0,33.3105,33.3105,33.2053,33.2722,175409.0
2022-04-18 11:00:00,34.81,34.81,34.74,34.75,115523.0,33.2722,33.2722,33.2053,33.2149,115523.0
2022-04-18 11:10:00,34.75,34.78,34.74,34.76,133325.0,33.2149,33.2436,33.2053,33.2244,133325.0
2022-04-18 11:20:00,34.76,34.78,34.59,34.65,132676.0,33.2244,33.2436,33.062,33.1193,132676.0
2022-04-18 11:30:00,34.65,34.74,34.65,34.7,95233.0,33.1193,33.2053,33.1193,33.1671,95233.0
2022-04-18 11:40:00,34.69,34.72,34.64,34.66,102930.0,33.1575,33.1862,33.1097,33.1289,102930.0
2022-04-18 11:50:00,34.66,34.78,34.65,34.77,97019.0,33.1289,33.2436,33.1193,33.234,97019.0
2022-04-18 12:00:00,34.77,34.78,34.7,34.72,98646.0,33.234,33.2436,33.1671,33.1862,98646.0
2022-04-18 12:10:00,34.72,34.72,34.68,34.69,89592.0,33.1862,33.1862,33.148,33.1575,89592.0
2022-04-18 12:20:00,34.7,34.76,34.66,34.69,74634.0,33.1671,33.2244,33.1289,33.1575,74634.0
2022-04-18 12:30:00,34.68,34.69,34.63,34.69,88216.0,33.148,33.1575,33.1002,33.1575,88216.0
2022-04-18 12:40:00,34.69,34.7,34.64,34.68,73563.0,33.1575,33.1671,33.1097,33.148,73563.0
2022-04-18 12:50:00,34.68,34.73,34.67,34.7,91616.0,33.148,33.1958,33.1384,33.1671,91616.0
2022-04-18 13:00:00,34.7,34.71,34.67,34.7,145846.0,33.1671,33.1767,33.1384,33.1671,145846.0
2022-04-18 13:10:00,34.71,34.72,34.67,34.7,318137.0,33.1767,33.1862,33.1384,33.1671,318137.0
2022-04-18 13:20:00,34.7,34.74,34.67,34.73,129410.0,33.1671,33.2053,33.1384,33.1958,129410.0
2022-04-18 13:30:00,34.73,34.83,34.73,34.82,142483.0,33.1958,33.2913,33.1958,33.2818,142483.0
2022-04-18 13:40:00,34.82,34.83,34.76,34.8,174668.0,33.2818,33.2913,33.2244,33.2627,174668.0
2022-04-18 13:50:00,34.8,34.85,34.79,34.8,163701.0,33.2627,33.3105,33.2531,33.2627,163701.0
2022-04-18 14:00:00,34.8,34.81,34.77,34.79,121435.0,33.2627,33.2722,33.234,33.2531,121435.0
2022-04-18 14:10:00,34.79,34.83,34.72,34.73,493872.0,33.2531,33.2913,33.1862,33.1958,493872.0
2022-04-18 14:20:00,34.73,34.83,34.72,34.75,139735.0,33.1958,33.2913,33.1862,33.2149,139735.0
2022-04-18 14:30:00,34.75,34.77,34.73,34.75,137109.0,33.2149,33.234,33.1958,33.2149,137109.0
2022-04-18 14:40:00,34.75,34.76,34.72,34.75,50351.0,33.2149,33.2244,33.1862,33.2149,50351.0
2022-04-18 14:50:00,34.75,34.76,34.72,34.73,113827.0,33.2149,33.2244,33.1862,33.1958,113827.0
2022-04-18 15:00:00,34.74,34.74,34.68,34.7,116763.0,33.2053,33.2053,33.148,33.1671,116763.0
2022-04-18 15:10:00,34.69,34.73,34.68,34.7,132260.0,33.1575,33.1958,33.148,33.1671,132260.0
2022-04-18 15:20:00,34.7,34.72,34.67,34.69,126092.0,33.1671,33.1862,33.1384,33.1575,126092.0
2022-04-18 15:30:00,34.69,34.69,34.61,34.66,271974.0,33.1575,33.1575,33.0811,33.1289,271974.0
2022-04-18 15:40:00,34.66,34.69,34.6,34.63,406396.0,33.1289,33.1575,33.0715,33.1002,406396.0
2022-04-18 15:50:00,34.62,34.76,34.61,34.76,1181491.0,33.0906,33.2244,33.0811,33.2244,1181491.0
2022-04-19 09:30:00,34.83,34.92,34.73,34.86,611890.0,33.2913,33.3774,33.1958,33.32,611890.0
2022-04-19 09:40:00,34.85,35.01,34.8,34.91,424198.0,33.3105,33.4634,33.2627,33.3678,424198.0
2022-04-19 09:50:00,34.91,35.06,34.9,34.92,434233.0,33.3678,33.5112,33.3583,33.3774,434233.0
2022-04-19 10:00:00,34.93,35.13,34.91,35.01,242875.0,33.3869,33.5781,33.3678,33.4634,242875.0
2022-04-19 10:10:00,35.01,35.04,34.96,34.97,193545.0,33.4634,33.4921,33.4156,33.4252,193545.0
2022-04-19 10:20:00,34.98,34.99,34.9,34.95,134034.0,33.4347,33.4443,33.3583,33.406,134034.0
2022-04-19 10:30:00,34.95,35.11,34.94,35.09,574453.0,33.406,33.559,33.3965,33.5399,574453.0
2022-04-19 10:40:00,35.09,35.14,35.04,35.06,302101.0,33.5399,33.5877,33.4921,33.5112,302101.0
2022-04-19 10:50:00,35.06,35.11,34.98,35.05,304076.0,33.5112,33.559,33.4347,33.5016,304076.0
2022-04-19 11:00:00,35.05,35.05,34.99,35.04,137829.0,33.5016,33.5016,33.4443,33.4921,137829.0
2022-04-19 11:10:00,35.03,35.05,34.99,35.03,180119.0,33.4825,33.5016,33.4443,33.4825,180119.0
2022-04-19 11:20:00,35.04,35.08,34.97,35.01,191275.0,33.4921,33.5303,33.4252,33.4634,191275.0
2022-04-19 11:30:00,35.01,35.02,34.94,35.01,153172.0,33.4634,33.473,33.3965,33.4634,153172.0
2022-04-19 11:40:00,35.01,35.1,34.99,35.05,209312.0,33.4634,33.5494,33.4443,33.5016,209312.0
2022-04-19 11:50:00,35.05,35.11,35.05,35.1,71938.0,33.5016,33.559,33.5016,33.5494,71938.0
2022-04-19 12:00:00,35.09,35.14,35.03,35.04,113180.0,33.5399,33.5877,33.4825,33.4921,113180.0
2022-04-19 12:10:00,35.04,35.06,34.99,35.01,275412.0,33.4921,33.5112,33.4443,33.4634,275412.0
2022-04-19 12:20:00,35.01,35.06,35.0,35.05,281278.0,33.4634,33.5112,33.4538,33.5016,281278.0
2022-04-19 12:30:00,35.05,35.05,34.96,34.98,107104.0,33.5016,33.5016,33.4156,33.4347,107104.0
2022-04-19 12:40:00,34.99,35.03,34.97,34.98,89923.0,33.4443,33.4825,33.4252,33.4347,89923.0
2022-04-19 12:50:00,34.98,35.02,34.96,34.98,79438.0,33.4347,33.473,33.4156,33.4347,79438.0
2022-04-19 13:00:00,34.97,34.98,34.93,34.95,183693.0,33.4252,33.4347,33.3869,33.406,183693.0
2022-04-19 13:10:00,34.96,35.03,34.95,35.02,135422.0,33.4156,33.4825,33.406,33.473,135422.0
2022-04-19 13:20:00,35.02,35.03,34.98,35.01,155312.0,33.473,33.4825,33.4347,33.4634,155312.0
2022-04-19 13:30:00,35.01,35.06,34.98,35.03,127331.0,33.4634,33.5112,33.4347,33.4825,127331.0
2022-04-19 13:40:00,35.03,35.04,34.99,35.01,235913.0,33.4825,33.4921,33.4443,33.4634,235913.0
2022-04-19 13:50:00,35.02,35.09,35.02,35.07,129473.0,33.473,33.5399,33.473,33.5207,129473.0
2022-04-19 14:00:00,35.07,35.11,35.06,35.09,90288.0,33.5207,33.559,33.5112,33.5399,90288.0
2022-04-19 14:10:00,35.09,35.1,35.01,35.03,93144.0,33.5399,33.5494,33.4634,33.4825,93144.0
2022-04-19 14:20:00,35.03,35.03,34.96,35.0,99956.0,33.4825,33.4825,33.4156,33.4538,99956.0
2022-04-19 14:30:00,35.01,35.05,34.99,35.05,414916.0,33.4634,33.5016,33.4443,33.5016,414916.0
2022-04-19 14:40:00,35.05,35.06,35.0,35.05,181003.0,33.5016,33.5112,33.4538,33.5016,181003.0
2022-04-19 14:50:00,35.06,35.11,35.03,35.09,192792.0,33.5112,33.559,33.4825,33.5399,192792.0
2022-04-19 15:00:00,35.09,35.16,35.08,35.15,127920.0,33.5399,33.6068,33.5303,33.5972,127920.0
2022-04-19 15:10:00,35.15,35.17,35.09,35.15,271837.0,33.5972,33.6163,33.5399,33.5972,271837.0
2022-04-19 15:20:00,35.15,35.2,35.14,35.18,306130.0,33.5972,33.645,33.5877,33.6259,306130.0
2022-04-19 15:30:00,35.18,35.2,35.14,35.18,364720.0,33.6259,33.645,33.5877,33.6259,364720.0
2022-04-19 15:40:00,35.17,35.18,35.14,35.16,352832.0,33.6163,33.6259,33.5877,33.6068,352832.0
2022-04-19 15:50:00,35.16,35.32,35.15,35.3,1314815.0,33.6068,33.7597,33.5972,33.7406,1314815.0
2022-04-20 09:30:00,35.5,35.59,35.37,35.48,299837.0,33.9318,34.0178,33.8075,33.9126,299837.0
2022-04-20 09:40:00,35.49,35.51,35.2,35.25,324512.0,33.9222,33.9413,33.645,33.6928,324512.0
2022-04-20 09:50:00,35.25,35.48,35.24,35.46,190125.0,33.6928,33.9126,33.6832,33.8935,190125.0
2022-04-20 10:00:00,35.47,35.47,35.33,35.47,156755.0,33.9031,33.9031,33.7693,33.9031,156755.0
2022-04-20 10:10:00,35.47,35.5,35.37,35.41,167782.0,33.9031,33.9318,33.8075,33.8457,167782.0
2022-04-20 10:20:00,35.42,35.57,35.42,35.5,200846.0,33.8553,33.9987,33.8553,33.9318,200846.0
2022-04-20 10:30:00,35.5,35.61,35.47,35.56,237523.0,33.9318,34.0369,33.9031,33.9891,237523.0
2022-04-20 10:40:00,35.56,35.65,35.52,35.58,186472.0,33.9891,34.0751,33.9509,34.0082,186472.0
2022-04-20 10:50:00,35.58,35.6,35.45,35.48,225412.0,34.0082,34.0273,33.884,33.9126,225412.0
2022-04-20 11:00:00,35.48,35.5,35.43,35.45,214148.0,33.9126,33.9318,33.8648,33.884,214148.0
2022-04-20 11:10:00,35.45,35.53,35.42,35.47,138306.0,33.884,33.9604,33.8553,33.9031,138306.0
2022-04-20 11:20:00,35.48,35.63,35.47,35.59,129780.0,33.9126,34.056,33.9031,34.0178,129780.0
2022-04-20 11:30:00,35.59,35.73,35.57,35.73,141194.0,34.0178,34.1516,33.9987,34.1516,141194.0
2022-04-20 11:40:00,35.73,35.74,35.67,35.71,146530.0,34.1516,34.1611,34.0942,34.1325,146530.0
2022-04-20 11:50:00,35.71,35.79,35.67,35.77,180647.0,34.1325,34.2089,34.0942,34.1898,180647.0
2022-04-20 12:00:00,35.77,35.82,35.73,35.74,193406.0,34.1898,34.2376,34.1516,34.1611,193406.0
2022-04-20 12:10:00,35.74,35.79,35.68,35.72,125056.0,34.1611,34.2089,34.1038,34.142,125056.0
2022-04-20 12:20:00,35.72,35.73,35.63,35.65,119645.0,34.142,34.1516,34.056,34.0751,119645.0
2022-04-20 12:30:00,35.65,35.72,35.64,35.68,191359.0,34.0751,34.142,34.0656,34.1038,191359.0
2022-04-20 12:40:00,35.68,35.68,35.63,35.64,98693.0,34.1038,34.1038,34.056,34.0656,98693.0
2022-04-20 12:50:00,35.64,35.7,35.63,35.68,82544.0,34.0656,34.1229,34.056,34.1038,82544.0
2022-04-20 13:00:00,35.68,35.72,35.63,35.64,129707.0,34.1038,34.142,34.056,34.0656,129707.0
2022-04-20 13:10:00,35.63,35.66,35.56,35.59,250914.0,34.056,34.0847,33.9891,34.0178,250914.0
2022-04-20 13:20:00,35.58,35.6,35.53,35.55,185812.0,34.0082,34.0273,33.9604,33.9795,185812.0
2022-04-20 13:30:00,35.56,35.57,35.5,35.52,138487.0,33.9891,33.9987,33.9318,33.9509,138487.0
2022-04-20 13:40:00,35.52,35.64,35.52,35.55,155753.0,33.9509,34.0656,33.9509,33.9795,155753.0
2022-04-20 13:50:00,35.55,35.57,35.51,35.55,157095.0,33.9795,33.9987,33.9413,33.9795,157095.0
2022-04-20 14:00:00,35.55,35.58,35.48,35.5,199190.0,33.9795,34.0082,33.9126,33.9318,199190.0
2022-04-20 14:10:00,35.5,35.5,35.44,35.45,221886.0,33.9318,33.9318,33.8744,33.884,221886.0
2022-04-20 14:20:00,35.45,35.45,35.39,35.45,149694.0,33.884,33.884,33.8266,33.884,149694.0
2022-04-20 14:30:00,35.45,35.53,35.42,35.45,211091.0,33.884,33.9604,33.8553,33.884,211091.0
2022-04-20 14:40:00,35.45,35.47,35.43,35.43,97133.0,33.884,33.9031,33.8648,33.8648,97133.0
2022-04-20 14:50:00,35.44,35.51,35.4,35.5,201045.0,33.8744,33.9413,33.8362,33.9318,201045.0
2022-04-20 15:00:00,35.5,35.57,35.49,35.57,325717.0,33.9318,33.9987,33.9222,33.9987,325717.0
2022-04-20 15:10:00,35.57,35.61,35.54,35.57,312798.0,33.9987,34.0369,33.97,33.9987,312798.0
2022-04-20 15:20:00,35.57,35.6,35.47,35.48,389955.0,33.9987,34.0273,33.9031,33.9126,389955.0
2022-04-20 15:30:00,35.48,35.53,35.43,35.49,456002.0,33.9126,33.9604,33.8648,33.9222,456002.0
2022-04-20 15:40:00,35.5,35.58,35.48,35.54,446668.0,33.9318,34.0082,33.9126,33.97,446668.0
2022-04-20 15:50:00,35.53,35.57,35.2,35.3,2959059.0,33.9604,33.9987,33.645,33.7406,2959059.0
2022-04-21 09:30:00,37.4,38.17,36.35,36.96,1710286.0,35.7478,36.4838,34.7442,35.3273,1710286.0
2022-04-21 09:40:00,36.99,37.36,36.66,37.26,885807.0,35.3559,35.7096,35.0405,35.614,885807.0
2022-04-21 09:50:00,37.26,37.45,37.0,37.21,741381.0,35.614,35.7956,35.3655,35.5662,741381.0
2022-04-21 10:00:00,37.22,37.33,37.07,37.22,566774.0,35.5758,35.6809,35.4324,35.5758,566774.0
2022-04-21 10:10:00,37.19,37.29,37.01,37.07,359594.0,35.5471,35.6427,35.375,35.4324,359594.0
2022-04-21 10:20:00,37.08,37.3,36.81,36.83,333113.0,35.442,35.6522,35.1839,35.203,333113.0
2022-04-21 10:30:00,36.83,37.02,36.75,36.96,264548.0,35.203,35.3846,35.1265,35.3273,264548.0
2022-04-21 10:40:00,36.98,36.98,36.83,36.84,183482.0,35.3464,35.3464,35.203,35.2126,183482.0
2022-04-21 10:50:00,36.84,37.07,36.77,36.91,348742.0,35.2126,35.4324,35.1456,35.2795,348742.0
2022-04-21 11:00:00,36.9,36.9,36.74,36.79,254065.0,35.2699,35.2699,35.117,35.1648,254065.0
2022-04-21 11:10:00,36.8,36.92,36.54,36.8,563537.0,35.1743,35.289,34.9258,35.1743,563537.0
2022-04-21 11:20:00,36.79,36.81,36.64,36.72,224199.0,35.1648,35.1839,35.0214,35.0979,224199.0
2022-04-21 11:30:00,36.71,36.8,36.52,36.69,346828.0,35.0883,35.1743,34.9067,35.0692,346828.0
2022-04-21 11:40:00,36.68,36.78,36.5,36.63,223028.0,35.0596,35.1552,34.8876,35.0118,223028.0
2022-04-21 11:50:00,36.63,36.75,36.61,36.64,193505.0,35.0118,35.1265,34.9927,35.0214,193505.0
2022-04-21 12:00:00,36.64,36.7,36.5,36.54,268143.0,35.0214,35.0787,34.8876,34.9258,268143.0
2022-04-21 12:10:00,36.54,36.6,36.4,36.42,212341.0,34.9258,34.9832,34.792,34.8111,212341.0
2022-04-21 12:20:00,36.42,36.46,36.15,36.19,399307.0,34.8111,34.8493,34.553,34.5913,399307.0
2022-04-21 12:30:00,36.17,36.37,36.07,36.34,202836.0,34.5722,34.7633,34.4766,34.7346,202836.0
2022-04-21 12:40:00,36.34,36.43,36.22,36.23,128968.0,34.7346,34.8207,34.6199,34.6295,128968.0
2022-04-21 12:50:00,36.23,36.28,36.1,36.15,139470.0,34.6295,34.6773,34.5052,34.553,139470.0
2022-04-21 13:00:00,36.15,36.18,36.0,36.09,170477.0,34.553,34.5817,34.4097,34.4957,170477.0
2022-04-21 13:10:00,36.09,36.2,36.04,36.12,74623.0,34.4957,34.6008,34.4479,34.5244,74623.0
2022-04-21 13:20:00,36.12,36.26,36.07,36.24,105151.0,34.5244,34.6582,34.4766,34.6391,105151.0
2022-04-21 13:30:00,36.24,36.25,36.09,36.09,162627.0,34.6391,34.6486,34.4957,34.4957,162627.0
2022-04-21 13:40:00,36.09,36.24,36.08,36.23,95461.0,34.4957,34.6391,34.4861,34.6295,95461.0
2022-04-21 13:50:00,36.24,36.27,36.09,36.14,115048.0,34.6391,34.6677,34.4957,34.5435,115048.0
2022-04-21 14:00:00,36.15,36.16,36.04,36.16,127547.0,34.553,34.5626,34.4479,34.5626,127547.0
2022-04-21 14:10:00,36.15,36.17,36.0,36.14,165928.0,34.553,34.5722,34.4097,34.5435,165928.0
2022-04-21 14:20:00,36.15,36.24,36.15,36.19,94208.0,34.553,34.6391,34.553,34.5913,94208.0
2022-04-21 14:30:00,36.19,36.39,36.17,36.24,152831.0,34.5913,34.7824,34.5722,34.6391,152831.0
2022-04-21 14:40:00,36.25,36.31,36.2,36.22,144327.0,34.6486,34.706,34.6008,34.6199,144327.0
2022-04-21 14:50:00,36.23,36.34,36.2,36.24,438214.0,34.6295,34.7346,34.6008,34.6391,438214.0
2022-04-21 15:00:00,36.24,36.25,36.14,36.22,212319.0,34.6391,34.6486,34.5435,34.6199,212319.0
2022-04-21 15:10:00,36.22,36.29,36.15,36.27,277000.0,34.6199,34.6869,34.553,34.6677,277000.0
2022-04-21 15:20:00,36.27,36.35,36.19,36.31,282631.0,34.6677,34.7442,34.5913,34.706,282631.0
2022-04-21 15:30:00,36.32,36.37,36.18,36.22,411593.0,34.7155,34.7633,34.5817,34.6199,411593.0
2022-04-21 15:40:00,36.23,36.31,36.17,36.18,658640.0,34.6295,34.706,34.5722,34.5817,658640.0
2022-04-21 15:50:00,36.18,36.41,36.17,36.29,1696696.0,34.5817,34.8016,34.5722,34.6869,1696696.0
2022-04-22 09:30:00,36.21,36.27,35.91,35.98,436231.0,34.6104,34.6677,34.3236,34.3905,436231.0
2022-04-22 09:40:00,35.99,36.07,35.8,35.9,322801.0,34.4001,34.4766,34.2185,34.3141,322801.0
2022-04-22 09:50:00,35.91,36.12,35.81,35.84,327285.0,34.3236,34.5244,34.2281,34.2567,327285.0
2022-04-22 10:00:00,35.84,36.1,35.79,35.99,280739.0,34.2567,34.5052,34.2089,34.4001,280739.0
2022-04-22 10:10:00,35.99,36.05,35.86,35.93,420979.0,34.4001,34.4575,34.2758,34.3428,420979.0
2022-04-22 10:20:00,35.92,35.94,35.79,35.86,185490.0,34.3332,34.3523,34.2089,34.2758,185490.0
2022-04-22 10:30:00,35.86,35.94,35.79,35.81,185537.0,34.2758,34.3523,34.2089,34.2281,185537.0
2022-04-22 10:40:00,35.81,35.82,35.58,35.64,345861.0,34.2281,34.2376,34.0082,34.0656,345861.0
2022-04-22 10:50:00,35.63,35.68,35.57,35.6,258149.0,34.056,34.1038,33.9987,34.0273,258149.0
2022-04-22 11:00:00,35.6,35.61,35.47,35.53,380783.0,34.0273,34.0369,33.9031,33.9604,380783.0
2022-04-22 11:10:00,35.54,35.6,35.44,35.51,344870.0,33.97,34.0273,33.8744,33.9413,344870.0
2022-04-22 11:20:00,35.51,35.65,35.48,35.57,265598.0,33.9413,34.0751,33.9126,33.9987,265598.0
2022-04-22 11:30:00,35.57,35.57,35.41,35.45,101173.0,33.9987,33.9987,33.8457,33.884,101173.0
2022-04-22 11:40:00,35.45,35.52,35.26,35.32,176877.0,33.884,33.9509,33.7024,33.7597,176877.0
2022-04-22 11:50:00,35.32,35.35,35.25,35.3,239823.0,33.7597,33.7884,33.6928,33.7406,239823.0
2022-04-22 12:00:00,35.3,35.33,35.2,35.23,188324.0,33.7406,33.7693,33.645,33.6737,188324.0
2022-04-22 12:10:00,35.23,35.29,35.18,35.28,302899.0,33.6737,33.731,33.6259,33.7215,302899.0
2022-04-22 12:20:00,35.27,35.53,35.23,35.52,220257.0,33.7119,33.9604,33.6737,33.9509,220257.0
2022-04-22 12:30:00,35.51,35.53,35.37,35.4,1255769.0,33.9413,33.9604,33.8075,33.8362,1255769.0
2022-04-22 12:40:00,35.4,35.49,35.38,35.45,251670.0,33.8362,33.9222,33.8171,33.884,251670.0
2022-04-22 12:50:00,35.45,35.5,35.38,35.39,239836.0,33.884,33.9318,33.8171,33.8266,239836.0
2022-04-22 13:00:00,35.39,35.39,35.24,35.24,217496.0,33.8266,33.8266,33.6832,33.6832,217496.0
2022-04-22 13:10:00,35.25,35.26,35.16,35.16,267730.0,33.6928,33.7024,33.6068,33.6068,267730.0
2022-04-22 13:20:00,35.16,35.27,35.11,35.24,180793.0,33.6068,33.7119,33.559,33.6832,180793.0
2022-04-22 13:30:00,35.25,35.25,35.08,35.11,184794.0,33.6928,33.6928,33.5303,33.559,184794.0
2022-04-22 13:40:00,35.11,35.14,35.04,35.07,116592.0,33.559,33.5877,33.4921,33.5207,116592.0
2022-04-22 13:50:00,35.07,35.1,34.97,34.98,219232.0,33.5207,33.5494,33.4252,33.4347,219232.0
2022-04-22 14:00:00,34.98,35.02,34.95,34.97,232466.0,33.4347,33.473,33.406,33.4252,232466.0
2022-04-22 14:10:00,34.97,35.01,34.93,35.0,370389.0,33.4252,33.4634,33.3869,33.4538,370389.0
2022-04-22 14:20:00,35.0,35.1,34.96,34.99,349679.0,33.4538,33.5494,33.4156,33.4443,349679.0
2022-04-22 14:30:00,35.0,35.01,34.82,34.85,420729.0,33.4538,33.4634,33.2818,33.3105,420729.0
2022-04-22 14:40:00,34.86,34.94,34.85,34.94,296311.0,33.32,33.3965,33.3105,33.3965,296311.0
2022-04-22 14:50:00,34.95,34.95,34.69,34.73,534491.0,33.406,33.406,33.1575,33.1958,534491.0
2022-04-22 15:00:00,34.73,34.94,34.72,34.81,589323.0,33.1958,33.3965,33.1862,33.2722,589323.0
2022-04-22 15:10:00,34.8,35.0,34.78,34.94,559931.0,33.2627,33.4538,33.2436,33.3965,559931.0
2022-04-22 15:20:00,34.94,35.01,34.9,34.91,357864.0,33.3965,33.4634,33.3583,33.3678,357864.0
2022-04-22 15:30:00,34.91,35.01,34.91,34.97,750557.0,33.3678,33.4634,33.3678,33.4252,750557.0
2022-04-22 15:40:00,34.97,35.0,34.68,34.68,844303.0,33.4252,33.4538,33.148,33.148,844303.0
2022-04-22 15:50:00,34.68,34.69,34.5,34.51,2319939.0,33.148,33.1575,32.9759,32.9855,2319939.0
2022-04-25 09:30:00,34.52,34.52,34.05,34.18,570256.0,32.995,32.995,32.5458,32.6701,570256.0
2022-04-25 09:40:00,34.18,34.35,34.16,34.26,328354.0,32.6701,32.8326,32.6509,32.7465,328354.0
2022-04-25 09:50:00,34.26,34.32,34.12,34.13,299818.0,32.7465,32.8039,32.6127,32.6223,299818.0
2022-04-25 10:00:00,34.13,34.15,34.0,34.02,258091.0,32.6223,32.6414,32.498,32.5171,258091.0
2022-04-25 10:10:00,34.03,34.07,33.94,34.02,281398.0,32.5267,32.5649,32.4407,32.5171,281398.0
2022-04-25 10:20:00,34.02,34.22,33.89,34.0,239793.0,32.5171,32.7083,32.3929,32.498,239793.0
2022-04-25 10:30:00,34.0,34.22,34.0,34.14,252445.0,32.498,32.7083,32.498,32.6318,252445.0
2022-04-25 10:40:00,34.14,34.21,34.01,34.21,160038.0,32.6318,32.6987,32.5076,32.6987,160038.0
2022-04-25 10:50:00,34.22,34.23,34.06,34.09,338660.0,32.7083,32.7179,32.5554,32.584,338660.0
2022-04-25 11:00:00,34.09,34.17,34.04,34.06,217698.0,32.584,32.6605,32.5362,32.5554,217698.0
2022-04-25 11:10:00,34.05,34.14,33.99,34.03,184694.0,32.5458,32.6318,32.4885,32.5267,184694.0
2022-04-25 11:20:00,34.03,34.18,34.02,34.07,140950.0,32.5267,32.6701,32.5171,32.5649,140950.0
2022-04-25 11:30:00,34.07,34.16,33.99,34.02,176686.0,32.5649,32.6509,32.4885,32.5171,176686.0
2022-04-25 11:40:00,34.02,34.04,33.85,33.86,165819.0,32.5171,32.5362,32.3546,32.3642,165819.0
2022-04-25 11:50:00,33.87,33.93,33.82,33.92,251233.0,32.3738,32.4311,32.326,32.4215,251233.0
2022-04-25 12:00:00,33.92,34.16,33.86,34.1,302749.0,32.4215,32.6509,32.3642,32.5936,302749.0
2022-04-25 12:10:00,34.09,34.18,34.07,34.16,328469.0,32.584,32.6701,32.5649,32.6509,328469.0
2022-04-25 12:20:00,34.16,34.34,34.16,34.23,168857.0,32.6509,32.823,32.6509,32.7179,168857.0
2022-04-25 12:30:00,34.23,34.37,34.21,34.31,184958.0,32.7179,32.8517,32.6987,32.7943,184958.0
2022-04-25 12:40:00,34.3,34.32,34.16,34.29,112378.0,32.7848,32.8039,32.6509,32.7752,112378.0
2022-04-25 12:50:00,34.3,34.32,34.18,34.23,68463.0,32.7848,32.8039,32.6701,32.7179,68463.0
2022-04-25 13:00:00,34.23,34.28,34.13,34.28,116953.0,32.7179,32.7656,32.6223,32.7656,116953.0
2022-04-25 13:10:00,34.29,34.5,34.27,34.43,194355.0,32.7752,32.9759,32.7561,32.909,194355.0
2022-04-25 13:20:00,34.44,34.46,34.29,34.37,97230.0,32.9186,32.9377,32.7752,32.8517,97230.0
2022-04-25 13:30:00,34.37,34.44,34.27,34.32,132627.0,32.8517,32.9186,32.7561,32.8039,132627.0
2022-04-25 13:40:00,34.32,34.41,34.29,34.32,106816.0,32.8039,32.8899,32.7752,32.8039,106816.0
2022-04-25 13:50:00,34.32,34.33,34.22,34.27,143096.0,32.8039,32.8134,32.7083,32.7561,143096.0
2022-04-25 14:00:00,34.27,34.37,34.22,34.34,146034.0,32.7561,32.8517,32.7083,32.823,146034.0
2022-04-25 14:10:00,34.34,34.36,34.29,34.34,182878.0,32.823,32.8421,32.7752,32.823,182878.0
2022-04-25 14:20:00,34.34,34.44,34.32,34.44,147890.0,32.823,32.9186,32.8039,32.9186,147890.0
2022-04-25 14:30:00,34.44,34.51,34.4,34.41,100467.0,32.9186,32.9855,32.8803,32.8899,100467.0
2022-04-25 14:40:00,34.41,34.52,34.35,34.5,122690.0,32.8899,32.995,32.8326,32.9759,122690.0
2022-04-25 14:50:00,34.51,34.55,34.41,34.41,149209.0,32.9855,33.0237,32.8899,32.8899,149209.0
2022-04-25 15:00:00,34.41,34.45,34.34,34.39,125818.0,32.8899,32.9281,32.823,32.8708,125818.0
2022-04-25 15:10:00,34.39,34.52,34.35,34.51,175375.0,32.8708,32.995,32.8326,32.9855,175375.0
2022-04-25 15:20:00,34.51,34.66,34.5,34.64,201768.0,32.9855,33.1289,32.9759,33.1097,201768.0
2022-04-25 15:30:00,34.64,34.7,34.6,34.66,283590.0,33.1097,33.1671,33.0715,33.1289,283590.0
2022-04-25 15:40:00,34.66,34.69,34.57,34.59,421404.0,33.1289,33.1575,33.0428,33.062,421404.0
2022-04-25 15:50:00,34.59,34.7,34.53,34.65,960651.0,33.062,33.1671,33.0046,33.1193,960651.0
2022-04-26 09:30:00,34.68,34.7,34.45,34.61,353411.0,33.148,33.1671,32.9281,33.0811,353411.0
2022-04-26 09:40:00,34.6,34.62,34.43,34.53,179109.0,33.0715,33.0906,32.909,33.0046,179109.0
2022-04-26 09:50:00,34.52,34.53,34.42,34.52,162793.0,32.995,33.0046,32.8995,32.995,162793.0
2022-04-26 10:00:00,34.52,34.63,34.48,34.59,209110.0,32.995,33.1002,32.9568,33.062,209110.0
2022-04-26 10:10:00,34.59,34.61,34.43,34.46,264736.0,33.062,33.0811,32.909,32.9377,264736.0
2022-04-26 10:20:00,34.45,34.48,34.29,34.41,233387.0,32.9281,32.9568,32.7752,32.8899,233387.0
2022-04-26 10:30:00,34.41,34.41,34.29,34.33,147232.0,32.8899,32.8899,32.7752,32.8134,147232.0
2022-04-26 10:40:00,34.34,34.35,34.23,34.32,165109.0,32.823,32.8326,32.7179,32.8039,165109.0
2022-04-26 10:50:00,34.31,34.42,34.27,34.38,157869.0,32.7943,32.8995,32.7561,32.8612,157869.0
2022-04-26 11:00:00,34.38,34.4,34.28,34.36,160520.0,32.8612,32.8803,32.7656,32.8421,160520.0
2022-04-26 11:10:00,34.35,34.44,34.26,34.27,272957.0,32.8326,32.9186,32.7465,32.7561,272957.0
2022-04-26 11:20:00,34.26,34.41,34.24,34.36,164558.0,32.7465,32.8899,32.7274,32.8421,164558.0
2022-04-26 11:30:00,34.37,34.37,34.23,34.27,204549.0,32.8517,32.8517,32.7179,32.7561,204549.0
2022-04-26 11:40:00,34.27,34.42,34.22,34.39,117850.0,32.7561,32.8995,32.7083,32.8708,117850.0
2022-04-26 11:50:00,34.39,34.4,34.29,34.29,98829.0,32.8708,32.8803,32.7752,32.7752,98829.0
2022-04-26 12:00:00,34.28,34.36,34.23,34.36,91845.0,32.7656,32.8421,32.7179,32.8421,91845.0
2022-04-26 12:10:00,34.36,34.42,34.32,34.39,89220.0,32.8421,32.8995,32.8039,32.8708,89220.0
2022-04-26 12:20:00,34.39,34.55,34.38,34.53,86028.0,32.8708,33.0237,32.8612,33.0046,86028.0
2022-04-26 12:30:00,34.53,34.53,34.41,34.41,123444.0,33.0046,33.0046,32.8899,32.8899,123444.0
2022-04-26 12:40:00,34.42,34.46,34.36,34.38,90191.0,32.8995,32.9377,32.8421,32.8612,90191.0
2022-04-26 12:50:00,34.38,34.54,34.37,34.54,106638.0,32.8612,33.0142,32.8517,33.0142,106638.0
2022-04-26 13:00:00,34.54,34.55,34.39,34.48,76089.0,33.0142,33.0237,32.8708,32.9568,76089.0
2022-04-26 13:10:00,34.47,34.51,34.37,34.38,96825.0,32.9473,32.9855,32.8517,32.8612,96825.0
2022-04-26 13:20:00,34.38,34.4,34.3,34.31,103573.0,32.8612,32.8803,32.7848,32.7943,103573.0
2022-04-26 13:30:00,34.3,34.35,34.29,34.33,97068.0,32.7848,32.8326,32.7752,32.8134,97068.0
2022-04-26 13:40:00,34.33,34.53,34.3,34.46,272894.0,32.8134,33.0046,32.7848,32.9377,272894.0
2022-04-26 13:50:00,34.47,34.47,34.29,34.33,112982.0,32.9473,32.9473,32.7752,32.8134,112982.0
2022-04-26 14:00:00,34.32,34.36,34.29,34.32,114104.0,32.8039,32.8421,32.7752,32.8039,114104.0
2022-04-26 14:10:00,34.31,34.42,34.3,34.37,139438.0,32.7943,32.8995,32.7848,32.8517,139438.0
2022-04-26 14:20:00,34.38,34.44,34.35,34.41,120849.0,32.8612,32.9186,32.8326,32.8899,120849.0
2022-04-26 14:30:00,34.41,34.43,34.31,34.39,108064.0,32.8899,32.909,32.7943,32.8708,108064.0
2022-04-26 14:40:00,34.38,34.39,34.25,34.28,116278.0,32.8612,32.8708,32.737,32.7656,116278.0
2022-04-26 14:50:00,34.28,34.43,34.27,34.41,158287.0,32.7656,32.909,32.7561,32.8899,158287.0
2022-04-26 15:00:00,34.4,34.44,34.3,34.34,152024.0,32.8803,32.9186,32.7848,32.823,152024.0
2022-04-26 15:10:00,34.34,34.39,34.19,34.26,192934.0,32.823,32.8708,32.6796,32.7465,192934.0
2022-04-26 15:20:00,34.26,34.33,34.25,34.3,234269.0,32.7465,32.8134,32.737,32.7848,234269.0
2022-04-26 15:30:00,34.3,34.32,34.18,34.27,269311.0,32.7848,32.8039,32.6701,32.7561,269311.0
2022-04-26 15:40:00,34.27,34.33,34.18,34.21,353569.0,32.7561,32.8134,32.6701,32.6987,353569.0
2022-04-26 15:50:00,34.2,34.26,34.09,34.11,1295137.0,32.6892,32.7465,32.584,32.6032,1295137.0
2022-04-27 09:30:00,34.2,34.5,34.11,34.28,550411.0,32.6892,32.9759,32.6032,32.7656,550411.0
2022-04-27 09:40:00,34.28,34.68,34.23,34.61,265919.0,32.7656,33.148,32.7179,33.0811,265919.0
2022-04-27 09:50:00,34.62,34.85,34.61,34.84,208765.0,33.0906,33.3105,33.0811,33.3009,208765.0
2022-04-27 10:00:00,34.85,34.92,34.62,34.72,231329.0,33.3105,33.3774,33.0906,33.1862,231329.0
2022-04-27 10:10:00,34.73,34.81,34.5,34.62,194325.0,33.1958,33.2722,32.9759,33.0906,194325.0
2022-04-27 10:20:00,34.61,34.68,34.5,34.5,166664.0,33.0811,33.148,32.9759,32.9759,166664.0
2022-04-27 10:30:00,34.5,34.59,34.42,34.55,167001.0,32.9759,33.062,32.8995,33.0237,167001.0
2022-04-27 10:40:00,34.54,34.74,34.53,34.74,132488.0,33.0142,33.2053,33.0046,33.2053,132488.0
2022-04-27 10:50:00,34.73,34.74,34.58,34.62,154154.0,33.1958,33.2053,33.0524,33.0906,154154.0
2022-04-27 11:00:00,34.62,34.73,34.52,34.58,143718.0,33.0906,33.1958,32.995,33.0524,143718.0
2022-04-27 11:10:00,34.57,34.76,34.53,34.76,137243.0,33.0428,33.2244,33.0046,33.2244,137243.0
2022-04-27 11:20:00,34.76,34.77,34.6,34.66,173967.0,33.2244,33.234,33.0715,33.1289,173967.0
2022-04-27 11:30:00,34.66,34.84,34.66,34.8,147484.0,33.1289,33.3009,33.1289,33.2627,147484.0
2022-04-27 11:40:00,34.8,34.89,34.75,34.76,121103.0,33.2627,33.3487,33.2149,33.2244,121103.0
2022-04-27 11:50:00,34.77,34.81,34.7,34.72,101719.0,33.234,33.2722,33.1671,33.1862,101719.0
2022-04-27 12:00:00,34.72,34.78,34.63,34.76,118427.0,33.1862,33.2436,33.1002,33.2244,118427.0
2022-04-27 12:10:00,34.76,34.76,34.49,34.53,394943.0,33.2244,33.2244,32.9664,33.0046,394943.0
2022-04-27 12:20:00,34.54,34.68,34.49,34.64,641325.0,33.0142,33.148,32.9664,33.1097,641325.0
2022-04-27 12:30:00,34.64,34.75,34.61,34.69,179082.0,33.1097,33.2149,33.0811,33.1575,179082.0
2022-04-27 12:40:00,34.7,34.9,34.67,34.81,268070.0,33.1671,33.3583,33.1384,33.2722,268070.0
2022-04-27 12:50:00,34.82,34.82,34.72,34.8,137339.0,33.2818,33.2818,33.1862,33.2627,137339.0
2022-04-27 13:00:00,34.81,34.84,34.69,34.7,225933.0,33.2722,33.3009,33.1575,33.1671,225933.0
2022-04-27 13:10:00,34.71,34.74,34.58,34.64,110537.0,33.1767,33.2053,33.0524,33.1097,110537.0
2022-04-27 13:20:00,34.65,34.73,34.54,34.71,155106.0,33.1193,33.1958,33.0142,33.1767,155106.0
2022-04-27 13:30:00,34.71,34.77,34.66,34.7,101736.0,33.1767,33.234,33.1289,33.1671,101736.0
2022-04-27 13:40:00,34.7,34.79,34.67,34.73,149010.0,33.1671,33.2531,33.1384,33.1958,149010.0
2022-04-27 13:50:00,34.73,34.79,34.73,34.77,85819.0,33.1958,33.2531,33.1958,33.234,85819.0
2022-04-27 14:00:00,34.77,34.78,34.72,34.75,103914.0,33.234,33.2436,33.1862,33.2149,103914.0
2022-04-27 14:10:00,34.75,34.78,34.67,34.71,115543.0,33.2149,33.2436,33.1384,33.1767,115543.0
2022-04-27 14:20:00,34.72,34.79,34.62,34.63,162404.0,33.1862,33.2531,33.0906,33.1002,162404.0
2022-04-27 14:30:00,34.63,34.71,34.54,34.65,204483.0,33.1002,33.1767,33.0142,33.1193,204483.0
2022-04-27 14:40:00,34.65,34.75,34.64,34.67,161031.0,33.1193,33.2149,33.1097,33.1384,161031.0
2022-04-27 14:50:00,34.67,34.67,34.42,34.49,288727.0,33.1384,33.1384,32.8995,32.9664,288727.0
2022-04-27 15:00:00,34.49,34.53,34.42,34.46,210142.0,32.9664,33.0046,32.8995,32.9377,210142.0
2022-04-27 15:10:00,34.46,34.51,34.42,34.47,209281.0,32.9377,32.9855,32.8995,32.9473,209281.0
2022-04-27 15:20:00,34.46,34.54,34.42,34.54,191696.0,32.9377,33.0142,32.8995,33.0142,191696.0
2022-04-27 15:30:00,34.54,34.59,34.49,34.51,329888.0,33.0142,33.062,32.9664,32.9855,329888.0
2022-04-27 15:40:00,34.52,34.7,34.5,34.58,515760.0,32.995,33.1671,32.9759,33.0524,515760.0
2022-04-27 15:50:00,34.57,34.57,34.44,34.45,1595489.0,33.0428,33.0428,32.9186,32.9281,1595489.0
2022-04-28 09:30:00,34.52,34.67,34.44,34.5,407797.0,32.995,33.1384,32.9186,32.9759,407797.0
2022-04-28 09:40:00,34.49,34.7,34.41,34.68,232371.0,32.9664,33.1671,32.8899,33.148,232371.0
2022-04-28 09:50:00,34.67,34.76,34.61,34.66,140025.0,33.1384,33.2244,33.0811,33.1289,140025.0
2022-04-28 10:00:00,34.65,34.66,34.41,34.55,156845.0,33.1193,33.1289,32.8899,33.0237,156845.0
2022-04-28 10:10:00,34.55,34.79,34.52,34.76,272072.0,33.0237,33.2531,32.995,33.2244,272072.0
2022-04-28 10:20:00,34.76,34.89,34.65,34.7,369243.0,33.2244,33.3487,33.1193,33.1671,369243.0
2022-04-28 10:30:00,34.69,34.77,34.62,34.66,391149.0,33.1575,33.234,33.0906,33.1289,391149.0
2022-04-28 10:40:00,34.66,34.7,34.58,34.65,167974.0,33.1289,33.1671,33.0524,33.1193,167974.0
2022-04-28 10:50:00,34.65,34.77,34.64,34.74,192710.0,33.1193,33.234,33.1097,33.2053,192710.0
2022-04-28 11:00:00,34.75,34.87,34.72,34.83,178331.0,33.2149,33.3296,33.1862,33.2913,178331.0
2022-04-28 11:10:00,34.83,34.88,34.79,34.85,179309.0,33.2913,33.3391,33.2531,33.3105,179309.0
2022-04-28 11:20:00,34.85,34.88,34.8,34.84,166424.0,33.3105,33.3391,33.2627,33.3009,166424.0
2022-04-28 11:30:00,34.84,34.87,34.77,34.83,100550.0,33.3009,33.3296,33.234,33.2913,100550.0
2022-04-28 11:40:00,34.83,34.9,34.82,34.9,93261.0,33.2913,33.3583,33.2818,33.3583,93261.0
2022-04-28 11:50:00,34.9,34.96,34.89,34.93,142195.0,33.3583,33.4156,33.3487,33.3869,142195.0
2022-04-28 12:00:00,34.93,35.0,34.91,34.97,138255.0,33.3869,33.4538,33.3678,33.4252,138255.0
2022-04-28 12:10:00,34.97,35.1,34.96,35.07,143041.0,33.4252,33.5494,33.4156,33.5207,143041.0
2022-04-28 12:20:00,35.07,35.15,35.05,35.14,107250.0,33.5207,33.5972,33.5016,33.5877,107250.0
2022-04-28 12:30:00,35.15,35.21,35.11,35.16,172779.0,33.5972,33.6546,33.559,33.6068,172779.0
2022-04-28 12:40:00,35.16,35.24,35.15,35.2,217284.0,33.6068,33.6832,33.5972,33.645,217284.0
2022-04-28 12:50:00,35.2,35.22,35.15,35.22,91004.0,33.645,33.6641,33.5972,33.6641,91004.0
2022-04-28 13:00:00,35.22,35.23,35.09,35.11,220361.0,33.6641,33.6737,33.5399,33.559,220361.0
2022-04-28 13:10:00,35.1,35.21,35.08,35.21,132388.0,33.5494,33.6546,33.5303,33.6546,132388.0
2022-04-28 13:20:00,35.21,35.21,35.08,35.09,151031.0,33.6546,33.6546,33.5303,33.5399,151031.0
2022-04-28 13:30:00,35.09,35.16,35.02,35.16,194896.0,33.5399,33.6068,33.473,33.6068,194896.0
2022-04-28 13:40:00,35.16,35.21,35.04,35.18,119772.0,33.6068,33.6546,33.4921,33.6259,119772.0
2022-04-28 13:50:00,35.18,35.19,35.1,35.16,138037.0,33.6259,33.6354,33.5494,33.6068,138037.0
2022-04-28 14:00:00,35.17,35.2,35.12,35.18,100875.0,33.6163,33.645,33.5685,33.6259,100875.0
2022-04-28 14:10:00,35.18,35.23,35.16,35.23,126157.0,33.6259,33.6737,33.6068,33.6737,126157.0
2022-04-28 14:20:00,35.23,35.24,35.13,35.16,145401.0,33.6737,33.6832,33.5781,33.6068,145401.0
2022-04-28 14:30:00,35.16,35.21,35.15,35.18,154374.0,33.6068,33.6546,33.5972,33.6259,154374.0
2022-04-28 14:40:00,35.19,35.31,35.18,35.3,193978.0,33.6354,33.7501,33.6259,33.7406,193978.0
2022-04-28 14:50:00,35.31,35.32,35.25,35.3,194083.0,33.7501,33.7597,33.6928,33.7406,194083.0
2022-04-28 15:00:00,35.3,35.31,35.24,35.25,239139.0,33.7406,33.7501,33.6832,33.6928,239139.0
2022-04-28 15:10:00,35.24,35.35,35.21,35.33,227123.0,33.6832,33.7884,33.6546,33.7693,227123.0
2022-04-28 15:20:00,35.33,35.36,35.27,35.31,280258.0,33.7693,33.7979,33.7119,33.7501,280258.0
2022-04-28 15:30:00,35.3,35.34,35.18,35.25,498753.0,33.7406,33.7788,33.6259,33.6928,498753.0
2022-04-28 15:40:00,35.25,35.36,35.2,35.22,431810.0,33.6928,33.7979,33.645,33.6641,431810.0
2022-04-28 15:50:00,35.23,35.27,35.14,35.22,1017909.0,33.6737,33.7119,33.5877,33.6641,1017909.0
2022-04-29 09:30:00,35.05,35.21,34.91,35.09,388898.0,33.5016,33.6546,33.3678,33.5399,388898.0
2022-04-29 09:40:00,35.08,35.13,34.88,35.03,183096.0,33.5303,33.5781,33.3391,33.4825,183096.0
2022-04-29 09:50:00,35.03,35.22,34.89,35.16,178027.0,33.4825,33.6641,33.3487,33.6068,178027.0
2022-04-29 10:00:00,35.18,35.19,35.01,35.09,161496.0,33.6259,33.6354,33.4634,33.5399,161496.0
2022-04-29 10:10:00,35.09,35.16,34.92,34.94,199155.0,33.5399,33.6068,33.3774,33.3965,199155.0
2022-04-29 10:20:00,34.94,34.95,34.77,34.82,184491.0,33.3965,33.406,33.234,33.2818,184491.0
2022-04-29 10:30:00,34.82,34.89,34.74,34.88,178186.0,33.2818,33.3487,33.2053,33.3391,178186.0
2022-04-29 10:40:00,34.87,34.88,34.74,34.8,112325.0,33.3296,33.3391,33.2053,33.2627,112325.0
2022-04-29 10:50:00,34.8,34.86,34.79,34.84,120060.0,33.2627,33.32,33.2531,33.3009,120060.0
2022-04-29 11:00:00,34.84,34.84,34.72,34.73,117691.0,33.3009,33.3009,33.1862,33.1958,117691.0
2022-04-29 11:10:00,34.73,34.75,34.63,34.75,134645.0,33.1958,33.2149,33.1002,33.2149,134645.0
2022-04-29 11:20:00,34.76,34.78,34.68,34.77,134238.0,33.2244,33.2436,33.148,33.234,134238.0
2022-04-29 11:30:00,34.77,34.87,34.72,34.72,118429.0,33.234,33.3296,33.1862,33.1862,118429.0
2022-04-29 11:40:00,34.72,34.89,34.7,34.84,157258.0,33.1862,33.3487,33.1671,33.3009,157258.0
2022-04-29 11:50:00,34.84,34.86,34.7,34.73,133201.0,33.3009,33.32,33.1671,33.1958,133201.0
2022-04-29 12:00:00,34.73,34.74,34.6,34.61,230032.0,33.1958,33.2053,33.0715,33.0811,230032.0
2022-04-29 12:10:00,34.61,34.66,34.6,34.65,95226.0,33.0811,33.1289,33.0715,33.1193,95226.0
2022-04-29 12:20:00,34.65,34.67,34.59,34.63,139035.0,33.1193,33.1384,33.062,33.1002,139035.0
2022-04-29 12:30:00,34.63,34.66,34.57,34.66,87818.0,33.1002,33.1289,33.0428,33.1289,87818.0
2022-04-29 12:40:00,34.65,34.66,34.58,34.62,80601.0,33.1193,33.1289,33.0524,33.0906,80601.0
2022-04-29 12:50:00,34.62,34.63,34.46,34.48,141961.0,33.0906,33.1002,32.9377,32.9568,141961.0
2022-04-29 13:00:00,34.48,34.59,34.47,34.52,93460.0,32.9568,33.062,32.9473,32.995,93460.0
2022-04-29 13:10:00,34.52,34.62,34.51,34.61,133168.0,32.995,33.0906,32.9855,33.0811,133168.0
2022-04-29 13:20:00,34.61,34.73,34.58,34.64,100028.0,33.0811,33.1958,33.0524,33.1097,100028.0
2022-04-29 13:30:00,34.64,34.77,34.63,34.71,113997.0,33.1097,33.234,33.1002,33.1767,113997.0
2022-04-29 13:40:00,34.7,34.71,34.58,34.59,125719.0,33.1671,33.1767,33.0524,33.062,125719.0
2022-04-29 13:50:00,34.61,34.65,34.58,34.64,124459.0,33.0811,33.1193,33.0524,33.1097,124459.0
2022-04-29 14:00:00,34.63,34.64,34.58,34.61,111241.0,33.1002,33.1097,33.0524,33.0811,111241.0
2022-04-29 14:10:00,34.61,34.69,34.57,34.6,131830.0,33.0811,33.1575,33.0428,33.0715,131830.0
2022-04-29 14:20:00,34.59,34.6,34.49,34.56,109738.0,33.062,33.0715,32.9664,33.0333,109738.0
2022-04-29 14:30:00,34.56,34.58,34.5,34.51,156191.0,33.0333,33.0524,32.9759,32.9855,156191.0
2022-04-29 14:40:00,34.51,34.53,34.46,34.47,139184.0,32.9855,33.0046,32.9377,32.9473,139184.0
2022-04-29 14:50:00,34.47,34.54,34.44,34.52,132598.0,32.9473,33.0142,32.9186,32.995,132598.0
2022-04-29 15:00:00,34.51,34.51,34.42,34.43,185229.0,32.9855,32.9855,32.8995,32.909,185229.0
2022-04-29 15:10:00,34.43,34.52,34.39,34.52,349963.0,32.909,32.995,32.8708,32.995,349963.0
2022-04-29 15:20:00,34.52,34.55,34.45,34.46,341635.0,32.995,33.0237,32.9281,32.9377,341635.0
2022-04-29 15:30:00,34.47,34.57,34.45,34.51,572209.0,32.9473,33.0428,32.9281,32.9855,572209.0
2022-04-29 15:40:00,34.51,34.57,34.38,34.39,836343.0,32.9855,33.0428,32.8612,32.8708,836343.0
2022-04-29 15:50:00,34.38,34.4,34.17,34.35,2902400.0,32.8612,32.8803,32.6605,32.8326,2902400.0
2022-05-02 09:30:00,34.45,34.64,34.34,34.43,540204.0,32.9281,33.1097,32.823,32.909,540204.0
2022-05-02 09:40:00,34.43,34.54,34.26,34.34,254606.0,32.909,33.0142,32.7465,32.823,254606.0
2022-05-02 09:50:00,34.33,34.36,34.22,34.22,289705.0,32.8134,32.8421,32.7083,32.7083,289705.0
2022-05-02 10:00:00,34.23,34.41,34.11,34.15,317640.0,32.7179,32.8899,32.6032,32.6414,317640.0
2022-05-02 10:10:00,34.16,34.42,34.11,34.4,260318.0,32.6509,32.8995,32.6032,32.8803,260318.0
2022-05-02 10:20:00,34.41,34.52,34.27,34.36,237156.0,32.8899,32.995,32.7561,32.8421,237156.0
2022-05-02 10:30:00,34.37,34.51,34.35,34.46,267357.0,32.8517,32.9855,32.8326,32.9377,267357.0
2022-05-02 10:40:00,34.46,34.62,34.43,34.6,419863.0,32.9377,33.0906,32.909,33.0715,419863.0
2022-05-02 10:50:00,34.6,34.61,34.4,34.41,276828.0,33.0715,33.0811,32.8803,32.8899,276828.0
2022-05-02 11:00:00,34.41,34.43,34.28,34.36,346699.0,32.8899,32.909,32.7656,32.8421,346699.0
2022-05-02 11:10:00,34.36,34.37,34.25,34.32,210598.0,32.8421,32.8517,32.737,32.8039,210598.0
2022-05-02 11:20:00,34.32,34.35,34.25,34.28,185248.0,32.8039,32.8326,32.737,32.7656,185248.0
2022-05-02 11:30:00,34.29,34.42,34.22,34.31,181877.0,32.7752,32.8995,32.7083,32.7943,181877.0
2022-05-02 11:40:00,34.3,34.39,34.28,34.35,136258.0,32.7848,32.8708,32.7656,32.8326,136258.0
2022-05-02 11:50:00,34.35,34.48,34.31,34.46,166882.0,32.8326,32.9568,32.7943,32.9377,166882.0
2022-05-02 12:00:00,34.46,34.5,34.32,34.38,159264.0,32.9377,32.9759,32.8039,32.8612,159264.0
2022-05-02 12:10:00,34.38,34.57,34.37,34.55,208658.0,32.8612,33.0428,32.8517,33.0237,208658.0
2022-05-02 12:20:00,34.55,34.6,34.44,34.51,183584.0,33.0237,33.0715,32.9186,32.9855,183584.0
2022-05-02 12:30:00,34.5,34.55,34.45,34.47,138584.0,32.9759,33.0237,32.9281,32.9473,138584.0
2022-05-02 12:40:00,34.46,34.51,34.35,34.38,145939.0,32.9377,32.9855,32.8326,32.8612,145939.0
2022-05-02 12:50:00,34.38,34.41,34.26,34.29,219867.0,32.8612,32.8899,32.7465,32.7752,219867.0
2022-05-02 13:00:00,34.29,34.31,34.15,34.22,247162.0,32.7752,32.7943,32.6414,32.7083,247162.0
2022-05-02 13:10:00,34.22,34.31,34.2,34.25,104674.0,32.7083,32.7943,32.6892,32.737,104674.0
2022-05-02 13:20:00,34.24,34.25,34.15,34.18,121688.0,32.7274,32.737,32.6414,32.6701,121688.0
2022-05-02 13:30:00,34.17,34.22,34.09,34.13,93780.0,32.6605,32.7083,32.584,32.6223,93780.0
2022-05-02 13:40:00,34.12,34.16,34.03,34.04,117446.0,32.6127,32.6509,32.5267,32.5362,117446.0
2022-05-02 13:50:00,34.03,34.05,33.95,33.97,236672.0,32.5267,32.5458,32.4502,32.4693,236672.0
2022-05-02 14:00:00,33.97,34.06,33.92,33.96,118490.0,32.4693,32.5554,32.4215,32.4598,118490.0
2022-05-02 14:10:00,33.96,33.96,33.77,33.79,171556.0,32.4598,32.4598,32.2782,32.2973,171556.0
2022-05-02 14:20:00,33.78,33.86,33.78,33.79,167569.0,32.2877,32.3642,32.2877,32.2973,167569.0
2022-05-02 14:30:00,33.78,33.83,33.72,33.77,203490.0,32.2877,32.3355,32.2304,32.2782,203490.0
2022-05-02 14:40:00,33.77,33.79,33.65,33.75,197821.0,32.2782,32.2973,32.1635,32.2591,197821.0
2022-05-02 14:50:00,33.76,33.8,33.68,33.73,238818.0,32.2686,32.3069,32.1922,32.2399,238818.0
2022-05-02 15:00:00,33.73,33.89,33.73,33.86,302601.0,32.2399,32.3929,32.2399,32.3642,302601.0
2022-05-02 15:10:00,33.86,34.02,33.85,34.02,268100.0,32.3642,32.5171,32.3546,32.5171,268100.0
2022-05-02 15:20:00,34.02,34.15,34.01,34.08,302986.0,32.5171,32.6414,32.5076,32.5745,302986.0
2022-05-02 15:30:00,34.08,34.26,34.07,34.18,339818.0,32.5745,32.7465,32.5649,32.6701,339818.0
2022-05-02 15:40:00,34.18,34.25,34.07,34.25,450539.0,32.6701,32.737,32.5649,32.737,450539.0
2022-05-02 15:50:00,34.26,34.32,34.2,34.29,1460433.0,32.7465,32.8039,32.6892,32.7752,1460433.0
2022-05-03 09:30:00,34.35,34.46,34.1,34.16,470208.0,32.8326,32.9377,32.5936,32.6509,470208.0
2022-05-03 09:40:00,34.18,34.44,34.16,34.4,222233.0,32.6701,32.9186,32.6509,32.8803,222233.0
2022-05-03 09:50:00,34.39,34.52,34.33,34.39,286450.0,32.8708,32.995,32.8134,32.8708,286450.0
2022-05-03 10:00:00,34.39,34.45,34.34,34.38,232670.0,32.8708,32.9281,32.823,32.8612,232670.0
2022-05-03 10:10:00,34.38,34.48,34.3,34.37,178474.0,32.8612,32.9568,32.7848,32.8517,178474.0
2022-05-03 10:20:00,34.36,34.49,34.32,34.45,201699.0,32.8421,32.9664,32.8039,32.9281,201699.0
2022-05-03 10:30:00,34.46,34.59,34.41,34.45,182438.0,32.9377,33.062,32.8899,32.9281,182438.0
2022-05-03 10:40:00,34.46,34.54,34.36,34.39,210529.0,32.9377,33.0142,32.8421,32.8708,210529.0
2022-05-03 10:50:00,34.38,34.57,34.31,34.55,194574.0,32.8612,33.0428,32.7943,33.0237,194574.0
2022-05-03 11:00:00,34.55,34.77,34.49,34.73,378343.0,33.0237,33.234,32.9664,33.1958,378343.0
2022-05-03 11:10:00,34.74,34.77,34.66,34.69,180962.0,33.2053,33.234,33.1289,33.1575,180962.0
2022-05-03 11:20:00,34.68,34.83,34.68,34.7,126330.0,33.148,33.2913,33.148,33.1671,126330.0
2022-05-03 11:30:00,34.71,34.79,34.65,34.66,126082.0,33.1767,33.2531,33.1193,33.1289,126082.0
2022-05-03 11:40:00,34.66,34.7,34.59,34.61,86553.0,33.1289,33.1671,33.062,33.0811,86553.0
2022-05-03 11:50:00,34.61,34.65,34.58,34.63,72813.0,33.0811,33.1193,33.0524,33.1002,72813.0
2022-05-03 12:00:00,34.63,34.68,34.49,34.52,138659.0,33.1002,33.148,32.9664,32.995,138659.0
2022-05-03 12:10:00,34.52,34.61,34.49,34.58,73207.0,32.995,33.0811,32.9664,33.0524,73207.0
2022-05-03 12:20:00,34.58,34.65,34.53,34.53,110426.0,33.0524,33.1193,33.0046,33.0046,110426.0
2022-05-03 12:30:00,34.54,34.64,34.48,34.64,136907.0,33.0142,33.1097,32.9568,33.1097,136907.0
2022-05-03 12:40:00,34.63,34.71,34.6,34.66,198568.0,33.1002,33.1767,33.0715,33.1289,198568.0
2022-05-03 12:50:00,34.66,34.76,34.64,34.74,183012.0,33.1289,33.2244,33.1097,33.2053,183012.0
2022-05-03 13:00:00,34.74,34.79,34.69,34.77,99321.0,33.2053,33.2531,33.1575,33.234,99321.0
2022-05-03 13:10:00,34.77,34.81,34.74,34.75,106585.0,33.234,33.2722,33.2053,33.2149,106585.0
2022-05-03 13:20:00,34.75,34.78,34.68,34.71,141606.0,33.2149,33.2436,33.148,33.1767,141606.0
2022-05-03 13:30:00,34.72,34.77,34.7,34.76,75924.0,33.1862,33.234,33.1671,33.2244,75924.0
2022-05-03 13:40:00,34.76,34.78,34.7,34.72,89956.0,33.2244,33.2436,33.1671,33.1862,89956.0
2022-05-03 13:50:00,34.71,34.72,34.64,34.67,177283.0,33.1767,33.1862,33.1097,33.1384,177283.0
2022-05-03 14:00:00,34.66,34.66,34.52,34.55,201728.0,33.1289,33.1289,32.995,33.0237,201728.0
2022-05-03 14:10:00,34.55,34.56,34.41,34.44,123369.0,33.0237,33.0333,32.8899,32.9186,123369.0
2022-05-03 14:20:00,34.44,34.49,34.39,34.45,288427.0,32.9186,32.9664,32.8708,32.9281,288427.0
2022-05-03 14:30:00,34.45,34.59,34.44,34.45,177607.0,32.9281,33.062,32.9186,32.9281,177607.0
2022-05-03 14:40:00,34.45,34.59,34.41,34.58,373721.0,32.9281,33.062,32.8899,33.0524,373721.0
2022-05-03 14:50:00,34.57,34.7,34.56,34.7,99481.0,33.0428,33.1671,33.0333,33.1671,99481.0
2022-05-03 15:00:00,34.7,34.72,34.65,34.69,108983.0,33.1671,33.1862,33.1193,33.1575,108983.0
2022-05-03 15:10:00,34.69,34.72,34.63,34.65,256210.0,33.1575,33.1862,33.1002,33.1193,256210.0
2022-05-03 15:20:00,34.66,34.75,34.62,34.64,265012.0,33.1289,33.2149,33.0906,33.1097,265012.0
2022-05-03 15:30:00,34.64,34.72,34.56,34.6,347363.0,33.1097,33.1862,33.0333,33.0715,347363.0
2022-05-03 15:40:00,34.59,34.59,34.47,34.53,329560.0,33.062,33.062,32.9473,33.0046,329560.0
2022-05-03 15:50:00,34.53,34.59,34.47,34.53,1147805.0,33.0046,33.062,32.9473,33.0046,1147805.0
2022-05-04 09:30:00,34.66,34.9,34.58,34.84,367187.0,33.1289,33.3583,33.0524,33.3009,367187.0
2022-05-04 09:40:00,34.83,35.13,34.81,35.09,329659.0,33.2913,33.5781,33.2722,33.5399,329659.0
2022-05-04 09:50:00,35.08,35.16,35.01,35.14,223715.0,33.5303,33.6068,33.4634,33.5877,223715.0
2022-05-04 10:00:00,35.13,35.13,34.9,34.93,142577.0,33.5781,33.5781,33.3583,33.3869,142577.0
2022-05-04 10:10:00,34.93,35.0,34.91,34.95,130037.0,33.3869,33.4538,33.3678,33.406,130037.0
2022-05-04 10:20:00,34.95,35.07,34.92,34.99,119683.0,33.406,33.5207,33.3774,33.4443,119683.0
2022-05-04 10:30:00,35.0,35.02,34.85,34.93,178620.0,33.4538,33.473,33.3105,33.3869,178620.0
2022-05-04 10:40:00,34.94,34.97,34.86,34.88,127011.0,33.3965,33.4252,33.32,33.3391,127011.0
2022-05-04 10:50:00,34.88,34.99,34.81,34.97,161586.0,33.3391,33.4443,33.2722,33.4252,161586.0
2022-05-04 11:00:00,34.96,34.99,34.86,34.98,169679.0,33.4156,33.4443,33.32,33.4347,169679.0
2022-05-04 11:10:00,34.98,34.99,34.8,34.82,91757.0,33.4347,33.4443,33.2627,33.2818,91757.0
2022-05-04 11:20:00,34.81,34.82,34.69,34.73,92098.0,33.2722,33.2818,33.1575,33.1958,92098.0
2022-05-04 11:30:00,34.73,34.73,34.65,34.72,108670.0,33.1958,33.1958,33.1193,33.1862,108670.0
2022-05-04 11:40:00,34.72,34.74,34.68,34.74,81153.0,33.1862,33.2053,33.148,33.2053,81153.0
2022-05-04 11:50:00,34.74,34.8,34.72,34.75,60223.0,33.2053,33.2627,33.1862,33.2149,60223.0
2022-05-04 12:00:00,34.75,34.77,34.7,34.75,90788.0,33.2149,33.234,33.1671,33.2149,90788.0
2022-05-04 12:10:00,34.75,34.8,34.71,34.79,123149.0,33.2149,33.2627,33.1767,33.2531,123149.0
2022-05-04 12:20:00,34.79,34.86,34.78,34.84,101578.0,33.2531,33.32,33.2436,33.3009,101578.0
2022-05-04 12:30:00,34.84,34.87,34.81,34.87,129522.0,33.3009,33.3296,33.2722,33.3296,129522.0
2022-05-04 12:40:00,34.87,34.87,34.77,34.8,114573.0,33.3296,33.3296,33.234,33.2627,114573.0
2022-05-04 12:50:00,34.8,34.84,34.77,34.83,111737.0,33.2627,33.3009,33.234,33.2913,111737.0
2022-05-04 13:00:00,34.83,34.84,34.7,34.73,151041.0,33.2913,33.3009,33.1671,33.1958,151041.0
2022-05-04 13:10:00,34.72,34.72,34.6,34.62,104930.0,33.1862,33.1862,33.0715,33.0906,104930.0
2022-05-04 13:20:00,34.61,34.64,34.52,34.52,198618.0,33.0811,33.1097,32.995,32.995,198618.0
2022-05-04 13:30:00,34.52,34.72,34.52,34.68,271478.0,32.995,33.1862,32.995,33.148,271478.0
2022-05-04 13:40:00,34.67,34.76,34.67,34.71,107867.0,33.1384,33.2244,33.1384,33.1767,107867.0
2022-05-04 13:50:00,34.7,34.81,34.67,34.76,188808.0,33.1671,33.2722,33.1384,33.2244,188808.0
2022-05-04 14:00:00,34.75,34.96,34.63,34.74,186316.0,33.2149,33.4156,33.1002,33.2053,186316.0
2022-05-04 14:10:00,34.73,34.74,34.54,34.58,387676.0,33.1958,33.2053,33.0142,33.0524,387676.0
2022-05-04 14:20:00,34.58,34.75,34.47,34.68,386761.0,33.0524,33.2149,32.9473,33.148,386761.0
2022-05-04 14:30:00,34.69,34.73,34.4,34.54,982698.0,33.1575,33.1958,32.8803,33.0142,982698.0
2022-05-04 14:40:00,34.54,34.99,34.48,34.87,748657.0,33.0142,33.4443,32.9568,33.3296,748657.0
2022-05-04 14:50:00,34.88,35.02,34.84,34.99,579063.0,33.3391,33.473,33.3009,33.4443,579063.0
2022-05-04 15:00:00,34.99,35.15,34.95,35.09,296362.0,33.4443,33.5972,33.406,33.5399,296362.0
2022-05-04 15:10:00,35.09,35.25,35.09,35.2,398493.0,33.5399,33.6928,33.5399,33.645,398493.0
2022-05-04 15:20:00,35.2,35.3,35.17,35.27,411473.0,33.645,33.7406,33.6163,33.7119,411473.0
2022-05-04 15:30:00,35.28,35.42,35.25,35.38,584239.0,33.7215,33.8553,33.6928,33.8171,584239.0
2022-05-04 15:40:00,35.38,35.52,35.36,35.52,743996.0,33.8171,33.9509,33.7979,33.9509,743996.0
2022-05-04 15:50:00,35.52,35.55,35.41,35.51,1533113.0,33.9509,33.9795,33.8457,33.9413,1533113.0
2022-05-05 09:30:00,35.22,35.31,35.09,35.09,459115.0,33.6641,33.7501,33.5399,33.5399,459115.0
2022-05-05 09:40:00,35.11,35.31,35.06,35.16,245848.0,33.559,33.7501,33.5112,33.6068,245848.0
2022-05-05 09:50:00,35.16,35.23,35.1,35.13,137798.0,33.6068,33.6737,33.5494,33.5781,137798.0
2022-05-05 10:00:00,35.13,35.15,34.9,34.96,215168.0,33.5781,33.5972,33.3583,33.4156,215168.0
2022-05-05 10:10:00,34.96,35.01,34.86,34.97,185223.0,33.4156,33.4634,33.32,33.4252,185223.0
2022-05-05 10:20:00,34.97,34.99,34.83,34.91,133048.0,33.4252,33.4443,33.2913,33.3678,133048.0
2022-05-05 10:30:00,34.91,35.0,34.85,34.91,175682.0,33.3678,33.4538,33.3105,33.3678,175682.0
2022-05-05 10:40:00,34.91,34.94,34.71,34.76,168404.0,33.3678,33.3965,33.1767,33.2244,168404.0
2022-05-05 10:50:00,34.76,34.88,34.7,34.86,128175.0,33.2244,33.3391,33.1671,33.32,128175.0
2022-05-05 11:00:00,34.85,34.9,34.59,34.64,155115.0,33.3105,33.3583,33.062,33.1097,155115.0
2022-05-05 11:10:00,34.63,34.66,34.46,34.63,199134.0,33.1002,33.1289,32.9377,33.1002,199134.0
2022-05-05 11:20:00,34.62,34.64,34.56,34.59,156781.0,33.0906,33.1097,33.0333,33.062,156781.0
2022-05-05 11:30:00,34.58,34.74,34.55,34.69,95574.0,33.0524,33.2053,33.0237,33.1575,95574.0
2022-05-05 11:40:00,34.69,34.73,34.51,34.57,146609.0,33.1575,33.1958,32.9855,33.0428,146609.0
2022-05-05 11:50:00,34.57,34.58,34.41,34.45,168639.0,33.0428,33.0524,32.8899,32.9281,168639.0
2022-05-05 12:00:00,34.45,34.51,34.32,34.5,168620.0,32.9281,32.9855,32.8039,32.9759,168620.0
2022-05-05 12:10:00,34.49,34.57,34.46,34.57,129700.0,32.9664,33.0428,32.9377,33.0428,129700.0
2022-05-05 12:20:00,34.57,34.63,34.5,34.57,395372.0,33.0428,33.1002,32.9759,33.0428,395372.0
2022-05-05 12:30:00,34.56,34.65,34.53,34.57,132882.0,33.0333,33.1193,33.0046,33.0428,132882.0
2022-05-05 12:40:00,34.55,34.59,34.48,34.57,105789.0,33.0237,33.062,32.9568,33.0428,105789.0
2022-05-05 12:50:00,34.57,34.73,34.54,34.72,110031.0,33.0428,33.1958,33.0142,33.1862,110031.0
2022-05-05 13:00:00,34.73,35.0,34.73,34.96,230036.0,33.1958,33.4538,33.1958,33.4156,230036.0
2022-05-05 13:10:00,34.97,34.98,34.71,34.77,192807.0,33.4252,33.4347,33.1767,33.234,192807.0
2022-05-05 13:20:00,34.76,34.79,34.68,34.75,119035.0,33.2244,33.2531,33.148,33.2149,119035.0
2022-05-05 13:30:00,34.74,34.84,34.66,34.78,152008.0,33.2053,33.3009,33.1289,33.2436,152008.0
2022-05-05 13:40:00,34.78,34.88,34.74,34.74,135382.0,33.2436,33.3391,33.2053,33.2053,135382.0
2022-05-05 13:50:00,34.74,34.76,34.65,34.74,106261.0,33.2053,33.2244,33.1193,33.2053,106261.0
2022-05-05 14:00:00,34.74,34.79,34.65,34.77,103386.0,33.2053,33.2531,33.1193,33.234,103386.0
2022-05-05 14:10:00,34.78,34.92,34.72,34.91,130759.0,33.2436,33.3774,33.1862,33.3678,130759.0
2022-05-05 14:20:00,34.92,34.93,34.7,34.7,160359.0,33.3774,33.3869,33.1671,33.1671,160359.0
2022-05-05 14:30:00,34.71,34.75,34.61,34.68,140769.0,33.1767,33.2149,33.0811,33.148,140769.0
2022-05-05 14:40:00,34.67,34.77,34.65,34.75,138507.0,33.1384,33.234,33.1193,33.2149,138507.0
2022-05-05 14:50:00,34.75,34.85,34.73,34.76,128394.0,33.2149,33.3105,33.1958,33.2244,128394.0
2022-05-05 15:00:00,34.76,34.78,34.6,34.66,206775.0,33.2244,33.2436,33.0715,33.1289,206775.0
2022-05-05 15:10:00,34.66,34.66,34.51,34.55,214469.0,33.1289,33.1289,32.9855,33.0237,214469.0
2022-05-05 15:20:00,34.55,34.55,34.42,34.46,298741.0,33.0237,33.0237,32.8995,32.9377,298741.0
2022-05-05 15:30:00,34.45,34.57,34.41,34.52,327893.0,32.9281,33.0428,32.8899,32.995,327893.0
2022-05-05 15:40:00,34.54,34.58,34.43,34.44,730519.0,33.0142,33.0524,32.909,32.9186,730519.0
2022-05-05 15:50:00,34.45,34.71,34.45,34.66,2453138.0,32.9281,33.1767,32.9281,33.1289,2453138.0
2022-05-06 09:30:00,34.74,34.75,34.12,34.13,319660.0,33.2053,33.2149,32.6127,32.6223,319660.0
2022-05-06 09:40:00,34.13,34.2,33.69,33.85,308041.0,32.6223,32.6892,32.2017,32.3546,308041.0
2022-05-06 09:50:00,33.84,33.9,33.72,33.84,566248.0,32.3451,32.4024,32.2304,32.3451,566248.0
2022-05-06 10:00:00,33.84,34.23,33.83,34.15,822835.0,32.3451,32.7179,32.3355,32.6414,822835.0
2022-05-06 10:10:00,34.14,34.56,34.13,34.51,609774.0,32.6318,33.0333,32.6223,32.9855,609774.0
2022-05-06 10:20:00,34.52,34.62,34.39,34.4,907273.0,32.995,33.0906,32.8708,32.8803,907273.0
2022-05-06 10:30:00,34.41,34.58,34.29,34.46,755290.0,32.8899,33.0524,32.7752,32.9377,755290.0
2022-05-06 10:40:00,34.47,34.81,34.4,34.78,641393.0,32.9473,33.2722,32.8803,33.2436,641393.0
2022-05-06 10:50:00,34.79,34.91,34.71,34.83,1038349.0,33.2531,33.3678,33.1767,33.2913,1038349.0
2022-05-06 11:00:00,34.82,34.85,34.72,34.8,942927.0,33.2818,33.3105,33.1862,33.2627,942927.0
2022-05-06 11:10:00,34.8,34.98,34.68,34.83,425721.0,33.2627,33.4347,33.148,33.2913,425721.0
2022-05-06 11:20:00,34.83,35.02,34.78,34.99,845491.0,33.2913,33.473,33.2436,33.4443,845491.0
2022-05-06 11:30:00,35.0,35.02,34.74,34.78,1881794.0,33.4538,33.473,33.2053,33.2436,1881794.0
2022-05-06 11:40:00,34.78,34.84,34.66,34.77,461743.0,33.2436,33.3009,33.1289,33.234,461743.0
2022-05-06 11:50:00,34.77,34.81,34.54,34.61,255185.0,33.234,33.2722,33.0142,33.0811,255185.0
2022-05-06 12:00:00,34.61,34.78,34.6,34.69,257581.0,33.0811,33.2436,33.0715,33.1575,257581.0
2022-05-06 12:10:00,34.69,34.69,34.5,34.51,294236.0,33.1575,33.1575,32.9759,32.9855,294236.0
2022-05-06 12:20:00,34.51,34.69,34.5,34.66,231592.0,32.9855,33.1575,32.9759,33.1289,231592.0
2022-05-06 12:30:00,34.66,34.83,34.6,34.72,213234.0,33.1289,33.2913,33.0715,33.1862,213234.0
2022-05-06 12:40:00,34.73,34.9,34.69,34.82,257014.0,33.1958,33.3583,33.1575,33.2818,257014.0
2022-05-06 12:50:00,34.81,35.04,34.74,35.0,338055.0,33.2722,33.4921,33.2053,33.4538,338055.0
2022-05-06 13:00:00,35.0,35.01,34.89,34.97,215558.0,33.4538,33.4634,33.3487,33.4252,215558.0
2022-05-06 13:10:00,34.97,35.01,34.76,34.77,243290.0,33.4252,33.4634,33.2244,33.234,243290.0
2022-05-06 13:20:00,34.76,34.87,34.73,34.83,188111.0,33.2244,33.3296,33.1958,33.2913,188111.0
2022-05-06 13:30:00,34.82,34.91,34.74,34.76,154227.0,33.2818,33.3678,33.2053,33.2244,154227.0
2022-05-06 13:40:00,34.76,34.81,34.67,34.68,297353.0,33.2244,33.2722,33.1384,33.148,297353.0
2022-05-06 13:50:00,34.68,34.7,34.58,34.61,419438.0,33.148,33.1671,33.0524,33.0811,419438.0
2022-05-06 14:00:00,34.61,34.65,34.49,34.5,278973.0,33.0811,33.1193,32.9664,32.9759,278973.0
2022-05-06 14:10:00,34.5,34.63,34.5,34.54,299583.0,32.9759,33.1002,32.9759,33.0142,299583.0
2022-05-06 14:20:00,34.54,34.54,34.42,34.46,185321.0,33.0142,33.0142,32.8995,32.9377,185321.0
2022-05-06 14:30:00,34.46,34.49,34.4,34.45,162618.0,32.9377,32.9664,32.8803,32.9281,162618.0
2022-05-06 14:40:00,34.46,34.54,34.43,34.51,162759.0,32.9377,33.0142,32.909,32.9855,162759.0
2022-05-06 14:50:00,34.5,34.61,34.45,34.48,348347.0,32.9759,33.0811,32.9281,32.9568,348347.0
2022-05-06 15:00:00,34.48,34.52,34.4,34.41,276781.0,32.9568,32.995,32.8803,32.8899,276781.0
2022-05-06 15:10:00,34.42,34.46,34.35,34.44,422376.0,32.8995,32.9377,32.8326,32.9186,422376.0
2022-05-06 15:20:00,34.45,34.48,34.34,34.48,252207.0,32.9281,32.9568,32.823,32.9568,252207.0
2022-05-06 15:30:00,34.47,34.72,34.46,34.7,500757.0,32.9473,33.1862,32.9377,33.1671,500757.0
2022-05-06 15:40:00,34.7,34.81,34.64,34.76,580906.0,33.1671,33.2722,33.1097,33.2244,580906.0
2022-05-06 15:50:00,34.76,34.83,34.72,34.78,1681585.0,33.2244,33.2913,33.1862,33.2436,1681585.0
2022-05-09 09:30:00,34.46,34.48,34.23,34.35,334214.0,32.9377,32.9568,32.7179,32.8326,334214.0
2022-05-09 09:40:00,34.35,34.36,34.01,34.17,330294.0,32.8326,32.8421,32.5076,32.6605,330294.0
2022-05-09 09:50:00,34.17,34.48,34.1,34.45,251792.0,32.6605,32.9568,32.5936,32.9281,251792.0
2022-05-09 10:00:00,34.45,34.55,34.28,34.3,209928.0,32.9281,33.0237,32.7656,32.7848,209928.0
2022-05-09 10:10:00,34.3,34.52,34.29,34.33,206073.0,32.7848,32.995,32.7752,32.8134,206073.0
2022-05-09 10:20:00,34.34,34.41,34.29,34.33,226573.0,32.823,32.8899,32.7752,32.8134,226573.0
2022-05-09 10:30:00,34.32,34.36,34.23,34.23,221969.0,32.8039,32.8421,32.7179,32.7179,221969.0
2022-05-09 10:40:00,34.24,34.35,34.23,34.33,325186.0,32.7274,32.8326,32.7179,32.8134,325186.0
2022-05-09 10:50:00,34.33,34.38,34.13,34.17,314401.0,32.8134,32.8612,32.6223,32.6605,314401.0
2022-05-09 11:00:00,34.16,34.23,34.11,34.16,269348.0,32.6509,32.7179,32.6032,32.6509,269348.0
2022-05-09 11:10:00,34.15,34.22,34.1,34.18,196673.0,32.6414,32.7083,32.5936,32.6701,196673.0
2022-05-09 11:20:00,34.17,34.18,34.06,34.08,156851.0,32.6605,32.6701,32.5554,32.5745,156851.0
2022-05-09 11:30:00,34.08,34.19,34.04,34.18,232359.0,32.5745,32.6796,32.5362,32.6701,232359.0
2022-05-09 11:40:00,34.17,34.2,34.07,34.08,228987.0,32.6605,32.6892,32.5649,32.5745,228987.0
2022-05-09 11:50:00,34.09,34.14,34.07,34.09,302946.0,32.584,32.6318,32.5649,32.584,302946.0
2022-05-09 12:00:00,34.09,34.22,34.01,34.16,341871.0,32.584,32.7083,32.5076,32.6509,341871.0
2022-05-09 12:10:00,34.16,34.3,34.16,34.22,281049.0,32.6509,32.7848,32.6509,32.7083,281049.0
2022-05-09 12:20:00,34.22,34.26,34.13,34.19,216743.0,32.7083,32.7465,32.6223,32.6796,216743.0
2022-05-09 12:30:00,34.19,34.2,34.02,34.04,227345.0,32.6796,32.6892,32.5171,32.5362,227345.0
2022-05-09 12:40:00,34.03,34.05,33.9,33.93,258715.0,32.5267,32.5458,32.4024,32.4311,258715.0
2022-05-09 12:50:00,33.92,33.96,33.9,33.94,320621.0,32.4215,32.4598,32.4024,32.4407,320621.0
2022-05-09 13:00:00,33.94,33.99,33.9,33.96,240691.0,32.4407,32.4885,32.4024,32.4598,240691.0
2022-05-09 13:10:00,33.95,33.96,33.87,33.95,237837.0,32.4502,32.4598,32.3738,32.4502,237837.0
2022-05-09 13:20:00,33.95,34.03,33.9,34.0,316674.0,32.4502,32.5267,32.4024,32.498,316674.0
2022-05-09 13:30:00,34.0,34.06,33.87,33.91,265205.0,32.498,32.5554,32.3738,32.412,265205.0
2022-05-09 13:40:00,33.91,34.06,33.9,33.98,308815.0,32.412,32.5554,32.4024,32.4789,308815.0
2022-05-09 13:50:00,33.98,33.98,33.85,33.95,193767.0,32.4789,32.4789,32.3546,32.4502,193767.0
2022-05-09 14:00:00,33.95,34.04,33.93,33.98,201654.0,32.4502,32.5362,32.4311,32.4789,201654.0
2022-05-09 14:10:00,33.98,34.02,33.94,34.02,301620.0,32.4789,32.5171,32.4407,32.5171,301620.0
2022-05-09 14:20:00,34.01,34.01,33.89,33.95,293045.0,32.5076,32.5076,32.3929,32.4502,293045.0
2022-05-09 14:30:00,33.95,33.97,33.84,33.89,310263.0,32.4502,32.4693,32.3451,32.3929,310263.0
2022-05-09 14:40:00,33.88,33.98,33.85,33.87,176167.0,32.3833,32.4789,32.3546,32.3738,176167.0
2022-05-09 14:50:00,33.86,33.98,33.83,33.93,321485.0,32.3642,32.4789,32.3355,32.4311,321485.0
2022-05-09 15:00:00,33.93,33.99,33.84,33.87,280806.0,32.4311,32.4885,32.3451,32.3738,280806.0
2022-05-09 15:10:00,33.86,33.97,33.83,33.86,331407.0,32.3642,32.4693,32.3355,32.3642,331407.0
2022-05-09 15:20:00,33.86,33.86,33.66,33.7,612967.0,32.3642,32.3642,32.173,32.2113,612967.0
2022-05-09 15:30:00,33.69,33.7,33.6,33.67,918053.0,32.2017,32.2113,32.1157,32.1826,918053.0
2022-05-09 15:40:00,33.68,33.69,33.56,33.58,974162.0,32.1922,32.2017,32.0775,32.0966,974162.0
2022-05-09 15:50:00,33.58,33.7,33.48,33.63,1734595.0,32.0966,32.2113,32.001,32.1444,1734595.0
2022-05-10 09:30:00,34.06,34.07,33.6,33.65,512819.0,32.5554,32.5649,32.1157,32.1635,512819.0
2022-05-10 09:40:00,33.65,33.67,33.28,33.31,511555.0,32.1635,32.1826,31.8098,31.8385,511555.0
2022-05-10 09:50:00,33.3,33.39,33.2,33.31,1120629.0,31.8289,31.915,31.7334,31.8385,1120629.0
2022-05-10 10:00:00,33.32,33.32,33.1,33.2,415784.0,31.8481,31.8481,31.6378,31.7334,415784.0
2022-05-10 10:10:00,33.21,33.29,33.09,33.15,370842.0,31.7429,31.8194,31.6282,31.6856,370842.0
2022-05-10 10:20:00,33.14,33.2,33.03,33.12,298179.0,31.676,31.7334,31.5709,31.6569,298179.0
2022-05-10 10:30:00,33.11,33.13,32.83,32.84,411333.0,31.6473,31.6664,31.3797,31.3893,411333.0
2022-05-10 10:40:00,32.84,32.88,32.56,32.66,561378.0,31.3893,31.4275,31.1216,31.2172,561378.0
2022-05-10 10:50:00,32.66,32.84,32.59,32.79,475674.0,31.2172,31.3893,31.1503,31.3415,475674.0
2022-05-10 11:00:00,32.79,32.86,32.69,32.78,384491.0,31.3415,31.4084,31.2459,31.3319,384491.0
2022-05-10 11:10:00,32.78,32.94,32.72,32.92,546844.0,31.3319,31.4848,31.2746,31.4657,546844.0
2022-05-10 11:20:00,32.93,32.94,32.81,32.91,363554.0,31.4753,31.4848,31.3606,31.4562,363554.0
2022-05-10 11:30:00,32.91,33.04,32.85,33.02,427571.0,31.4562,31.5804,31.3988,31.5613,427571.0
2022-05-10 11:40:00,33.02,33.06,32.89,32.92,391827.0,31.5613,31.5995,31.4371,31.4657,391827.0
2022-05-10 11:50:00,32.92,33.01,32.83,32.96,292299.0,31.4657,31.5518,31.3797,31.504,292299.0
2022-05-10 12:00:00,32.96,33.09,32.9,32.91,266390.0,31.504,31.6282,31.4466,31.4562,266390.0
2022-05-10 12:10:00,32.91,32.98,32.79,32.83,243204.0,31.4562,31.5231,31.3415,31.3797,243204.0
2022-05-10 12:20:00,32.82,32.88,32.79,32.82,318022.0,31.3701,31.4275,31.3415,31.3701,318022.0
2022-05-10 12:30:00,32.82,32.87,32.69,32.8,328502.0,31.3701,31.4179,31.2459,31.351,328502.0
2022-05-10 12:40:00,32.8,32.9,32.78,32.85,252308.0,31.351,31.4466,31.3319,31.3988,252308.0
2022-05-10 12:50:00,32.85,32.85,32.68,32.75,283489.0,31.3988,31.3988,31.2363,31.3032,283489.0
2022-05-10 13:00:00,32.75,32.99,32.73,32.97,277831.0,31.3032,31.5326,31.2841,31.5135,277831.0
2022-05-10 13:10:00,32.97,32.98,32.83,32.89,214594.0,31.5135,31.5231,31.3797,31.4371,214594.0
2022-05-10 13:20:00,32.89,33.0,32.81,32.98,223992.0,31.4371,31.5422,31.3606,31.5231,223992.0
2022-05-10 13:30:00,32.99,33.16,32.97,33.12,754100.0,31.5326,31.6951,31.5135,31.6569,754100.0
2022-05-10 13:40:00,33.13,33.23,33.06,33.18,275244.0,31.6664,31.762,31.5995,31.7142,275244.0
2022-05-10 13:50:00,33.18,33.19,33.06,33.18,326435.0,31.7142,31.7238,31.5995,31.7142,326435.0
2022-05-10 14:00:00,33.18,33.2,33.07,33.1,343676.0,31.7142,31.7334,31.6091,31.6378,343676.0
2022-05-10 14:10:00,33.09,33.22,32.99,33.13,335077.0,31.6282,31.7525,31.5326,31.6664,335077.0
2022-05-10 14:20:00,33.14,33.15,32.96,33.01,200332.0,31.676,31.6856,31.504,31.5518,200332.0
2022-05-10 14:30:00,33.02,33.13,33.0,33.08,164340.0,31.5613,31.6664,31.5422,31.6187,164340.0
2022-05-10 14:40:00,33.08,33.23,33.0,33.09,281460.0,31.6187,31.762,31.5422,31.6282,281460.0
2022-05-10 14:50:00,33.09,33.13,32.99,33.05,286235.0,31.6282,31.6664,31.5326,31.59,286235.0
2022-05-10 15:00:00,33.05,33.18,33.02,33.07,391359.0,31.59,31.7142,31.5613,31.6091,391359.0
2022-05-10 15:10:00,33.07,33.19,33.02,33.13,748522.0,31.6091,31.7238,31.5613,31.6664,748522.0
2022-05-10 15:20:00,33.12,33.14,32.97,33.02,346106.0,31.6569,31.676,31.5135,31.5613,346106.0
2022-05-10 15:30:00,33.02,33.04,32.93,32.94,550859.0,31.5613,31.5804,31.4753,31.4848,550859.0
2022-05-10 15:40:00,32.93,33.0,32.86,32.94,865884.0,31.4753,31.5422,31.4084,31.4848,865884.0
2022-05-10 15:50:00,32.94,32.94,32.65,32.76,3464327.0,31.4848,31.4848,31.2077,31.3128,3464327.0
2022-05-11 09:30:00,32.72,33.01,32.72,32.93,525251.0,31.2746,31.5518,31.2746,31.4753,525251.0
2022-05-11 09:40:00,32.91,33.45,32.81,33.32,603363.0,31.4562,31.9723,31.3606,31.8481,603363.0
2022-05-11 09:50:00,33.31,33.37,33.22,33.36,284317.0,31.8385,31.8958,31.7525,31.8863,284317.0
2022-05-11 10:00:00,33.35,33.49,33.26,33.31,356592.0,31.8767,32.0105,31.7907,31.8385,356592.0
2022-05-11 10:10:00,33.31,33.46,33.26,33.45,306107.0,31.8385,31.9819,31.7907,31.9723,306107.0
2022-05-11 10:20:00,33.45,33.62,33.41,33.57,344021.0,31.9723,32.1348,31.9341,32.087,344021.0
2022-05-11 10:30:00,33.57,33.6,33.43,33.57,300368.0,32.087,32.1157,31.9532,32.087,300368.0
2022-05-11 10:40:00,33.57,33.78,33.56,33.7,448193.0,32.087,32.2877,32.0775,32.2113,448193.0
2022-05-11 10:50:00,33.69,33.69,33.44,33.49,253459.0,32.2017,32.2017,31.9628,32.0105,253459.0
2022-05-11 11:00:00,33.5,33.56,33.43,33.45,173723.0,32.0201,32.0775,31.9532,31.9723,173723.0
2022-05-11 11:10:00,33.46,33.56,33.35,33.38,200284.0,31.9819,32.0775,31.8767,31.9054,200284.0
2022-05-11 11:20:00,33.38,33.53,33.37,33.5,149672.0,31.9054,32.0488,31.8958,32.0201,149672.0
2022-05-11 11:30:00,33.5,33.69,33.49,33.62,195859.0,32.0201,32.2017,32.0105,32.1348,195859.0
2022-05-11 11:40:00,33.62,33.64,33.49,33.55,100470.0,32.1348,32.1539,32.0105,32.0679,100470.0
2022-05-11 11:50:00,33.55,33.56,33.41,33.45,124710.0,32.0679,32.0775,31.9341,31.9723,124710.0
2022-05-11 12:00:00,33.44,33.48,33.39,33.41,131509.0,31.9628,32.001,31.915,31.9341,131509.0
2022-05-11 12:10:00,33.4,33.4,33.28,33.29,124988.0,31.9245,31.9245,31.8098,31.8194,124988.0
2022-05-11 12:20:00,33.28,33.43,33.14,33.15,211798.0,31.8098,31.9532,31.676,31.6856,211798.0
2022-05-11 12:30:00,33.15,33.22,33.08,33.17,245928.0,31.6856,31.7525,31.6187,31.7047,245928.0
2022-05-11 12:40:00,33.17,33.23,33.09,33.18,135408.0,31.7047,31.762,31.6282,31.7142,135408.0
2022-05-11 12:50:00,33.17,33.18,33.09,33.13,114012.0,31.7047,31.7142,31.6282,31.6664,114012.0
2022-05-11 13:00:00,33.13,33.14,33.08,33.13,204933.0,31.6664,31.676,31.6187,31.6664,204933.0
2022-05-11 13:10:00,33.13,33.19,33.11,33.12,95733.0,31.6664,31.7238,31.6473,31.6569,95733.0
2022-05-11 13:20:00,33.12,33.18,33.07,33.11,162514.0,31.6569,31.7142,31.6091,31.6473,162514.0
2022-05-11 13:30:00,33.1,33.16,33.05,33.05,199889.0,31.6378,31.6951,31.59,31.59,199889.0
2022-05-11 13:40:00,33.04,33.1,33.01,33.07,166113.0,31.5804,31.6378,31.5518,31.6091,166113.0
2022-05-11 13:50:00,33.06,33.11,33.02,33.06,149266.0,31.5995,31.6473,31.5613,31.5995,149266.0
2022-05-11 14:00:00,33.05,33.21,33.05,33.14,180675.0,31.59,31.7429,31.59,31.676,180675.0
2022-05-11 14:10:00,33.15,33.24,33.11,33.19,175690.0,31.6856,31.7716,31.6473,31.7238,175690.0
2022-05-11 14:20:00,33.19,33.42,33.12,33.31,214730.0,31.7238,31.9436,31.6569,31.8385,214730.0
2022-05-11 14:30:00,33.32,33.47,33.28,33.45,308867.0,31.8481,31.9914,31.8098,31.9723,308867.0
2022-05-11 14:40:00,33.45,33.51,33.37,33.38,195288.0,31.9723,32.0297,31.8958,31.9054,195288.0
2022-05-11 14:50:00,33.37,33.39,33.25,33.3,159879.0,31.8958,31.915,31.7811,31.8289,159879.0
2022-05-11 15:00:00,33.29,33.31,33.18,33.3,207152.0,31.8194,31.8385,31.7142,31.8289,207152.0
2022-05-11 15:10:00,33.29,33.34,33.19,33.29,184608.0,31.8194,31.8672,31.7238,31.8194,184608.0
2022-05-11 15:20:00,33.29,33.34,33.23,33.32,272428.0,31.8194,31.8672,31.762,31.8481,272428.0
2022-05-11 15:30:00,33.32,33.38,33.18,33.2,338874.0,31.8481,31.9054,31.7142,31.7334,338874.0
2022-05-11 15:40:00,33.2,33.24,33.13,33.14,498129.0,31.7334,31.7716,31.6664,31.676,498129.0
2022-05-11 15:50:00,33.14,33.2,33.09,33.16,1322863.0,31.676,31.7334,31.6282,31.6951,1322863.0
2022-05-12 09:30:00,33.05,33.32,33.05,33.16,410044.0,31.59,31.8481,31.59,31.6951,410044.0
2022-05-12 09:40:00,33.16,33.38,33.12,33.15,1215292.0,31.6951,31.9054,31.6569,31.6856,1215292.0
2022-05-12 09:50:00,33.15,33.36,33.12,33.29,758883.0,31.6856,31.8863,31.6569,31.8194,758883.0
2022-05-12 10:00:00,33.28,33.32,33.15,33.28,604116.0,31.8098,31.8481,31.6856,31.8098,604116.0
2022-05-12 10:10:00,33.28,33.35,33.2,33.28,468470.0,31.8098,31.8767,31.7334,31.8098,468470.0
2022-05-12 10:20:00,33.28,33.35,33.23,33.28,457658.0,31.8098,31.8767,31.762,31.8098,457658.0
2022-05-12 10:30:00,33.29,33.3,33.21,33.29,744135.0,31.8194,31.8289,31.7429,31.8194,744135.0
2022-05-12 10:40:00,33.29,33.29,33.09,33.16,496549.0,31.8194,31.8194,31.6282,31.6951,496549.0
2022-05-12 10:50:00,33.16,33.23,33.08,33.12,306235.0,31.6951,31.762,31.6187,31.6569,306235.0
2022-05-12 11:00:00,33.13,33.16,32.98,33.15,398472.0,31.6664,31.6951,31.5231,31.6856,398472.0
2022-05-12 11:10:00,33.15,33.17,32.98,33.04,331525.0,31.6856,31.7047,31.5231,31.5804,331525.0
2022-05-12 11:20:00,33.04,33.08,32.99,33.01,237293.0,31.5804,31.6187,31.5326,31.5518,237293.0
2022-05-12 11:30:00,33.01,33.08,32.96,33.08,322814.0,31.5518,31.6187,31.504,31.6187,322814.0
2022-05-12 11:40:00,33.08,33.08,32.93,32.95,265015.0,31.6187,31.6187,31.4753,31.4944,265015.0
2022-05-12 11:50:00,32.95,33.0,32.79,32.82,274396.0,31.4944,31.5422,31.3415,31.3701,274396.0
2022-05-12 12:00:00,32.82,32.97,32.82,32.94,176074.0,31.3701,31.5135,31.3701,31.4848,176074.0
2022-05-12 12:10:00,32.94,32.99,32.87,32.94,189883.0,31.4848,31.5326,31.4179,31.4848,189883.0
2022-05-12 12:20:00,32.93,33.04,32.9,33.04,344438.0,31.4753,31.5804,31.4466,31.5804,344438.0
2022-05-12 12:30:00,33.04,33.13,33.03,33.03,106861.0,31.5804,31.6664,31.5709,31.5709,106861.0
2022-05-12 12:40:00,33.03,33.16,32.99,33.02,258994.0,31.5709,31.6951,31.5326,31.5613,258994.0
2022-05-12 12:50:00,33.02,33.12,32.99,32.99,284813.0,31.5613,31.6569,31.5326,31.5326,284813.0
2022-05-12 13:00:00,32.99,33.02,32.88,32.89,211379.0,31.5326,31.5613,31.4275,31.4371,211379.0
2022-05-12 13:10:00,32.9,33.0,32.87,32.9,146325.0,31.4466,31.5422,31.4179,31.4466,146325.0
2022-05-12 13:20:00,32.9,32.94,32.82,32.88,195341.0,31.4466,31.4848,31.3701,31.4275,195341.0
2022-05-12 13:30:00,32.88,32.94,32.75,32.77,162997.0,31.4275,31.4848,31.3032,31.3224,162997.0
2022-05-12 13:40:00,32.77,32.78,32.61,32.64,227098.0,31.3224,31.3319,31.1694,31.1981,227098.0
2022-05-12 13:50:00,32.64,32.72,32.62,32.63,177231.0,31.1981,31.2746,31.179,31.1885,177231.0
2022-05-12 14:00:00,32.63,32.69,32.57,32.59,225331.0,31.1885,31.2459,31.1312,31.1503,225331.0
2022-05-12 14:10:00,32.59,32.64,32.56,32.64,189040.0,31.1503,31.1981,31.1216,31.1981,189040.0
2022-05-12 14:20:00,32.62,32.66,32.47,32.48,360527.0,31.179,31.2172,31.0356,31.0452,360527.0
2022-05-12 14:30:00,32.48,32.51,32.38,32.4,505939.0,31.0452,31.0738,30.9496,30.9687,505939.0
2022-05-12 14:40:00,32.4,32.48,32.36,32.42,304022.0,30.9687,31.0452,30.9305,30.9878,304022.0
2022-05-12 14:50:00,32.42,32.51,32.38,32.44,227599.0,30.9878,31.0738,30.9496,31.0069,227599.0
2022-05-12 15:00:00,32.44,32.57,32.4,32.45,351961.0,31.0069,31.1312,30.9687,31.0165,351961.0
2022-05-12 15:10:00,32.45,32.64,32.41,32.62,340908.0,31.0165,31.1981,30.9783,31.179,340908.0
2022-05-12 15:20:00,32.61,32.84,32.6,32.67,525567.0,31.1694,31.3893,31.1599,31.2268,525567.0
2022-05-12 15:30:00,32.66,32.86,32.66,32.85,758408.0,31.2172,31.4084,31.2172,31.3988,758408.0
2022-05-12 15:40:00,32.85,32.96,32.76,32.85,778399.0,31.3988,31.504,31.3128,31.3988,778399.0
2022-05-12 15:50:00,32.86,33.01,32.78,33.01,2205624.0,31.4084,31.5518,31.3319,31.5518,2205624.0
2022-05-13 09:30:00,33.12,33.74,33.08,33.58,454825.0,31.6569,32.2495,31.6187,32.0966,454825.0
2022-05-13 09:40:00,33.56,33.71,33.41,33.47,335426.0,32.0775,32.2208,31.9341,31.9914,335426.0
2022-05-13 09:50:00,33.47,33.74,33.42,33.72,278125.0,31.9914,32.2495,31.9436,32.2304,278125.0
2022-05-13 10:00:00,33.73,33.82,33.65,33.75,307057.0,32.2399,32.326,32.1635,32.2591,307057.0
2022-05-13 10:10:00,33.75,33.88,33.69,33.8,498925.0,32.2591,32.3833,32.2017,32.3069,498925.0
2022-05-13 10:20:00,33.8,33.86,33.75,33.8,136172.0,32.3069,32.3642,32.2591,32.3069,136172.0
2022-05-13 10:30:00,33.8,33.85,33.73,33.83,221779.0,32.3069,32.3546,32.2399,32.3355,221779.0
2022-05-13 10:40:00,33.83,33.85,33.66,33.66,259908.0,32.3355,32.3546,32.173,32.173,259908.0
2022-05-13 10:50:00,33.67,33.84,33.66,33.79,201228.0,32.1826,32.3451,32.173,32.2973,201228.0
2022-05-13 11:00:00,33.77,33.78,33.69,33.74,213981.0,32.2782,32.2877,32.2017,32.2495,213981.0
2022-05-13 11:10:00,33.74,33.75,33.66,33.71,173659.0,32.2495,32.2591,32.173,32.2208,173659.0
2022-05-13 11:20:00,33.71,33.76,33.66,33.66,199860.0,32.2208,32.2686,32.173,32.173,199860.0
2022-05-13 11:30:00,33.66,33.67,33.6,33.65,115782.0,32.173,32.1826,32.1157,32.1635,115782.0
2022-05-13 11:40:00,33.64,33.64,33.55,33.57,89211.0,32.1539,32.1539,32.0679,32.087,89211.0
2022-05-13 11:50:00,33.56,33.66,33.56,33.64,135086.0,32.0775,32.173,32.0775,32.1539,135086.0
2022-05-13 12:00:00,33.64,33.72,33.61,33.7,116326.0,32.1539,32.2304,32.1252,32.2113,116326.0
2022-05-13 12:10:00,33.7,33.82,33.7,33.8,282343.0,32.2113,32.326,32.2113,32.3069,282343.0
2022-05-13 12:20:00,33.8,33.81,33.69,33.72,175758.0,32.3069,32.3164,32.2017,32.2304,175758.0
2022-05-13 12:30:00,33.72,33.74,33.6,33.62,99543.0,32.2304,32.2495,32.1157,32.1348,99543.0
2022-05-13 12:40:00,33.61,33.69,33.6,33.61,126785.0,32.1252,32.2017,32.1157,32.1252,126785.0
2022-05-13 12:50:00,33.6,33.66,33.57,33.64,98431.0,32.1157,32.173,32.087,32.1539,98431.0
2022-05-13 13:00:00,33.64,33.69,33.58,33.58,74723.0,32.1539,32.2017,32.0966,32.0966,74723.0
2022-05-13 13:10:00,33.59,33.63,33.57,33.57,99299.0,32.1061,32.1444,32.087,32.087,99299.0
2022-05-13 13:20:00,33.58,33.6,33.53,33.54,77183.0,32.0966,32.1157,32.0488,32.0583,77183.0
2022-05-13 13:30:00,33.55,33.63,33.52,33.52,127144.0,32.0679,32.1444,32.0392,32.0392,127144.0
2022-05-13 13:40:00,33.52,33.52,33.4,33.43,90732.0,32.0392,32.0392,31.9245,31.9532,90732.0
2022-05-13 13:50:00,33.43,33.45,33.34,33.4,149760.0,31.9532,31.9723,31.8672,31.9245,149760.0
2022-05-13 14:00:00,33.39,33.39,33.22,33.33,199131.0,31.915,31.915,31.7525,31.8576,199131.0
2022-05-13 14:10:00,33.33,33.35,33.22,33.33,152340.0,31.8576,31.8767,31.7525,31.8576,152340.0
2022-05-13 14:20:00,33.33,33.33,33.24,33.28,94657.0,31.8576,31.8576,31.7716,31.8098,94657.0
2022-05-13 14:30:00,33.29,33.4,33.26,33.3,145332.0,31.8194,31.9245,31.7907,31.8289,145332.0
2022-05-13 14:40:00,33.3,33.36,33.26,33.3,89444.0,31.8289,31.8863,31.7907,31.8289,89444.0
2022-05-13 14:50:00,33.29,33.45,33.29,33.43,80865.0,31.8194,31.9723,31.8194,31.9532,80865.0
2022-05-13 15:00:00,33.44,33.51,33.4,33.51,107128.0,31.9628,32.0297,31.9245,32.0297,107128.0
2022-05-13 15:10:00,33.5,33.57,33.47,33.54,146521.0,32.0201,32.087,31.9914,32.0583,146521.0
2022-05-13 15:20:00,33.53,33.58,33.49,33.57,150958.0,32.0488,32.0966,32.0105,32.087,150958.0
2022-05-13 15:30:00,33.57,33.58,33.4,33.43,304835.0,32.087,32.0966,31.9245,31.9532,304835.0
2022-05-13 15:40:00,33.43,33.5,33.38,33.42,377184.0,31.9532,32.0201,31.9054,31.9436,377184.0
2022-05-13 15:50:00,33.42,33.46,33.29,33.43,1173357.0,31.9436,31.9819,31.8194,31.9532,1173357.0
2022-05-16 09:30:00,33.16,33.45,33.09,33.42,534754.0,31.6951,31.9723,31.6282,31.9436,534754.0
2022-05-16 09:40:00,33.42,33.42,33.02,33.09,291056.0,31.9436,31.9436,31.5613,31.6282,291056.0
2022-05-16 09:50:00,33.09,33.15,32.99,33.11,308247.0,31.6282,31.6856,31.5326,31.6473,308247.0
2022-05-16 10:00:00,33.11,33.2,33.0,33.18,240897.0,31.6473,31.7334,31.5422,31.7142,240897.0
2022-05-16 10:10:00,33.18,33.4,33.17,33.36,250634.0,31.7142,31.9245,31.7047,31.8863,250634.0
2022-05-16 10:20:00,33.37,33.39,33.22,33.3,571460.0,31.8958,31.915,31.7525,31.8289,571460.0
2022-05-16 10:30:00,33.32,33.54,33.3,33.54,487983.0,31.8481,32.0583,31.8289,32.0583,487983.0
2022-05-16 10:40:00,33.53,33.63,33.36,33.37,401468.0,32.0488,32.1444,31.8863,31.8958,401468.0
2022-05-16 10:50:00,33.37,33.46,33.34,33.38,153662.0,31.8958,31.9819,31.8672,31.9054,153662.0
2022-05-16 11:00:00,33.37,33.43,33.24,33.36,195961.0,31.8958,31.9532,31.7716,31.8863,195961.0
2022-05-16 11:10:00,33.36,33.39,33.31,33.32,146598.0,31.8863,31.915,31.8385,31.8481,146598.0
2022-05-16 11:20:00,33.31,33.34,33.25,33.34,203646.0,31.8385,31.8672,31.7811,31.8672,203646.0
2022-05-16 11:30:00,33.34,33.37,33.23,33.36,230540.0,31.8672,31.8958,31.762,31.8863,230540.0
2022-05-16 11:40:00,33.37,33.51,33.34,33.5,387599.0,31.8958,32.0297,31.8672,32.0201,387599.0
2022-05-16 11:50:00,33.49,33.55,33.45,33.51,221159.0,32.0105,32.0679,31.9723,32.0297,221159.0
2022-05-16 12:00:00,33.51,33.57,33.49,33.49,140421.0,32.0297,32.087,32.0105,32.0105,140421.0
2022-05-16 12:10:00,33.5,33.51,33.41,33.43,118398.0,32.0201,32.0297,31.9341,31.9532,118398.0
2022-05-16 12:20:00,33.43,33.44,33.39,33.41,113623.0,31.9532,31.9628,31.915,31.9341,113623.0
2022-05-16 12:30:00,33.41,33.43,33.33,33.33,147502.0,31.9341,31.9532,31.8576,31.8576,147502.0
2022-05-16 12:40:00,33.32,33.39,33.31,33.39,83126.0,31.8481,31.915,31.8385,31.915,83126.0
2022-05-16 12:50:00,33.39,33.39,33.3,33.32,85315.0,31.915,31.915,31.8289,31.8481,85315.0
2022-05-16 13:00:00,33.31,33.36,33.28,33.32,132896.0,31.8385,31.8863,31.8098,31.8481,132896.0
2022-05-16 13:10:00,33.33,33.37,33.3,33.3,129567.0,31.8576,31.8958,31.8289,31.8289,129567.0
2022-05-16 13:20:00,33.3,33.45,33.3,33.41,170685.0,31.8289,31.9723,31.8289,31.9341,170685.0
2022-05-16 13:30:00,33.42,33.44,33.34,33.34,148012.0,31.9436,31.9628,31.8672,31.8672,148012.0
2022-05-16 13:40:00,33.34,33.4,33.29,33.3,143524.0,31.8672,31.9245,31.8194,31.8289,143524.0
2022-05-16 13:50:00,33.29,33.32,33.27,33.3,123089.0,31.8194,31.8481,31.8003,31.8289,123089.0
2022-05-16 14:00:00,33.3,33.41,33.28,33.4,169988.0,31.8289,31.9341,31.8098,31.9245,169988.0
2022-05-16 14:10:00,33.39,33.39,33.34,33.36,141210.0,31.915,31.915,31.8672,31.8863,141210.0
2022-05-16 14:20:00,33.35,33.48,33.35,33.48,142264.0,31.8767,32.001,31.8767,32.001,142264.0
2022-05-16 14:30:00,33.48,33.5,33.44,33.45,102140.0,32.001,32.0201,31.9628,31.9723,102140.0
2022-05-16 14:40:00,33.46,33.51,33.43,33.45,163863.0,31.9819,32.0297,31.9532,31.9723,163863.0
2022-05-16 14:50:00,33.45,33.5,33.42,33.48,149928.0,31.9723,32.0201,31.9436,32.001,149928.0
2022-05-16 15:00:00,33.48,33.51,33.45,33.45,155379.0,32.001,32.0297,31.9723,31.9723,155379.0
2022-05-16 15:10:00,33.45,33.45,33.34,33.38,205900.0,31.9723,31.9723,31.8672,31.9054,205900.0
2022-05-16 15:20:00,33.37,33.42,33.33,33.34,318729.0,31.8958,31.9436,31.8576,31.8672,318729.0
2022-05-16 15:30:00,33.34,33.35,33.24,33.27,368030.0,31.8672,31.8767,31.7716,31.8003,368030.0
2022-05-16 15:40:00,33.28,33.3,33.24,33.25,440547.0,31.8098,31.8289,31.7716,31.7811,440547.0
2022-05-16 15:50:00,33.25,33.3,33.19,33.27,1453183.0,31.7811,31.8289,31.7238,31.8003,1453183.0
2022-05-17 09:30:00,33.69,33.82,33.48,33.5,530867.0,32.2017,32.326,32.001,32.0201,530867.0
2022-05-17 09:40:00,33.5,33.55,33.33,33.44,442312.0,32.0201,32.0679,31.8576,31.9628,442312.0
2022-05-17 09:50:00,33.44,33.61,33.43,33.59,459937.0,31.9628,32.1252,31.9532,32.1061,459937.0
2022-05-17 10:00:00,33.59,33.78,33.59,33.71,523284.0,32.1061,32.2877,32.1061,32.2208,523284.0
2022-05-17 10:10:00,33.7,33.79,33.68,33.72,426995.0,32.2113,32.2973,32.1922,32.2304,426995.0
2022-05-17 10:20:00,33.72,33.85,33.69,33.72,264375.0,32.2304,32.3546,32.2017,32.2304,264375.0
2022-05-17 10:30:00,33.72,33.74,33.55,33.57,392910.0,32.2304,32.2495,32.0679,32.087,392910.0
2022-05-17 10:40:00,33.58,33.58,33.43,33.47,578442.0,32.0966,32.0966,31.9532,31.9914,578442.0
2022-05-17 10:50:00,33.46,33.52,33.44,33.5,249191.0,31.9819,32.0392,31.9628,32.0201,249191.0
2022-05-17 11:00:00,33.5,33.55,33.45,33.52,389079.0,32.0201,32.0679,31.9723,32.0392,389079.0
2022-05-17 11:10:00,33.52,33.53,33.44,33.51,207399.0,32.0392,32.0488,31.9628,32.0297,207399.0
2022-05-17 11:20:00,33.51,33.53,33.47,33.51,287706.0,32.0297,32.0488,31.9914,32.0297,287706.0
2022-05-17 11:30:00,33.52,33.61,33.51,33.54,351402.0,32.0392,32.1252,32.0297,32.0583,351402.0
2022-05-17 11:40:00,33.54,33.54,33.44,33.45,182443.0,32.0583,32.0583,31.9628,31.9723,182443.0
2022-05-17 11:50:00,33.45,33.55,33.45,33.51,247481.0,31.9723,32.0679,31.9723,32.0297,247481.0
2022-05-17 12:00:00,33.51,33.53,33.44,33.48,247886.0,32.0297,32.0488,31.9628,32.001,247886.0
2022-05-17 12:10:00,33.47,33.5,33.42,33.5,242488.0,31.9914,32.0201,31.9436,32.0201,242488.0
2022-05-17 12:20:00,33.5,33.57,33.47,33.54,171851.0,32.0201,32.087,31.9914,32.0583,171851.0
2022-05-17 12:30:00,33.54,33.54,33.47,33.48,149089.0,32.0583,32.0583,31.9914,32.001,149089.0
2022-05-17 12:40:00,33.48,33.59,33.47,33.59,199812.0,32.001,32.1061,31.9914,32.1061,199812.0
2022-05-17 12:50:00,33.59,33.62,33.55,33.62,109106.0,32.1061,32.1348,32.0679,32.1348,109106.0
2022-05-17 13:00:00,33.62,33.66,33.58,33.66,235536.0,32.1348,32.173,32.0966,32.173,235536.0
2022-05-17 13:10:00,33.66,33.67,33.61,33.64,563840.0,32.173,32.1826,32.1252,32.1539,563840.0
2022-05-17 13:20:00,33.64,33.7,33.63,33.65,471038.0,32.1539,32.2113,32.1444,32.1635,471038.0
2022-05-17 13:30:00,33.65,33.82,33.64,33.75,199064.0,32.1635,32.326,32.1539,32.2591,199064.0
2022-05-17 13:40:00,33.74,33.79,33.71,33.79,106229.0,32.2495,32.2973,32.2208,32.2973,106229.0
2022-05-17 13:50:00,33.79,33.81,33.7,33.7,237776.0,32.2973,32.3164,32.2113,32.2113,237776.0
2022-05-17 14:00:00,33.7,33.77,33.66,33.77,401485.0,32.2113,32.2782,32.173,32.2782,401485.0
2022-05-17 14:10:00,33.77,33.77,33.58,33.66,419188.0,32.2782,32.2782,32.0966,32.173,419188.0
2022-05-17 14:20:00,33.65,33.71,33.53,33.67,331840.0,32.1635,32.2208,32.0488,32.1826,331840.0
2022-05-17 14:30:00,33.67,33.71,33.57,33.7,434963.0,32.1826,32.2208,32.087,32.2113,434963.0
2022-05-17 14:40:00,33.7,33.83,33.69,33.82,371886.0,32.2113,32.3355,32.2017,32.326,371886.0
2022-05-17 14:50:00,33.82,33.96,33.79,33.94,228127.0,32.326,32.4598,32.2973,32.4407,228127.0
2022-05-17 15:00:00,33.93,34.0,33.87,33.89,501688.0,32.4311,32.498,32.3738,32.3929,501688.0
2022-05-17 15:10:00,33.88,33.9,33.84,33.87,395437.0,32.3833,32.4024,32.3451,32.3738,395437.0
2022-05-17 15:20:00,33.87,33.99,33.85,33.91,451592.0,32.3738,32.4885,32.3546,32.412,451592.0
2022-05-17 15:30:00,33.92,33.92,33.76,33.77,631444.0,32.4215,32.4215,32.2686,32.2782,631444.0
2022-05-17 15:40:00,33.77,33.87,33.74,33.76,692186.0,32.2782,32.3738,32.2495,32.2686,692186.0
2022-05-17 15:50:00,33.76,33.8,33.71,33.75,1938571.0,32.2686,32.3069,32.2208,32.2591,1938571.0
2022-05-18 09:30:00,33.69,33.78,33.37,33.39,370371.0,32.2017,32.2877,31.8958,31.915,370371.0
2022-05-18 09:40:00,33.38,33.39,33.18,33.22,189585.0,31.9054,31.915,31.7142,31.7525,189585.0
2022-05-18 09:50:00,33.22,33.27,33.0,33.16,301099.0,31.7525,31.8003,31.5422,31.6951,301099.0
2022-05-18 10:00:00,33.16,33.32,33.1,33.2,221723.0,31.6951,31.8481,31.6378,31.7334,221723.0
2022-05-18 10:10:00,33.2,33.25,33.04,33.06,260879.0,31.7334,31.7811,31.5804,31.5995,260879.0
2022-05-18 10:20:00,33.06,33.11,32.9,32.9,264555.0,31.5995,31.6473,31.4466,31.4466,264555.0
2022-05-18 10:30:00,32.91,32.98,32.88,32.96,292996.0,31.4562,31.5231,31.4275,31.504,292996.0
2022-05-18 10:40:00,32.97,33.05,32.91,32.94,194120.0,31.5135,31.59,31.4562,31.4848,194120.0
2022-05-18 10:50:00,32.94,33.02,32.9,33.0,256686.0,31.4848,31.5613,31.4466,31.5422,256686.0
2022-05-18 11:00:00,33.0,33.02,32.93,32.96,203865.0,31.5422,31.5613,31.4753,31.504,203865.0
2022-05-18 11:10:00,32.97,32.97,32.84,32.86,159666.0,31.5135,31.5135,31.3893,31.4084,159666.0
2022-05-18 11:20:00,32.86,32.88,32.78,32.82,141585.0,31.4084,31.4275,31.3319,31.3701,141585.0
2022-05-18 11:30:00,32.82,32.89,32.79,32.86,146561.0,31.3701,31.4371,31.3415,31.4084,146561.0
2022-05-18 11:40:00,32.85,32.94,32.84,32.86,117882.0,31.3988,31.4848,31.3893,31.4084,117882.0
2022-05-18 11:50:00,32.86,32.87,32.76,32.79,166778.0,31.4084,31.4179,31.3128,31.3415,166778.0
2022-05-18 12:00:00,32.79,32.83,32.69,32.73,239790.0,31.3415,31.3797,31.2459,31.2841,239790.0
2022-05-18 12:10:00,32.73,32.83,32.7,32.79,165809.0,31.2841,31.3797,31.2554,31.3415,165809.0
2022-05-18 12:20:00,32.8,32.8,32.65,32.67,182628.0,31.351,31.351,31.2077,31.2268,182628.0
2022-05-18 12:30:00,32.67,32.8,32.66,32.77,169458.0,31.2268,31.351,31.2172,31.3224,169458.0
2022-05-18 12:40:00,32.77,32.82,32.74,32.82,114627.0,31.3224,31.3701,31.2937,31.3701,114627.0
2022-05-18 12:50:00,32.82,32.85,32.78,32.81,121706.0,31.3701,31.3988,31.3319,31.3606,121706.0
2022-05-18 13:00:00,32.8,32.8,32.62,32.64,125957.0,31.351,31.351,31.179,31.1981,125957.0
2022-05-18 13:10:00,32.63,32.63,32.56,32.58,154365.0,31.1885,31.1885,31.1216,31.1407,154365.0
2022-05-18 13:20:00,32.58,32.66,32.56,32.59,183787.0,31.1407,31.2172,31.1216,31.1503,183787.0
2022-05-18 13:30:00,32.58,32.61,32.54,32.58,176588.0,31.1407,31.1694,31.1025,31.1407,176588.0
2022-05-18 13:40:00,32.57,32.58,32.47,32.5,156463.0,31.1312,31.1407,31.0356,31.0643,156463.0
2022-05-18 13:50:00,32.5,32.52,32.44,32.5,154928.0,31.0643,31.0834,31.0069,31.0643,154928.0
2022-05-18 14:00:00,32.5,32.52,32.42,32.49,157334.0,31.0643,31.0834,30.9878,31.0547,157334.0
2022-05-18 14:10:00,32.49,32.53,32.43,32.5,203277.0,31.0547,31.093,30.9974,31.0643,203277.0
2022-05-18 14:20:00,32.49,32.58,32.46,32.58,210400.0,31.0547,31.1407,31.026,31.1407,210400.0
2022-05-18 14:30:00,32.57,32.59,32.39,32.45,198336.0,31.1312,31.1503,30.9591,31.0165,198336.0
2022-05-18 14:40:00,32.45,32.52,32.4,32.49,238166.0,31.0165,31.0834,30.9687,31.0547,238166.0
2022-05-18 14:50:00,32.48,32.51,32.41,32.44,333373.0,31.0452,31.0738,30.9783,31.0069,333373.0
2022-05-18 15:00:00,32.43,32.52,32.42,32.45,326042.0,30.9974,31.0834,30.9878,31.0165,326042.0
2022-05-18 15:10:00,32.45,32.53,32.45,32.47,248495.0,31.0165,31.093,31.0165,31.0356,248495.0
2022-05-18 15:20:00,32.47,32.5,32.36,32.41,262661.0,31.0356,31.0643,30.9305,30.9783,262661.0
2022-05-18 15:30:00,32.4,32.47,32.32,32.45,418676.0,30.9687,31.0356,30.8922,31.0165,418676.0
2022-05-18 15:40:00,32.45,32.47,32.27,32.3,564042.0,31.0165,31.0356,30.8444,30.8731,564042.0
2022-05-18 15:50:00,32.29,32.38,32.21,32.32,2337331.0,30.8636,30.9496,30.7871,30.8922,2337331.0
2022-05-19 09:30:00,31.42,31.67,31.33,31.5,948304.0,30.032,30.2709,29.946,30.1085,948304.0
2022-05-19 09:40:00,31.5,31.66,31.28,31.34,600085.0,30.1085,30.2614,29.8982,29.9555,600085.0
2022-05-19 09:50:00,31.34,31.44,31.12,31.37,580080.0,29.9555,30.0511,29.7452,29.9842,580080.0
2022-05-19 10:00:00,31.36,31.52,31.3,31.38,515371.0,29.9746,30.1276,29.9173,29.9938,515371.0
2022-05-19 10:10:00,31.38,31.56,31.33,31.37,475672.0,29.9938,30.1658,29.946,29.9842,475672.0
2022-05-19 10:20:00,31.37,31.49,31.12,31.18,359383.0,29.9842,30.0989,29.7452,29.8026,359383.0
2022-05-19 10:30:00,31.18,31.23,31.01,31.04,370096.0,29.8026,29.8504,29.6401,29.6688,370096.0
2022-05-19 10:40:00,31.04,31.05,30.76,30.79,665174.0,29.6688,29.6783,29.4011,29.4298,665174.0
2022-05-19 10:50:00,30.78,30.83,30.7,30.76,463689.0,29.4203,29.4681,29.3438,29.4011,463689.0
2022-05-19 11:00:00,30.77,30.81,30.61,30.75,361160.0,29.4107,29.4489,29.2578,29.3916,361160.0
2022-05-19 11:10:00,30.74,30.98,30.74,30.98,591539.0,29.382,29.6114,29.382,29.6114,591539.0
2022-05-19 11:20:00,30.98,31.04,30.92,31.03,293248.0,29.6114,29.6688,29.5541,29.6592,293248.0
2022-05-19 11:30:00,31.04,31.39,31.04,31.38,317873.0,29.6688,30.0033,29.6688,29.9938,317873.0
2022-05-19 11:40:00,31.38,31.57,31.38,31.57,329053.0,29.9938,30.1754,29.9938,30.1754,329053.0
2022-05-19 11:50:00,31.57,31.58,31.33,31.44,216299.0,30.1754,30.1849,29.946,30.0511,216299.0
2022-05-19 12:00:00,31.44,31.45,31.31,31.41,166167.0,30.0511,30.0607,29.9268,30.0224,166167.0
2022-05-19 12:10:00,31.41,31.49,31.38,31.4,154818.0,30.0224,30.0989,29.9938,30.0129,154818.0
2022-05-19 12:20:00,31.4,31.4,31.25,31.37,230180.0,30.0129,30.0129,29.8695,29.9842,230180.0
2022-05-19 12:30:00,31.37,31.39,31.2,31.22,166070.0,29.9842,30.0033,29.8217,29.8408,166070.0
2022-05-19 12:40:00,31.21,31.26,31.18,31.26,197332.0,29.8313,29.8791,29.8026,29.8791,197332.0
2022-05-19 12:50:00,31.26,31.38,31.24,31.37,138068.0,29.8791,29.9938,29.8599,29.9842,138068.0
2022-05-19 13:00:00,31.38,31.43,31.34,31.38,205144.0,29.9938,30.0415,29.9555,29.9938,205144.0
2022-05-19 13:10:00,31.37,31.38,31.2,31.27,193251.0,29.9842,29.9938,29.8217,29.8886,193251.0
2022-05-19 13:20:00,31.28,31.41,31.26,31.36,237644.0,29.8982,30.0224,29.8791,29.9746,237644.0
2022-05-19 13:30:00,31.36,31.52,31.35,31.5,306820.0,29.9746,30.1276,29.9651,30.1085,306820.0
2022-05-19 13:40:00,31.49,31.51,31.36,31.38,201100.0,30.0989,30.118,29.9746,29.9938,201100.0
2022-05-19 13:50:00,31.38,31.78,31.37,31.71,626647.0,29.9938,30.3761,29.9842,30.3092,626647.0
2022-05-19 14:00:00,31.71,31.71,31.48,31.51,238479.0,30.3092,30.3092,30.0893,30.118,238479.0
2022-05-19 14:10:00,31.51,31.55,31.44,31.49,224067.0,30.118,30.1562,30.0511,30.0989,224067.0
2022-05-19 14:20:00,31.49,31.51,31.19,31.22,938222.0,30.0989,30.118,29.8122,29.8408,938222.0
2022-05-19 14:30:00,31.21,31.33,31.12,31.21,679459.0,29.8313,29.946,29.7452,29.8313,679459.0
2022-05-19 14:40:00,31.21,31.26,31.13,31.18,864184.0,29.8313,29.8791,29.7548,29.8026,864184.0
2022-05-19 14:50:00,31.19,31.25,31.08,31.21,907620.0,29.8122,29.8695,29.707,29.8313,907620.0
2022-05-19 15:00:00,31.21,31.29,31.06,31.07,1198791.0,29.8313,29.9077,29.6879,29.6975,1198791.0
2022-05-19 15:10:00,31.06,31.11,30.9,30.96,968527.0,29.6879,29.7357,29.535,29.5923,968527.0
2022-05-19 15:20:00,30.97,30.97,30.85,30.9,642819.0,29.6019,29.6019,29.4872,29.535,642819.0
2022-05-19 15:30:00,30.89,30.99,30.88,30.91,1042302.0,29.5254,29.621,29.5158,29.5445,1042302.0
2022-05-19 15:40:00,30.92,31.07,30.91,31.01,1080677.0,29.5541,29.6975,29.5445,29.6401,1080677.0
2022-05-19 15:50:00,31.02,31.06,30.88,30.94,2338948.0,29.6497,29.6879,29.5158,29.5732,2338948.0
2022-05-20 09:30:00,31.11,31.28,30.98,31.01,942192.0,29.7357,29.8982,29.6114,29.6401,942192.0
2022-05-20 09:40:00,31.01,31.07,30.88,30.98,388677.0,29.6401,29.6975,29.5158,29.6114,388677.0
2022-05-20 09:50:00,30.98,30.98,30.79,30.87,357007.0,29.6114,29.6114,29.4298,29.5063,357007.0
2022-05-20 10:00:00,30.86,30.92,30.72,30.77,350302.0,29.4967,29.5541,29.3629,29.4107,350302.0
2022-05-20 10:10:00,30.76,30.86,30.75,30.82,232856.0,29.4011,29.4967,29.3916,29.4585,232856.0
2022-05-20 10:20:00,30.81,30.9,30.76,30.82,242810.0,29.4489,29.535,29.4011,29.4585,242810.0
2022-05-20 10:30:00,30.82,30.82,30.69,30.74,249021.0,29.4585,29.4585,29.3342,29.382,249021.0
2022-05-20 10:40:00,30.73,30.75,30.6,30.63,253039.0,29.3725,29.3916,29.2482,29.2769,253039.0
2022-05-20 10:50:00,30.63,30.68,30.53,30.61,460373.0,29.2769,29.3247,29.1813,29.2578,460373.0
2022-05-20 11:00:00,30.61,30.66,30.51,30.53,457638.0,29.2578,29.3056,29.1622,29.1813,457638.0
2022-05-20 11:10:00,30.53,30.55,30.31,30.34,468201.0,29.1813,29.2004,28.971,28.9997,468201.0
2022-05-20 11:20:00,30.34,30.49,30.29,30.46,400355.0,28.9997,29.1431,28.9519,29.1144,400355.0
2022-05-20 11:30:00,30.45,30.55,30.43,30.44,376755.0,29.1048,29.2004,29.0857,29.0953,376755.0
2022-05-20 11:40:00,30.44,30.5,30.33,30.46,229464.0,29.0953,29.1526,28.9901,29.1144,229464.0
2022-05-20 11:50:00,30.46,30.6,30.43,30.6,207364.0,29.1144,29.2482,29.0857,29.2482,207364.0
2022-05-20 12:00:00,30.59,30.66,30.46,30.46,253678.0,29.2387,29.3056,29.1144,29.1144,253678.0
2022-05-20 12:10:00,30.46,30.54,30.4,30.45,252846.0,29.1144,29.1909,29.057,29.1048,252846.0
2022-05-20 12:20:00,30.45,30.53,30.43,30.5,202699.0,29.1048,29.1813,29.0857,29.1526,202699.0
2022-05-20 12:30:00,30.49,30.53,30.36,30.39,213838.0,29.1431,29.1813,29.0188,29.0475,213838.0
2022-05-20 12:40:00,30.39,30.51,30.37,30.49,265123.0,29.0475,29.1622,29.0284,29.1431,265123.0
2022-05-20 12:50:00,30.5,30.58,30.46,30.53,356288.0,29.1526,29.2291,29.1144,29.1813,356288.0
2022-05-20 13:00:00,30.53,30.62,30.47,30.49,482129.0,29.1813,29.2673,29.124,29.1431,482129.0
2022-05-20 13:10:00,30.5,30.57,30.44,30.47,198443.0,29.1526,29.2195,29.0953,29.124,198443.0
2022-05-20 13:20:00,30.47,30.53,30.43,30.49,274664.0,29.124,29.1813,29.0857,29.1431,274664.0
2022-05-20 13:30:00,30.48,30.67,30.45,30.6,439892.0,29.1335,29.3151,29.1048,29.2482,439892.0
2022-05-20 13:40:00,30.6,30.7,30.54,30.63,471809.0,29.2482,29.3438,29.1909,29.2769,471809.0
2022-05-20 13:50:00,30.62,30.69,30.57,30.63,363149.0,29.2673,29.3342,29.2195,29.2769,363149.0
2022-05-20 14:00:00,30.63,30.69,30.52,30.55,523127.0,29.2769,29.3342,29.1717,29.2004,523127.0
2022-05-20 14:10:00,30.56,30.61,30.46,30.5,227521.0,29.21,29.2578,29.1144,29.1526,227521.0
2022-05-20 14:20:00,30.49,30.55,30.43,30.53,286406.0,29.1431,29.2004,29.0857,29.1813,286406.0
2022-05-20 14:30:00,30.52,30.55,30.42,30.52,213258.0,29.1717,29.2004,29.0762,29.1717,213258.0
2022-05-20 14:40:00,30.51,30.63,30.51,30.61,215461.0,29.1622,29.2769,29.1622,29.2578,215461.0
2022-05-20 14:50:00,30.61,30.7,30.59,30.61,292277.0,29.2578,29.3438,29.2387,29.2578,292277.0
2022-05-20 15:00:00,30.61,30.65,30.52,30.55,220228.0,29.2578,29.296,29.1717,29.2004,220228.0
2022-05-20 15:10:00,30.55,30.63,30.52,30.6,337343.0,29.2004,29.2769,29.1717,29.2482,337343.0
2022-05-20 15:20:00,30.6,30.68,30.58,30.67,568074.0,29.2482,29.3247,29.2291,29.3151,568074.0
2022-05-20 15:30:00,30.67,30.79,30.59,30.74,1430663.0,29.3151,29.4298,29.2387,29.382,1430663.0
2022-05-20 15:40:00,30.74,30.89,30.72,30.85,1255540.0,29.382,29.5254,29.3629,29.4872,1255540.0
2022-05-20 15:50:00,30.85,30.96,30.83,30.93,2540618.0,29.4872,29.5923,29.4681,29.5636,2540618.0
2022-05-23 09:30:00,31.16,31.36,31.13,31.18,924396.0,29.7835,29.9746,29.7548,29.8026,924396.0
2022-05-23 09:40:00,31.16,31.33,31.0,31.3,808593.0,29.7835,29.946,29.6305,29.9173,808593.0
2022-05-23 09:50:00,31.29,31.31,30.96,30.99,728869.0,29.9077,29.9268,29.5923,29.621,728869.0
2022-05-23 10:00:00,30.99,31.04,30.83,31.03,390407.0,29.621,29.6688,29.4681,29.6592,390407.0
2022-05-23 10:10:00,31.03,31.16,31.0,31.1,425642.0,29.6592,29.7835,29.6305,29.7261,425642.0
2022-05-23 10:20:00,31.1,31.19,31.04,31.19,293021.0,29.7261,29.8122,29.6688,29.8122,293021.0
2022-05-23 10:30:00,31.19,31.25,31.17,31.23,297229.0,29.8122,29.8695,29.793,29.8504,297229.0
2022-05-23 10:40:00,31.23,31.29,31.07,31.08,470045.0,29.8504,29.9077,29.6975,29.707,470045.0
2022-05-23 10:50:00,31.07,31.12,31.01,31.1,242205.0,29.6975,29.7452,29.6401,29.7261,242205.0
2022-05-23 11:00:00,31.1,31.22,31.08,31.17,337567.0,29.7261,29.8408,29.707,29.793,337567.0
2022-05-23 11:10:00,31.17,31.25,31.14,31.21,202069.0,29.793,29.8695,29.7644,29.8313,202069.0
2022-05-23 11:20:00,31.21,31.28,31.18,31.27,201114.0,29.8313,29.8982,29.8026,29.8886,201114.0
2022-05-23 11:30:00,31.27,31.35,31.25,31.32,396045.0,29.8886,29.9651,29.8695,29.9364,396045.0
2022-05-23 11:40:00,31.32,31.33,31.21,31.26,149849.0,29.9364,29.946,29.8313,29.8791,149849.0
2022-05-23 11:50:00,31.26,31.33,31.23,31.29,170701.0,29.8791,29.946,29.8504,29.9077,170701.0
2022-05-23 12:00:00,31.28,31.29,31.23,31.25,207451.0,29.8982,29.9077,29.8504,29.8695,207451.0
2022-05-23 12:10:00,31.25,31.28,31.21,31.24,182936.0,29.8695,29.8982,29.8313,29.8599,182936.0
2022-05-23 12:20:00,31.24,31.25,31.15,31.18,158245.0,29.8599,29.8695,29.7739,29.8026,158245.0
2022-05-23 12:30:00,31.18,31.2,31.12,31.2,109927.0,29.8026,29.8217,29.7452,29.8217,109927.0
2022-05-23 12:40:00,31.2,31.21,31.12,31.12,127865.0,29.8217,29.8313,29.7452,29.7452,127865.0
2022-05-23 12:50:00,31.12,31.15,31.07,31.15,98244.0,29.7452,29.7739,29.6975,29.7739,98244.0
2022-05-23 13:00:00,31.15,31.16,31.09,31.14,121054.0,29.7739,29.7835,29.7166,29.7644,121054.0
2022-05-23 13:10:00,31.14,31.15,31.02,31.06,164547.0,29.7644,29.7739,29.6497,29.6879,164547.0
2022-05-23 13:20:00,31.07,31.14,31.02,31.13,116922.0,29.6975,29.7644,29.6497,29.7548,116922.0
2022-05-23 13:30:00,31.13,31.2,31.1,31.17,202631.0,29.7548,29.8217,29.7261,29.793,202631.0
2022-05-23 13:40:00,31.17,31.24,31.14,31.21,243439.0,29.793,29.8599,29.7644,29.8313,243439.0
2022-05-23 13:50:00,31.21,31.22,31.17,31.21,151814.0,29.8313,29.8408,29.793,29.8313,151814.0
2022-05-23 14:00:00,31.21,31.25,31.17,31.21,214854.0,29.8313,29.8695,29.793,29.8313,214854.0
2022-05-23 14:10:00,31.21,31.25,31.19,31.21,366695.0,29.8313,29.8695,29.8122,29.8313,366695.0
2022-05-23 14:20:00,31.21,31.25,31.19,31.25,174028.0,29.8313,29.8695,29.8122,29.8695,174028.0
2022-05-23 14:30:00,31.25,31.25,31.18,31.21,256774.0,29.8695,29.8695,29.8026,29.8313,256774.0
2022-05-23 14:40:00,31.22,31.3,31.15,31.2,402552.0,29.8408,29.9173,29.7739,29.8217,402552.0
2022-05-23 14:50:00,31.19,31.23,31.16,31.21,238831.0,29.8122,29.8504,29.7835,29.8313,238831.0
2022-05-23 15:00:00,31.21,31.3,31.19,31.3,329114.0,29.8313,29.9173,29.8122,29.9173,329114.0
2022-05-23 15:10:00,31.3,31.31,31.19,31.27,270857.0,29.9173,29.9268,29.8122,29.8886,270857.0
2022-05-23 15:20:00,31.28,31.29,31.21,31.26,247964.0,29.8982,29.9077,29.8313,29.8791,247964.0
2022-05-23 15:30:00,31.25,31.3,31.17,31.18,766931.0,29.8695,29.9173,29.793,29.8026,766931.0
2022-05-23 15:40:00,31.18,31.2,31.07,31.09,665600.0,29.8026,29.8217,29.6975,29.7166,665600.0
2022-05-23 15:50:00,31.09,31.24,31.08,31.24,1722256.0,29.7166,29.8599,29.707,29.8599,1722256.0
2022-05-24 09:30:00,30.98,31.13,30.72,30.77,435456.0,29.6114,29.7548,29.3629,29.4107,435456.0
2022-05-24 09:40:00,30.77,31.04,30.77,31.01,212642.0,29.4107,29.6688,29.4107,29.6401,212642.0
2022-05-24 09:50:00,31.0,31.01,30.89,30.96,226788.0,29.6305,29.6401,29.5254,29.5923,226788.0
2022-05-24 10:00:00,30.95,30.96,30.73,30.8,313636.0,29.5828,29.5923,29.3725,29.4394,313636.0
2022-05-24 10:10:00,30.8,30.9,30.67,30.73,258073.0,29.4394,29.535,29.3151,29.3725,258073.0
2022-05-24 10:20:00,30.73,30.81,30.72,30.77,183182.0,29.3725,29.4489,29.3629,29.4107,183182.0
2022-05-24 10:30:00,30.76,30.77,30.64,30.74,200826.0,29.4011,29.4107,29.2864,29.382,200826.0
2022-05-24 10:40:00,30.73,30.74,30.58,30.61,205722.0,29.3725,29.382,29.2291,29.2578,205722.0
2022-05-24 10:50:00,30.61,30.72,30.59,30.71,184746.0,29.2578,29.3629,29.2387,29.3534,184746.0
2022-05-24 11:00:00,30.71,30.77,30.7,30.74,217906.0,29.3534,29.4107,29.3438,29.382,217906.0
2022-05-24 11:10:00,30.74,30.75,30.65,30.68,443809.0,29.382,29.3916,29.296,29.3247,443809.0
2022-05-24 11:20:00,30.68,30.76,30.64,30.75,183660.0,29.3247,29.4011,29.2864,29.3916,183660.0
2022-05-24 11:30:00,30.76,30.77,30.63,30.67,145343.0,29.4011,29.4107,29.2769,29.3151,145343.0
2022-05-24 11:40:00,30.67,30.85,30.67,30.84,206521.0,29.3151,29.4872,29.3151,29.4776,206521.0
2022-05-24 11:50:00,30.84,30.87,30.78,30.8,176794.0,29.4776,29.5063,29.4203,29.4394,176794.0
2022-05-24 12:00:00,30.8,30.88,30.75,30.86,184488.0,29.4394,29.5158,29.3916,29.4967,184488.0
2022-05-24 12:10:00,30.86,30.98,30.84,30.85,215577.0,29.4967,29.6114,29.4776,29.4872,215577.0
2022-05-24 12:20:00,30.84,30.85,30.78,30.79,169492.0,29.4776,29.4872,29.4203,29.4298,169492.0
2022-05-24 12:30:00,30.79,30.84,30.68,30.71,161644.0,29.4298,29.4776,29.3247,29.3534,161644.0
2022-05-24 12:40:00,30.71,30.74,30.68,30.74,91409.0,29.3534,29.382,29.3247,29.382,91409.0
2022-05-24 12:50:00,30.73,30.83,30.73,30.75,176395.0,29.3725,29.4681,29.3725,29.3916,176395.0
2022-05-24 13:00:00,30.76,30.76,30.68,30.76,231718.0,29.4011,29.4011,29.3247,29.4011,231718.0
2022-05-24 13:10:00,30.77,30.8,30.72,30.75,158710.0,29.4107,29.4394,29.3629,29.3916,158710.0
2022-05-24 13:20:00,30.75,30.8,30.72,30.79,193122.0,29.3916,29.4394,29.3629,29.4298,193122.0
2022-05-24 13:30:00,30.79,30.79,30.71,30.79,156777.0,29.4298,29.4298,29.3534,29.4298,156777.0
2022-05-24 13:40:00,30.79,30.88,30.78,30.86,212375.0,29.4298,29.5158,29.4203,29.4967,212375.0
2022-05-24 13:50:00,30.86,30.92,30.83,30.88,123748.0,29.4967,29.5541,29.4681,29.5158,123748.0
2022-05-24 14:00:00,30.88,30.96,30.79,30.94,209574.0,29.5158,29.5923,29.4298,29.5732,209574.0
2022-05-24 14:10:00,30.93,31.0,30.88,30.92,169707.0,29.5636,29.6305,29.5158,29.5541,169707.0
2022-05-24 14:20:00,30.92,31.02,30.88,30.98,632239.0,29.5541,29.6497,29.5158,29.6114,632239.0
2022-05-24 14:30:00,30.99,31.02,30.9,30.98,515064.0,29.621,29.6497,29.535,29.6114,515064.0
2022-05-24 14:40:00,30.98,30.99,30.82,30.84,251211.0,29.6114,29.621,29.4585,29.4776,251211.0
2022-05-24 14:50:00,30.84,30.84,30.77,30.84,298074.0,29.4776,29.4776,29.4107,29.4776,298074.0
2022-05-24 15:00:00,30.83,30.94,30.82,30.88,248928.0,29.4681,29.5732,29.4585,29.5158,248928.0
2022-05-24 15:10:00,30.88,30.94,30.86,30.9,318806.0,29.5158,29.5732,29.4967,29.535,318806.0
2022-05-24 15:20:00,30.9,30.99,30.85,30.93,1134324.0,29.535,29.621,29.4872,29.5636,1134324.0
2022-05-24 15:30:00,30.93,30.98,30.9,30.94,1671162.0,29.5636,29.6114,29.535,29.5732,1671162.0
2022-05-24 15:40:00,30.95,30.98,30.88,30.92,1184978.0,29.5828,29.6114,29.5158,29.5541,1184978.0
2022-05-24 15:50:00,30.92,30.96,30.81,30.91,2122201.0,29.5541,29.5923,29.4489,29.5445,2122201.0
2022-05-25 09:30:00,31.09,31.09,30.74,30.9,727238.0,29.7166,29.7166,29.382,29.535,727238.0
2022-05-25 09:40:00,30.89,31.04,30.88,30.99,456957.0,29.5254,29.6688,29.5158,29.621,456957.0
2022-05-25 09:50:00,30.99,31.16,30.98,31.01,367105.0,29.621,29.7835,29.6114,29.6401,367105.0
2022-05-25 10:00:00,31.02,31.07,30.93,30.99,320081.0,29.6497,29.6975,29.5636,29.621,320081.0
2022-05-25 10:10:00,30.99,31.03,30.93,30.98,310017.0,29.621,29.6592,29.5636,29.6114,310017.0
2022-05-25 10:20:00,30.97,31.01,30.86,30.98,248633.0,29.6019,29.6401,29.4967,29.6114,248633.0
2022-05-25 10:30:00,30.97,31.09,30.95,31.05,424162.0,29.6019,29.7166,29.5828,29.6783,424162.0
2022-05-25 10:40:00,31.05,31.08,30.93,31.01,1098842.0,29.6783,29.707,29.5636,29.6401,1098842.0
2022-05-25 10:50:00,31.01,31.12,30.98,31.04,283939.0,29.6401,29.7452,29.6114,29.6688,283939.0
2022-05-25 11:00:00,31.04,31.25,31.03,31.21,1005389.0,29.6688,29.8695,29.6592,29.8313,1005389.0
2022-05-25 11:10:00,31.21,31.25,31.14,31.15,297867.0,29.8313,29.8695,29.7644,29.7739,297867.0
2022-05-25 11:20:00,31.14,31.2,31.13,31.15,214576.0,29.7644,29.8217,29.7548,29.7739,214576.0
2022-05-25 11:30:00,31.14,31.15,30.95,31.0,230342.0,29.7644,29.7739,29.5828,29.6305,230342.0
2022-05-25 11:40:00,30.99,31.04,30.96,31.02,156669.0,29.621,29.6688,29.5923,29.6497,156669.0
2022-05-25 11:50:00,31.01,31.04,30.94,30.97,129326.0,29.6401,29.6688,29.5732,29.6019,129326.0
2022-05-25 12:00:00,30.98,31.0,30.92,30.93,187294.0,29.6114,29.6305,29.5541,29.5636,187294.0
2022-05-25 12:10:00,30.92,30.97,30.9,30.94,152723.0,29.5541,29.6019,29.535,29.5732,152723.0
2022-05-25 12:20:00,30.93,30.94,30.82,30.87,99445.0,29.5636,29.5732,29.4585,29.5063,99445.0
2022-05-25 12:30:00,30.87,30.91,30.84,30.88,208828.0,29.5063,29.5445,29.4776,29.5158,208828.0
2022-05-25 12:40:00,30.88,30.92,30.87,30.89,104824.0,29.5158,29.5541,29.5063,29.5254,104824.0
2022-05-25 12:50:00,30.89,30.89,30.84,30.89,152272.0,29.5254,29.5254,29.4776,29.5254,152272.0
2022-05-25 13:00:00,30.88,30.89,30.84,30.88,118724.0,29.5158,29.5254,29.4776,29.5158,118724.0
2022-05-25 13:10:00,30.88,30.98,30.84,30.94,153477.0,29.5158,29.6114,29.4776,29.5732,153477.0
2022-05-25 13:20:00,30.93,31.0,30.91,30.98,166130.0,29.5636,29.6305,29.5445,29.6114,166130.0
2022-05-25 13:30:00,30.98,31.02,30.95,31.0,1012752.0,29.6114,29.6497,29.5828,29.6305,1012752.0
2022-05-25 13:40:00,30.99,31.06,30.98,31.0,216029.0,29.621,29.6879,29.6114,29.6305,216029.0
2022-05-25 13:50:00,31.0,31.0,30.89,30.9,125278.0,29.6305,29.6305,29.5254,29.535,125278.0
2022-05-25 14:00:00,30.91,31.07,30.83,30.92,1019110.0,29.5445,29.6975,29.4681,29.5541,1019110.0
2022-05-25 14:10:00,30.92,31.11,30.89,30.98,268494.0,29.5541,29.7357,29.5254,29.6114,268494.0
2022-05-25 14:20:00,30.99,31.06,30.95,31.05,518442.0,29.621,29.6879,29.5828,29.6783,518442.0
2022-05-25 14:30:00,31.05,31.06,30.99,31.0,488345.0,29.6783,29.6879,29.621,29.6305,488345.0
2022-05-25 14:40:00,31.0,31.07,30.99,31.01,306364.0,29.6305,29.6975,29.621,29.6401,306364.0
2022-05-25 14:50:00,31.02,31.07,30.99,31.05,519114.0,29.6497,29.6975,29.621,29.6783,519114.0
2022-05-25 15:00:00,31.06,31.16,31.04,31.11,600255.0,29.6879,29.7835,29.6688,29.7357,600255.0
2022-05-25 15:10:00,31.1,31.16,31.06,31.07,484138.0,29.7261,29.7835,29.6879,29.6975,484138.0
2022-05-25 15:20:00,31.07,31.18,31.06,31.18,609495.0,29.6975,29.8026,29.6879,29.8026,609495.0
2022-05-25 15:30:00,31.18,31.25,31.12,31.15,1443859.0,29.8026,29.8695,29.7452,29.7739,1443859.0
2022-05-25 15:40:00,31.15,31.16,31.1,31.15,1122006.0,29.7739,29.7835,29.7261,29.7739,1122006.0
2022-05-25 15:50:00,31.14,31.16,31.04,31.15,1737488.0,29.7644,29.7835,29.6688,29.7739,1737488.0
2022-05-26 09:30:00,31.38,32.05,31.05,32.05,758699.0,29.9938,30.6342,29.6783,30.6342,758699.0
2022-05-26 09:40:00,32.05,32.05,31.88,31.88,480135.0,30.6342,30.6342,30.4717,30.4717,480135.0
2022-05-26 09:50:00,31.89,32.0,31.84,31.85,792975.0,30.4812,30.5864,30.4334,30.443,792975.0
2022-05-26 10:00:00,31.85,31.89,31.75,31.77,290671.0,30.443,30.4812,30.3474,30.3665,290671.0
2022-05-26 10:10:00,31.77,31.87,31.74,31.84,2417185.0,30.3665,30.4621,30.3379,30.4334,2417185.0
2022-05-26 10:20:00,31.84,31.92,31.79,31.91,1680839.0,30.4334,30.5099,30.3856,30.5003,1680839.0
2022-05-26 10:30:00,31.91,31.95,31.77,31.86,604954.0,30.5003,30.5386,30.3665,30.4526,604954.0
2022-05-26 10:40:00,31.86,31.87,31.74,31.75,186958.0,30.4526,30.4621,30.3379,30.3474,186958.0
2022-05-26 10:50:00,31.75,31.78,31.74,31.75,312928.0,30.3474,30.3761,30.3379,30.3474,312928.0
2022-05-26 11:00:00,31.76,31.84,31.74,31.83,162241.0,30.357,30.4334,30.3379,30.4239,162241.0
2022-05-26 11:10:00,31.84,31.85,31.76,31.76,113176.0,30.4334,30.443,30.357,30.357,113176.0
2022-05-26 11:20:00,31.76,31.83,31.74,31.82,202017.0,30.357,30.4239,30.3379,30.4143,202017.0
2022-05-26 11:30:00,31.82,31.88,31.76,31.79,132139.0,30.4143,30.4717,30.357,30.3856,132139.0
2022-05-26 11:40:00,31.79,31.8,31.74,31.77,93665.0,30.3856,30.3952,30.3379,30.3665,93665.0
2022-05-26 11:50:00,31.76,31.81,31.74,31.8,115549.0,30.357,30.4048,30.3379,30.3952,115549.0
2022-05-26 12:00:00,31.8,31.86,31.77,31.81,371962.0,30.3952,30.4526,30.3665,30.4048,371962.0
2022-05-26 12:10:00,31.8,31.83,31.78,31.81,115485.0,30.3952,30.4239,30.3761,30.4048,115485.0
2022-05-26 12:20:00,31.82,31.88,31.81,31.86,131655.0,30.4143,30.4717,30.4048,30.4526,131655.0
2022-05-26 12:30:00,31.87,31.89,31.84,31.89,105823.0,30.4621,30.4812,30.4334,30.4812,105823.0
2022-05-26 12:40:00,31.89,31.91,31.79,31.81,313844.0,30.4812,30.5003,30.3856,30.4048,313844.0
2022-05-26 12:50:00,31.81,31.82,31.78,31.81,246927.0,30.4048,30.4143,30.3761,30.4048,246927.0
2022-05-26 13:00:00,31.81,31.87,31.78,31.85,294188.0,30.4048,30.4621,30.3761,30.443,294188.0
2022-05-26 13:10:00,31.85,31.86,31.76,31.85,174504.0,30.443,30.4526,30.357,30.443,174504.0
2022-05-26 13:20:00,31.85,31.86,31.76,31.78,326961.0,30.443,30.4526,30.357,30.3761,326961.0
2022-05-26 13:30:00,31.78,31.79,31.73,31.76,217631.0,30.3761,30.3856,30.3283,30.357,217631.0
2022-05-26 13:40:00,31.77,31.77,31.7,31.73,140476.0,30.3665,30.3665,30.2996,30.3283,140476.0
2022-05-26 13:50:00,31.72,31.73,31.69,31.71,183393.0,30.3187,30.3283,30.2901,30.3092,183393.0
2022-05-26 14:00:00,31.71,31.73,31.67,31.7,168867.0,30.3092,30.3283,30.2709,30.2996,168867.0
2022-05-26 14:10:00,31.7,31.77,31.69,31.77,181458.0,30.2996,30.3665,30.2901,30.3665,181458.0
2022-05-26 14:20:00,31.77,31.83,31.74,31.76,274912.0,30.3665,30.4239,30.3379,30.357,274912.0
2022-05-26 14:30:00,31.76,31.77,31.72,31.73,108384.0,30.357,30.3665,30.3187,30.3283,108384.0
2022-05-26 14:40:00,31.74,31.81,31.71,31.78,207889.0,30.3379,30.4048,30.3092,30.3761,207889.0
2022-05-26 14:50:00,31.78,31.81,31.74,31.74,144674.0,30.3761,30.4048,30.3379,30.3379,144674.0
2022-05-26 15:00:00,31.75,31.77,31.7,31.73,175817.0,30.3474,30.3665,30.2996,30.3283,175817.0
2022-05-26 15:10:00,31.73,31.75,31.68,31.71,224891.0,30.3283,30.3474,30.2805,30.3092,224891.0
2022-05-26 15:20:00,31.71,31.73,31.64,31.69,261844.0,30.3092,30.3283,30.2423,30.2901,261844.0
2022-05-26 15:30:00,31.68,31.73,31.67,31.69,310285.0,30.2805,30.3283,30.2709,30.2901,310285.0
2022-05-26 15:40:00,31.68,31.73,31.68,31.72,383688.0,30.2805,30.3283,30.2805,30.3187,383688.0
2022-05-26 15:50:00,31.71,31.74,31.55,31.56,2053080.0,30.3092,30.3379,30.1562,30.1658,2053080.0
2022-05-27 09:30:00,31.83,31.99,31.67,31.88,702155.0,30.5188,30.6722,30.3654,30.5667,702155.0
2022-05-27 09:40:00,31.89,32.04,31.73,32.04,437593.0,30.5763,30.7202,30.4229,30.7202,437593.0
2022-05-27 09:50:00,32.04,32.15,31.97,31.99,369313.0,30.7202,30.8256,30.653,30.6722,369313.0
2022-05-27 10:00:00,31.99,31.99,31.8,31.84,294963.0,30.6722,30.6722,30.49,30.5284,294963.0
2022-05-27 10:10:00,31.84,31.85,31.74,31.81,277108.0,30.5284,30.538,30.4325,30.4996,277108.0
2022-05-27 10:20:00,31.81,31.84,31.75,31.83,254978.0,30.4996,30.5284,30.4421,30.5188,254978.0
2022-05-27 10:30:00,31.83,31.87,31.75,31.76,264434.0,30.5188,30.5572,30.4421,30.4517,264434.0
2022-05-27 10:40:00,31.75,31.8,31.72,31.78,284559.0,30.4421,30.49,30.4133,30.4709,284559.0
2022-05-27 10:50:00,31.78,31.81,31.75,31.77,127810.0,30.4709,30.4996,30.4421,30.4613,127810.0
2022-05-27 11:00:00,31.78,31.85,31.77,31.82,217099.0,30.4709,30.538,30.4613,30.5092,217099.0
2022-05-27 11:10:00,31.83,31.88,31.8,31.87,183168.0,30.5188,30.5667,30.49,30.5572,183168.0
2022-05-27 11:20:00,31.87,31.93,31.82,31.83,193428.0,30.5572,30.6147,30.5092,30.5188,193428.0
2022-05-27 11:30:00,31.83,31.84,31.79,31.82,206299.0,30.5188,30.5284,30.4805,30.5092,206299.0
2022-05-27 11:40:00,31.81,31.92,31.79,31.89,262225.0,30.4996,30.6051,30.4805,30.5763,262225.0
2022-05-27 11:50:00,31.89,31.91,31.82,31.84,171977.0,30.5763,30.5955,30.5092,30.5284,171977.0
2022-05-27 12:00:00,31.84,31.9,31.81,31.9,165549.0,30.5284,30.5859,30.4996,30.5859,165549.0
2022-05-27 12:10:00,31.9,31.95,31.87,31.94,205746.0,30.5859,30.6339,30.5572,30.6243,205746.0
2022-05-27 12:20:00,31.93,31.94,31.89,31.94,126536.0,30.6147,30.6243,30.5763,30.6243,126536.0
2022-05-27 12:30:00,31.94,31.94,31.87,31.91,107038.0,30.6243,30.6243,30.5572,30.5955,107038.0
2022-05-27 12:40:00,31.91,31.92,31.85,31.86,128341.0,30.5955,30.6051,30.538,30.5476,128341.0
2022-05-27 12:50:00,31.86,31.94,31.84,31.91,245204.0,30.5476,30.6243,30.5284,30.5955,245204.0
2022-05-27 13:00:00,31.92,31.96,31.9,31.96,178457.0,30.6051,30.6434,30.5859,30.6434,178457.0
2022-05-27 13:10:00,31.96,31.96,31.9,31.95,140282.0,30.6434,30.6434,30.5859,30.6339,140282.0
2022-05-27 13:20:00,31.95,31.95,31.86,31.87,139854.0,30.6339,30.6339,30.5476,30.5572,139854.0
2022-05-27 13:30:00,31.87,31.87,31.82,31.83,141851.0,30.5572,30.5572,30.5092,30.5188,141851.0
2022-05-27 13:40:00,31.83,31.89,31.81,31.89,163079.0,30.5188,30.5763,30.4996,30.5763,163079.0
2022-05-27 13:50:00,31.88,31.89,31.86,31.88,150346.0,30.5667,30.5763,30.5476,30.5667,150346.0
2022-05-27 14:00:00,31.88,31.89,31.83,31.88,129211.0,30.5667,30.5763,30.5188,30.5667,129211.0
2022-05-27 14:10:00,31.87,31.9,31.85,31.89,179925.0,30.5572,30.5859,30.538,30.5763,179925.0
2022-05-27 14:20:00,31.89,31.92,31.86,31.89,133797.0,30.5763,30.6051,30.5476,30.5763,133797.0
2022-05-27 14:30:00,31.89,31.95,31.88,31.94,175675.0,30.5763,30.6339,30.5667,30.6243,175675.0
2022-05-27 14:40:00,31.94,32.03,31.93,32.02,108511.0,30.6243,30.7106,30.6147,30.701,108511.0
2022-05-27 14:50:00,32.02,32.04,31.99,32.02,148306.0,30.701,30.7202,30.6722,30.701,148306.0
2022-05-27 15:00:00,32.02,32.12,32.01,32.12,165084.0,30.701,30.7969,30.6914,30.7969,165084.0
2022-05-27 15:10:00,32.12,32.12,32.06,32.09,213332.0,30.7969,30.7969,30.7393,30.7681,213332.0
2022-05-27 15:20:00,32.09,32.12,32.04,32.05,266866.0,30.7681,30.7969,30.7202,30.7297,266866.0
2022-05-27 15:30:00,32.05,32.07,31.97,32.0,326773.0,30.7297,30.7489,30.653,30.6818,326773.0
2022-05-27 15:40:00,32.0,32.02,31.94,31.96,438788.0,30.6818,30.701,30.6243,30.6434,438788.0
2022-05-27 15:50:00,31.97,32.05,31.93,32.05,1360361.0,30.653,30.7297,30.6147,30.7297,1360361.0
2022-05-31 09:30:00,31.97,32.02,31.53,31.72,538471.0,30.653,30.701,30.2312,30.4133,538471.0
2022-05-31 09:40:00,31.72,31.79,31.6,31.6,257102.0,30.4133,30.4805,30.2983,30.2983,257102.0
2022-05-31 09:50:00,31.6,31.88,31.59,31.84,336516.0,30.2983,30.5667,30.2887,30.5284,336516.0
2022-05-31 10:00:00,31.85,31.87,31.72,31.74,290760.0,30.538,30.5572,30.4133,30.4325,290760.0
2022-05-31 10:10:00,31.73,31.96,31.72,31.86,198310.0,30.4229,30.6434,30.4133,30.5476,198310.0
2022-05-31 10:20:00,31.86,31.94,31.81,31.82,240494.0,30.5476,30.6243,30.4996,30.5092,240494.0
2022-05-31 10:30:00,31.81,31.88,31.8,31.84,222689.0,30.4996,30.5667,30.49,30.5284,222689.0
2022-05-31 10:40:00,31.84,31.87,31.81,31.81,222101.0,30.5284,30.5572,30.4996,30.4996,222101.0
2022-05-31 10:50:00,31.81,31.9,31.81,31.88,173138.0,30.4996,30.5859,30.4996,30.5667,173138.0
2022-05-31 11:00:00,31.87,31.93,31.8,31.84,218170.0,30.5572,30.6147,30.49,30.5284,218170.0
2022-05-31 11:10:00,31.83,31.87,31.77,31.79,189352.0,30.5188,30.5572,30.4613,30.4805,189352.0
2022-05-31 11:20:00,31.8,31.81,31.74,31.74,185406.0,30.49,30.4996,30.4325,30.4325,185406.0
2022-05-31 11:30:00,31.74,31.82,31.68,31.81,174911.0,30.4325,30.5092,30.375,30.4996,174911.0
2022-05-31 11:40:00,31.82,31.84,31.77,31.79,184801.0,30.5092,30.5284,30.4613,30.4805,184801.0
2022-05-31 11:50:00,31.78,31.89,31.78,31.88,286304.0,30.4709,30.5763,30.4709,30.5667,286304.0
2022-05-31 12:00:00,31.88,31.9,31.83,31.84,198608.0,30.5667,30.5859,30.5188,30.5284,198608.0
2022-05-31 12:10:00,31.85,31.87,31.78,31.81,243000.0,30.538,30.5572,30.4709,30.4996,243000.0
2022-05-31 12:20:00,31.81,31.85,31.77,31.84,163997.0,30.4996,30.538,30.4613,30.5284,163997.0
2022-05-31 12:30:00,31.84,31.93,31.84,31.92,309616.0,30.5284,30.6147,30.5284,30.6051,309616.0
2022-05-31 12:40:00,31.91,31.95,31.88,31.95,127759.0,30.5955,30.6339,30.5667,30.6339,127759.0
2022-05-31 12:50:00,31.95,31.97,31.9,31.92,157763.0,30.6339,30.653,30.5859,30.6051,157763.0
2022-05-31 13:00:00,31.92,31.95,31.87,31.92,298247.0,30.6051,30.6339,30.5572,30.6051,298247.0
2022-05-31 13:10:00,31.91,31.93,31.84,31.88,154280.0,30.5955,30.6147,30.5284,30.5667,154280.0
2022-05-31 13:20:00,31.88,31.89,31.84,31.89,127347.0,30.5667,30.5763,30.5284,30.5763,127347.0
2022-05-31 13:30:00,31.89,31.98,31.85,31.94,214151.0,30.5763,30.6626,30.538,30.6243,214151.0
2022-05-31 13:40:00,31.94,32.01,31.93,31.94,145397.0,30.6243,30.6914,30.6147,30.6243,145397.0
2022-05-31 13:50:00,31.94,32.03,31.93,32.02,225473.0,30.6243,30.7106,30.6147,30.701,225473.0
2022-05-31 14:00:00,32.02,32.03,31.96,31.99,182796.0,30.701,30.7106,30.6434,30.6722,182796.0
2022-05-31 14:10:00,31.99,32.04,31.97,32.02,152804.0,30.6722,30.7202,30.653,30.701,152804.0
2022-05-31 14:20:00,32.03,32.04,31.96,31.98,154250.0,30.7106,30.7202,30.6434,30.6626,154250.0
2022-05-31 14:30:00,31.98,32.04,31.97,32.02,165824.0,30.6626,30.7202,30.653,30.701,165824.0
2022-05-31 14:40:00,32.02,32.04,31.85,31.87,144017.0,30.701,30.7202,30.538,30.5572,144017.0
2022-05-31 14:50:00,31.87,31.88,31.77,31.81,196249.0,30.5572,30.5667,30.4613,30.4996,196249.0
2022-05-31 15:00:00,31.81,31.82,31.74,31.8,183484.0,30.4996,30.5092,30.4325,30.49,183484.0
2022-05-31 15:10:00,31.8,31.86,31.73,31.8,225752.0,30.49,30.5476,30.4229,30.49,225752.0
2022-05-31 15:20:00,31.8,31.87,31.79,31.86,244040.0,30.49,30.5572,30.4805,30.5476,244040.0
2022-05-31 15:30:00,31.85,31.93,31.85,31.91,399619.0,30.538,30.6147,30.538,30.5955,399619.0
2022-05-31 15:40:00,31.9,31.93,31.81,31.81,503551.0,30.5859,30.6147,30.4996,30.4996,503551.0
2022-05-31 15:50:00,31.81,31.91,31.64,31.77,2483985.0,30.4996,30.5955,30.3366,30.4613,2483985.0
2022-06-01 09:30:00,31.99,32.07,31.86,31.92,664624.0,30.6722,30.7489,30.5476,30.6051,664624.0
2022-06-01 09:40:00,31.93,32.15,31.91,32.09,407801.0,30.6147,30.8256,30.5955,30.7681,407801.0
2022-06-01 09:50:00,32.08,32.14,31.95,31.99,419486.0,30.7585,30.816,30.6339,30.6722,419486.0
2022-06-01 10:00:00,32.0,32.14,31.88,32.01,353854.0,30.6818,30.816,30.5667,30.6914,353854.0
2022-06-01 10:10:00,32.0,32.02,31.89,31.9,335449.0,30.6818,30.701,30.5763,30.5859,335449.0
2022-06-01 10:20:00,31.9,32.01,31.89,31.9,275062.0,30.5859,30.6914,30.5763,30.5859,275062.0
2022-06-01 10:30:00,31.91,31.99,31.89,31.98,271990.0,30.5955,30.6722,30.5763,30.6626,271990.0
2022-06-01 10:40:00,31.97,31.98,31.87,31.91,264271.0,30.653,30.6626,30.5572,30.5955,264271.0
2022-06-01 10:50:00,31.91,31.94,31.88,31.94,197671.0,30.5955,30.6243,30.5667,30.6243,197671.0
2022-06-01 11:00:00,31.93,31.96,31.89,31.9,231422.0,30.6147,30.6434,30.5763,30.5859,231422.0
2022-06-01 11:10:00,31.9,31.95,31.86,31.92,236864.0,30.5859,30.6339,30.5476,30.6051,236864.0
2022-06-01 11:20:00,31.91,31.93,31.86,31.93,197900.0,30.5955,30.6147,30.5476,30.6147,197900.0
2022-06-01 11:30:00,31.93,31.94,31.89,31.91,162708.0,30.6147,30.6243,30.5763,30.5955,162708.0
2022-06-01 11:40:00,31.9,31.91,31.82,31.85,142476.0,30.5859,30.5955,30.5092,30.538,142476.0
2022-06-01 11:50:00,31.85,31.88,31.83,31.84,89737.0,30.538,30.5667,30.5188,30.5284,89737.0
2022-06-01 12:00:00,31.84,31.87,31.79,31.85,263441.0,30.5284,30.5572,30.4805,30.538,263441.0
2022-06-01 12:10:00,31.86,31.96,31.82,31.94,171231.0,30.5476,30.6434,30.5092,30.6243,171231.0
2022-06-01 12:20:00,31.95,31.97,31.89,31.89,156750.0,30.6339,30.653,30.5763,30.5763,156750.0
2022-06-01 12:30:00,31.88,31.94,31.88,31.92,104106.0,30.5667,30.6243,30.5667,30.6051,104106.0
2022-06-01 12:40:00,31.93,31.94,31.86,31.87,116527.0,30.6147,30.6243,30.5476,30.5572,116527.0
2022-06-01 12:50:00,31.88,31.94,31.84,31.92,123618.0,30.5667,30.6243,30.5284,30.6051,123618.0
2022-06-01 13:00:00,31.92,32.03,31.89,32.0,553492.0,30.6051,30.7106,30.5763,30.6818,553492.0
2022-06-01 13:10:00,32.0,32.05,31.96,32.04,302287.0,30.6818,30.7297,30.6434,30.7202,302287.0
2022-06-01 13:20:00,32.03,32.11,32.01,32.09,206817.0,30.7106,30.7873,30.6914,30.7681,206817.0
2022-06-01 13:30:00,32.08,32.09,31.99,32.05,418251.0,30.7585,30.7681,30.6722,30.7297,418251.0
2022-06-01 13:40:00,32.05,32.11,32.04,32.08,246045.0,30.7297,30.7873,30.7202,30.7585,246045.0
2022-06-01 13:50:00,32.07,32.1,31.98,32.08,394269.0,30.7489,30.7777,30.6626,30.7585,394269.0
2022-06-01 14:00:00,32.07,32.11,31.99,32.1,522710.0,30.7489,30.7873,30.6722,30.7777,522710.0
2022-06-01 14:10:00,32.09,32.16,32.09,32.1,190479.0,30.7681,30.8352,30.7681,30.7777,190479.0
2022-06-01 14:20:00,32.11,32.19,32.08,32.16,258204.0,30.7873,30.864,30.7585,30.8352,258204.0
2022-06-01 14:30:00,32.16,32.22,32.14,32.15,176304.0,30.8352,30.8927,30.816,30.8256,176304.0
2022-06-01 14:40:00,32.15,32.17,32.12,32.15,168588.0,30.8256,30.8448,30.7969,30.8256,168588.0
2022-06-01 14:50:00,32.15,32.19,32.1,32.13,196701.0,30.8256,30.864,30.7777,30.8064,196701.0
2022-06-01 15:00:00,32.13,32.14,32.07,32.08,179547.0,30.8064,30.816,30.7489,30.7585,179547.0
2022-06-01 15:10:00,32.07,32.18,32.07,32.16,219280.0,30.7489,30.8544,30.7489,30.8352,219280.0
2022-06-01 15:20:00,32.16,32.18,32.13,32.17,235405.0,30.8352,30.8544,30.8064,30.8448,235405.0
2022-06-01 15:30:00,32.17,32.19,32.1,32.19,345351.0,30.8448,30.864,30.7777,30.864,345351.0
2022-06-01 15:40:00,32.19,32.2,32.14,32.19,425758.0,30.864,30.8736,30.816,30.864,425758.0
2022-06-01 15:50:00,32.2,32.23,31.97,31.99,1242254.0,30.8736,30.9023,30.653,30.6722,1242254.0
2022-06-02 09:30:00,32.06,32.29,32.05,32.21,595696.0,30.7393,30.9599,30.7297,30.8832,595696.0
2022-06-02 09:40:00,32.2,32.23,32.11,32.13,572164.0,30.8736,30.9023,30.7873,30.8064,572164.0
2022-06-02 09:50:00,32.12,32.18,32.05,32.16,239437.0,30.7969,30.8544,30.7297,30.8352,239437.0
2022-06-02 10:00:00,32.15,32.19,31.96,32.02,298752.0,30.8256,30.864,30.6434,30.701,298752.0
2022-06-02 10:10:00,32.02,32.21,32.02,32.06,169075.0,30.701,30.8832,30.701,30.7393,169075.0
2022-06-02 10:20:00,32.06,32.09,31.78,31.87,297897.0,30.7393,30.7681,30.4709,30.5572,297897.0
2022-06-02 10:30:00,31.88,31.99,31.84,31.99,206792.0,30.5667,30.6722,30.5284,30.6722,206792.0
2022-06-02 10:40:00,32.0,32.06,31.95,32.04,156104.0,30.6818,30.7393,30.6339,30.7202,156104.0
2022-06-02 10:50:00,32.04,32.09,31.99,32.04,249286.0,30.7202,30.7681,30.6722,30.7202,249286.0
2022-06-02 11:00:00,32.04,32.13,32.0,32.09,199978.0,30.7202,30.8064,30.6818,30.7681,199978.0
2022-06-02 11:10:00,32.09,32.17,32.09,32.15,187032.0,30.7681,30.8448,30.7681,30.8256,187032.0
2022-06-02 11:20:00,32.15,32.18,32.11,32.15,197158.0,30.8256,30.8544,30.7873,30.8256,197158.0
2022-06-02 11:30:00,32.15,32.18,32.11,32.13,145248.0,30.8256,30.8544,30.7873,30.8064,145248.0
2022-06-02 11:40:00,32.14,32.25,32.14,32.25,180495.0,30.816,30.9215,30.816,30.9215,180495.0
2022-06-02 11:50:00,32.25,32.26,32.19,32.2,157486.0,30.9215,30.9311,30.864,30.8736,157486.0
2022-06-02 12:00:00,32.2,32.22,32.14,32.15,294398.0,30.8736,30.8927,30.816,30.8256,294398.0
2022-06-02 12:10:00,32.15,32.22,32.15,32.2,187331.0,30.8256,30.8927,30.8256,30.8736,187331.0
2022-06-02 12:20:00,32.2,32.29,32.18,32.28,138824.0,30.8736,30.9599,30.8544,30.9503,138824.0
2022-06-02 12:30:00,32.28,32.29,32.21,32.25,169594.0,30.9503,30.9599,30.8832,30.9215,169594.0
2022-06-02 12:40:00,32.26,32.27,32.17,32.17,122913.0,30.9311,30.9407,30.8448,30.8448,122913.0
2022-06-02 12:50:00,32.17,32.24,32.16,32.23,172121.0,30.8448,30.9119,30.8352,30.9023,172121.0
2022-06-02 13:00:00,32.23,32.29,32.2,32.27,135051.0,30.9023,30.9599,30.8736,30.9407,135051.0
2022-06-02 13:10:00,32.27,32.28,32.2,32.26,79162.0,30.9407,30.9503,30.8736,30.9311,79162.0
2022-06-02 13:20:00,32.25,32.27,32.2,32.23,125231.0,30.9215,30.9407,30.8736,30.9023,125231.0
2022-06-02 13:30:00,32.23,32.28,32.19,32.27,178535.0,30.9023,30.9503,30.864,30.9407,178535.0
2022-06-02 13:40:00,32.26,32.33,32.23,32.33,114143.0,30.9311,30.9982,30.9023,30.9982,114143.0
2022-06-02 13:50:00,32.33,32.33,32.26,32.29,118113.0,30.9982,30.9982,30.9311,30.9599,118113.0
2022-06-02 14:00:00,32.29,32.36,32.25,32.34,152627.0,30.9599,31.027,30.9215,31.0078,152627.0
2022-06-02 14:10:00,32.34,32.4,32.31,32.38,122582.0,31.0078,31.0653,30.979,31.0461,122582.0
2022-06-02 14:20:00,32.37,32.38,32.31,32.34,118676.0,31.0366,31.0461,30.979,31.0078,118676.0
2022-06-02 14:30:00,32.34,32.41,32.33,32.37,115480.0,31.0078,31.0749,30.9982,31.0366,115480.0
2022-06-02 14:40:00,32.37,32.43,32.33,32.38,132706.0,31.0366,31.0941,30.9982,31.0461,132706.0
2022-06-02 14:50:00,32.37,32.42,32.31,32.37,266934.0,31.0366,31.0845,30.979,31.0366,266934.0
2022-06-02 15:00:00,32.36,32.46,32.36,32.45,873052.0,31.027,31.1229,31.027,31.1133,873052.0
2022-06-02 15:10:00,32.45,32.54,32.45,32.54,381773.0,31.1133,31.1996,31.1133,31.1996,381773.0
2022-06-02 15:20:00,32.54,32.58,32.51,32.58,302145.0,31.1996,31.2379,31.1708,31.2379,302145.0
2022-06-02 15:30:00,32.58,32.6,32.52,32.53,380440.0,31.2379,31.2571,31.1804,31.19,380440.0
2022-06-02 15:40:00,32.53,32.6,32.51,32.51,630014.0,31.19,31.2571,31.1708,31.1708,630014.0
2022-06-02 15:50:00,32.52,32.63,32.51,32.58,1621855.0,31.1804,31.2858,31.1708,31.2379,1621855.0
2022-06-03 09:30:00,32.38,32.48,32.29,32.4,598465.0,31.0461,31.142,30.9599,31.0653,598465.0
2022-06-03 09:40:00,32.4,32.49,32.34,32.37,490755.0,31.0653,31.1516,31.0078,31.0366,490755.0
2022-06-03 09:50:00,32.36,32.41,32.3,32.38,256372.0,31.027,31.0749,30.9694,31.0461,256372.0
2022-06-03 10:00:00,32.4,32.41,32.34,32.4,276880.0,31.0653,31.0749,31.0078,31.0653,276880.0
2022-06-03 10:10:00,32.39,32.5,32.35,32.45,337724.0,31.0557,31.1612,31.0174,31.1133,337724.0
2022-06-03 10:20:00,32.44,32.49,32.41,32.45,291304.0,31.1037,31.1516,31.0749,31.1133,291304.0
2022-06-03 10:30:00,32.45,32.48,32.36,32.39,372759.0,31.1133,31.142,31.027,31.0557,372759.0
2022-06-03 10:40:00,32.4,32.45,32.36,32.4,316823.0,31.0653,31.1133,31.027,31.0653,316823.0
2022-06-03 10:50:00,32.41,32.43,32.33,32.37,249097.0,31.0749,31.0941,30.9982,31.0366,249097.0
2022-06-03 11:00:00,32.37,32.38,32.24,32.28,120422.0,31.0366,31.0461,30.9119,30.9503,120422.0
2022-06-03 11:10:00,32.28,32.28,32.21,32.24,144188.0,30.9503,30.9503,30.8832,30.9119,144188.0
2022-06-03 11:20:00,32.23,32.25,32.15,32.17,126085.0,30.9023,30.9215,30.8256,30.8448,126085.0
2022-06-03 11:30:00,32.18,32.18,32.13,32.18,92994.0,30.8544,30.8544,30.8064,30.8544,92994.0
2022-06-03 11:40:00,32.18,32.2,32.1,32.11,106077.0,30.8544,30.8736,30.7777,30.7873,106077.0
2022-06-03 11:50:00,32.1,32.2,32.07,32.2,87291.0,30.7777,30.8736,30.7489,30.8736,87291.0
2022-06-03 12:00:00,32.2,32.24,32.18,32.2,151441.0,30.8736,30.9119,30.8544,30.8736,151441.0
2022-06-03 12:10:00,32.2,32.21,32.14,32.14,221597.0,30.8736,30.8832,30.816,30.816,221597.0
2022-06-03 12:20:00,32.14,32.24,32.11,32.23,156085.0,30.816,30.9119,30.7873,30.9023,156085.0
2022-06-03 12:30:00,32.23,32.26,32.2,32.24,91475.0,30.9023,30.9311,30.8736,30.9119,91475.0
2022-06-03 12:40:00,32.25,32.29,32.2,32.29,90642.0,30.9215,30.9599,30.8736,30.9599,90642.0
2022-06-03 12:50:00,32.28,32.3,32.25,32.3,101377.0,30.9503,30.9694,30.9215,30.9694,101377.0
2022-06-03 13:00:00,32.3,32.37,32.28,32.36,261474.0,30.9694,31.0366,30.9503,31.027,261474.0
2022-06-03 13:10:00,32.35,32.36,32.19,32.2,190390.0,31.0174,31.027,30.864,30.8736,190390.0
2022-06-03 13:20:00,32.2,32.26,32.19,32.24,163103.0,30.8736,30.9311,30.864,30.9119,163103.0
2022-06-03 13:30:00,32.24,32.25,32.2,32.23,125097.0,30.9119,30.9215,30.8736,30.9023,125097.0
2022-06-03 13:40:00,32.23,32.23,32.15,32.19,138289.0,30.9023,30.9023,30.8256,30.864,138289.0
2022-06-03 13:50:00,32.19,32.2,32.17,32.19,135297.0,30.864,30.8736,30.8448,30.864,135297.0
2022-06-03 14:00:00,32.18,32.22,32.16,32.19,175834.0,30.8544,30.8927,30.8352,30.864,175834.0
2022-06-03 14:10:00,32.2,32.27,32.18,32.26,139486.0,30.8736,30.9407,30.8544,30.9311,139486.0
2022-06-03 14:20:00,32.25,32.28,32.19,32.27,164651.0,30.9215,30.9503,30.864,30.9407,164651.0
2022-06-03 14:30:00,32.27,32.27,32.11,32.12,201718.0,30.9407,30.9407,30.7873,30.7969,201718.0
2022-06-03 14:40:00,32.12,32.21,32.11,32.2,281434.0,30.7969,30.8832,30.7873,30.8736,281434.0
2022-06-03 14:50:00,32.2,32.23,32.18,32.21,165132.0,30.8736,30.9023,30.8544,30.8832,165132.0
2022-06-03 15:00:00,32.2,32.25,32.16,32.2,225850.0,30.8736,30.9215,30.8352,30.8736,225850.0
2022-06-03 15:10:00,32.2,32.2,32.12,32.13,199570.0,30.8736,30.8736,30.7969,30.8064,199570.0
2022-06-03 15:20:00,32.14,32.22,32.12,32.22,260546.0,30.816,30.8927,30.7969,30.8927,260546.0
2022-06-03 15:30:00,32.21,32.25,32.16,32.21,318850.0,30.8832,30.9215,30.8352,30.8832,318850.0
2022-06-03 15:40:00,32.22,32.23,32.13,32.15,427801.0,30.8927,30.9023,30.8064,30.8256,427801.0
2022-06-03 15:50:00,32.14,32.19,32.06,32.12,1845745.0,30.816,30.864,30.7393,30.7969,1845745.0
2022-06-06 09:30:00,32.28,32.33,32.01,32.2,475072.0,30.9503,30.9982,30.6914,30.8736,475072.0
2022-06-06 09:40:00,32.2,32.34,32.17,32.21,335816.0,30.8736,31.0078,30.8448,30.8832,335816.0
2022-06-06 09:50:00,32.22,32.24,32.14,32.22,204070.0,30.8927,30.9119,30.816,30.8927,204070.0
2022-06-06 10:00:00,32.22,32.32,32.19,32.3,233419.0,30.8927,30.9886,30.864,30.9694,233419.0
2022-06-06 10:10:00,32.29,32.35,32.27,32.3,192416.0,30.9599,31.0174,30.9407,30.9694,192416.0
2022-06-06 10:20:00,32.3,32.33,32.21,32.23,191546.0,30.9694,30.9982,30.8832,30.9023,191546.0
2022-06-06 10:30:00,32.23,32.26,32.17,32.24,218718.0,30.9023,30.9311,30.8448,30.9119,218718.0
2022-06-06 10:40:00,32.25,32.3,32.21,32.29,137467.0,30.9215,30.9694,30.8832,30.9599,137467.0
2022-06-06 10:50:00,32.29,32.31,32.23,32.29,255485.0,30.9599,30.979,30.9023,30.9599,255485.0
2022-06-06 11:00:00,32.3,32.32,32.22,32.25,136397.0,30.9694,30.9886,30.8927,30.9215,136397.0
2022-06-06 11:10:00,32.24,32.25,32.09,32.1,150223.0,30.9119,30.9215,30.7681,30.7777,150223.0
2022-06-06 11:20:00,32.09,32.14,32.05,32.13,131203.0,30.7681,30.816,30.7297,30.8064,131203.0
2022-06-06 11:30:00,32.13,32.16,32.08,32.09,112791.0,30.8064,30.8352,30.7585,30.7681,112791.0
2022-06-06 11:40:00,32.09,32.17,32.08,32.12,74461.0,30.7681,30.8448,30.7585,30.7969,74461.0
2022-06-06 11:50:00,32.12,32.18,32.1,32.14,114328.0,30.7969,30.8544,30.7777,30.816,114328.0
2022-06-06 12:00:00,32.14,32.15,32.0,32.05,271171.0,30.816,30.8256,30.6818,30.7297,271171.0
2022-06-06 12:10:00,32.05,32.06,31.97,31.99,314535.0,30.7297,30.7393,30.653,30.6722,314535.0
2022-06-06 12:20:00,31.99,32.0,31.92,31.94,312555.0,30.6722,30.6818,30.6051,30.6243,312555.0
2022-06-06 12:30:00,31.93,31.97,31.9,31.95,181318.0,30.6147,30.653,30.5859,30.6339,181318.0
2022-06-06 12:40:00,31.95,32.01,31.94,31.98,165748.0,30.6339,30.6914,30.6243,30.6626,165748.0
2022-06-06 12:50:00,31.99,32.06,31.96,32.02,144997.0,30.6722,30.7393,30.6434,30.701,144997.0
2022-06-06 13:00:00,32.02,32.06,31.99,32.04,112292.0,30.701,30.7393,30.6722,30.7202,112292.0
2022-06-06 13:10:00,32.04,32.05,31.98,32.01,140913.0,30.7202,30.7297,30.6626,30.6914,140913.0
2022-06-06 13:20:00,32.01,32.02,31.96,31.99,170949.0,30.6914,30.701,30.6434,30.6722,170949.0
2022-06-06 13:30:00,31.99,32.05,31.97,32.04,170354.0,30.6722,30.7297,30.653,30.7202,170354.0
2022-06-06 13:40:00,32.04,32.06,31.98,31.99,133528.0,30.7202,30.7393,30.6626,30.6722,133528.0
2022-06-06 13:50:00,31.99,32.03,31.99,32.01,218172.0,30.6722,30.7106,30.6722,30.6914,218172.0
2022-06-06 14:00:00,32.01,32.01,31.96,31.98,136745.0,30.6914,30.6914,30.6434,30.6626,136745.0
2022-06-06 14:10:00,31.98,32.0,31.95,31.98,127765.0,30.6626,30.6818,30.6339,30.6626,127765.0
2022-06-06 14:20:00,31.98,31.98,31.86,31.9,129546.0,30.6626,30.6626,30.5476,30.5859,129546.0
2022-06-06 14:30:00,31.9,31.94,31.88,31.91,142259.0,30.5859,30.6243,30.5667,30.5955,142259.0
2022-06-06 14:40:00,31.91,31.94,31.87,31.91,298742.0,30.5955,30.6243,30.5572,30.5955,298742.0
2022-06-06 14:50:00,31.91,31.96,31.87,31.95,205673.0,30.5955,30.6434,30.5572,30.6339,205673.0
2022-06-06 15:00:00,31.95,32.0,31.93,31.99,148292.0,30.6339,30.6818,30.6147,30.6722,148292.0
2022-06-06 15:10:00,31.98,32.02,31.96,31.97,293670.0,30.6626,30.701,30.6434,30.653,293670.0
2022-06-06 15:20:00,31.98,32.03,31.94,32.02,346311.0,30.6626,30.7106,30.6243,30.701,346311.0
2022-06-06 15:30:00,32.01,32.08,31.98,32.08,792131.0,30.6914,30.7585,30.6626,30.7585,792131.0
2022-06-06 15:40:00,32.08,32.14,32.05,32.07,415254.0,30.7585,30.816,30.7297,30.7489,415254.0
2022-06-06 15:50:00,32.07,32.17,32.07,32.14,1417827.0,30.7489,30.8448,30.7489,30.816,1417827.0
2022-06-07 09:30:00,31.65,31.77,31.4,31.48,592305.0,30.3462,30.4613,30.1065,30.1832,592305.0
2022-06-07 09:40:00,31.48,31.73,31.41,31.72,430763.0,30.1832,30.4229,30.1161,30.4133,430763.0
2022-06-07 09:50:00,31.72,31.95,31.71,31.91,241939.0,30.4133,30.6339,30.4037,30.5955,241939.0
2022-06-07 10:00:00,31.9,32.11,31.84,32.1,228929.0,30.5859,30.7873,30.5284,30.7777,228929.0
2022-06-07 10:10:00,32.09,32.1,31.94,32.02,209724.0,30.7681,30.7777,30.6243,30.701,209724.0
2022-06-07 10:20:00,32.03,32.31,32.01,32.28,278484.0,30.7106,30.979,30.6914,30.9503,278484.0
2022-06-07 10:30:00,32.28,32.41,32.26,32.36,198865.0,30.9503,31.0749,30.9311,31.027,198865.0
2022-06-07 10:40:00,32.37,32.4,32.3,32.33,175288.0,31.0366,31.0653,30.9694,30.9982,175288.0
2022-06-07 10:50:00,32.33,32.41,32.31,32.33,121744.0,30.9982,31.0749,30.979,30.9982,121744.0
2022-06-07 11:00:00,32.33,32.43,32.3,32.41,187743.0,30.9982,31.0941,30.9694,31.0749,187743.0
2022-06-07 11:10:00,32.41,32.42,32.34,32.35,123277.0,31.0749,31.0845,31.0078,31.0174,123277.0
2022-06-07 11:20:00,32.35,32.39,32.28,32.33,103125.0,31.0174,31.0557,30.9503,30.9982,103125.0
2022-06-07 11:30:00,32.32,32.36,32.29,32.36,80056.0,30.9886,31.027,30.9599,31.027,80056.0
2022-06-07 11:40:00,32.36,32.38,32.32,32.33,97082.0,31.027,31.0461,30.9886,30.9982,97082.0
2022-06-07 11:50:00,32.32,32.34,32.26,32.3,117929.0,30.9886,31.0078,30.9311,30.9694,117929.0
2022-06-07 12:00:00,32.3,32.39,32.3,32.35,142896.0,30.9694,31.0557,30.9694,31.0174,142896.0
2022-06-07 12:10:00,32.34,32.38,32.32,32.34,89847.0,31.0078,31.0461,30.9886,31.0078,89847.0
2022-06-07 12:20:00,32.34,32.35,32.29,32.34,87100.0,31.0078,31.0174,30.9599,31.0078,87100.0
2022-06-07 12:30:00,32.34,32.42,32.32,32.41,90234.0,31.0078,31.0845,30.9886,31.0749,90234.0
2022-06-07 12:40:00,32.41,32.44,32.38,32.43,86398.0,31.0749,31.1037,31.0461,31.0941,86398.0
2022-06-07 12:50:00,32.43,32.46,32.4,32.43,111935.0,31.0941,31.1229,31.0653,31.0941,111935.0
2022-06-07 13:00:00,32.43,32.45,32.4,32.45,107216.0,31.0941,31.1133,31.0653,31.1133,107216.0
2022-06-07 13:10:00,32.45,32.5,32.43,32.5,104361.0,31.1133,31.1612,31.0941,31.1612,104361.0
2022-06-07 13:20:00,32.49,32.52,32.47,32.48,68663.0,31.1516,31.1804,31.1324,31.142,68663.0
2022-06-07 13:30:00,32.48,32.52,32.46,32.52,103347.0,31.142,31.1804,31.1229,31.1804,103347.0
2022-06-07 13:40:00,32.52,32.53,32.47,32.5,83986.0,31.1804,31.19,31.1324,31.1612,83986.0
2022-06-07 13:50:00,32.5,32.53,32.49,32.5,57494.0,31.1612,31.19,31.1516,31.1612,57494.0
2022-06-07 14:00:00,32.5,32.54,32.46,32.53,104663.0,31.1612,31.1996,31.1229,31.19,104663.0
2022-06-07 14:10:00,32.53,32.57,32.5,32.51,54227.0,31.19,31.2283,31.1612,31.1708,54227.0
2022-06-07 14:20:00,32.5,32.55,32.48,32.54,106268.0,31.1612,31.2091,31.142,31.1996,106268.0
2022-06-07 14:30:00,32.54,32.56,32.51,32.55,123962.0,31.1996,31.2187,31.1708,31.2091,123962.0
2022-06-07 14:40:00,32.55,32.58,32.48,32.49,395754.0,31.2091,31.2379,31.142,31.1516,395754.0
2022-06-07 14:50:00,32.49,32.53,32.44,32.52,122578.0,31.1516,31.19,31.1037,31.1804,122578.0
2022-06-07 15:00:00,32.52,32.56,32.51,32.55,76862.0,31.1804,31.2187,31.1708,31.2091,76862.0
2022-06-07 15:10:00,32.56,32.59,32.53,32.55,136786.0,31.2187,31.2475,31.19,31.2091,136786.0
2022-06-07 15:20:00,32.55,32.59,32.53,32.59,132345.0,31.2091,31.2475,31.19,31.2475,132345.0
2022-06-07 15:30:00,32.59,32.63,32.54,32.59,265534.0,31.2475,31.2858,31.1996,31.2475,265534.0
2022-06-07 15:40:00,32.59,32.61,32.56,32.59,360769.0,31.2475,31.2667,31.2187,31.2475,360769.0
2022-06-07 15:50:00,32.58,32.61,32.54,32.55,1305218.0,31.2379,31.2667,31.1996,31.2091,1305218.0
2022-06-08 09:30:00,32.27,32.29,32.05,32.17,363562.0,30.9407,30.9599,30.7297,30.8448,363562.0
2022-06-08 09:40:00,32.17,32.42,32.14,32.38,262904.0,30.8448,31.0845,30.816,31.0461,262904.0
2022-06-08 09:50:00,32.37,32.39,32.26,32.28,136484.0,31.0366,31.0557,30.9311,30.9503,136484.0
2022-06-08 10:00:00,32.28,32.31,31.92,31.96,296368.0,30.9503,30.979,30.6051,30.6434,296368.0
2022-06-08 10:10:00,31.96,31.97,31.8,31.85,213721.0,30.6434,30.653,30.49,30.538,213721.0
2022-06-08 10:20:00,31.86,31.93,31.85,31.89,233618.0,30.5476,30.6147,30.538,30.5763,233618.0
2022-06-08 10:30:00,31.88,31.98,31.87,31.91,137644.0,30.5667,30.6626,30.5572,30.5955,137644.0
2022-06-08 10:40:00,31.91,32.0,31.89,31.99,128577.0,30.5955,30.6818,30.5763,30.6722,128577.0
2022-06-08 10:50:00,32.0,32.01,31.89,31.93,159706.0,30.6818,30.6914,30.5763,30.6147,159706.0
2022-06-08 11:00:00,31.94,31.94,31.88,31.9,91773.0,30.6243,30.6243,30.5667,30.5859,91773.0
2022-06-08 11:10:00,31.91,32.03,31.88,32.02,185087.0,30.5955,30.7106,30.5667,30.701,185087.0
2022-06-08 11:20:00,32.02,32.1,32.0,32.08,159274.0,30.701,30.7777,30.6818,30.7585,159274.0
2022-06-08 11:30:00,32.08,32.1,32.05,32.08,97093.0,30.7585,30.7777,30.7297,30.7585,97093.0
2022-06-08 11:40:00,32.08,32.1,31.99,32.02,111853.0,30.7585,30.7777,30.6722,30.701,111853.0
2022-06-08 11:50:00,32.02,32.06,31.98,32.05,125195.0,30.701,30.7393,30.6626,30.7297,125195.0
2022-06-08 12:00:00,32.05,32.11,32.04,32.06,105464.0,30.7297,30.7873,30.7202,30.7393,105464.0
2022-06-08 12:10:00,32.07,32.07,32.02,32.05,172911.0,30.7489,30.7489,30.701,30.7297,172911.0
2022-06-08 12:20:00,32.06,32.06,31.91,31.97,145288.0,30.7393,30.7393,30.5955,30.653,145288.0
2022-06-08 12:30:00,31.96,31.97,31.89,31.9,209748.0,30.6434,30.653,30.5763,30.5859,209748.0
2022-06-08 12:40:00,31.89,31.91,31.85,31.9,183075.0,30.5763,30.5955,30.538,30.5859,183075.0
2022-06-08 12:50:00,31.89,31.92,31.87,31.89,84334.0,30.5763,30.6051,30.5572,30.5763,84334.0
2022-06-08 13:00:00,31.89,31.89,31.82,31.86,98236.0,30.5763,30.5763,30.5092,30.5476,98236.0
2022-06-08 13:10:00,31.86,31.9,31.81,31.89,202668.0,30.5476,30.5859,30.4996,30.5763,202668.0
2022-06-08 13:20:00,31.89,31.89,31.78,31.79,199234.0,30.5763,30.5763,30.4709,30.4805,199234.0
2022-06-08 13:30:00,31.78,31.79,31.67,31.69,180836.0,30.4709,30.4805,30.3654,30.3846,180836.0
2022-06-08 13:40:00,31.7,31.8,31.68,31.78,109603.0,30.3942,30.49,30.375,30.4709,109603.0
2022-06-08 13:50:00,31.79,31.8,31.73,31.74,102917.0,30.4805,30.49,30.4229,30.4325,102917.0
2022-06-08 14:00:00,31.73,31.76,31.7,31.73,97275.0,30.4229,30.4517,30.3942,30.4229,97275.0
2022-06-08 14:10:00,31.74,31.81,31.73,31.76,191548.0,30.4325,30.4996,30.4229,30.4517,191548.0
2022-06-08 14:20:00,31.75,31.81,31.73,31.78,159691.0,30.4421,30.4996,30.4229,30.4709,159691.0
2022-06-08 14:30:00,31.78,31.8,31.7,31.74,124917.0,30.4709,30.49,30.3942,30.4325,124917.0
2022-06-08 14:40:00,31.73,31.83,31.72,31.82,107238.0,30.4229,30.5188,30.4133,30.5092,107238.0
2022-06-08 14:50:00,31.81,31.83,31.79,31.8,126273.0,30.4996,30.5188,30.4805,30.49,126273.0
2022-06-08 15:00:00,31.8,31.83,31.78,31.8,122104.0,30.49,30.5188,30.4709,30.49,122104.0
2022-06-08 15:10:00,31.8,31.87,31.79,31.85,137603.0,30.49,30.5572,30.4805,30.538,137603.0
2022-06-08 15:20:00,31.85,31.94,31.84,31.92,208574.0,30.538,30.6243,30.5284,30.6051,208574.0
2022-06-08 15:30:00,31.92,31.95,31.89,31.92,292028.0,30.6051,30.6339,30.5763,30.6051,292028.0
2022-06-08 15:40:00,31.91,31.92,31.74,31.75,416360.0,30.5955,30.6051,30.4325,30.4421,416360.0
2022-06-08 15:50:00,31.75,31.85,31.74,31.81,1088748.0,30.4421,30.538,30.4325,30.4996,1088748.0
2022-06-09 09:30:00,31.65,31.77,31.5,31.6,305443.0,30.3462,30.4613,30.2024,30.2983,305443.0
2022-06-09 09:40:00,31.59,31.76,31.58,31.74,233964.0,30.2887,30.4517,30.2791,30.4325,233964.0
2022-06-09 09:50:00,31.75,31.87,31.74,31.82,179198.0,30.4421,30.5572,30.4325,30.5092,179198.0
2022-06-09 10:00:00,31.82,31.86,31.71,31.73,151099.0,30.5092,30.5476,30.4037,30.4229,151099.0
2022-06-09 10:10:00,31.72,31.77,31.63,31.74,168955.0,30.4133,30.4613,30.327,30.4325,168955.0
2022-06-09 10:20:00,31.75,31.76,31.68,31.71,134644.0,30.4421,30.4517,30.375,30.4037,134644.0
2022-06-09 10:30:00,31.72,31.81,31.68,31.72,143874.0,30.4133,30.4996,30.375,30.4133,143874.0
2022-06-09 10:40:00,31.71,31.71,31.63,31.66,115013.0,30.4037,30.4037,30.327,30.3558,115013.0
2022-06-09 10:50:00,31.66,31.69,31.59,31.68,152510.0,30.3558,30.3846,30.2887,30.375,152510.0
2022-06-09 11:00:00,31.68,31.7,31.58,31.62,111750.0,30.375,30.3942,30.2791,30.3175,111750.0
2022-06-09 11:10:00,31.62,31.66,31.61,31.65,102937.0,30.3175,30.3558,30.3079,30.3462,102937.0
2022-06-09 11:20:00,31.65,31.68,31.6,31.62,113925.0,30.3462,30.375,30.2983,30.3175,113925.0
2022-06-09 11:30:00,31.62,31.66,31.59,31.66,84454.0,30.3175,30.3558,30.2887,30.3558,84454.0
2022-06-09 11:40:00,31.66,31.75,31.64,31.64,115777.0,30.3558,30.4421,30.3366,30.3366,115777.0
2022-06-09 11:50:00,31.64,31.71,31.62,31.69,72322.0,30.3366,30.4037,30.3175,30.3846,72322.0
2022-06-09 12:00:00,31.68,31.73,31.65,31.67,104456.0,30.375,30.4229,30.3462,30.3654,104456.0
2022-06-09 12:10:00,31.66,31.72,31.6,31.71,301270.0,30.3558,30.4133,30.2983,30.4037,301270.0
2022-06-09 12:20:00,31.72,31.81,31.7,31.8,131291.0,30.4133,30.4996,30.3942,30.49,131291.0
2022-06-09 12:30:00,31.8,31.82,31.78,31.81,171722.0,30.49,30.5092,30.4709,30.4996,171722.0
2022-06-09 12:40:00,31.81,31.87,31.8,31.84,135522.0,30.4996,30.5572,30.49,30.5284,135522.0
2022-06-09 12:50:00,31.83,31.88,31.77,31.86,131653.0,30.5188,30.5667,30.4613,30.5476,131653.0
2022-06-09 13:00:00,31.86,31.96,31.84,31.93,271283.0,30.5476,30.6434,30.5284,30.6147,271283.0
2022-06-09 13:10:00,31.93,31.93,31.87,31.9,102847.0,30.6147,30.6147,30.5572,30.5859,102847.0
2022-06-09 13:20:00,31.9,31.9,31.73,31.76,94659.0,30.5859,30.5859,30.4229,30.4517,94659.0
2022-06-09 13:30:00,31.76,31.76,31.68,31.72,90140.0,30.4517,30.4517,30.375,30.4133,90140.0
2022-06-09 13:40:00,31.72,31.73,31.68,31.72,94778.0,30.4133,30.4229,30.375,30.4133,94778.0
2022-06-09 13:50:00,31.72,31.76,31.71,31.76,62786.0,30.4133,30.4517,30.4037,30.4517,62786.0
2022-06-09 14:00:00,31.75,31.75,31.68,31.71,88756.0,30.4421,30.4421,30.375,30.4037,88756.0
2022-06-09 14:10:00,31.71,31.72,31.68,31.72,83749.0,30.4037,30.4133,30.375,30.4133,83749.0
2022-06-09 14:20:00,31.72,31.73,31.66,31.67,94567.0,30.4133,30.4229,30.3558,30.3654,94567.0
2022-06-09 14:30:00,31.67,31.67,31.51,31.51,145328.0,30.3654,30.3654,30.212,30.212,145328.0
2022-06-09 14:40:00,31.51,31.51,31.34,31.35,295394.0,30.212,30.212,30.049,30.0586,295394.0
2022-06-09 14:50:00,31.36,31.49,31.34,31.42,235077.0,30.0682,30.1928,30.049,30.1257,235077.0
2022-06-09 15:00:00,31.41,31.43,31.36,31.36,173934.0,30.1161,30.1353,30.0682,30.0682,173934.0
2022-06-09 15:10:00,31.36,31.41,31.34,31.39,239899.0,30.0682,30.1161,30.049,30.0969,239899.0
2022-06-09 15:20:00,31.38,31.44,31.36,31.36,306153.0,30.0873,30.1449,30.0682,30.0682,306153.0
2022-06-09 15:30:00,31.36,31.45,31.35,31.41,381550.0,30.0682,30.1545,30.0586,30.1161,381550.0
2022-06-09 15:40:00,31.41,31.41,31.21,31.24,503665.0,30.1161,30.1161,29.9243,29.9531,503665.0
2022-06-09 15:50:00,31.23,31.29,31.16,31.17,1151648.0,29.9435,30.001,29.8764,29.886,1151648.0
2022-06-10 09:30:00,30.79,30.8,30.53,30.67,498357.0,29.5216,29.5312,29.2724,29.4066,498357.0
2022-06-10 09:40:00,30.65,30.84,30.62,30.76,246854.0,29.3874,29.5696,29.3586,29.4929,246854.0
2022-06-10 09:50:00,30.75,30.79,30.54,30.61,199765.0,29.4833,29.5216,29.2819,29.3491,199765.0
2022-06-10 10:00:00,30.61,30.61,30.36,30.42,267866.0,29.3491,29.3491,29.1094,29.1669,267866.0
2022-06-10 10:10:00,30.42,30.47,30.37,30.38,188571.0,29.1669,29.2148,29.1189,29.1285,188571.0
2022-06-10 10:20:00,30.39,30.39,30.26,30.29,192218.0,29.1381,29.1381,29.0135,29.0422,192218.0
2022-06-10 10:30:00,30.28,30.41,30.26,30.35,222191.0,29.0327,29.1573,29.0135,29.0998,222191.0
2022-06-10 10:40:00,30.35,30.42,30.3,30.42,229743.0,29.0998,29.1669,29.0518,29.1669,229743.0
2022-06-10 10:50:00,30.41,30.44,30.24,30.24,292383.0,29.1573,29.1861,28.9943,28.9943,292383.0
2022-06-10 11:00:00,30.24,30.29,30.14,30.19,426529.0,28.9943,29.0422,28.8984,28.9464,426529.0
2022-06-10 11:10:00,30.18,30.27,30.17,30.22,240159.0,28.9368,29.0231,28.9272,28.9751,240159.0
2022-06-10 11:20:00,30.23,30.26,30.12,30.15,183129.0,28.9847,29.0135,28.8792,28.908,183129.0
2022-06-10 11:30:00,30.15,30.25,30.14,30.24,159785.0,28.908,29.0039,28.8984,28.9943,159785.0
2022-06-10 11:40:00,30.23,30.3,30.22,30.23,162090.0,28.9847,29.0518,28.9751,28.9847,162090.0
2022-06-10 11:50:00,30.24,30.34,30.21,30.32,131678.0,28.9943,29.0902,28.9655,29.071,131678.0
2022-06-10 12:00:00,30.33,30.35,30.29,30.34,135999.0,29.0806,29.0998,29.0422,29.0902,135999.0
2022-06-10 12:10:00,30.34,30.37,30.22,30.23,185541.0,29.0902,29.1189,28.9751,28.9847,185541.0
2022-06-10 12:20:00,30.24,30.27,30.17,30.2,292365.0,28.9943,29.0231,28.9272,28.9559,292365.0
2022-06-10 12:30:00,30.2,30.25,30.16,30.18,133525.0,28.9559,29.0039,28.9176,28.9368,133525.0
2022-06-10 12:40:00,30.19,30.23,30.17,30.2,110803.0,28.9464,28.9847,28.9272,28.9559,110803.0
2022-06-10 12:50:00,30.19,30.27,30.18,30.27,210133.0,28.9464,29.0231,28.9368,29.0231,210133.0
2022-06-10 13:00:00,30.27,30.29,30.22,30.28,182819.0,29.0231,29.0422,28.9751,29.0327,182819.0
2022-06-10 13:10:00,30.28,30.3,30.22,30.29,162128.0,29.0327,29.0518,28.9751,29.0422,162128.0
2022-06-10 13:20:00,30.29,30.37,30.27,30.37,135822.0,29.0422,29.1189,29.0231,29.1189,135822.0
2022-06-10 13:30:00,30.37,30.39,30.29,30.37,130387.0,29.1189,29.1381,29.0422,29.1189,130387.0
2022-06-10 13:40:00,30.38,30.46,30.33,30.45,121662.0,29.1285,29.2052,29.0806,29.1957,121662.0
2022-06-10 13:50:00,30.46,30.47,30.33,30.37,149123.0,29.2052,29.2148,29.0806,29.1189,149123.0
2022-06-10 14:00:00,30.37,30.41,30.33,30.4,153444.0,29.1189,29.1573,29.0806,29.1477,153444.0
2022-06-10 14:10:00,30.4,30.42,30.37,30.42,145651.0,29.1477,29.1669,29.1189,29.1669,145651.0
2022-06-10 14:20:00,30.42,30.45,30.35,30.39,116537.0,29.1669,29.1957,29.0998,29.1381,116537.0
2022-06-10 14:30:00,30.39,30.44,30.38,30.41,141846.0,29.1381,29.1861,29.1285,29.1573,141846.0
2022-06-10 14:40:00,30.4,30.49,30.38,30.49,144942.0,29.1477,29.234,29.1285,29.234,144942.0
2022-06-10 14:50:00,30.48,30.54,30.47,30.51,174132.0,29.2244,29.2819,29.2148,29.2532,174132.0
2022-06-10 15:00:00,30.51,30.54,30.41,30.48,193130.0,29.2532,29.2819,29.1573,29.2244,193130.0
2022-06-10 15:10:00,30.47,30.53,30.46,30.53,206939.0,29.2148,29.2724,29.2052,29.2724,206939.0
2022-06-10 15:20:00,30.53,30.61,30.43,30.53,315963.0,29.2724,29.3491,29.1765,29.2724,315963.0
2022-06-10 15:30:00,30.53,30.55,30.44,30.53,412857.0,29.2724,29.2915,29.1861,29.2724,412857.0
2022-06-10 15:40:00,30.54,30.55,30.35,30.35,506546.0,29.2819,29.2915,29.0998,29.0998,506546.0
2022-06-10 15:50:00,30.35,30.42,30.28,30.28,1489242.0,29.0998,29.1669,29.0327,29.0327,1489242.0
2022-06-13 09:30:00,29.98,30.01,29.63,29.75,1367692.0,28.745,28.7738,28.4094,28.5245,1367692.0
2022-06-13 09:40:00,29.75,29.87,29.67,29.74,569299.0,28.5245,28.6395,28.4478,28.5149,569299.0
2022-06-13 09:50:00,29.74,29.89,29.74,29.82,266652.0,28.5149,28.6587,28.5149,28.5916,266652.0
2022-06-13 10:00:00,29.82,29.84,29.73,29.8,236864.0,28.5916,28.6108,28.5053,28.5724,236864.0
2022-06-13 10:10:00,29.79,29.83,29.63,29.64,248639.0,28.5628,28.6012,28.4094,28.419,248639.0
2022-06-13 10:20:00,29.65,29.69,29.59,29.66,242490.0,28.4286,28.467,28.3711,28.4382,242490.0
2022-06-13 10:30:00,29.66,29.71,29.58,29.64,258727.0,28.4382,28.4861,28.3615,28.419,258727.0
2022-06-13 10:40:00,29.64,29.66,29.4,29.43,343846.0,28.419,28.4382,28.1889,28.2177,343846.0
2022-06-13 10:50:00,29.43,29.54,29.4,29.46,260448.0,28.2177,28.3231,28.1889,28.2464,260448.0
2022-06-13 11:00:00,29.46,29.49,29.36,29.38,266084.0,28.2464,28.2752,28.1506,28.1697,266084.0
2022-06-13 11:10:00,29.37,29.52,29.35,29.52,305174.0,28.1601,28.304,28.141,28.304,305174.0
2022-06-13 11:20:00,29.52,29.57,29.49,29.51,289514.0,28.304,28.3519,28.2752,28.2944,289514.0
2022-06-13 11:30:00,29.51,29.62,29.46,29.62,212393.0,28.2944,28.3998,28.2464,28.3998,212393.0
2022-06-13 11:40:00,29.62,29.66,29.58,29.65,154975.0,28.3998,28.4382,28.3615,28.4286,154975.0
2022-06-13 11:50:00,29.64,29.67,29.57,29.65,164945.0,28.419,28.4478,28.3519,28.4286,164945.0
2022-06-13 12:00:00,29.64,29.74,29.61,29.7,192465.0,28.419,28.5149,28.3903,28.4765,192465.0
2022-06-13 12:10:00,29.7,29.78,29.67,29.73,164637.0,28.4765,28.5533,28.4478,28.5053,164637.0
2022-06-13 12:20:00,29.73,29.75,29.67,29.71,159777.0,28.5053,28.5245,28.4478,28.4861,159777.0
2022-06-13 12:30:00,29.7,29.86,29.67,29.84,198939.0,28.4765,28.63,28.4478,28.6108,198939.0
2022-06-13 12:40:00,29.84,29.84,29.72,29.73,112161.0,28.6108,28.6108,28.4957,28.5053,112161.0
2022-06-13 12:50:00,29.73,29.77,29.67,29.69,110691.0,28.5053,28.5437,28.4478,28.467,110691.0
2022-06-13 13:00:00,29.7,29.7,29.65,29.68,137397.0,28.4765,28.4765,28.4286,28.4574,137397.0
2022-06-13 13:10:00,29.67,29.71,29.66,29.7,115159.0,28.4478,28.4861,28.4382,28.4765,115159.0
2022-06-13 13:20:00,29.7,29.7,29.64,29.69,146295.0,28.4765,28.4765,28.419,28.467,146295.0
2022-06-13 13:30:00,29.69,29.71,29.64,29.71,225727.0,28.467,28.4861,28.419,28.4861,225727.0
2022-06-13 13:40:00,29.71,29.87,29.69,29.87,162549.0,28.4861,28.6395,28.467,28.6395,162549.0
2022-06-13 13:50:00,29.87,29.89,29.79,29.85,163888.0,28.6395,28.6587,28.5628,28.6204,163888.0
2022-06-13 14:00:00,29.85,29.86,29.77,29.78,224778.0,28.6204,28.63,28.5437,28.5533,224778.0
2022-06-13 14:10:00,29.77,29.84,29.76,29.84,137792.0,28.5437,28.6108,28.5341,28.6108,137792.0
2022-06-13 14:20:00,29.84,29.87,29.81,29.85,180811.0,28.6108,28.6395,28.582,28.6204,180811.0
2022-06-13 14:30:00,29.84,29.89,29.74,29.84,180809.0,28.6108,28.6587,28.5149,28.6108,180809.0
2022-06-13 14:40:00,29.84,29.87,29.79,29.8,180655.0,28.6108,28.6395,28.5628,28.5724,180655.0
2022-06-13 14:50:00,29.8,29.81,29.69,29.73,181481.0,28.5724,28.582,28.467,28.5053,181481.0
2022-06-13 15:00:00,29.72,29.78,29.69,29.76,337967.0,28.4957,28.5533,28.467,28.5341,337967.0
2022-06-13 15:10:00,29.75,29.83,29.64,29.72,531631.0,28.5245,28.6012,28.419,28.4957,531631.0
2022-06-13 15:20:00,29.71,29.75,29.57,29.58,339536.0,28.4861,28.5245,28.3519,28.3615,339536.0
2022-06-13 15:30:00,29.59,29.61,29.47,29.48,600618.0,28.3711,28.3903,28.256,28.2656,600618.0
2022-06-13 15:40:00,29.48,29.48,29.39,29.41,527541.0,28.2656,28.2656,28.1793,28.1985,527541.0
2022-06-13 15:50:00,29.42,29.52,29.35,29.46,1647932.0,28.2081,28.304,28.141,28.2464,1647932.0
2022-06-14 09:30:00,29.89,30.15,29.74,29.94,873184.0,28.6587,28.908,28.5149,28.7067,873184.0
2022-06-14 09:40:00,29.93,30.09,29.84,30.05,437255.0,28.6971,28.8505,28.6108,28.8121,437255.0
2022-06-14 09:50:00,30.05,30.07,29.89,29.9,305579.0,28.8121,28.8313,28.6587,28.6683,305579.0
2022-06-14 10:00:00,29.9,30.01,29.82,29.86,259274.0,28.6683,28.7738,28.5916,28.63,259274.0
2022-06-14 10:10:00,29.86,29.91,29.78,29.82,187647.0,28.63,28.6779,28.5533,28.5916,187647.0
2022-06-14 10:20:00,29.82,29.89,29.71,29.71,269925.0,28.5916,28.6587,28.4861,28.4861,269925.0
2022-06-14 10:30:00,29.71,29.76,29.68,29.71,313374.0,28.4861,28.5341,28.4574,28.4861,313374.0
2022-06-14 10:40:00,29.7,29.72,29.6,29.71,225200.0,28.4765,28.4957,28.3807,28.4861,225200.0
2022-06-14 10:50:00,29.71,29.74,29.59,29.61,210968.0,28.4861,28.5149,28.3711,28.3903,210968.0
2022-06-14 11:00:00,29.61,29.68,29.5,29.51,199484.0,28.3903,28.4574,28.2848,28.2944,199484.0
2022-06-14 11:10:00,29.51,29.52,29.42,29.45,212086.0,28.2944,28.304,28.2081,28.2368,212086.0
2022-06-14 11:20:00,29.45,29.49,29.35,29.44,161652.0,28.2368,28.2752,28.141,28.2273,161652.0
2022-06-14 11:30:00,29.44,29.52,29.38,29.48,185911.0,28.2273,28.304,28.1697,28.2656,185911.0
2022-06-14 11:40:00,29.49,29.55,29.44,29.45,164849.0,28.2752,28.3327,28.2273,28.2368,164849.0
2022-06-14 11:50:00,29.44,29.51,29.4,29.46,184720.0,28.2273,28.2944,28.1889,28.2464,184720.0
2022-06-14 12:00:00,29.46,29.47,29.34,29.4,204017.0,28.2464,28.256,28.1314,28.1889,204017.0
2022-06-14 12:10:00,29.4,29.44,29.33,29.4,181259.0,28.1889,28.2273,28.1218,28.1889,181259.0
2022-06-14 12:20:00,29.41,29.43,29.28,29.35,199762.0,28.1985,28.2177,28.0738,28.141,199762.0
2022-06-14 12:30:00,29.35,29.38,29.27,29.28,150572.0,28.141,28.1697,28.0643,28.0738,150572.0
2022-06-14 12:40:00,29.28,29.33,29.26,29.3,151107.0,28.0738,28.1218,28.0547,28.093,151107.0
2022-06-14 12:50:00,29.3,29.37,29.25,29.34,162186.0,28.093,28.1601,28.0451,28.1314,162186.0
2022-06-14 13:00:00,29.34,29.37,29.22,29.37,269223.0,28.1314,28.1601,28.0163,28.1601,269223.0
2022-06-14 13:10:00,29.36,29.44,29.31,29.42,141821.0,28.1506,28.2273,28.1026,28.2081,141821.0
2022-06-14 13:20:00,29.41,29.44,29.35,29.35,148532.0,28.1985,28.2273,28.141,28.141,148532.0
2022-06-14 13:30:00,29.35,29.36,29.23,29.25,195792.0,28.141,28.1506,28.0259,28.0451,195792.0
2022-06-14 13:40:00,29.24,29.25,29.12,29.16,339108.0,28.0355,28.0451,27.9204,27.9588,339108.0
2022-06-14 13:50:00,29.16,29.26,29.15,29.19,157848.0,27.9588,28.0547,27.9492,27.9876,157848.0
2022-06-14 14:00:00,29.19,29.35,29.19,29.32,140838.0,27.9876,28.141,27.9876,28.1122,140838.0
2022-06-14 14:10:00,29.33,29.33,29.24,29.28,157019.0,28.1218,28.1218,28.0355,28.0738,157019.0
2022-06-14 14:20:00,29.28,29.33,29.24,29.29,209156.0,28.0738,28.1218,28.0355,28.0834,209156.0
2022-06-14 14:30:00,29.29,29.32,29.21,29.29,166399.0,28.0834,28.1122,28.0067,28.0834,166399.0
2022-06-14 14:40:00,29.3,29.3,29.2,29.21,133931.0,28.093,28.093,27.9971,28.0067,133931.0
2022-06-14 14:50:00,29.21,29.27,29.19,29.22,175535.0,28.0067,28.0643,27.9876,28.0163,175535.0
2022-06-14 15:00:00,29.22,29.27,29.2,29.22,221605.0,28.0163,28.0643,27.9971,28.0163,221605.0
2022-06-14 15:10:00,29.23,29.24,29.11,29.15,364119.0,28.0259,28.0355,27.9109,27.9492,364119.0
2022-06-14 15:20:00,29.15,29.28,29.13,29.27,280950.0,27.9492,28.0738,27.93,28.0643,280950.0
2022-06-14 15:30:00,29.27,29.43,29.25,29.39,449838.0,28.0643,28.2177,28.0451,28.1793,449838.0
2022-06-14 15:40:00,29.39,29.44,29.31,29.38,499475.0,28.1793,28.2273,28.1026,28.1697,499475.0
2022-06-14 15:50:00,29.39,29.41,29.27,29.34,1256088.0,28.1793,28.1985,28.0643,28.1314,1256088.0
2022-06-15 09:30:00,29.68,29.84,29.51,29.73,574881.0,28.4574,28.6108,28.2944,28.5053,574881.0
2022-06-15 09:40:00,29.73,29.94,29.73,29.92,319530.0,28.5053,28.7067,28.5053,28.6875,319530.0
2022-06-15 09:50:00,29.92,29.97,29.84,29.85,228972.0,28.6875,28.7354,28.6108,28.6204,228972.0
2022-06-15 10:00:00,29.85,29.85,29.73,29.73,434907.0,28.6204,28.6204,28.5053,28.5053,434907.0
2022-06-15 10:10:00,29.74,29.77,29.67,29.71,249792.0,28.5149,28.5437,28.4478,28.4861,249792.0
2022-06-15 10:20:00,29.7,29.7,29.63,29.64,150592.0,28.4765,28.4765,28.4094,28.419,150592.0
2022-06-15 10:30:00,29.65,29.67,29.5,29.51,193493.0,28.4286,28.4478,28.2848,28.2944,193493.0
2022-06-15 10:40:00,29.5,29.52,29.43,29.43,182874.0,28.2848,28.304,28.2177,28.2177,182874.0
2022-06-15 10:50:00,29.43,29.44,29.31,29.4,353953.0,28.2177,28.2273,28.1026,28.1889,353953.0
2022-06-15 11:00:00,29.4,29.42,29.31,29.32,171224.0,28.1889,28.2081,28.1026,28.1122,171224.0
2022-06-15 11:10:00,29.31,29.34,29.15,29.17,213452.0,28.1026,28.1314,27.9492,27.9684,213452.0
2022-06-15 11:20:00,29.17,29.24,29.14,29.23,145352.0,27.9684,28.0355,27.9396,28.0259,145352.0
2022-06-15 11:30:00,29.23,29.23,29.16,29.18,114796.0,28.0259,28.0259,27.9588,27.978,114796.0
2022-06-15 11:40:00,29.18,29.25,29.18,29.22,144838.0,27.978,28.0451,27.978,28.0163,144838.0
2022-06-15 11:50:00,29.23,29.28,29.2,29.25,141545.0,28.0259,28.0738,27.9971,28.0451,141545.0
2022-06-15 12:00:00,29.26,29.29,29.24,29.29,117735.0,28.0547,28.0834,28.0355,28.0834,117735.0
2022-06-15 12:10:00,29.28,29.36,29.28,29.33,153559.0,28.0738,28.1506,28.0738,28.1218,153559.0
2022-06-15 12:20:00,29.33,29.36,29.32,29.34,153898.0,28.1218,28.1506,28.1122,28.1314,153898.0
2022-06-15 12:30:00,29.34,29.38,29.29,29.31,184964.0,28.1314,28.1697,28.0834,28.1026,184964.0
2022-06-15 12:40:00,29.31,29.32,29.26,29.29,137753.0,28.1026,28.1122,28.0547,28.0834,137753.0
2022-06-15 12:50:00,29.29,29.29,29.21,29.23,120000.0,28.0834,28.0834,28.0067,28.0259,120000.0
2022-06-15 13:00:00,29.22,29.29,29.21,29.24,127350.0,28.0163,28.0834,28.0067,28.0355,127350.0
2022-06-15 13:10:00,29.25,29.27,29.23,29.26,146729.0,28.0451,28.0643,28.0259,28.0547,146729.0
2022-06-15 13:20:00,29.26,29.32,29.24,29.32,117093.0,28.0547,28.1122,28.0355,28.1122,117093.0
2022-06-15 13:30:00,29.32,29.32,29.24,29.29,131461.0,28.1122,28.1122,28.0355,28.0834,131461.0
2022-06-15 13:40:00,29.28,29.31,29.22,29.23,102595.0,28.0738,28.1026,28.0163,28.0259,102595.0
2022-06-15 13:50:00,29.22,29.41,29.2,29.38,181099.0,28.0163,28.1985,27.9971,28.1697,181099.0
2022-06-15 14:00:00,29.38,29.52,29.12,29.26,516546.0,28.1697,28.304,27.9204,28.0547,516546.0
2022-06-15 14:10:00,29.26,29.35,29.15,29.3,255856.0,28.0547,28.141,27.9492,28.093,255856.0
2022-06-15 14:20:00,29.29,29.34,29.15,29.17,249968.0,28.0834,28.1314,27.9492,27.9684,249968.0
2022-06-15 14:30:00,29.17,29.42,28.98,29.33,647229.0,27.9684,28.2081,27.7862,28.1218,647229.0
2022-06-15 14:40:00,29.33,29.67,29.29,29.52,422054.0,28.1218,28.4478,28.0834,28.304,422054.0
2022-06-15 14:50:00,29.52,29.59,29.35,29.38,358026.0,28.304,28.3711,28.141,28.1697,358026.0
2022-06-15 15:00:00,29.38,29.52,29.38,29.49,400097.0,28.1697,28.304,28.1697,28.2752,400097.0
2022-06-15 15:10:00,29.49,29.53,29.35,29.46,438720.0,28.2752,28.3135,28.141,28.2464,438720.0
2022-06-15 15:20:00,29.46,29.76,29.46,29.75,504588.0,28.2464,28.5341,28.2464,28.5245,504588.0
2022-06-15 15:30:00,29.75,29.84,29.62,29.64,559131.0,28.5245,28.6108,28.3998,28.419,559131.0
2022-06-15 15:40:00,29.63,29.63,29.47,29.53,454763.0,28.4094,28.4094,28.256,28.3135,454763.0
2022-06-15 15:50:00,29.52,29.53,29.38,29.41,1426766.0,28.304,28.3135,28.1697,28.1985,1426766.0
2022-06-16 09:30:00,28.95,28.97,28.76,28.9,519469.0,27.7574,27.7766,27.5753,27.7095,519469.0
2022-06-16 09:40:00,28.91,29.19,28.89,29.19,388943.0,27.7191,27.9876,27.6999,27.9876,388943.0
2022-06-16 09:50:00,29.19,29.37,29.18,29.33,368163.0,27.9876,28.1601,27.978,28.1218,368163.0
2022-06-16 10:00:00,29.34,29.38,29.14,29.23,298119.0,28.1314,28.1697,27.9396,28.0259,298119.0
2022-06-16 10:10:00,29.22,29.22,29.14,29.17,306896.0,28.0163,28.0163,27.9396,27.9684,306896.0
2022-06-16 10:20:00,29.16,29.3,29.15,29.25,222312.0,27.9588,28.093,27.9492,28.0451,222312.0
2022-06-16 10:30:00,29.25,29.26,29.14,29.16,172808.0,28.0451,28.0547,27.9396,27.9588,172808.0
2022-06-16 10:40:00,29.15,29.17,29.08,29.08,256151.0,27.9492,27.9684,27.8821,27.8821,256151.0
2022-06-16 10:50:00,29.08,29.12,29.04,29.07,197953.0,27.8821,27.9204,27.8437,27.8725,197953.0
2022-06-16 11:00:00,29.06,29.14,29.06,29.13,185502.0,27.8629,27.9396,27.8629,27.93,185502.0
2022-06-16 11:10:00,29.13,29.19,29.11,29.12,183717.0,27.93,27.9876,27.9109,27.9204,183717.0
2022-06-16 11:20:00,29.12,29.22,29.1,29.17,220746.0,27.9204,28.0163,27.9013,27.9684,220746.0
2022-06-16 11:30:00,29.17,29.18,29.1,29.15,233998.0,27.9684,27.978,27.9013,27.9492,233998.0
2022-06-16 11:40:00,29.15,29.15,29.06,29.09,213876.0,27.9492,27.9492,27.8629,27.8917,213876.0
2022-06-16 11:50:00,29.09,29.14,29.05,29.14,189323.0,27.8917,27.9396,27.8533,27.9396,189323.0
2022-06-16 12:00:00,29.14,29.15,29.04,29.05,262277.0,27.9396,27.9492,27.8437,27.8533,262277.0
2022-06-16 12:10:00,29.04,29.11,29.04,29.08,178594.0,27.8437,27.9109,27.8437,27.8821,178594.0
2022-06-16 12:20:00,29.08,29.1,29.02,29.09,191735.0,27.8821,27.9013,27.8246,27.8917,191735.0
2022-06-16 12:30:00,29.09,29.11,29.04,29.06,273700.0,27.8917,27.9109,27.8437,27.8629,273700.0
2022-06-16 12:40:00,29.05,29.14,29.04,29.13,179819.0,27.8533,27.9396,27.8437,27.93,179819.0
2022-06-16 12:50:00,29.12,29.15,29.09,29.15,229073.0,27.9204,27.9492,27.8917,27.9492,229073.0
2022-06-16 13:00:00,29.16,29.19,29.1,29.18,186635.0,27.9588,27.9876,27.9013,27.978,186635.0
2022-06-16 13:10:00,29.17,29.17,29.11,29.14,165973.0,27.9684,27.9684,27.9109,27.9396,165973.0
2022-06-16 13:20:00,29.15,29.19,29.06,29.15,255909.0,27.9492,27.9876,27.8629,27.9492,255909.0
2022-06-16 13:30:00,29.15,29.15,29.04,29.06,283250.0,27.9492,27.9492,27.8437,27.8629,283250.0
2022-06-16 13:40:00,29.07,29.08,29.0,29.05,402451.0,27.8725,27.8821,27.8054,27.8533,402451.0
2022-06-16 13:50:00,29.05,29.06,28.93,28.94,339835.0,27.8533,27.8629,27.7383,27.7479,339835.0
2022-06-16 14:00:00,28.94,28.97,28.92,28.95,197497.0,27.7479,27.7766,27.7287,27.7574,197497.0
2022-06-16 14:10:00,28.95,29.01,28.92,29.0,216429.0,27.7574,27.815,27.7287,27.8054,216429.0
2022-06-16 14:20:00,29.0,29.02,28.92,28.93,192215.0,27.8054,27.8246,27.7287,27.7383,192215.0
2022-06-16 14:30:00,28.93,28.99,28.92,28.98,224521.0,27.7383,27.7958,27.7287,27.7862,224521.0
2022-06-16 14:40:00,28.97,29.03,28.9,28.9,242618.0,27.7766,27.8341,27.7095,27.7095,242618.0
2022-06-16 14:50:00,28.9,28.96,28.89,28.96,245426.0,27.7095,27.767,27.6999,27.767,245426.0
2022-06-16 15:00:00,28.95,29.04,28.93,29.04,396290.0,27.7574,27.8437,27.7383,27.8437,396290.0
2022-06-16 15:10:00,29.03,29.09,28.96,29.04,365189.0,27.8341,27.8917,27.767,27.8437,365189.0
2022-06-16 15:20:00,29.04,29.08,29.02,29.03,456080.0,27.8437,27.8821,27.8246,27.8341,456080.0
2022-06-16 15:30:00,29.02,29.03,28.9,28.96,617565.0,27.8246,27.8341,27.7095,27.767,617565.0
2022-06-16 15:40:00,28.95,29.0,28.84,28.86,718121.0,27.7574,27.8054,27.652,27.6711,718121.0
2022-06-16 15:50:00,28.86,29.06,28.85,29.06,1900228.0,27.6711,27.8629,27.6616,27.8629,1900228.0
2022-06-17 09:30:00,28.91,29.09,28.8,28.85,4007619.0,27.7191,27.8917,27.6136,27.6616,4007619.0
2022-06-17 09:40:00,28.84,29.0,28.82,28.95,310568.0,27.652,27.8054,27.6328,27.7574,310568.0
2022-06-17 09:50:00,28.95,29.06,28.88,28.99,229422.0,27.7574,27.8629,27.6903,27.7958,229422.0
2022-06-17 10:00:00,29.0,29.03,28.89,29.02,205408.0,27.8054,27.8341,27.6999,27.8246,205408.0
2022-06-17 10:10:00,29.03,29.09,28.94,28.97,246216.0,27.8341,27.8917,27.7479,27.7766,246216.0
2022-06-17 10:20:00,28.97,28.98,28.85,28.91,246895.0,27.7766,27.7862,27.6616,27.7191,246895.0
2022-06-17 10:30:00,28.92,28.95,28.77,28.8,268594.0,27.7287,27.7574,27.5849,27.6136,268594.0
2022-06-17 10:40:00,28.8,28.81,28.66,28.69,183100.0,27.6136,27.6232,27.4794,27.5082,183100.0
2022-06-17 10:50:00,28.69,28.8,28.67,28.79,288300.0,27.5082,27.6136,27.489,27.604,288300.0
2022-06-17 11:00:00,28.79,28.92,28.72,28.92,376440.0,27.604,27.7287,27.5369,27.7287,376440.0
2022-06-17 11:10:00,28.92,29.08,28.88,29.06,203282.0,27.7287,27.8821,27.6903,27.8629,203282.0
2022-06-17 11:20:00,29.05,29.12,28.97,29.08,168158.0,27.8533,27.9204,27.7766,27.8821,168158.0
2022-06-17 11:30:00,29.08,29.13,28.94,28.98,250959.0,27.8821,27.93,27.7479,27.7862,250959.0
2022-06-17 11:40:00,28.99,29.01,28.92,28.94,179390.0,27.7958,27.815,27.7287,27.7479,179390.0
2022-06-17 11:50:00,28.94,28.96,28.84,28.89,199630.0,27.7479,27.767,27.652,27.6999,199630.0
2022-06-17 12:00:00,28.88,28.88,28.75,28.82,187633.0,27.6903,27.6903,27.5657,27.6328,187633.0
2022-06-17 12:10:00,28.82,28.9,28.78,28.8,211792.0,27.6328,27.7095,27.5944,27.6136,211792.0
2022-06-17 12:20:00,28.81,28.86,28.8,28.82,143985.0,27.6232,27.6711,27.6136,27.6328,143985.0
2022-06-17 12:30:00,28.82,28.87,28.78,28.86,178716.0,27.6328,27.6807,27.5944,27.6711,178716.0
2022-06-17 12:40:00,28.85,28.87,28.78,28.85,163511.0,27.6616,27.6807,27.5944,27.6616,163511.0
2022-06-17 12:50:00,28.85,28.86,28.74,28.79,149569.0,27.6616,27.6711,27.5561,27.604,149569.0
2022-06-17 13:00:00,28.8,28.96,28.76,28.94,289151.0,27.6136,27.767,27.5753,27.7479,289151.0
2022-06-17 13:10:00,28.94,29.05,28.92,29.0,139442.0,27.7479,27.8533,27.7287,27.8054,139442.0
2022-06-17 13:20:00,28.99,29.04,28.95,28.98,176954.0,27.7958,27.8437,27.7574,27.7862,176954.0
2022-06-17 13:30:00,28.99,29.04,28.96,29.03,143153.0,27.7958,27.8437,27.767,27.8341,143153.0
2022-06-17 13:40:00,29.03,29.07,28.91,28.96,196247.0,27.8341,27.8725,27.7191,27.767,196247.0
2022-06-17 13:50:00,28.96,29.02,28.95,28.99,129736.0,27.767,27.8246,27.7574,27.7958,129736.0
2022-06-17 14:00:00,28.99,29.04,28.98,29.04,127178.0,27.7958,27.8437,27.7862,27.8437,127178.0
2022-06-17 14:10:00,29.03,29.08,29.0,29.05,141954.0,27.8341,27.8821,27.8054,27.8533,141954.0
2022-06-17 14:20:00,29.05,29.1,29.02,29.03,120484.0,27.8533,27.9013,27.8246,27.8341,120484.0
2022-06-17 14:30:00,29.02,29.12,29.0,29.12,192885.0,27.8246,27.9204,27.8054,27.9204,192885.0
2022-06-17 14:40:00,29.13,29.16,29.05,29.08,225794.0,27.93,27.9588,27.8533,27.8821,225794.0
2022-06-17 14:50:00,29.07,29.08,28.98,29.05,216451.0,27.8725,27.8821,27.7862,27.8533,216451.0
2022-06-17 15:00:00,29.05,29.08,28.96,28.96,289602.0,27.8533,27.8821,27.767,27.767,289602.0
2022-06-17 15:10:00,28.96,28.97,28.84,28.92,299958.0,27.767,27.7766,27.652,27.7287,299958.0
2022-06-17 15:20:00,28.92,29.07,28.91,29.05,316228.0,27.7287,27.8725,27.7191,27.8533,316228.0
2022-06-17 15:30:00,29.05,29.11,29.01,29.1,384573.0,27.8533,27.9109,27.815,27.9013,384573.0
2022-06-17 15:40:00,29.09,29.1,29.02,29.05,393427.0,27.8917,27.9013,27.8246,27.8533,393427.0
2022-06-17 15:50:00,29.04,29.1,28.9,28.92,2272556.0,27.8437,27.9013,27.7095,27.7287,2272556.0
2022-06-21 09:30:00,29.31,29.33,28.97,29.13,671162.0,28.1026,28.1218,27.7766,27.93,671162.0
2022-06-21 09:40:00,29.13,29.28,29.1,29.28,375100.0,27.93,28.0738,27.9013,28.0738,375100.0
2022-06-21 09:50:00,29.28,29.39,29.17,29.34,368904.0,28.0738,28.1793,27.9684,28.1314,368904.0
2022-06-21 10:00:00,29.37,29.37,29.24,29.28,346272.0,28.1601,28.1601,28.0355,28.0738,346272.0
2022-06-21 10:10:00,29.28,29.33,29.18,29.19,253442.0,28.0738,28.1218,27.978,27.9876,253442.0
2022-06-21 10:20:00,29.19,29.36,29.17,29.32,276237.0,27.9876,28.1506,27.9684,28.1122,276237.0
2022-06-21 10:30:00,29.33,29.37,29.22,29.28,300987.0,28.1218,28.1601,28.0163,28.0738,300987.0
2022-06-21 10:40:00,29.28,29.33,29.24,29.27,184065.0,28.0738,28.1218,28.0355,28.0643,184065.0
2022-06-21 10:50:00,29.28,29.3,29.22,29.22,245353.0,28.0738,28.093,28.0163,28.0163,245353.0
2022-06-21 11:00:00,29.21,29.23,29.16,29.17,218258.0,28.0067,28.0259,27.9588,27.9684,218258.0
2022-06-21 11:10:00,29.17,29.17,29.06,29.07,187399.0,27.9684,27.9684,27.8629,27.8725,187399.0
2022-06-21 11:20:00,29.07,29.13,29.06,29.11,286234.0,27.8725,27.93,27.8629,27.9109,286234.0
2022-06-21 11:30:00,29.11,29.15,29.06,29.08,209160.0,27.9109,27.9492,27.8629,27.8821,209160.0
2022-06-21 11:40:00,29.08,29.15,29.05,29.14,225554.0,27.8821,27.9492,27.8533,27.9396,225554.0
2022-06-21 11:50:00,29.14,29.16,29.1,29.12,200167.0,27.9396,27.9588,27.9013,27.9204,200167.0
2022-06-21 12:00:00,29.12,29.18,29.07,29.1,141471.0,27.9204,27.978,27.8725,27.9013,141471.0
2022-06-21 12:10:00,29.1,29.14,29.09,29.14,197733.0,27.9013,27.9396,27.8917,27.9396,197733.0
2022-06-21 12:20:00,29.13,29.18,29.11,29.14,204764.0,27.93,27.978,27.9109,27.9396,204764.0
2022-06-21 12:30:00,29.14,29.18,29.11,29.14,270362.0,27.9396,27.978,27.9109,27.9396,270362.0
2022-06-21 12:40:00,29.14,29.15,29.1,29.12,304084.0,27.9396,27.9492,27.9013,27.9204,304084.0
2022-06-21 12:50:00,29.13,29.22,29.12,29.19,155135.0,27.93,28.0163,27.9204,27.9876,155135.0
2022-06-21 13:00:00,29.2,29.26,29.18,29.24,129247.0,27.9971,28.0547,27.978,28.0355,129247.0
2022-06-21 13:10:00,29.25,29.28,29.22,29.23,123881.0,28.0451,28.0738,28.0163,28.0259,123881.0
2022-06-21 13:20:00,29.24,29.24,29.19,29.19,113322.0,28.0355,28.0355,27.9876,27.9876,113322.0
2022-06-21 13:30:00,29.2,29.24,29.17,29.18,95454.0,27.9971,28.0355,27.9684,27.978,95454.0
2022-06-21 13:40:00,29.18,29.18,29.13,29.16,148103.0,27.978,27.978,27.93,27.9588,148103.0
2022-06-21 13:50:00,29.16,29.16,29.08,29.08,153887.0,27.9588,27.9588,27.8821,27.8821,153887.0
2022-06-21 14:00:00,29.09,29.16,29.07,29.16,181294.0,27.8917,27.9588,27.8725,27.9588,181294.0
2022-06-21 14:10:00,29.16,29.17,29.07,29.1,191075.0,27.9588,27.9684,27.8725,27.9013,191075.0
2022-06-21 14:20:00,29.1,29.12,29.07,29.11,183842.0,27.9013,27.9204,27.8725,27.9109,183842.0
2022-06-21 14:30:00,29.11,29.13,29.06,29.07,162993.0,27.9109,27.93,27.8629,27.8725,162993.0
2022-06-21 14:40:00,29.07,29.12,29.04,29.06,178126.0,27.8725,27.9204,27.8437,27.8629,178126.0
2022-06-21 14:50:00,29.07,29.13,29.06,29.1,129782.0,27.8725,27.93,27.8629,27.9013,129782.0
2022-06-21 15:00:00,29.11,29.16,29.07,29.08,317384.0,27.9109,27.9588,27.8725,27.8821,317384.0
2022-06-21 15:10:00,29.07,29.12,29.06,29.08,399190.0,27.8725,27.9204,27.8629,27.8821,399190.0
2022-06-21 15:20:00,29.08,29.12,29.07,29.12,326981.0,27.8821,27.9204,27.8725,27.9204,326981.0
2022-06-21 15:30:00,29.12,29.12,29.03,29.04,552618.0,27.9204,27.9204,27.8341,27.8437,552618.0
2022-06-21 15:40:00,29.04,29.09,29.03,29.07,355174.0,27.8437,27.8917,27.8341,27.8725,355174.0
2022-06-21 15:50:00,29.07,29.12,28.96,28.99,1262577.0,27.8725,27.9204,27.767,27.7958,1262577.0
2022-06-22 09:30:00,28.74,28.81,28.54,28.55,680702.0,27.5561,27.6232,27.3643,27.3739,680702.0
2022-06-22 09:40:00,28.55,28.65,28.5,28.61,423331.0,27.3739,27.4698,27.326,27.4314,423331.0
2022-06-22 09:50:00,28.61,28.77,28.56,28.69,368236.0,27.4314,27.5849,27.3835,27.5082,368236.0
2022-06-22 10:00:00,28.69,28.82,28.66,28.81,305102.0,27.5082,27.6328,27.4794,27.6232,305102.0
2022-06-22 10:10:00,28.8,28.94,28.79,28.94,354123.0,27.6136,27.7479,27.604,27.7479,354123.0
2022-06-22 10:20:00,28.94,29.04,28.91,28.99,216466.0,27.7479,27.8437,27.7191,27.7958,216466.0
2022-06-22 10:30:00,28.99,29.14,28.94,29.14,283749.0,27.7958,27.9396,27.7479,27.9396,283749.0
2022-06-22 10:40:00,29.14,29.16,29.06,29.11,309274.0,27.9396,27.9588,27.8629,27.9109,309274.0
2022-06-22 10:50:00,29.11,29.13,28.96,28.99,181507.0,27.9109,27.93,27.767,27.7958,181507.0
2022-06-22 11:00:00,28.98,29.05,28.9,29.04,372202.0,27.7862,27.8533,27.7095,27.8437,372202.0
2022-06-22 11:10:00,29.04,29.1,29.03,29.09,265829.0,27.8437,27.9013,27.8341,27.8917,265829.0
2022-06-22 11:20:00,29.09,29.1,29.03,29.03,209780.0,27.8917,27.9013,27.8341,27.8341,209780.0
2022-06-22 11:30:00,29.03,29.14,29.02,29.13,174443.0,27.8341,27.9396,27.8246,27.93,174443.0
2022-06-22 11:40:00,29.13,29.13,28.97,29.05,225264.0,27.93,27.93,27.7766,27.8533,225264.0
2022-06-22 11:50:00,29.05,29.06,28.91,28.93,175825.0,27.8533,27.8629,27.7191,27.7383,175825.0
2022-06-22 12:00:00,28.93,29.0,28.9,28.97,176287.0,27.7383,27.8054,27.7095,27.7766,176287.0
2022-06-22 12:10:00,28.97,29.04,28.94,29.03,320702.0,27.7766,27.8437,27.7479,27.8341,320702.0
2022-06-22 12:20:00,29.02,29.04,28.98,28.99,144515.0,27.8246,27.8437,27.7862,27.7958,144515.0
2022-06-22 12:30:00,28.99,29.03,28.96,28.97,180063.0,27.7958,27.8341,27.767,27.7766,180063.0
2022-06-22 12:40:00,28.98,29.04,28.96,29.0,186786.0,27.7862,27.8437,27.767,27.8054,186786.0
2022-06-22 12:50:00,29.0,29.05,28.96,29.04,162905.0,27.8054,27.8533,27.767,27.8437,162905.0
2022-06-22 13:00:00,29.05,29.06,28.98,29.02,176772.0,27.8533,27.8629,27.7862,27.8246,176772.0
2022-06-22 13:10:00,29.02,29.08,29.01,29.08,127172.0,27.8246,27.8821,27.815,27.8821,127172.0
2022-06-22 13:20:00,29.08,29.1,29.04,29.05,193990.0,27.8821,27.9013,27.8437,27.8533,193990.0
2022-06-22 13:30:00,29.05,29.06,28.99,29.05,144327.0,27.8533,27.8629,27.7958,27.8533,144327.0
2022-06-22 13:40:00,29.04,29.1,29.02,29.08,154388.0,27.8437,27.9013,27.8246,27.8821,154388.0
2022-06-22 13:50:00,29.08,29.08,29.0,29.02,214620.0,27.8821,27.8821,27.8054,27.8246,214620.0
2022-06-22 14:00:00,29.03,29.08,28.99,29.05,275456.0,27.8341,27.8821,27.7958,27.8533,275456.0
2022-06-22 14:10:00,29.05,29.06,29.02,29.03,174952.0,27.8533,27.8629,27.8246,27.8341,174952.0
2022-06-22 14:20:00,29.03,29.04,28.93,28.94,221101.0,27.8341,27.8437,27.7383,27.7479,221101.0
2022-06-22 14:30:00,28.94,29.0,28.93,28.99,230212.0,27.7479,27.8054,27.7383,27.7958,230212.0
2022-06-22 14:40:00,28.98,29.0,28.95,28.97,158622.0,27.7862,27.8054,27.7574,27.7766,158622.0
2022-06-22 14:50:00,28.96,29.02,28.95,29.01,204346.0,27.767,27.8246,27.7574,27.815,204346.0
2022-06-22 15:00:00,29.01,29.02,28.97,28.99,289322.0,27.815,27.8246,27.7766,27.7958,289322.0
2022-06-22 15:10:00,29.0,29.0,28.95,28.96,304210.0,27.8054,27.8054,27.7574,27.767,304210.0
2022-06-22 15:20:00,28.96,29.02,28.92,28.94,482622.0,27.767,27.8246,27.7287,27.7479,482622.0
2022-06-22 15:30:00,28.95,28.98,28.9,28.93,357937.0,27.7574,27.7862,27.7095,27.7383,357937.0
2022-06-22 15:40:00,28.93,28.93,28.85,28.86,416138.0,27.7383,27.7383,27.6616,27.6711,416138.0
2022-06-22 15:50:00,28.86,28.91,28.82,28.82,1467282.0,27.6711,27.7191,27.6328,27.6328,1467282.0
2022-06-23 09:30:00,29.05,29.06,28.9,28.96,436495.0,27.8533,27.8629,27.7095,27.767,436495.0
2022-06-23 09:40:00,28.96,29.05,28.9,28.99,356252.0,27.767,27.8533,27.7095,27.7958,356252.0
2022-06-23 09:50:00,28.98,28.99,28.75,28.87,393483.0,27.7862,27.7958,27.5657,27.6807,393483.0
2022-06-23 10:00:00,28.86,28.87,28.63,28.64,316632.0,27.6711,27.6807,27.4506,27.4602,316632.0
2022-06-23 10:10:00,28.64,28.67,28.52,28.62,327942.0,27.4602,27.489,27.3452,27.441,327942.0
2022-06-23 10:20:00,28.63,28.78,28.62,28.69,333683.0,27.4506,27.5944,27.441,27.5082,333683.0
2022-06-23 10:30:00,28.69,28.78,28.6,28.78,301593.0,27.5082,27.5944,27.4219,27.5944,301593.0
2022-06-23 10:40:00,28.78,28.84,28.72,28.77,299672.0,27.5944,27.652,27.5369,27.5849,299672.0
2022-06-23 10:50:00,28.77,28.85,28.72,28.82,205707.0,27.5849,27.6616,27.5369,27.6328,205707.0
2022-06-23 11:00:00,28.81,28.83,28.75,28.8,190889.0,27.6232,27.6424,27.5657,27.6136,190889.0
2022-06-23 11:10:00,28.81,28.89,28.78,28.87,282882.0,27.6232,27.6999,27.5944,27.6807,282882.0
2022-06-23 11:20:00,28.87,28.89,28.78,28.82,204087.0,27.6807,27.6999,27.5944,27.6328,204087.0
2022-06-23 11:30:00,28.83,28.84,28.64,28.71,326093.0,27.6424,27.652,27.4602,27.5273,326093.0
2022-06-23 11:40:00,28.71,28.72,28.68,28.7,110830.0,27.5273,27.5369,27.4986,27.5177,110830.0
2022-06-23 11:50:00,28.7,28.72,28.64,28.66,165943.0,27.5177,27.5369,27.4602,27.4794,165943.0
2022-06-23 12:00:00,28.66,28.66,28.57,28.65,237348.0,27.4794,27.4794,27.3931,27.4698,237348.0
2022-06-23 12:10:00,28.65,28.75,28.63,28.75,239369.0,27.4698,27.5657,27.4506,27.5657,239369.0
2022-06-23 12:20:00,28.75,28.76,28.59,28.6,237262.0,27.5657,27.5753,27.4123,27.4219,237262.0
2022-06-23 12:30:00,28.6,28.61,28.45,28.47,201408.0,27.4219,27.4314,27.278,27.2972,201408.0
2022-06-23 12:40:00,28.47,28.52,28.45,28.52,164877.0,27.2972,27.3452,27.278,27.3452,164877.0
2022-06-23 12:50:00,28.51,28.52,28.44,28.49,194389.0,27.3356,27.3452,27.2685,27.3164,194389.0
2022-06-23 13:00:00,28.48,28.56,28.45,28.54,212351.0,27.3068,27.3835,27.278,27.3643,212351.0
2022-06-23 13:10:00,28.54,28.58,28.53,28.56,122617.0,27.3643,27.4027,27.3547,27.3835,122617.0
2022-06-23 13:20:00,28.57,28.63,28.51,28.58,420821.0,27.3931,27.4506,27.3356,27.4027,420821.0
2022-06-23 13:30:00,28.58,28.63,28.55,28.58,242444.0,27.4027,27.4506,27.3739,27.4027,242444.0
2022-06-23 13:40:00,28.58,28.6,28.51,28.58,159767.0,27.4027,27.4219,27.3356,27.4027,159767.0
2022-06-23 13:50:00,28.58,28.65,28.58,28.65,150021.0,27.4027,27.4698,27.4027,27.4698,150021.0
2022-06-23 14:00:00,28.65,28.69,28.61,28.66,471050.0,27.4698,27.5082,27.4314,27.4794,471050.0
2022-06-23 14:10:00,28.66,28.7,28.61,28.65,274804.0,27.4794,27.5177,27.4314,27.4698,274804.0
2022-06-23 14:20:00,28.64,28.66,28.59,28.65,310232.0,27.4602,27.4794,27.4123,27.4698,310232.0
2022-06-23 14:30:00,28.65,28.67,28.63,28.66,345040.0,27.4698,27.489,27.4506,27.4794,345040.0
2022-06-23 14:40:00,28.65,28.66,28.59,28.62,228755.0,27.4698,27.4794,27.4123,27.441,228755.0
2022-06-23 14:50:00,28.62,28.69,28.61,28.69,202247.0,27.441,27.5082,27.4314,27.5082,202247.0
2022-06-23 15:00:00,28.69,28.74,28.65,28.71,216769.0,27.5082,27.5561,27.4698,27.5273,216769.0
2022-06-23 15:10:00,28.71,28.73,28.67,28.72,234168.0,27.5273,27.5465,27.489,27.5369,234168.0
2022-06-23 15:20:00,28.73,28.78,28.71,28.76,263502.0,27.5465,27.5944,27.5273,27.5753,263502.0
2022-06-23 15:30:00,28.76,28.82,28.73,28.73,588270.0,27.5753,27.6328,27.5465,27.5465,588270.0
2022-06-23 15:40:00,28.73,28.77,28.67,28.73,844207.0,27.5465,27.5849,27.489,27.5465,844207.0
2022-06-23 15:50:00,28.72,28.74,28.64,28.69,1486541.0,27.5369,27.5561,27.4602,27.5082,1486541.0
2022-06-24 09:30:00,28.83,29.08,28.82,29.07,437198.0,27.6424,27.8821,27.6328,27.8725,437198.0
2022-06-24 09:40:00,29.07,29.21,29.04,29.18,297187.0,27.8725,28.0067,27.8437,27.978,297187.0
2022-06-24 09:50:00,29.19,29.24,29.14,29.23,401708.0,27.9876,28.0355,27.9396,28.0259,401708.0
2022-06-24 10:00:00,29.24,29.43,29.23,29.38,763591.0,28.0355,28.2177,28.0259,28.1697,763591.0
2022-06-24 10:10:00,29.38,29.49,29.35,29.48,485536.0,28.1697,28.2752,28.141,28.2656,485536.0
2022-06-24 10:20:00,29.49,29.6,29.47,29.49,318676.0,28.2752,28.3807,28.256,28.2752,318676.0
2022-06-24 10:30:00,29.49,29.54,29.43,29.5,357354.0,28.2752,28.3231,28.2177,28.2848,357354.0
2022-06-24 10:40:00,29.48,29.6,29.47,29.58,228995.0,28.2656,28.3807,28.256,28.3615,228995.0
2022-06-24 10:50:00,29.58,29.64,29.51,29.62,653920.0,28.3615,28.419,28.2944,28.3998,653920.0
2022-06-24 11:00:00,29.61,29.62,29.5,29.55,404119.0,28.3903,28.3998,28.2848,28.3327,404119.0
2022-06-24 11:10:00,29.55,29.62,29.51,29.6,321745.0,28.3327,28.3998,28.2944,28.3807,321745.0
2022-06-24 11:20:00,29.6,29.61,29.56,29.59,293423.0,28.3807,28.3903,28.3423,28.3711,293423.0
2022-06-24 11:30:00,29.59,29.64,29.55,29.6,325254.0,28.3711,28.419,28.3327,28.3807,325254.0
2022-06-24 11:40:00,29.6,29.69,29.58,29.63,295682.0,28.3807,28.467,28.3615,28.4094,295682.0
2022-06-24 11:50:00,29.63,29.66,29.58,29.6,183592.0,28.4094,28.4382,28.3615,28.3807,183592.0
2022-06-24 12:00:00,29.6,29.67,29.59,29.63,210390.0,28.3807,28.4478,28.3711,28.4094,210390.0
2022-06-24 12:10:00,29.63,29.64,29.59,29.62,132920.0,28.4094,28.419,28.3711,28.3998,132920.0
2022-06-24 12:20:00,29.63,29.66,29.59,29.6,140412.0,28.4094,28.4382,28.3711,28.3807,140412.0
2022-06-24 12:30:00,29.6,29.62,29.55,29.57,172589.0,28.3807,28.3998,28.3327,28.3519,172589.0
2022-06-24 12:40:00,29.57,29.59,29.52,29.54,164897.0,28.3519,28.3711,28.304,28.3231,164897.0
2022-06-24 12:50:00,29.55,29.57,29.52,29.54,143453.0,28.3327,28.3519,28.304,28.3231,143453.0
2022-06-24 13:00:00,29.55,29.59,29.52,29.55,134573.0,28.3327,28.3711,28.304,28.3327,134573.0
2022-06-24 13:10:00,29.55,29.58,29.51,29.51,130723.0,28.3327,28.3615,28.2944,28.2944,130723.0
2022-06-24 13:20:00,29.52,29.53,29.47,29.49,192143.0,28.304,28.3135,28.256,28.2752,192143.0
2022-06-24 13:30:00,29.48,29.51,29.45,29.46,165528.0,28.2656,28.2944,28.2368,28.2464,165528.0
2022-06-24 13:40:00,29.46,29.5,29.46,29.46,113405.0,28.2464,28.2848,28.2464,28.2464,113405.0
2022-06-24 13:50:00,29.46,29.49,29.44,29.46,157570.0,28.2464,28.2752,28.2273,28.2464,157570.0
2022-06-24 14:00:00,29.46,29.52,29.45,29.51,152117.0,28.2464,28.304,28.2368,28.2944,152117.0
2022-06-24 14:10:00,29.52,29.54,29.49,29.5,136242.0,28.304,28.3231,28.2752,28.2848,136242.0
2022-06-24 14:20:00,29.5,29.52,29.47,29.51,168331.0,28.2848,28.304,28.256,28.2944,168331.0
2022-06-24 14:30:00,29.51,29.57,29.5,29.55,115293.0,28.2944,28.3519,28.2848,28.3327,115293.0
2022-06-24 14:40:00,29.54,29.6,29.54,29.56,176653.0,28.3231,28.3807,28.3231,28.3423,176653.0
2022-06-24 14:50:00,29.57,29.57,29.53,29.55,474306.0,28.3519,28.3519,28.3135,28.3327,474306.0
2022-06-24 15:00:00,29.56,29.57,29.53,29.57,184454.0,28.3423,28.3519,28.3135,28.3519,184454.0
2022-06-24 15:10:00,29.56,29.59,29.54,29.59,305929.0,28.3423,28.3711,28.3231,28.3711,305929.0
2022-06-24 15:20:00,29.58,29.61,29.58,29.61,168488.0,28.3615,28.3903,28.3615,28.3903,168488.0
2022-06-24 15:30:00,29.61,29.61,29.57,29.61,443468.0,28.3903,28.3903,28.3519,28.3903,443468.0
2022-06-24 15:40:00,29.61,29.65,29.58,29.61,403955.0,28.3903,28.4286,28.3615,28.3903,403955.0
2022-06-24 15:50:00,29.61,29.62,29.48,29.56,2345358.0,28.3903,28.3998,28.2656,28.3423,2345358.0
2022-06-27 09:30:00,29.59,29.64,29.36,29.39,445161.0,28.3711,28.419,28.1506,28.1793,445161.0
2022-06-27 09:40:00,29.38,29.41,29.13,29.17,293915.0,28.1697,28.1985,27.93,27.9684,293915.0
2022-06-27 09:50:00,29.17,29.25,29.13,29.23,238130.0,27.9684,28.0451,27.93,28.0259,238130.0
2022-06-27 10:00:00,29.23,29.32,29.2,29.23,359995.0,28.0259,28.1122,27.9971,28.0259,359995.0
2022-06-27 10:10:00,29.23,29.23,29.05,29.15,425695.0,28.0259,28.0259,27.8533,27.9492,425695.0
2022-06-27 10:20:00,29.15,29.25,29.13,29.21,327585.0,27.9492,28.0451,27.93,28.0067,327585.0
2022-06-27 10:30:00,29.21,29.24,29.14,29.19,204484.0,28.0067,28.0355,27.9396,27.9876,204484.0
2022-06-27 10:40:00,29.19,29.33,29.17,29.3,224116.0,27.9876,28.1218,27.9684,28.093,224116.0
2022-06-27 10:50:00,29.3,29.32,29.22,29.26,213250.0,28.093,28.1122,28.0163,28.0547,213250.0
2022-06-27 11:00:00,29.26,29.27,29.19,29.23,240650.0,28.0547,28.0643,27.9876,28.0259,240650.0
2022-06-27 11:10:00,29.22,29.25,29.19,29.24,344303.0,28.0163,28.0451,27.9876,28.0355,344303.0
2022-06-27 11:20:00,29.24,29.29,29.22,29.27,313433.0,28.0355,28.0834,28.0163,28.0643,313433.0
2022-06-27 11:30:00,29.27,29.27,29.18,29.21,171511.0,28.0643,28.0643,27.978,28.0067,171511.0
2022-06-27 11:40:00,29.21,29.3,29.21,29.26,231029.0,28.0067,28.093,28.0067,28.0547,231029.0
2022-06-27 11:50:00,29.26,29.33,29.24,29.3,440873.0,28.0547,28.1218,28.0355,28.093,440873.0
2022-06-27 12:00:00,29.29,29.3,29.22,29.27,178054.0,28.0834,28.093,28.0163,28.0643,178054.0
2022-06-27 12:10:00,29.27,29.29,29.23,29.28,176072.0,28.0643,28.0834,28.0259,28.0738,176072.0
2022-06-27 12:20:00,29.28,29.3,29.22,29.24,156771.0,28.0738,28.093,28.0163,28.0355,156771.0
2022-06-27 12:30:00,29.23,29.24,29.14,29.2,140061.0,28.0259,28.0355,27.9396,27.9971,140061.0
2022-06-27 12:40:00,29.2,29.22,29.16,29.19,121437.0,27.9971,28.0163,27.9588,27.9876,121437.0
2022-06-27 12:50:00,29.19,29.21,29.16,29.18,198869.0,27.9876,28.0067,27.9588,27.978,198869.0
2022-06-27 13:00:00,29.18,29.19,29.1,29.12,250694.0,27.978,27.9876,27.9013,27.9204,250694.0
2022-06-27 13:10:00,29.12,29.2,29.11,29.19,299555.0,27.9204,27.9971,27.9109,27.9876,299555.0
2022-06-27 13:20:00,29.2,29.2,29.16,29.18,246389.0,27.9971,27.9971,27.9588,27.978,246389.0
2022-06-27 13:30:00,29.18,29.18,29.14,29.18,98081.0,27.978,27.978,27.9396,27.978,98081.0
2022-06-27 13:40:00,29.17,29.18,29.11,29.15,77051.0,27.9684,27.978,27.9109,27.9492,77051.0
2022-06-27 13:50:00,29.15,29.2,29.14,29.19,162949.0,27.9492,27.9971,27.9396,27.9876,162949.0
2022-06-27 14:00:00,29.19,29.2,29.16,29.19,190389.0,27.9876,27.9971,27.9588,27.9876,190389.0
2022-06-27 14:10:00,29.18,29.23,29.16,29.23,387913.0,27.978,28.0259,27.9588,28.0259,387913.0
2022-06-27 14:20:00,29.23,29.25,29.19,29.2,199141.0,28.0259,28.0451,27.9876,27.9971,199141.0
2022-06-27 14:30:00,29.2,29.34,29.19,29.31,246805.0,27.9971,28.1314,27.9876,28.1026,246805.0
2022-06-27 14:40:00,29.32,29.32,29.27,29.28,198014.0,28.1122,28.1122,28.0643,28.0738,198014.0
2022-06-27 14:50:00,29.29,29.31,29.25,29.28,118949.0,28.0834,28.1026,28.0451,28.0738,118949.0
2022-06-27 15:00:00,29.28,29.28,29.18,29.22,256311.0,28.0738,28.0738,27.978,28.0163,256311.0
2022-06-27 15:10:00,29.21,29.27,29.21,29.24,204298.0,28.0067,28.0643,28.0067,28.0355,204298.0
2022-06-27 15:20:00,29.24,29.27,29.21,29.25,320481.0,28.0355,28.0643,28.0067,28.0451,320481.0
2022-06-27 15:30:00,29.25,29.26,29.21,29.23,328862.0,28.0451,28.0547,28.0067,28.0259,328862.0
2022-06-27 15:40:00,29.24,29.36,29.22,29.32,551929.0,28.0355,28.1506,28.0163,28.1122,551929.0
2022-06-27 15:50:00,29.31,29.32,29.21,29.31,1647821.0,28.1026,28.1122,28.0067,28.1026,1647821.0
2022-06-28 09:30:00,29.79,30.14,29.72,30.06,647193.0,28.5628,28.8984,28.4957,28.8217,647193.0
2022-06-28 09:40:00,30.06,30.06,29.82,29.84,423509.0,28.8217,28.8217,28.5916,28.6108,423509.0
2022-06-28 09:50:00,29.85,30.04,29.83,30.03,548333.0,28.6204,28.8025,28.6012,28.793,548333.0
2022-06-28 10:00:00,30.03,30.08,29.9,29.91,282969.0,28.793,28.8409,28.6683,28.6779,282969.0
2022-06-28 10:10:00,29.91,29.95,29.77,29.78,185434.0,28.6779,28.7162,28.5437,28.5533,185434.0
2022-06-28 10:20:00,29.77,29.79,29.67,29.76,230188.0,28.5437,28.5628,28.4478,28.5341,230188.0
2022-06-28 10:30:00,29.76,29.77,29.66,29.7,141999.0,28.5341,28.5437,28.4382,28.4765,141999.0
2022-06-28 10:40:00,29.69,29.74,29.55,29.59,312652.0,28.467,28.5149,28.3327,28.3711,312652.0
2022-06-28 10:50:00,29.59,29.64,29.52,29.63,124643.0,28.3711,28.419,28.304,28.4094,124643.0
2022-06-28 11:00:00,29.63,29.64,29.58,29.63,116300.0,28.4094,28.419,28.3615,28.4094,116300.0
2022-06-28 11:10:00,29.63,29.68,29.59,29.6,110305.0,28.4094,28.4574,28.3711,28.3807,110305.0
2022-06-28 11:20:00,29.6,29.62,29.39,29.44,253889.0,28.3807,28.3998,28.1793,28.2273,253889.0
2022-06-28 11:30:00,29.43,29.5,29.39,29.42,149596.0,28.2177,28.2848,28.1793,28.2081,149596.0
2022-06-28 11:40:00,29.41,29.46,29.38,29.46,150771.0,28.1985,28.2464,28.1697,28.2464,150771.0
2022-06-28 11:50:00,29.46,29.47,29.39,29.42,127377.0,28.2464,28.256,28.1793,28.2081,127377.0
2022-06-28 12:00:00,29.42,29.46,29.38,29.45,131207.0,28.2081,28.2464,28.1697,28.2368,131207.0
2022-06-28 12:10:00,29.45,29.51,29.4,29.46,72712.0,28.2368,28.2944,28.1889,28.2464,72712.0
2022-06-28 12:20:00,29.46,29.53,29.45,29.52,131628.0,28.2464,28.3135,28.2368,28.304,131628.0
2022-06-28 12:30:00,29.52,29.53,29.47,29.5,139362.0,28.304,28.3135,28.256,28.2848,139362.0
2022-06-28 12:40:00,29.5,29.56,29.5,29.53,115153.0,28.2848,28.3423,28.2848,28.3135,115153.0
2022-06-28 12:50:00,29.53,29.55,29.49,29.52,124982.0,28.3135,28.3327,28.2752,28.304,124982.0
2022-06-28 13:00:00,29.52,29.53,29.41,29.42,106959.0,28.304,28.3135,28.1985,28.2081,106959.0
2022-06-28 13:10:00,29.42,29.45,29.4,29.41,65105.0,28.2081,28.2368,28.1889,28.1985,65105.0
2022-06-28 13:20:00,29.41,29.46,29.35,29.44,132649.0,28.1985,28.2464,28.141,28.2273,132649.0
2022-06-28 13:30:00,29.43,29.45,29.37,29.39,115439.0,28.2177,28.2368,28.1601,28.1793,115439.0
2022-06-28 13:40:00,29.39,29.45,29.38,29.42,104962.0,28.1793,28.2368,28.1697,28.2081,104962.0
2022-06-28 13:50:00,29.42,29.44,29.39,29.4,104499.0,28.2081,28.2273,28.1793,28.1889,104499.0
2022-06-28 14:00:00,29.4,29.47,29.37,29.38,134706.0,28.1889,28.256,28.1601,28.1697,134706.0
2022-06-28 14:10:00,29.38,29.41,29.33,29.34,142347.0,28.1697,28.1985,28.1218,28.1314,142347.0
2022-06-28 14:20:00,29.33,29.34,29.29,29.31,132533.0,28.1218,28.1314,28.0834,28.1026,132533.0
2022-06-28 14:30:00,29.31,29.31,29.23,29.24,131836.0,28.1026,28.1026,28.0259,28.0355,131836.0
2022-06-28 14:40:00,29.24,29.29,29.2,29.27,169581.0,28.0355,28.0834,27.9971,28.0643,169581.0
2022-06-28 14:50:00,29.28,29.29,29.23,29.25,98431.0,28.0738,28.0834,28.0259,28.0451,98431.0
2022-06-28 15:00:00,29.24,29.26,29.16,29.2,152286.0,28.0355,28.0547,27.9588,27.9971,152286.0
2022-06-28 15:10:00,29.2,29.24,29.17,29.21,140391.0,27.9971,28.0355,27.9684,28.0067,140391.0
2022-06-28 15:20:00,29.21,29.25,29.17,29.21,359397.0,28.0067,28.0451,27.9684,28.0067,359397.0
2022-06-28 15:30:00,29.2,29.21,29.12,29.2,422047.0,27.9971,28.0067,27.9204,27.9971,422047.0
2022-06-28 15:40:00,29.2,29.21,29.1,29.14,546401.0,27.9971,28.0067,27.9013,27.9396,546401.0
2022-06-28 15:50:00,29.13,29.19,29.08,29.15,1614931.0,27.93,27.9876,27.8821,27.9492,1614931.0
2022-06-29 09:30:00,29.24,29.29,28.72,28.72,630408.0,28.0355,28.0834,27.5369,27.5369,630408.0
2022-06-29 09:40:00,28.72,28.83,28.7,28.82,245326.0,27.5369,27.6424,27.5177,27.6328,245326.0
2022-06-29 09:50:00,28.82,29.0,28.81,28.91,229123.0,27.6328,27.8054,27.6232,27.7191,229123.0
2022-06-29 10:00:00,28.91,28.98,28.79,28.82,190018.0,27.7191,27.7862,27.604,27.6328,190018.0
2022-06-29 10:10:00,28.81,28.9,28.78,28.84,402618.0,27.6232,27.7095,27.5944,27.652,402618.0
2022-06-29 10:20:00,28.83,29.01,28.82,29.0,192166.0,27.6424,27.815,27.6328,27.8054,192166.0
2022-06-29 10:30:00,29.0,29.04,28.92,29.02,281691.0,27.8054,27.8437,27.7287,27.8246,281691.0
2022-06-29 10:40:00,29.01,29.06,28.96,28.98,198140.0,27.815,27.8629,27.767,27.7862,198140.0
2022-06-29 10:50:00,28.98,29.01,28.91,28.96,245649.0,27.7862,27.815,27.7191,27.767,245649.0
2022-06-29 11:00:00,28.95,29.0,28.9,28.96,143783.0,27.7574,27.8054,27.7095,27.767,143783.0
2022-06-29 11:10:00,28.96,29.01,28.94,28.95,120731.0,27.767,27.815,27.7479,27.7574,120731.0
2022-06-29 11:20:00,28.95,28.96,28.88,28.94,184395.0,27.7574,27.767,27.6903,27.7479,184395.0
2022-06-29 11:30:00,28.94,29.01,28.92,28.99,162693.0,27.7479,27.815,27.7287,27.7958,162693.0
2022-06-29 11:40:00,28.99,29.0,28.93,28.96,298452.0,27.7958,27.8054,27.7383,27.767,298452.0
2022-06-29 11:50:00,28.96,29.01,28.95,28.98,162418.0,27.767,27.815,27.7574,27.7862,162418.0
2022-06-29 12:00:00,28.98,29.01,28.95,28.96,115314.0,27.7862,27.815,27.7574,27.767,115314.0
2022-06-29 12:10:00,28.98,29.01,28.94,28.98,205201.0,27.7862,27.815,27.7479,27.7862,205201.0
2022-06-29 12:20:00,28.99,29.02,28.9,28.91,101671.0,27.7958,27.8246,27.7095,27.7191,101671.0
2022-06-29 12:30:00,28.91,29.04,28.91,29.02,224610.0,27.7191,27.8437,27.7191,27.8246,224610.0
2022-06-29 12:40:00,29.01,29.04,28.96,29.01,181667.0,27.815,27.8437,27.767,27.815,181667.0
2022-06-29 12:50:00,29.01,29.04,28.99,29.02,354261.0,27.815,27.8437,27.7958,27.8246,354261.0
2022-06-29 13:00:00,29.01,29.08,28.99,29.08,205651.0,27.815,27.8821,27.7958,27.8821,205651.0
2022-06-29 13:10:00,29.08,29.12,29.0,29.04,113149.0,27.8821,27.9204,27.8054,27.8437,113149.0
2022-06-29 13:20:00,29.03,29.09,29.01,29.08,122037.0,27.8341,27.8917,27.815,27.8821,122037.0
2022-06-29 13:30:00,29.07,29.1,29.03,29.1,101032.0,27.8725,27.9013,27.8341,27.9013,101032.0
2022-06-29 13:40:00,29.1,29.16,29.08,29.15,95457.0,27.9013,27.9588,27.8821,27.9492,95457.0
2022-06-29 13:50:00,29.15,29.19,29.11,29.19,203950.0,27.9492,27.9876,27.9109,27.9876,203950.0
2022-06-29 14:00:00,29.18,29.26,29.18,29.23,153625.0,27.978,28.0547,27.978,28.0259,153625.0
2022-06-29 14:10:00,29.22,29.24,29.2,29.23,164050.0,28.0163,28.0355,27.9971,28.0259,164050.0
2022-06-29 14:20:00,29.22,29.23,29.18,29.21,105091.0,28.0163,28.0259,27.978,28.0067,105091.0
2022-06-29 14:30:00,29.21,29.23,29.16,29.18,159568.0,28.0067,28.0259,27.9588,27.978,159568.0
2022-06-29 14:40:00,29.18,29.19,29.11,29.11,177563.0,27.978,27.9876,27.9109,27.9109,177563.0
2022-06-29 14:50:00,29.11,29.17,29.09,29.13,125370.0,27.9109,27.9684,27.8917,27.93,125370.0
2022-06-29 15:00:00,29.13,29.18,29.09,29.17,164768.0,27.93,27.978,27.8917,27.9684,164768.0
2022-06-29 15:10:00,29.17,29.23,29.13,29.17,210394.0,27.9684,28.0259,27.93,27.9684,210394.0
2022-06-29 15:20:00,29.17,29.24,29.16,29.24,226710.0,27.9684,28.0355,27.9588,28.0355,226710.0
2022-06-29 15:30:00,29.23,29.23,29.13,29.15,268568.0,28.0259,28.0259,27.93,27.9492,268568.0
2022-06-29 15:40:00,29.15,29.16,29.08,29.12,353679.0,27.9492,27.9588,27.8821,27.9204,353679.0
2022-06-29 15:50:00,29.13,29.15,29.04,29.12,911444.0,27.93,27.9492,27.8437,27.9204,911444.0
2022-06-30 09:30:00,28.86,28.96,28.67,28.7,662785.0,27.6711,27.767,27.489,27.5177,662785.0
2022-06-30 09:40:00,28.7,28.79,28.57,28.71,551588.0,27.5177,27.604,27.3931,27.5273,551588.0
2022-06-30 09:50:00,28.7,28.77,28.66,28.74,284116.0,27.5177,27.5849,27.4794,27.5561,284116.0
2022-06-30 10:00:00,28.75,28.75,28.62,28.66,367325.0,27.5657,27.5657,27.441,27.4794,367325.0
2022-06-30 10:10:00,28.66,28.83,28.66,28.79,301828.0,27.4794,27.6424,27.4794,27.604,301828.0
2022-06-30 10:20:00,28.8,28.82,28.72,28.8,294664.0,27.6136,27.6328,27.5369,27.6136,294664.0
2022-06-30 10:30:00,28.79,28.93,28.74,28.74,281342.0,27.604,27.7383,27.5561,27.5561,281342.0
2022-06-30 10:40:00,28.73,28.76,28.7,28.74,244657.0,27.5465,27.5753,27.5177,27.5561,244657.0
2022-06-30 10:50:00,28.74,28.87,28.73,28.86,231109.0,27.5561,27.6807,27.5465,27.6711,231109.0
2022-06-30 11:00:00,28.85,28.85,28.79,28.85,279470.0,27.6616,27.6616,27.604,27.6616,279470.0
2022-06-30 11:10:00,28.85,28.87,28.81,28.82,239860.0,27.6616,27.6807,27.6232,27.6328,239860.0
2022-06-30 11:20:00,28.83,28.96,28.82,28.92,253971.0,27.6424,27.767,27.6328,27.7287,253971.0
2022-06-30 11:30:00,28.93,28.98,28.91,28.93,277659.0,27.7383,27.7862,27.7191,27.7383,277659.0
2022-06-30 11:40:00,28.93,29.03,28.92,29.01,164853.0,27.7383,27.8341,27.7287,27.815,164853.0
2022-06-30 11:50:00,29.01,29.03,28.98,29.02,234781.0,27.815,27.8341,27.7862,27.8246,234781.0
2022-06-30 12:00:00,29.03,29.03,28.93,28.93,173246.0,27.8341,27.8341,27.7383,27.7383,173246.0
2022-06-30 12:10:00,28.93,29.06,28.93,29.05,134298.0,27.7383,27.8629,27.7383,27.8533,134298.0
2022-06-30 12:20:00,29.04,29.23,29.04,29.21,199380.0,27.8437,28.0259,27.8437,28.0067,199380.0
2022-06-30 12:30:00,29.2,29.24,29.13,29.15,172031.0,27.9971,28.0355,27.93,27.9492,172031.0
2022-06-30 12:40:00,29.15,29.2,29.13,29.14,155365.0,27.9492,27.9971,27.93,27.9396,155365.0
2022-06-30 12:50:00,29.14,29.17,29.12,29.14,142900.0,27.9396,27.9684,27.9204,27.9396,142900.0
2022-06-30 13:00:00,29.15,29.17,29.09,29.1,135760.0,27.9492,27.9684,27.8917,27.9013,135760.0
2022-06-30 13:10:00,29.09,29.09,28.98,28.99,164711.0,27.8917,27.8917,27.7862,27.7958,164711.0
2022-06-30 13:20:00,29.0,29.16,28.99,29.13,216189.0,27.8054,27.9588,27.7958,27.93,216189.0
2022-06-30 13:30:00,29.12,29.14,29.1,29.13,210911.0,27.9204,27.9396,27.9013,27.93,210911.0
2022-06-30 13:40:00,29.13,29.18,29.08,29.14,287759.0,27.93,27.978,27.8821,27.9396,287759.0
2022-06-30 13:50:00,29.13,29.17,29.11,29.13,233164.0,27.93,27.9684,27.9109,27.93,233164.0
2022-06-30 14:00:00,29.14,29.16,29.08,29.1,339935.0,27.9396,27.9588,27.8821,27.9013,339935.0
2022-06-30 14:10:00,29.1,29.14,29.07,29.1,257413.0,27.9013,27.9396,27.8725,27.9013,257413.0
2022-06-30 14:20:00,29.1,29.12,29.02,29.09,315793.0,27.9013,27.9204,27.8246,27.8917,315793.0
2022-06-30 14:30:00,29.09,29.14,29.08,29.12,208249.0,27.8917,27.9396,27.8821,27.9204,208249.0
2022-06-30 14:40:00,29.12,29.12,29.02,29.09,199133.0,27.9204,27.9204,27.8246,27.8917,199133.0
2022-06-30 14:50:00,29.08,29.09,29.01,29.05,169001.0,27.8821,27.8917,27.815,27.8533,169001.0
2022-06-30 15:00:00,29.06,29.07,28.92,28.93,245175.0,27.8629,27.8725,27.7287,27.7383,245175.0
2022-06-30 15:10:00,28.93,28.96,28.87,28.89,312684.0,27.7383,27.767,27.6807,27.6999,312684.0
2022-06-30 15:20:00,28.89,29.04,28.88,29.04,347966.0,27.6999,27.8437,27.6903,27.8437,347966.0
2022-06-30 15:30:00,29.03,29.12,29.02,29.06,455159.0,27.8341,27.9204,27.8246,27.8629,455159.0
2022-06-30 15:40:00,29.06,29.11,28.98,29.07,537907.0,27.8629,27.9109,27.7862,27.8725,537907.0
2022-06-30 15:50:00,29.06,29.1,28.97,29.08,1966898.0,27.8629,27.9013,27.7766,27.8821,1966898.0
2022-07-01 09:30:00,29.09,29.29,29.0,29.27,411294.0,27.8917,28.0834,27.8054,28.0643,411294.0
2022-07-01 09:40:00,29.28,29.54,29.27,29.41,343826.0,28.0738,28.3231,28.0643,28.1985,343826.0
2022-07-01 09:50:00,29.41,29.47,29.27,29.38,756221.0,28.1985,28.256,28.0643,28.1697,756221.0
2022-07-01 10:00:00,29.39,29.46,29.14,29.21,356069.0,28.1793,28.2464,27.9396,28.0067,356069.0
2022-07-01 10:10:00,29.21,29.23,28.87,28.98,284478.0,28.0067,28.0259,27.6807,27.7862,284478.0
2022-07-01 10:20:00,28.97,28.99,28.82,28.92,292481.0,27.7766,27.7958,27.6328,27.7287,292481.0
2022-07-01 10:30:00,28.92,28.94,28.86,28.92,185245.0,27.7287,27.7479,27.6711,27.7287,185245.0
2022-07-01 10:40:00,28.92,29.07,28.9,29.03,195368.0,27.7287,27.8725,27.7095,27.8341,195368.0
2022-07-01 10:50:00,29.02,29.09,28.96,29.05,187637.0,27.8246,27.8917,27.767,27.8533,187637.0
2022-07-01 11:00:00,29.04,29.13,28.97,29.11,164288.0,27.8437,27.93,27.7766,27.9109,164288.0
2022-07-01 11:10:00,29.11,29.21,29.07,29.21,225215.0,27.9109,28.0067,27.8725,28.0067,225215.0
2022-07-01 11:20:00,29.2,29.23,29.1,29.15,246151.0,27.9971,28.0259,27.9013,27.9492,246151.0
2022-07-01 11:30:00,29.15,29.19,29.11,29.13,162252.0,27.9492,27.9876,27.9109,27.93,162252.0
2022-07-01 11:40:00,29.13,29.15,29.08,29.12,114127.0,27.93,27.9492,27.8821,27.9204,114127.0
2022-07-01 11:50:00,29.11,29.11,29.01,29.03,122521.0,27.9109,27.9109,27.815,27.8341,122521.0
2022-07-01 12:00:00,29.04,29.07,29.0,29.05,93079.0,27.8437,27.8725,27.8054,27.8533,93079.0
2022-07-01 12:10:00,29.05,29.08,29.02,29.07,139225.0,27.8533,27.8821,27.8246,27.8725,139225.0
2022-07-01 12:20:00,29.06,29.11,29.03,29.05,121012.0,27.8629,27.9109,27.8341,27.8533,121012.0
2022-07-01 12:30:00,29.05,29.07,28.99,29.0,171967.0,27.8533,27.8725,27.7958,27.8054,171967.0
2022-07-01 12:40:00,28.99,29.01,28.95,28.98,126104.0,27.7958,27.815,27.7574,27.7862,126104.0
2022-07-01 12:50:00,28.98,29.04,28.97,28.98,129968.0,27.7862,27.8437,27.7766,27.7862,129968.0
2022-07-01 13:00:00,28.98,29.01,28.95,28.98,94535.0,27.7862,27.815,27.7574,27.7862,94535.0
2022-07-01 13:10:00,28.98,29.05,28.96,29.03,137578.0,27.7862,27.8533,27.767,27.8341,137578.0
2022-07-01 13:20:00,29.03,29.09,29.02,29.08,82601.0,27.8341,27.8917,27.8246,27.8821,82601.0
2022-07-01 13:30:00,29.08,29.12,29.04,29.09,192892.0,27.8821,27.9204,27.8437,27.8917,192892.0
2022-07-01 13:40:00,29.09,29.11,29.07,29.1,139598.0,27.8917,27.9109,27.8725,27.9013,139598.0
2022-07-01 13:50:00,29.09,29.13,29.08,29.11,101466.0,27.8917,27.93,27.8821,27.9109,101466.0
2022-07-01 14:00:00,29.12,29.15,29.1,29.11,122648.0,27.9204,27.9492,27.9013,27.9109,122648.0
2022-07-01 14:10:00,29.12,29.2,29.07,29.2,176343.0,27.9204,27.9971,27.8725,27.9971,176343.0
2022-07-01 14:20:00,29.2,29.32,29.18,29.27,184959.0,27.9971,28.1122,27.978,28.0643,184959.0
2022-07-01 14:30:00,29.27,29.31,29.26,29.28,157676.0,28.0643,28.1026,28.0547,28.0738,157676.0
2022-07-01 14:40:00,29.28,29.29,29.23,29.24,157566.0,28.0738,28.0834,28.0259,28.0355,157566.0
2022-07-01 14:50:00,29.24,29.25,29.17,29.23,182404.0,28.0355,28.0451,27.9684,28.0259,182404.0
2022-07-01 15:00:00,29.24,29.29,29.19,29.28,175664.0,28.0355,28.0834,27.9876,28.0738,175664.0
2022-07-01 15:10:00,29.29,29.33,29.27,29.29,195253.0,28.0834,28.1218,28.0643,28.0834,195253.0
2022-07-01 15:20:00,29.3,29.31,29.27,29.27,204295.0,28.093,28.1026,28.0643,28.0643,204295.0
2022-07-01 15:30:00,29.28,29.38,29.27,29.37,279533.0,28.0738,28.1697,28.0643,28.1601,279533.0
2022-07-01 15:40:00,29.37,29.42,29.35,29.37,242903.0,28.1601,28.2081,28.141,28.1601,242903.0
2022-07-01 15:50:00,29.38,29.41,29.24,29.34,1094852.0,28.1697,28.1985,28.0355,28.1314,1094852.0
2022-07-05 09:30:00,28.99,28.99,28.71,28.77,553628.0,27.7958,27.7958,27.5273,27.5849,553628.0
2022-07-05 09:40:00,28.77,28.85,28.65,28.72,626695.0,27.5849,27.6616,27.4698,27.5369,626695.0
2022-07-05 09:50:00,28.73,28.76,28.46,28.46,687816.0,27.5465,27.5753,27.2876,27.2876,687816.0
2022-07-05 10:00:00,28.46,28.5,28.26,28.35,1067079.0,27.2876,27.326,27.0959,27.1822,1067079.0
2022-07-05 10:10:00,28.34,28.45,28.29,28.3,645348.0,27.1726,27.278,27.1246,27.1342,645348.0
2022-07-05 10:20:00,28.29,28.44,28.26,28.42,524225.0,27.1246,27.2685,27.0959,27.2493,524225.0
2022-07-05 10:30:00,28.42,28.52,28.32,28.5,376249.0,27.2493,27.3452,27.1534,27.326,376249.0
2022-07-05 10:40:00,28.5,28.52,28.37,28.44,802215.0,27.326,27.3452,27.2013,27.2685,802215.0
2022-07-05 10:50:00,28.44,28.44,28.32,28.38,466715.0,27.2685,27.2685,27.1534,27.2109,466715.0
2022-07-05 11:00:00,28.38,28.5,28.32,28.5,229986.0,27.2109,27.326,27.1534,27.326,229986.0
2022-07-05 11:10:00,28.5,28.52,28.45,28.49,183653.0,27.326,27.3452,27.278,27.3164,183653.0
2022-07-05 11:20:00,28.49,28.51,28.43,28.47,225821.0,27.3164,27.3356,27.2589,27.2972,225821.0
2022-07-05 11:30:00,28.48,28.51,28.38,28.4,187932.0,27.3068,27.3356,27.2109,27.2301,187932.0
2022-07-05 11:40:00,28.41,28.49,28.4,28.48,129896.0,27.2397,27.3164,27.2301,27.3068,129896.0
2022-07-05 11:50:00,28.49,28.5,28.36,28.43,454375.0,27.3164,27.326,27.1917,27.2589,454375.0
2022-07-05 12:00:00,28.44,28.45,28.27,28.28,522607.0,27.2685,27.278,27.1055,27.115,522607.0
2022-07-05 12:10:00,28.29,28.33,28.18,28.22,290498.0,27.1246,27.163,27.0192,27.0575,290498.0
2022-07-05 12:20:00,28.23,28.35,28.21,28.26,326521.0,27.0671,27.1822,27.0479,27.0959,326521.0
2022-07-05 12:30:00,28.26,28.26,28.2,28.24,234779.0,27.0959,27.0959,27.0383,27.0767,234779.0
2022-07-05 12:40:00,28.23,28.24,28.13,28.14,176409.0,27.0671,27.0767,26.9712,26.9808,176409.0
2022-07-05 12:50:00,28.14,28.15,28.09,28.11,194880.0,26.9808,26.9904,26.9329,26.952,194880.0
2022-07-05 13:00:00,28.1,28.17,28.09,28.15,214238.0,26.9425,27.0096,26.9329,26.9904,214238.0
2022-07-05 13:10:00,28.15,28.26,28.14,28.26,418398.0,26.9904,27.0959,26.9808,27.0959,418398.0
2022-07-05 13:20:00,28.26,28.28,28.18,28.23,486504.0,27.0959,27.115,27.0192,27.0671,486504.0
2022-07-05 13:30:00,28.22,28.25,28.14,28.19,541639.0,27.0575,27.0863,26.9808,27.0287,541639.0
2022-07-05 13:40:00,28.19,28.23,28.14,28.17,349736.0,27.0287,27.0671,26.9808,27.0096,349736.0
2022-07-05 13:50:00,28.17,28.22,28.16,28.22,330583.0,27.0096,27.0575,27.0,27.0575,330583.0
2022-07-05 14:00:00,28.22,28.27,28.19,28.2,528307.0,27.0575,27.1055,27.0287,27.0383,528307.0
2022-07-05 14:10:00,28.2,28.24,28.15,28.19,523729.0,27.0383,27.0767,26.9904,27.0287,523729.0
2022-07-05 14:20:00,28.19,28.23,28.16,28.21,682045.0,27.0287,27.0671,27.0,27.0479,682045.0
2022-07-05 14:30:00,28.22,28.45,28.21,28.44,274297.0,27.0575,27.278,27.0479,27.2685,274297.0
2022-07-05 14:40:00,28.44,28.46,28.4,28.44,213703.0,27.2685,27.2876,27.2301,27.2685,213703.0
2022-07-05 14:50:00,28.44,28.45,28.41,28.44,133789.0,27.2685,27.278,27.2397,27.2685,133789.0
2022-07-05 15:00:00,28.44,28.5,28.38,28.5,232129.0,27.2685,27.326,27.2109,27.326,232129.0
2022-07-05 15:10:00,28.5,28.51,28.46,28.48,335330.0,27.326,27.3356,27.2876,27.3068,335330.0
2022-07-05 15:20:00,28.48,28.52,28.46,28.5,741093.0,27.3068,27.3452,27.2876,27.326,741093.0
2022-07-05 15:30:00,28.51,28.52,28.44,28.45,927169.0,27.3356,27.3452,27.2685,27.278,927169.0
2022-07-05 15:40:00,28.45,28.51,28.43,28.5,424174.0,27.278,27.3356,27.2589,27.326,424174.0
2022-07-05 15:50:00,28.49,28.51,28.46,28.51,1940926.0,27.3164,27.3356,27.2876,27.3356,1940926.0
2022-07-06 09:30:00,28.7,28.99,28.62,28.91,568291.0,27.5177,27.7958,27.441,27.7191,568291.0
2022-07-06 09:40:00,28.92,28.97,28.78,28.78,396464.0,27.7287,27.7766,27.5944,27.5944,396464.0
2022-07-06 09:50:00,28.78,28.85,28.67,28.68,294080.0,27.5944,27.6616,27.489,27.4986,294080.0
2022-07-06 10:00:00,28.68,28.76,28.58,28.75,307960.0,27.4986,27.5753,27.4027,27.5657,307960.0
2022-07-06 10:10:00,28.75,28.81,28.67,28.8,402760.0,27.5657,27.6232,27.489,27.6136,402760.0
2022-07-06 10:20:00,28.8,28.94,28.76,28.86,437821.0,27.6136,27.7479,27.5753,27.6711,437821.0
2022-07-06 10:30:00,28.86,28.96,28.78,28.81,253542.0,27.6711,27.767,27.5944,27.6232,253542.0
2022-07-06 10:40:00,28.81,28.83,28.68,28.69,194128.0,27.6232,27.6424,27.4986,27.5082,194128.0
2022-07-06 10:50:00,28.69,28.75,28.67,28.71,195156.0,27.5082,27.5657,27.489,27.5273,195156.0
2022-07-06 11:00:00,28.71,28.73,28.66,28.69,239073.0,27.5273,27.5465,27.4794,27.5082,239073.0
2022-07-06 11:10:00,28.69,28.74,28.66,28.71,148168.0,27.5082,27.5561,27.4794,27.5273,148168.0
2022-07-06 11:20:00,28.71,28.73,28.69,28.71,158391.0,27.5273,27.5465,27.5082,27.5273,158391.0
2022-07-06 11:30:00,28.7,28.71,28.65,28.67,349616.0,27.5177,27.5273,27.4698,27.489,349616.0
2022-07-06 11:40:00,28.67,28.7,28.64,28.68,159409.0,27.489,27.5177,27.4602,27.4986,159409.0
2022-07-06 11:50:00,28.69,28.73,28.65,28.73,176259.0,27.5082,27.5465,27.4698,27.5465,176259.0
2022-07-06 12:00:00,28.73,28.75,28.64,28.66,179640.0,27.5465,27.5657,27.4602,27.4794,179640.0
2022-07-06 12:10:00,28.65,28.7,28.64,28.66,136693.0,27.4698,27.5177,27.4602,27.4794,136693.0
2022-07-06 12:20:00,28.66,28.69,28.64,28.68,113219.0,27.4794,27.5082,27.4602,27.4986,113219.0
2022-07-06 12:30:00,28.68,28.69,28.64,28.66,83423.0,27.4986,27.5082,27.4602,27.4794,83423.0
2022-07-06 12:40:00,28.66,28.69,28.65,28.67,92378.0,27.4794,27.5082,27.4698,27.489,92378.0
2022-07-06 12:50:00,28.67,28.68,28.64,28.68,103237.0,27.489,27.4986,27.4602,27.4986,103237.0
2022-07-06 13:00:00,28.68,28.75,28.67,28.74,78891.0,27.4986,27.5657,27.489,27.5561,78891.0
2022-07-06 13:10:00,28.74,28.76,28.71,28.75,163033.0,27.5561,27.5753,27.5273,27.5657,163033.0
2022-07-06 13:20:00,28.75,28.75,28.68,28.69,123276.0,27.5657,27.5657,27.4986,27.5082,123276.0
2022-07-06 13:30:00,28.68,28.72,28.66,28.7,146324.0,27.4986,27.5369,27.4794,27.5177,146324.0
2022-07-06 13:40:00,28.7,28.72,28.67,28.7,171639.0,27.5177,27.5369,27.489,27.5177,171639.0
2022-07-06 13:50:00,28.7,28.74,28.69,28.73,217959.0,27.5177,27.5561,27.5082,27.5465,217959.0
2022-07-06 14:00:00,28.72,28.78,28.66,28.74,283318.0,27.5369,27.5944,27.4794,27.5561,283318.0
2022-07-06 14:10:00,28.74,28.77,28.68,28.72,344010.0,27.5561,27.5849,27.4986,27.5369,344010.0
2022-07-06 14:20:00,28.72,28.87,28.71,28.87,273372.0,27.5369,27.6807,27.5273,27.6807,273372.0
2022-07-06 14:30:00,28.87,28.98,28.86,28.95,289443.0,27.6807,27.7862,27.6711,27.7574,289443.0
2022-07-06 14:40:00,28.95,29.03,28.94,28.97,292192.0,27.7574,27.8341,27.7479,27.7766,292192.0
2022-07-06 14:50:00,28.96,28.98,28.92,28.98,167783.0,27.767,27.7862,27.7287,27.7862,167783.0
2022-07-06 15:00:00,28.98,28.99,28.9,28.93,223837.0,27.7862,27.7958,27.7095,27.7383,223837.0
2022-07-06 15:10:00,28.92,29.01,28.92,28.98,189490.0,27.7287,27.815,27.7287,27.7862,189490.0
2022-07-06 15:20:00,28.98,29.04,28.97,29.04,241069.0,27.7862,27.8437,27.7766,27.8437,241069.0
2022-07-06 15:30:00,29.03,29.06,29.02,29.03,271061.0,27.8341,27.8629,27.8246,27.8341,271061.0
2022-07-06 15:40:00,29.02,29.03,28.92,28.93,425615.0,27.8246,27.8341,27.7287,27.7383,425615.0
2022-07-06 15:50:00,28.94,28.96,28.85,28.91,1154296.0,27.7479,27.767,27.6616,27.7191,1154296.0
2022-07-07 09:30:00,28.96,29.14,28.95,29.08,442482.0,27.767,27.9396,27.7574,27.8821,442482.0
2022-07-07 09:40:00,29.08,29.15,29.02,29.13,304450.0,27.8821,27.9492,27.8246,27.93,304450.0
2022-07-07 09:50:00,29.14,29.17,29.03,29.17,281833.0,27.9396,27.9684,27.8341,27.9684,281833.0
2022-07-07 10:00:00,29.16,29.17,28.85,28.86,278847.0,27.9588,27.9684,27.6616,27.6711,278847.0
2022-07-07 10:10:00,28.85,28.92,28.82,28.86,228476.0,27.6616,27.7287,27.6328,27.6711,228476.0
2022-07-07 10:20:00,28.85,28.94,28.82,28.92,180791.0,27.6616,27.7479,27.6328,27.7287,180791.0
2022-07-07 10:30:00,28.92,29.1,28.91,29.05,262338.0,27.7287,27.9013,27.7191,27.8533,262338.0
2022-07-07 10:40:00,29.05,29.05,28.95,29.03,168772.0,27.8533,27.8533,27.7574,27.8341,168772.0
2022-07-07 10:50:00,29.03,29.05,28.96,28.97,224984.0,27.8341,27.8533,27.767,27.7766,224984.0
2022-07-07 11:00:00,28.98,29.03,28.97,28.98,199702.0,27.7862,27.8341,27.7766,27.7862,199702.0
2022-07-07 11:10:00,28.98,29.02,28.96,28.98,200176.0,27.7862,27.8246,27.767,27.7862,200176.0
2022-07-07 11:20:00,28.98,29.02,28.94,29.0,213070.0,27.7862,27.8246,27.7479,27.8054,213070.0
2022-07-07 11:30:00,29.0,29.06,28.98,29.05,236725.0,27.8054,27.8629,27.7862,27.8533,236725.0
2022-07-07 11:40:00,29.05,29.08,29.02,29.08,197357.0,27.8533,27.8821,27.8246,27.8821,197357.0
2022-07-07 11:50:00,29.08,29.08,29.03,29.05,155586.0,27.8821,27.8821,27.8341,27.8533,155586.0
2022-07-07 12:00:00,29.04,29.09,29.03,29.04,181137.0,27.8437,27.8917,27.8341,27.8437,181137.0
2022-07-07 12:10:00,29.04,29.08,29.0,29.08,147897.0,27.8437,27.8821,27.8054,27.8821,147897.0
2022-07-07 12:20:00,29.07,29.1,29.05,29.07,156436.0,27.8725,27.9013,27.8533,27.8725,156436.0
2022-07-07 12:30:00,29.06,29.11,29.05,29.09,202128.0,27.8629,27.9109,27.8533,27.8917,202128.0
2022-07-07 12:40:00,29.09,29.11,28.99,28.99,174068.0,27.8917,27.9109,27.7958,27.7958,174068.0
2022-07-07 12:50:00,28.99,29.03,28.98,29.02,192009.0,27.7958,27.8341,27.7862,27.8246,192009.0
2022-07-07 13:00:00,29.02,29.04,28.98,29.0,134829.0,27.8246,27.8437,27.7862,27.8054,134829.0
2022-07-07 13:10:00,29.0,29.03,28.96,29.0,141745.0,27.8054,27.8341,27.767,27.8054,141745.0
2022-07-07 13:20:00,29.0,29.01,28.96,28.96,113675.0,27.8054,27.815,27.767,27.767,113675.0
2022-07-07 13:30:00,28.96,29.01,28.95,29.01,137377.0,27.767,27.815,27.7574,27.815,137377.0
2022-07-07 13:40:00,29.0,29.04,28.99,29.03,98396.0,27.8054,27.8437,27.7958,27.8341,98396.0
2022-07-07 13:50:00,29.02,29.07,29.01,29.05,137061.0,27.8246,27.8725,27.815,27.8533,137061.0
2022-07-07 14:00:00,29.05,29.11,29.05,29.09,154771.0,27.8533,27.9109,27.8533,27.8917,154771.0
2022-07-07 14:10:00,29.09,29.12,29.08,29.11,151244.0,27.8917,27.9204,27.8821,27.9109,151244.0
2022-07-07 14:20:00,29.1,29.15,29.1,29.15,145526.0,27.9013,27.9492,27.9013,27.9492,145526.0
2022-07-07 14:30:00,29.15,29.19,29.12,29.19,260441.0,27.9492,27.9876,27.9204,27.9876,260441.0
2022-07-07 14:40:00,29.19,29.19,29.17,29.19,131361.0,27.9876,27.9876,27.9684,27.9876,131361.0
2022-07-07 14:50:00,29.19,29.26,29.18,29.26,578375.0,27.9876,28.0547,27.978,28.0547,578375.0
2022-07-07 15:00:00,29.26,29.31,29.24,29.31,315640.0,28.0547,28.1026,28.0355,28.1026,315640.0
2022-07-07 15:10:00,29.31,29.35,29.3,29.32,305180.0,28.1026,28.141,28.093,28.1122,305180.0
2022-07-07 15:20:00,29.31,29.35,29.29,29.29,493656.0,28.1026,28.141,28.0834,28.0834,493656.0
2022-07-07 15:30:00,29.29,29.34,29.26,29.26,564124.0,28.0834,28.1314,28.0547,28.0547,564124.0
2022-07-07 15:40:00,29.27,29.28,29.24,29.25,420528.0,28.0643,28.0738,28.0355,28.0451,420528.0
2022-07-07 15:50:00,29.25,29.27,29.18,29.23,1481926.0,28.0451,28.0643,27.978,28.0259,1481926.0
2022-07-08 09:30:00,29.22,29.34,28.98,29.04,386664.0,28.0163,28.1314,27.7862,27.8437,386664.0
2022-07-08 09:40:00,29.04,29.12,28.85,28.85,249666.0,27.8437,27.9204,27.6616,27.6616,249666.0
2022-07-08 09:50:00,28.84,28.9,28.76,28.78,226856.0,27.652,27.7095,27.5753,27.5944,226856.0
2022-07-08 10:00:00,28.78,28.78,28.62,28.63,248627.0,27.5944,27.5944,27.441,27.4506,248627.0
2022-07-08 10:10:00,28.63,28.7,28.58,28.68,221641.0,27.4506,27.5177,27.4027,27.4986,221641.0
2022-07-08 10:20:00,28.68,28.84,28.6,28.84,175965.0,27.4986,27.652,27.4219,27.652,175965.0
2022-07-08 10:30:00,28.83,28.86,28.76,28.86,146564.0,27.6424,27.6711,27.5753,27.6711,146564.0
2022-07-08 10:40:00,28.86,28.89,28.8,28.87,159363.0,27.6711,27.6999,27.6136,27.6807,159363.0
2022-07-08 10:50:00,28.88,28.91,28.81,28.88,171747.0,27.6903,27.7191,27.6232,27.6903,171747.0
2022-07-08 11:00:00,28.88,28.95,28.84,28.95,181923.0,27.6903,27.7574,27.652,27.7574,181923.0
2022-07-08 11:10:00,28.94,29.0,28.92,28.93,140927.0,27.7479,27.8054,27.7287,27.7383,140927.0
2022-07-08 11:20:00,28.93,29.07,28.92,29.04,161326.0,27.7383,27.8725,27.7287,27.8437,161326.0
2022-07-08 11:30:00,29.04,29.08,29.0,29.03,105098.0,27.8437,27.8821,27.8054,27.8341,105098.0
2022-07-08 11:40:00,29.03,29.04,28.88,28.93,184840.0,27.8341,27.8437,27.6903,27.7383,184840.0
2022-07-08 11:50:00,28.93,28.95,28.89,28.93,87922.0,27.7383,27.7574,27.6999,27.7383,87922.0
2022-07-08 12:00:00,28.94,28.94,28.87,28.9,157586.0,27.7479,27.7479,27.6807,27.7095,157586.0
2022-07-08 12:10:00,28.91,29.0,28.9,29.0,109291.0,27.7191,27.8054,27.7095,27.8054,109291.0
2022-07-08 12:20:00,29.0,29.01,28.92,28.94,187982.0,27.8054,27.815,27.7287,27.7479,187982.0
2022-07-08 12:30:00,28.94,28.95,28.89,28.9,100023.0,27.7479,27.7574,27.6999,27.7095,100023.0
2022-07-08 12:40:00,28.89,28.91,28.86,28.88,90625.0,27.6999,27.7191,27.6711,27.6903,90625.0
2022-07-08 12:50:00,28.88,28.89,28.81,28.83,121472.0,27.6903,27.6999,27.6232,27.6424,121472.0
2022-07-08 13:00:00,28.82,28.91,28.82,28.91,109439.0,27.6328,27.7191,27.6328,27.7191,109439.0
2022-07-08 13:10:00,28.9,28.92,28.89,28.92,73558.0,27.7095,27.7287,27.6999,27.7287,73558.0
2022-07-08 13:20:00,28.92,28.97,28.9,28.97,79911.0,27.7287,27.7766,27.7095,27.7766,79911.0
2022-07-08 13:30:00,28.96,28.98,28.93,28.96,113252.0,27.767,27.7862,27.7383,27.767,113252.0
2022-07-08 13:40:00,28.96,29.0,28.95,28.99,101169.0,27.767,27.8054,27.7574,27.7958,101169.0
2022-07-08 13:50:00,28.99,29.01,28.97,28.98,114698.0,27.7958,27.815,27.7766,27.7862,114698.0
2022-07-08 14:00:00,28.98,29.01,28.97,29.0,199789.0,27.7862,27.815,27.7766,27.8054,199789.0
2022-07-08 14:10:00,29.0,29.02,28.98,29.01,137901.0,27.8054,27.8246,27.7862,27.815,137901.0
2022-07-08 14:20:00,29.0,29.06,29.0,29.05,133255.0,27.8054,27.8629,27.8054,27.8533,133255.0
2022-07-08 14:30:00,29.05,29.09,29.04,29.07,187745.0,27.8533,27.8917,27.8437,27.8725,187745.0
2022-07-08 14:40:00,29.06,29.1,29.05,29.07,147615.0,27.8629,27.9013,27.8533,27.8725,147615.0
2022-07-08 14:50:00,29.07,29.1,29.02,29.1,213064.0,27.8725,27.9013,27.8246,27.9013,213064.0
2022-07-08 15:00:00,29.11,29.13,29.08,29.09,205010.0,27.9109,27.93,27.8821,27.8917,205010.0
2022-07-08 15:10:00,29.09,29.13,29.08,29.12,125515.0,27.8917,27.93,27.8821,27.9204,125515.0
2022-07-08 15:20:00,29.12,29.14,29.08,29.09,191603.0,27.9204,27.9396,27.8821,27.8917,191603.0
2022-07-08 15:30:00,29.09,29.13,29.06,29.06,234888.0,27.8917,27.93,27.8629,27.8629,234888.0
2022-07-08 15:40:00,29.06,29.07,29.02,29.04,379236.0,27.8629,27.8725,27.8246,27.8437,379236.0
2022-07-08 15:50:00,29.03,29.04,28.97,28.99,889765.0,27.8341,27.8437,27.7766,27.7958,889765.0
2022-07-11 09:30:00,28.75,28.99,28.73,28.82,426348.0,27.5657,27.7958,27.5465,27.6328,426348.0
2022-07-11 09:40:00,28.83,28.83,28.69,28.75,200975.0,27.6424,27.6424,27.5082,27.5657,200975.0
2022-07-11 09:50:00,28.74,28.98,28.73,28.98,279638.0,27.5561,27.7862,27.5465,27.7862,279638.0
2022-07-11 10:00:00,28.97,29.12,28.95,29.09,746024.0,27.7766,27.9204,27.7574,27.8917,746024.0
2022-07-11 10:10:00,29.08,29.17,29.03,29.04,322025.0,27.8821,27.9684,27.8341,27.8437,322025.0
2022-07-11 10:20:00,29.04,29.06,28.97,29.01,176036.0,27.8437,27.8629,27.7766,27.815,176036.0
2022-07-11 10:30:00,29.01,29.08,29.0,29.05,168042.0,27.815,27.8821,27.8054,27.8533,168042.0
2022-07-11 10:40:00,29.04,29.09,29.01,29.07,102550.0,27.8437,27.8917,27.815,27.8725,102550.0
2022-07-11 10:50:00,29.08,29.1,28.95,28.98,219048.0,27.8821,27.9013,27.7574,27.7862,219048.0
2022-07-11 11:00:00,28.97,29.03,28.96,29.01,138198.0,27.7766,27.8341,27.767,27.815,138198.0
2022-07-11 11:10:00,29.0,29.05,28.98,28.99,107963.0,27.8054,27.8533,27.7862,27.7958,107963.0
2022-07-11 11:20:00,29.0,29.06,28.97,29.05,107959.0,27.8054,27.8629,27.7766,27.8533,107959.0
2022-07-11 11:30:00,29.04,29.05,28.98,29.0,111930.0,27.8437,27.8533,27.7862,27.8054,111930.0
2022-07-11 11:40:00,29.0,29.01,28.97,28.99,87997.0,27.8054,27.815,27.7766,27.7958,87997.0
2022-07-11 11:50:00,28.98,29.02,28.96,29.01,95966.0,27.7862,27.8246,27.767,27.815,95966.0
2022-07-11 12:00:00,29.01,29.03,28.95,28.99,122676.0,27.815,27.8341,27.7574,27.7958,122676.0
2022-07-11 12:10:00,28.98,29.01,28.97,28.98,73659.0,27.7862,27.815,27.7766,27.7862,73659.0
2022-07-11 12:20:00,28.98,28.98,28.93,28.95,73168.0,27.7862,27.7862,27.7383,27.7574,73168.0
2022-07-11 12:30:00,28.96,29.01,28.94,29.01,94642.0,27.767,27.815,27.7479,27.815,94642.0
2022-07-11 12:40:00,29.0,29.01,28.96,28.98,87841.0,27.8054,27.815,27.767,27.7862,87841.0
2022-07-11 12:50:00,28.98,29.01,28.96,28.99,70879.0,27.7862,27.815,27.767,27.7958,70879.0
2022-07-11 13:00:00,28.99,29.07,28.97,29.07,94191.0,27.7958,27.8725,27.7766,27.8725,94191.0
2022-07-11 13:10:00,29.06,29.08,29.02,29.06,127340.0,27.8629,27.8821,27.8246,27.8629,127340.0
2022-07-11 13:20:00,29.06,29.07,29.02,29.04,88648.0,27.8629,27.8725,27.8246,27.8437,88648.0
2022-07-11 13:30:00,29.04,29.1,29.03,29.06,140637.0,27.8437,27.9013,27.8341,27.8629,140637.0
2022-07-11 13:40:00,29.06,29.08,29.03,29.04,116561.0,27.8629,27.8821,27.8341,27.8437,116561.0
2022-07-11 13:50:00,29.03,29.05,29.02,29.02,99755.0,27.8341,27.8533,27.8246,27.8246,99755.0
2022-07-11 14:00:00,29.02,29.03,28.97,28.98,152253.0,27.8246,27.8341,27.7766,27.7862,152253.0
2022-07-11 14:10:00,28.97,28.98,28.91,28.96,252207.0,27.7766,27.7862,27.7191,27.767,252207.0
2022-07-11 14:20:00,28.96,28.97,28.91,28.92,345342.0,27.767,27.7766,27.7191,27.7287,345342.0
2022-07-11 14:30:00,28.92,28.95,28.9,28.94,245382.0,27.7287,27.7574,27.7095,27.7479,245382.0
2022-07-11 14:40:00,28.94,28.99,28.92,28.94,209839.0,27.7479,27.7958,27.7287,27.7479,209839.0
2022-07-11 14:50:00,28.94,28.94,28.88,28.88,230775.0,27.7479,27.7479,27.6903,27.6903,230775.0
2022-07-11 15:00:00,28.88,28.9,28.82,28.82,224181.0,27.6903,27.7095,27.6328,27.6328,224181.0
2022-07-11 15:10:00,28.82,28.83,28.75,28.79,403691.0,27.6328,27.6424,27.5657,27.604,403691.0
2022-07-11 15:20:00,28.78,28.85,28.76,28.85,424154.0,27.5944,27.6616,27.5753,27.6616,424154.0
2022-07-11 15:30:00,28.85,28.88,28.84,28.85,299053.0,27.6616,27.6903,27.652,27.6616,299053.0
2022-07-11 15:40:00,28.85,28.86,28.78,28.79,249022.0,27.6616,27.6711,27.5944,27.604,249022.0
2022-07-11 15:50:00,28.79,28.86,28.75,28.86,859007.0,27.604,27.6711,27.5657,27.6711,859007.0
2022-07-12 09:30:00,28.57,28.64,28.23,28.29,806226.0,27.3931,27.4602,27.0671,27.1246,806226.0
2022-07-12 09:40:00,28.3,28.35,28.14,28.34,340638.0,27.1342,27.1822,26.9808,27.1726,340638.0
2022-07-12 09:50:00,28.33,28.53,28.32,28.48,323279.0,27.163,27.3547,27.1534,27.3068,323279.0
2022-07-12 10:00:00,28.47,28.47,28.24,28.34,295178.0,27.2972,27.2972,27.0767,27.1726,295178.0
2022-07-12 10:10:00,28.34,28.51,28.33,28.51,335066.0,27.1726,27.3356,27.163,27.3356,335066.0
2022-07-12 10:20:00,28.51,28.53,28.41,28.43,201439.0,27.3356,27.3547,27.2397,27.2589,201439.0
2022-07-12 10:30:00,28.44,28.51,28.42,28.42,204597.0,27.2685,27.3356,27.2493,27.2493,204597.0
2022-07-12 10:40:00,28.43,28.49,28.41,28.47,241428.0,27.2589,27.3164,27.2397,27.2972,241428.0
2022-07-12 10:50:00,28.46,28.53,28.45,28.49,138612.0,27.2876,27.3547,27.278,27.3164,138612.0
2022-07-12 11:00:00,28.49,28.53,28.45,28.49,162308.0,27.3164,27.3547,27.278,27.3164,162308.0
2022-07-12 11:10:00,28.49,28.55,28.44,28.48,206140.0,27.3164,27.3739,27.2685,27.3068,206140.0
2022-07-12 11:20:00,28.48,28.61,28.48,28.61,210015.0,27.3068,27.4314,27.3068,27.4314,210015.0
2022-07-12 11:30:00,28.62,28.62,28.54,28.55,124024.0,27.441,27.441,27.3643,27.3739,124024.0
2022-07-12 11:40:00,28.55,28.55,28.47,28.49,202299.0,27.3739,27.3739,27.2972,27.3164,202299.0
2022-07-12 11:50:00,28.49,28.49,28.35,28.46,339831.0,27.3164,27.3164,27.1822,27.2876,339831.0
2022-07-12 12:00:00,28.46,28.51,28.45,28.48,112341.0,27.2876,27.3356,27.278,27.3068,112341.0
2022-07-12 12:10:00,28.48,28.55,28.47,28.53,120079.0,27.3068,27.3739,27.2972,27.3547,120079.0
2022-07-12 12:20:00,28.53,28.61,28.52,28.59,108603.0,27.3547,27.4314,27.3452,27.4123,108603.0
2022-07-12 12:30:00,28.6,28.62,28.55,28.55,182280.0,27.4219,27.441,27.3739,27.3739,182280.0
2022-07-12 12:40:00,28.55,28.59,28.54,28.58,110783.0,27.3739,27.4123,27.3643,27.4027,110783.0
2022-07-12 12:50:00,28.58,28.58,28.54,28.57,197831.0,27.4027,27.4027,27.3643,27.3931,197831.0
2022-07-12 13:00:00,28.57,28.58,28.5,28.53,239645.0,27.3931,27.4027,27.326,27.3547,239645.0
2022-07-12 13:10:00,28.53,28.53,28.48,28.5,175597.0,27.3547,27.3547,27.3068,27.326,175597.0
2022-07-12 13:20:00,28.5,28.54,28.47,28.53,142273.0,27.326,27.3643,27.2972,27.3547,142273.0
2022-07-12 13:30:00,28.52,28.56,28.51,28.55,170454.0,27.3452,27.3835,27.3356,27.3739,170454.0
2022-07-12 13:40:00,28.54,28.56,28.51,28.52,133123.0,27.3643,27.3835,27.3356,27.3452,133123.0
2022-07-12 13:50:00,28.52,28.53,28.5,28.53,144306.0,27.3452,27.3547,27.326,27.3547,144306.0
2022-07-12 14:00:00,28.53,28.61,28.52,28.6,292379.0,27.3547,27.4314,27.3452,27.4219,292379.0
2022-07-12 14:10:00,28.6,28.61,28.54,28.56,258488.0,27.4219,27.4314,27.3643,27.3835,258488.0
2022-07-12 14:20:00,28.56,28.57,28.51,28.53,359321.0,27.3835,27.3931,27.3356,27.3547,359321.0
2022-07-12 14:30:00,28.53,28.56,28.47,28.49,337535.0,27.3547,27.3835,27.2972,27.3164,337535.0
2022-07-12 14:40:00,28.49,28.54,28.47,28.52,284155.0,27.3164,27.3643,27.2972,27.3452,284155.0
2022-07-12 14:50:00,28.53,28.53,28.44,28.44,296779.0,27.3547,27.3547,27.2685,27.2685,296779.0
2022-07-12 15:00:00,28.45,28.45,28.37,28.38,424529.0,27.278,27.278,27.2013,27.2109,424529.0
2022-07-12 15:10:00,28.38,28.44,28.37,28.42,283644.0,27.2109,27.2685,27.2013,27.2493,283644.0
2022-07-12 15:20:00,28.42,28.44,28.34,28.36,451935.0,27.2493,27.2685,27.1726,27.1917,451935.0
2022-07-12 15:30:00,28.36,28.41,28.28,28.32,424693.0,27.1917,27.2397,27.115,27.1534,424693.0
2022-07-12 15:40:00,28.31,28.37,28.28,28.34,497160.0,27.1438,27.2013,27.115,27.1726,497160.0
2022-07-12 15:50:00,28.33,28.43,28.3,28.41,1027257.0,27.163,27.2589,27.1342,27.2397,1027257.0
2022-07-13 09:30:00,28.06,28.25,28.0,28.21,519641.0,26.9041,27.0863,26.8466,27.0479,519641.0
2022-07-13 09:40:00,28.22,28.25,28.05,28.18,347120.0,27.0575,27.0863,26.8945,27.0192,347120.0
2022-07-13 09:50:00,28.18,28.25,28.15,28.2,267074.0,27.0192,27.0863,26.9904,27.0383,267074.0
2022-07-13 10:00:00,28.19,28.21,28.05,28.09,297026.0,27.0287,27.0479,26.8945,26.9329,297026.0
2022-07-13 10:10:00,28.09,28.12,28.0,28.01,357241.0,26.9329,26.9616,26.8466,26.8562,357241.0
2022-07-13 10:20:00,28.0,28.07,27.95,28.06,261090.0,26.8466,26.9137,26.7986,26.9041,261090.0
2022-07-13 10:30:00,28.05,28.23,28.04,28.23,237805.0,26.8945,27.0671,26.8849,27.0671,237805.0
2022-07-13 10:40:00,28.23,28.35,28.19,28.33,413052.0,27.0671,27.1822,27.0287,27.163,413052.0
2022-07-13 10:50:00,28.33,28.36,28.25,28.29,1019679.0,27.163,27.1917,27.0863,27.1246,1019679.0
2022-07-13 11:00:00,28.29,28.32,28.24,28.25,1098146.0,27.1246,27.1534,27.0767,27.0863,1098146.0
2022-07-13 11:10:00,28.26,28.3,28.15,28.18,941079.0,27.0959,27.1342,26.9904,27.0192,941079.0
2022-07-13 11:20:00,28.18,28.19,28.09,28.11,275957.0,27.0192,27.0287,26.9329,26.952,275957.0
2022-07-13 11:30:00,28.11,28.14,28.05,28.1,306220.0,26.952,26.9808,26.8945,26.9425,306220.0
2022-07-13 11:40:00,28.1,28.13,28.05,28.13,183233.0,26.9425,26.9712,26.8945,26.9712,183233.0
2022-07-13 11:50:00,28.14,28.22,28.13,28.19,224398.0,26.9808,27.0575,26.9712,27.0287,224398.0
2022-07-13 12:00:00,28.2,28.29,28.19,28.28,311447.0,27.0383,27.1246,27.0287,27.115,311447.0
2022-07-13 12:10:00,28.28,28.29,28.23,28.26,362092.0,27.115,27.1246,27.0671,27.0959,362092.0
2022-07-13 12:20:00,28.26,28.34,28.24,28.33,316208.0,27.0959,27.1726,27.0767,27.163,316208.0
2022-07-13 12:30:00,28.33,28.42,28.3,28.41,254798.0,27.163,27.2493,27.1342,27.2397,254798.0
2022-07-13 12:40:00,28.41,28.47,28.3,28.42,2314147.0,27.2397,27.2972,27.1342,27.2493,2314147.0
2022-07-13 12:50:00,28.41,28.43,28.37,28.43,369270.0,27.2397,27.2589,27.2013,27.2589,369270.0
2022-07-13 13:00:00,28.43,28.5,28.39,28.4,766868.0,27.2589,27.326,27.2205,27.2301,766868.0
2022-07-13 13:10:00,28.4,28.47,28.35,28.41,402405.0,27.2301,27.2972,27.1822,27.2397,402405.0
2022-07-13 13:20:00,28.41,28.48,28.39,28.45,329275.0,27.2397,27.3068,27.2205,27.278,329275.0
2022-07-13 13:30:00,28.45,28.46,28.38,28.41,224584.0,27.278,27.2876,27.2109,27.2397,224584.0
2022-07-13 13:40:00,28.41,28.47,28.4,28.43,560323.0,27.2397,27.2972,27.2301,27.2589,560323.0
2022-07-13 13:50:00,28.44,28.44,28.37,28.4,186347.0,27.2685,27.2685,27.2013,27.2301,186347.0
2022-07-13 14:00:00,28.39,28.39,28.26,28.31,309252.0,27.2205,27.2205,27.0959,27.1438,309252.0
2022-07-13 14:10:00,28.32,28.36,28.27,28.32,283153.0,27.1534,27.1917,27.1055,27.1534,283153.0
2022-07-13 14:20:00,28.32,28.41,28.3,28.41,142581.0,27.1534,27.2397,27.1342,27.2397,142581.0
2022-07-13 14:30:00,28.41,28.45,28.39,28.44,295364.0,27.2397,27.278,27.2205,27.2685,295364.0
2022-07-13 14:40:00,28.44,28.47,28.39,28.4,362082.0,27.2685,27.2972,27.2205,27.2301,362082.0
2022-07-13 14:50:00,28.4,28.44,28.36,28.44,332717.0,27.2301,27.2685,27.1917,27.2685,332717.0
2022-07-13 15:00:00,28.45,28.48,28.38,28.4,287315.0,27.278,27.3068,27.2109,27.2301,287315.0
2022-07-13 15:10:00,28.4,28.5,28.38,28.49,1546749.0,27.2301,27.326,27.2109,27.3164,1546749.0
2022-07-13 15:20:00,28.49,28.5,28.42,28.43,215332.0,27.3164,27.326,27.2493,27.2589,215332.0
2022-07-13 15:30:00,28.43,28.43,28.35,28.36,324406.0,27.2589,27.2589,27.1822,27.1917,324406.0
2022-07-13 15:40:00,28.36,28.36,28.28,28.3,420971.0,27.1917,27.1917,27.115,27.1342,420971.0
2022-07-13 15:50:00,28.29,28.3,28.2,28.21,1410823.0,27.1246,27.1342,27.0383,27.0479,1410823.0
2022-07-14 09:30:00,27.85,27.91,27.59,27.72,677869.0,26.7028,26.7603,26.4535,26.5781,677869.0
2022-07-14 09:40:00,27.7,27.83,27.67,27.82,402838.0,26.5589,26.6836,26.5302,26.674,402838.0
2022-07-14 09:50:00,27.82,27.95,27.78,27.81,343468.0,26.674,26.7986,26.6356,26.6644,343468.0
2022-07-14 10:00:00,27.8,27.88,27.71,27.87,309357.0,26.6548,26.7315,26.5685,26.7219,309357.0
2022-07-14 10:10:00,27.87,27.92,27.82,27.83,202449.0,26.7219,26.7699,26.674,26.6836,202449.0
2022-07-14 10:20:00,27.84,27.96,27.82,27.89,284989.0,26.6932,26.8082,26.674,26.7411,284989.0
2022-07-14 10:30:00,27.89,27.95,27.84,27.94,245510.0,26.7411,26.7986,26.6932,26.789,245510.0
2022-07-14 10:40:00,27.93,28.02,27.91,28.02,204113.0,26.7795,26.8658,26.7603,26.8658,204113.0
2022-07-14 10:50:00,28.01,28.1,27.99,28.03,250040.0,26.8562,26.9425,26.837,26.8753,250040.0
2022-07-14 11:00:00,28.03,28.08,27.95,28.02,345660.0,26.8753,26.9233,26.7986,26.8658,345660.0
2022-07-14 11:10:00,28.02,28.02,27.93,28.01,180119.0,26.8658,26.8658,26.7795,26.8562,180119.0
2022-07-14 11:20:00,28.01,28.06,27.98,28.05,169233.0,26.8562,26.9041,26.8274,26.8945,169233.0
2022-07-14 11:30:00,28.05,28.11,28.01,28.1,163242.0,26.8945,26.952,26.8562,26.9425,163242.0
2022-07-14 11:40:00,28.11,28.24,28.11,28.17,312996.0,26.952,27.0767,26.952,27.0096,312996.0
2022-07-14 11:50:00,28.18,28.29,28.17,28.21,295854.0,27.0192,27.1246,27.0096,27.0479,295854.0
2022-07-14 12:00:00,28.23,28.24,28.17,28.18,107653.0,27.0671,27.0767,27.0096,27.0192,107653.0
2022-07-14 12:10:00,28.18,28.25,28.18,28.21,153663.0,27.0192,27.0863,27.0192,27.0479,153663.0
2022-07-14 12:20:00,28.2,28.21,28.06,28.07,173317.0,27.0383,27.0479,26.9041,26.9137,173317.0
2022-07-14 12:30:00,28.07,28.09,28.04,28.07,123524.0,26.9137,26.9329,26.8849,26.9137,123524.0
2022-07-14 12:40:00,28.07,28.07,28.0,28.02,127388.0,26.9137,26.9137,26.8466,26.8658,127388.0
2022-07-14 12:50:00,28.01,28.06,28.01,28.05,103876.0,26.8562,26.9041,26.8562,26.8945,103876.0
2022-07-14 13:00:00,28.05,28.05,27.99,28.04,128683.0,26.8945,26.8945,26.837,26.8849,128683.0
2022-07-14 13:10:00,28.04,28.11,28.01,28.09,192081.0,26.8849,26.952,26.8562,26.9329,192081.0
2022-07-14 13:20:00,28.08,28.11,28.06,28.09,113365.0,26.9233,26.952,26.9041,26.9329,113365.0
2022-07-14 13:30:00,28.09,28.1,28.03,28.06,161519.0,26.9329,26.9425,26.8753,26.9041,161519.0
2022-07-14 13:40:00,28.07,28.09,28.05,28.08,121944.0,26.9137,26.9329,26.8945,26.9233,121944.0
2022-07-14 13:50:00,28.08,28.11,28.05,28.09,130245.0,26.9233,26.952,26.8945,26.9329,130245.0
2022-07-14 14:00:00,28.08,28.18,28.08,28.18,121453.0,26.9233,27.0192,26.9233,27.0192,121453.0
2022-07-14 14:10:00,28.17,28.21,28.12,28.21,125245.0,27.0096,27.0479,26.9616,27.0479,125245.0
2022-07-14 14:20:00,28.21,28.26,28.2,28.24,153345.0,27.0479,27.0959,27.0383,27.0767,153345.0
2022-07-14 14:30:00,28.25,28.27,28.19,28.26,273308.0,27.0863,27.1055,27.0287,27.0959,273308.0
2022-07-14 14:40:00,28.26,28.27,28.16,28.19,201902.0,27.0959,27.1055,27.0,27.0287,201902.0
2022-07-14 14:50:00,28.19,28.24,28.18,28.23,139078.0,27.0287,27.0767,27.0192,27.0671,139078.0
2022-07-14 15:00:00,28.22,28.25,28.17,28.19,122420.0,27.0575,27.0863,27.0096,27.0287,122420.0
2022-07-14 15:10:00,28.19,28.23,28.15,28.18,295428.0,27.0287,27.0671,26.9904,27.0192,295428.0
2022-07-14 15:20:00,28.19,28.22,28.17,28.21,243709.0,27.0287,27.0575,27.0096,27.0479,243709.0
2022-07-14 15:30:00,28.22,28.24,28.14,28.17,223604.0,27.0575,27.0767,26.9808,27.0096,223604.0
2022-07-14 15:40:00,28.17,28.18,28.14,28.16,294733.0,27.0096,27.0192,26.9808,27.0,294733.0
2022-07-14 15:50:00,28.17,28.2,28.14,28.17,1344334.0,27.0096,27.0383,26.9808,27.0096,1344334.0
2022-07-15 09:30:00,28.72,28.94,28.57,28.68,1121237.0,27.5369,27.7479,27.3931,27.4986,1121237.0
2022-07-15 09:40:00,28.68,28.83,28.66,28.7,617645.0,27.4986,27.6424,27.4794,27.5177,617645.0
2022-07-15 09:50:00,28.7,28.75,28.57,28.64,307197.0,27.5177,27.5657,27.3931,27.4602,307197.0
2022-07-15 10:00:00,28.63,28.88,28.63,28.78,399992.0,27.4506,27.6903,27.4506,27.5944,399992.0
2022-07-15 10:10:00,28.78,28.84,28.73,28.77,99309.0,27.5944,27.652,27.5465,27.5849,99309.0
2022-07-15 10:20:00,28.78,28.91,28.7,28.9,195907.0,27.5944,27.7191,27.5177,27.7095,195907.0
2022-07-15 10:30:00,28.91,28.92,28.76,28.77,220223.0,27.7191,27.7287,27.5753,27.5849,220223.0
2022-07-15 10:40:00,28.77,28.81,28.72,28.74,337524.0,27.5849,27.6232,27.5369,27.5561,337524.0
2022-07-15 10:50:00,28.74,28.78,28.73,28.77,126164.0,27.5561,27.5944,27.5465,27.5849,126164.0
2022-07-15 11:00:00,28.76,28.87,28.75,28.86,152455.0,27.5753,27.6807,27.5657,27.6711,152455.0
2022-07-15 11:10:00,28.86,28.9,28.83,28.87,659370.0,27.6711,27.7095,27.6424,27.6807,659370.0
2022-07-15 11:20:00,28.87,28.91,28.84,28.86,100301.0,27.6807,27.7191,27.652,27.6711,100301.0
2022-07-15 11:30:00,28.86,28.86,28.8,28.82,167215.0,27.6711,27.6711,27.6136,27.6328,167215.0
2022-07-15 11:40:00,28.82,28.83,28.76,28.79,157305.0,27.6328,27.6424,27.5753,27.604,157305.0
2022-07-15 11:50:00,28.79,28.79,28.71,28.71,188561.0,27.604,27.604,27.5273,27.5273,188561.0
2022-07-15 12:00:00,28.71,28.72,28.66,28.68,168525.0,27.5273,27.5369,27.4794,27.4986,168525.0
2022-07-15 12:10:00,28.68,28.75,28.65,28.71,250979.0,27.4986,27.5657,27.4698,27.5273,250979.0
2022-07-15 12:20:00,28.7,28.71,28.66,28.68,185976.0,27.5177,27.5273,27.4794,27.4986,185976.0
2022-07-15 12:30:00,28.68,28.75,28.66,28.69,172138.0,27.4986,27.5657,27.4794,27.5082,172138.0
2022-07-15 12:40:00,28.69,28.7,28.64,28.68,147506.0,27.5082,27.5177,27.4602,27.4986,147506.0
2022-07-15 12:50:00,28.68,28.75,28.67,28.75,206295.0,27.4986,27.5657,27.489,27.5657,206295.0
2022-07-15 13:00:00,28.75,28.79,28.74,28.77,124334.0,27.5657,27.604,27.5561,27.5849,124334.0
2022-07-15 13:10:00,28.77,28.79,28.75,28.77,119051.0,27.5849,27.604,27.5657,27.5849,119051.0
2022-07-15 13:20:00,28.77,28.81,28.74,28.81,87089.0,27.5849,27.6232,27.5561,27.6232,87089.0
2022-07-15 13:30:00,28.8,28.84,28.79,28.8,109699.0,27.6136,27.652,27.604,27.6136,109699.0
2022-07-15 13:40:00,28.8,28.8,28.74,28.75,89905.0,27.6136,27.6136,27.5561,27.5657,89905.0
2022-07-15 13:50:00,28.74,28.76,28.67,28.68,190198.0,27.5561,27.5753,27.489,27.4986,190198.0
2022-07-15 14:00:00,28.68,28.68,28.64,28.68,119659.0,27.4986,27.4986,27.4602,27.4986,119659.0
2022-07-15 14:10:00,28.68,28.7,28.64,28.65,128432.0,27.4986,27.5177,27.4602,27.4698,128432.0
2022-07-15 14:20:00,28.65,28.69,28.63,28.65,205369.0,27.4698,27.5082,27.4506,27.4698,205369.0
2022-07-15 14:30:00,28.65,28.7,28.65,28.69,95769.0,27.4698,27.5177,27.4698,27.5082,95769.0
2022-07-15 14:40:00,28.69,28.74,28.67,28.74,257286.0,27.5082,27.5561,27.489,27.5561,257286.0
2022-07-15 14:50:00,28.74,28.75,28.71,28.75,109300.0,27.5561,27.5657,27.5273,27.5657,109300.0
2022-07-15 15:00:00,28.75,28.78,28.72,28.77,132982.0,27.5657,27.5944,27.5369,27.5849,132982.0
2022-07-15 15:10:00,28.77,28.78,28.75,28.76,136704.0,27.5849,27.5944,27.5657,27.5753,136704.0
2022-07-15 15:20:00,28.77,28.8,28.74,28.76,280479.0,27.5849,27.6136,27.5561,27.5753,280479.0
2022-07-15 15:30:00,28.77,28.78,28.74,28.77,741201.0,27.5849,27.5944,27.5561,27.5849,741201.0
2022-07-15 15:40:00,28.76,28.81,28.75,28.8,229677.0,27.5753,27.6232,27.5657,27.6136,229677.0
2022-07-15 15:50:00,28.8,28.87,28.76,28.86,1689146.0,27.6136,27.6807,27.5753,27.6711,1689146.0
2022-07-18 09:30:00,28.9,29.17,28.87,29.13,541148.0,27.7095,27.9684,27.6807,27.93,541148.0
2022-07-18 09:40:00,29.14,29.3,29.06,29.17,394991.0,27.9396,28.093,27.8629,27.9684,394991.0
2022-07-18 09:50:00,29.17,29.26,29.13,29.13,229429.0,27.9684,28.0547,27.93,27.93,229429.0
2022-07-18 10:00:00,29.13,29.18,29.08,29.12,280859.0,27.93,27.978,27.8821,27.9204,280859.0
2022-07-18 10:10:00,29.12,29.19,29.05,29.16,173824.0,27.9204,27.9876,27.8533,27.9588,173824.0
2022-07-18 10:20:00,29.16,29.17,29.06,29.08,215286.0,27.9588,27.9684,27.8629,27.8821,215286.0
2022-07-18 10:30:00,29.07,29.13,29.06,29.11,143703.0,27.8725,27.93,27.8629,27.9109,143703.0
2022-07-18 10:40:00,29.11,29.12,29.07,29.1,143293.0,27.9109,27.9204,27.8725,27.9013,143293.0
2022-07-18 10:50:00,29.1,29.15,29.06,29.14,200843.0,27.9013,27.9492,27.8629,27.9396,200843.0
2022-07-18 11:00:00,29.13,29.15,29.07,29.09,173304.0,27.93,27.9492,27.8725,27.8917,173304.0
2022-07-18 11:10:00,29.1,29.15,29.08,29.14,88234.0,27.9013,27.9492,27.8821,27.9396,88234.0
2022-07-18 11:20:00,29.14,29.16,29.11,29.12,122409.0,27.9396,27.9588,27.9109,27.9204,122409.0
2022-07-18 11:30:00,29.12,29.12,29.07,29.09,194282.0,27.9204,27.9204,27.8725,27.8917,194282.0
2022-07-18 11:40:00,29.1,29.18,29.09,29.18,237347.0,27.9013,27.978,27.8917,27.978,237347.0
2022-07-18 11:50:00,29.18,29.25,29.16,29.24,154343.0,27.978,28.0451,27.9588,28.0355,154343.0
2022-07-18 12:00:00,29.24,29.25,29.13,29.16,207867.0,28.0355,28.0451,27.93,27.9588,207867.0
2022-07-18 12:10:00,29.16,29.2,29.12,29.13,144226.0,27.9588,27.9971,27.9204,27.93,144226.0
2022-07-18 12:20:00,29.14,29.16,29.12,29.12,163444.0,27.9396,27.9588,27.9204,27.9204,163444.0
2022-07-18 12:30:00,29.12,29.18,29.12,29.18,105035.0,27.9204,27.978,27.9204,27.978,105035.0
2022-07-18 12:40:00,29.18,29.19,29.14,29.16,82908.0,27.978,27.9876,27.9396,27.9588,82908.0
2022-07-18 12:50:00,29.16,29.16,29.12,29.14,73415.0,27.9588,27.9588,27.9204,27.9396,73415.0
2022-07-18 13:00:00,29.15,29.17,29.14,29.16,87477.0,27.9492,27.9684,27.9396,27.9588,87477.0
2022-07-18 13:10:00,29.16,29.19,29.13,29.15,91163.0,27.9588,27.9876,27.93,27.9492,91163.0
2022-07-18 13:20:00,29.15,29.21,29.14,29.21,120549.0,27.9492,28.0067,27.9396,28.0067,120549.0
2022-07-18 13:30:00,29.21,29.21,29.11,29.14,101413.0,28.0067,28.0067,27.9109,27.9396,101413.0
2022-07-18 13:40:00,29.14,29.15,29.11,29.13,100050.0,27.9396,27.9492,27.9109,27.93,100050.0
2022-07-18 13:50:00,29.13,29.17,29.08,29.09,110582.0,27.93,27.9684,27.8821,27.8917,110582.0
2022-07-18 14:00:00,29.09,29.12,29.07,29.1,135765.0,27.8917,27.9204,27.8725,27.9013,135765.0
2022-07-18 14:10:00,29.1,29.16,29.09,29.11,232480.0,27.9013,27.9588,27.8917,27.9109,232480.0
2022-07-18 14:20:00,29.11,29.11,29.04,29.05,106604.0,27.9109,27.9109,27.8437,27.8533,106604.0
2022-07-18 14:30:00,29.05,29.11,29.04,29.1,125809.0,27.8533,27.9109,27.8437,27.9013,125809.0
2022-07-18 14:40:00,29.1,29.1,29.04,29.05,102096.0,27.9013,27.9013,27.8437,27.8533,102096.0
2022-07-18 14:50:00,29.05,29.05,28.99,29.02,159564.0,27.8533,27.8533,27.7958,27.8246,159564.0
2022-07-18 15:00:00,29.01,29.06,29.0,29.05,115398.0,27.815,27.8629,27.8054,27.8533,115398.0
2022-07-18 15:10:00,29.05,29.09,29.04,29.09,161861.0,27.8533,27.8917,27.8437,27.8917,161861.0
2022-07-18 15:20:00,29.09,29.09,29.02,29.03,198211.0,27.8917,27.8917,27.8246,27.8341,198211.0
2022-07-18 15:30:00,29.03,29.03,28.94,28.96,396182.0,27.8341,27.8341,27.7479,27.767,396182.0
2022-07-18 15:40:00,28.96,28.96,28.82,28.82,372370.0,27.767,27.767,27.6328,27.6328,372370.0
2022-07-18 15:50:00,28.83,28.91,28.8,28.81,1768704.0,27.6424,27.7191,27.6136,27.6232,1768704.0
2022-07-19 09:30:00,29.18,29.36,29.09,29.28,407410.0,27.978,28.1506,27.8917,28.0738,407410.0
2022-07-19 09:40:00,29.28,29.36,29.23,29.32,245910.0,28.0738,28.1506,28.0259,28.1122,245910.0
2022-07-19 09:50:00,29.33,29.37,29.25,29.32,207958.0,28.1218,28.1601,28.0451,28.1122,207958.0
2022-07-19 10:00:00,29.32,29.42,29.31,29.34,203641.0,28.1122,28.2081,28.1026,28.1314,203641.0
2022-07-19 10:10:00,29.34,29.47,29.34,29.43,261980.0,28.1314,28.256,28.1314,28.2177,261980.0
2022-07-19 10:20:00,29.42,29.49,29.42,29.46,224514.0,28.2081,28.2752,28.2081,28.2464,224514.0
2022-07-19 10:30:00,29.46,29.51,29.44,29.46,209946.0,28.2464,28.2944,28.2273,28.2464,209946.0
2022-07-19 10:40:00,29.46,29.5,29.44,29.5,169635.0,28.2464,28.2848,28.2273,28.2848,169635.0
2022-07-19 10:50:00,29.5,29.53,29.48,29.52,272674.0,28.2848,28.3135,28.2656,28.304,272674.0
2022-07-19 11:00:00,29.51,29.59,29.51,29.59,225458.0,28.2944,28.3711,28.2944,28.3711,225458.0
2022-07-19 11:10:00,29.59,29.6,29.51,29.52,291308.0,28.3711,28.3807,28.2944,28.304,291308.0
2022-07-19 11:20:00,29.52,29.52,29.43,29.45,401111.0,28.304,28.304,28.2177,28.2368,401111.0
2022-07-19 11:30:00,29.45,29.52,29.44,29.48,230393.0,28.2368,28.304,28.2273,28.2656,230393.0
2022-07-19 11:40:00,29.47,29.48,29.38,29.39,232988.0,28.256,28.2656,28.1697,28.1793,232988.0
2022-07-19 11:50:00,29.39,29.44,29.37,29.43,488396.0,28.1793,28.2273,28.1601,28.2177,488396.0
2022-07-19 12:00:00,29.43,29.44,29.34,29.35,189368.0,28.2177,28.2273,28.1314,28.141,189368.0
2022-07-19 12:10:00,29.35,29.35,29.32,29.34,499012.0,28.141,28.141,28.1122,28.1314,499012.0
2022-07-19 12:20:00,29.33,29.42,29.33,29.41,242064.0,28.1218,28.2081,28.1218,28.1985,242064.0
2022-07-19 12:30:00,29.41,29.46,29.4,29.46,193917.0,28.1985,28.2464,28.1889,28.2464,193917.0
2022-07-19 12:40:00,29.46,29.52,29.45,29.5,159318.0,28.2464,28.304,28.2368,28.2848,159318.0
2022-07-19 12:50:00,29.51,29.51,29.43,29.44,189609.0,28.2944,28.2944,28.2177,28.2273,189609.0
2022-07-19 13:00:00,29.43,29.45,29.42,29.44,182942.0,28.2177,28.2368,28.2081,28.2273,182942.0
2022-07-19 13:10:00,29.44,29.44,29.38,29.39,147608.0,28.2273,28.2273,28.1697,28.1793,147608.0
2022-07-19 13:20:00,29.4,29.42,29.39,29.41,125610.0,28.1889,28.2081,28.1793,28.1985,125610.0
2022-07-19 13:30:00,29.41,29.47,29.39,29.46,333306.0,28.1985,28.256,28.1793,28.2464,333306.0
2022-07-19 13:40:00,29.46,29.48,29.44,29.47,148169.0,28.2464,28.2656,28.2273,28.256,148169.0
2022-07-19 13:50:00,29.47,29.48,29.43,29.48,171964.0,28.256,28.2656,28.2177,28.2656,171964.0
2022-07-19 14:00:00,29.48,29.54,29.47,29.53,199961.0,28.2656,28.3231,28.256,28.3135,199961.0
2022-07-19 14:10:00,29.52,29.59,29.52,29.59,170438.0,28.304,28.3711,28.304,28.3711,170438.0
2022-07-19 14:20:00,29.59,29.62,29.57,29.62,140463.0,28.3711,28.3998,28.3519,28.3998,140463.0
2022-07-19 14:30:00,29.62,29.65,29.58,29.6,324612.0,28.3998,28.4286,28.3615,28.3807,324612.0
2022-07-19 14:40:00,29.59,29.6,29.55,29.58,186926.0,28.3711,28.3807,28.3327,28.3615,186926.0
2022-07-19 14:50:00,29.58,29.63,29.56,29.59,174220.0,28.3615,28.4094,28.3423,28.3711,174220.0
2022-07-19 15:00:00,29.59,29.62,29.54,29.62,418060.0,28.3711,28.3998,28.3231,28.3998,418060.0
2022-07-19 15:10:00,29.62,29.62,29.55,29.58,313431.0,28.3998,28.3998,28.3327,28.3615,313431.0
2022-07-19 15:20:00,29.58,29.6,29.54,29.6,574231.0,28.3615,28.3807,28.3231,28.3807,574231.0
2022-07-19 15:30:00,29.6,29.64,29.58,29.64,438514.0,28.3807,28.419,28.3615,28.419,438514.0
2022-07-19 15:40:00,29.64,29.71,29.63,29.67,571788.0,28.419,28.4861,28.4094,28.4478,571788.0
2022-07-19 15:50:00,29.67,29.77,29.63,29.71,2215450.0,28.4478,28.5437,28.4094,28.4861,2215450.0
2022-07-20 09:30:00,29.5,29.57,29.42,29.48,301650.0,28.2848,28.3519,28.2081,28.2656,301650.0
2022-07-20 09:40:00,29.48,29.55,29.41,29.47,232964.0,28.2656,28.3327,28.1985,28.256,232964.0
2022-07-20 09:50:00,29.47,29.52,29.42,29.5,249074.0,28.256,28.304,28.2081,28.2848,249074.0
2022-07-20 10:00:00,29.5,29.55,29.45,29.48,280373.0,28.2848,28.3327,28.2368,28.2656,280373.0
2022-07-20 10:10:00,29.49,29.52,29.38,29.42,236261.0,28.2752,28.304,28.1697,28.2081,236261.0
2022-07-20 10:20:00,29.42,29.52,29.4,29.49,217551.0,28.2081,28.304,28.1889,28.2752,217551.0
2022-07-20 10:30:00,29.49,29.62,29.48,29.59,168326.0,28.2752,28.3998,28.2656,28.3711,168326.0
2022-07-20 10:40:00,29.59,29.66,29.54,29.65,172508.0,28.3711,28.4382,28.3231,28.4286,172508.0
2022-07-20 10:50:00,29.64,29.72,29.62,29.72,148933.0,28.419,28.4957,28.3998,28.4957,148933.0
2022-07-20 11:00:00,29.72,29.73,29.61,29.66,197567.0,28.4957,28.5053,28.3903,28.4382,197567.0
2022-07-20 11:10:00,29.66,29.67,29.61,29.62,153971.0,28.4382,28.4478,28.3903,28.3998,153971.0
2022-07-20 11:20:00,29.62,29.64,29.54,29.62,128173.0,28.3998,28.419,28.3231,28.3998,128173.0
2022-07-20 11:30:00,29.62,29.68,29.58,29.6,130038.0,28.3998,28.4574,28.3615,28.3807,130038.0
2022-07-20 11:40:00,29.59,29.66,29.59,29.65,182140.0,28.3711,28.4382,28.3711,28.4286,182140.0
2022-07-20 11:50:00,29.65,29.7,29.63,29.67,155399.0,28.4286,28.4765,28.4094,28.4478,155399.0
2022-07-20 12:00:00,29.67,29.7,29.63,29.7,127024.0,28.4478,28.4765,28.4094,28.4765,127024.0
2022-07-20 12:10:00,29.7,29.7,29.62,29.66,132695.0,28.4765,28.4765,28.3998,28.4382,132695.0
2022-07-20 12:20:00,29.66,29.67,29.6,29.61,115474.0,28.4382,28.4478,28.3807,28.3903,115474.0
2022-07-20 12:30:00,29.61,29.68,29.6,29.67,90289.0,28.3903,28.4574,28.3807,28.4478,90289.0
2022-07-20 12:40:00,29.67,29.68,29.6,29.61,313872.0,28.4478,28.4574,28.3807,28.3903,313872.0
2022-07-20 12:50:00,29.62,29.7,29.61,29.66,177591.0,28.3998,28.4765,28.3903,28.4382,177591.0
2022-07-20 13:00:00,29.65,29.66,29.49,29.53,178921.0,28.4286,28.4382,28.2752,28.3135,178921.0
2022-07-20 13:10:00,29.52,29.52,29.45,29.48,118469.0,28.304,28.304,28.2368,28.2656,118469.0
2022-07-20 13:20:00,29.49,29.62,29.47,29.62,145764.0,28.2752,28.3998,28.256,28.3998,145764.0
2022-07-20 13:30:00,29.62,29.66,29.56,29.6,132684.0,28.3998,28.4382,28.3423,28.3807,132684.0
2022-07-20 13:40:00,29.6,29.63,29.58,29.59,113827.0,28.3807,28.4094,28.3615,28.3711,113827.0
2022-07-20 13:50:00,29.59,29.62,29.52,29.55,149467.0,28.3711,28.3998,28.304,28.3327,149467.0
2022-07-20 14:00:00,29.56,29.6,29.53,29.55,735371.0,28.3423,28.3807,28.3135,28.3327,735371.0
2022-07-20 14:10:00,29.55,29.56,29.47,29.52,502903.0,28.3327,28.3423,28.256,28.304,502903.0
2022-07-20 14:20:00,29.52,29.59,29.51,29.58,515430.0,28.304,28.3711,28.2944,28.3615,515430.0
2022-07-20 14:30:00,29.58,29.68,29.56,29.65,382004.0,28.3615,28.4574,28.3423,28.4286,382004.0
2022-07-20 14:40:00,29.66,29.71,29.64,29.69,191359.0,28.4382,28.4861,28.419,28.467,191359.0
2022-07-20 14:50:00,29.69,29.71,29.62,29.66,336042.0,28.467,28.4861,28.3998,28.4382,336042.0
2022-07-20 15:00:00,29.66,29.74,29.65,29.73,252789.0,28.4382,28.5149,28.4286,28.5053,252789.0
2022-07-20 15:10:00,29.72,29.83,29.72,29.79,480442.0,28.4957,28.6012,28.4957,28.5628,480442.0
2022-07-20 15:20:00,29.79,29.79,29.74,29.79,410413.0,28.5628,28.5628,28.5149,28.5628,410413.0
2022-07-20 15:30:00,29.79,29.8,29.75,29.79,752101.0,28.5628,28.5724,28.5245,28.5628,752101.0
2022-07-20 15:40:00,29.78,29.8,29.74,29.76,509711.0,28.5533,28.5724,28.5149,28.5341,509711.0
2022-07-20 15:50:00,29.76,29.79,29.68,29.7,1795218.0,28.5341,28.5628,28.4574,28.4765,1795218.0
2022-07-21 09:30:00,30.22,31.25,30.07,30.9,2110831.0,28.9751,29.9627,28.8313,29.6271,2110831.0
2022-07-21 09:40:00,30.89,30.95,30.51,30.9,906895.0,29.6175,29.6751,29.2532,29.6271,906895.0
2022-07-21 09:50:00,30.9,31.22,30.88,30.92,804632.0,29.6271,29.9339,29.6079,29.6463,804632.0
2022-07-21 10:00:00,30.92,30.96,30.57,30.57,545229.0,29.6463,29.6846,29.3107,29.3107,545229.0
2022-07-21 10:10:00,30.58,30.89,30.54,30.84,887461.0,29.3203,29.6175,29.2819,29.5696,887461.0
2022-07-21 10:20:00,30.85,30.94,30.79,30.86,904669.0,29.5792,29.6655,29.5216,29.5888,904669.0
2022-07-21 10:30:00,30.86,30.92,30.74,30.88,420257.0,29.5888,29.6463,29.4737,29.6079,420257.0
2022-07-21 10:40:00,30.88,30.97,30.79,30.93,379689.0,29.6079,29.6942,29.5216,29.6559,379689.0
2022-07-21 10:50:00,30.93,31.07,30.9,31.05,500360.0,29.6559,29.7901,29.6271,29.7709,500360.0
2022-07-21 11:00:00,31.05,31.11,31.0,31.09,470530.0,29.7709,29.8285,29.723,29.8093,470530.0
2022-07-21 11:10:00,31.09,31.11,30.98,31.08,330914.0,29.8093,29.8285,29.7038,29.7997,330914.0
2022-07-21 11:20:00,31.08,31.08,30.96,31.01,311956.0,29.7997,29.7997,29.6846,29.7326,311956.0
2022-07-21 11:30:00,31.01,31.06,30.94,31.04,311420.0,29.7326,29.7805,29.6655,29.7613,311420.0
2022-07-21 11:40:00,31.04,31.13,31.03,31.05,294198.0,29.7613,29.8476,29.7518,29.7709,294198.0
2022-07-21 11:50:00,31.05,31.06,31.0,31.01,234616.0,29.7709,29.7805,29.723,29.7326,234616.0
2022-07-21 12:00:00,31.0,31.09,30.99,31.05,262881.0,29.723,29.8093,29.7134,29.7709,262881.0
2022-07-21 12:10:00,31.05,31.06,30.89,30.96,248582.0,29.7709,29.7805,29.6175,29.6846,248582.0
2022-07-21 12:20:00,30.96,30.96,30.85,30.91,181779.0,29.6846,29.6846,29.5792,29.6367,181779.0
2022-07-21 12:30:00,30.91,30.95,30.89,30.92,142779.0,29.6367,29.6751,29.6175,29.6463,142779.0
2022-07-21 12:40:00,30.92,30.92,30.88,30.91,166487.0,29.6463,29.6463,29.6079,29.6367,166487.0
2022-07-21 12:50:00,30.91,30.94,30.89,30.91,199446.0,29.6367,29.6655,29.6175,29.6367,199446.0
2022-07-21 13:00:00,30.91,30.93,30.81,30.86,200718.0,29.6367,29.6559,29.5408,29.5888,200718.0
2022-07-21 13:10:00,30.86,30.9,30.81,30.82,221428.0,29.5888,29.6271,29.5408,29.5504,221428.0
2022-07-21 13:20:00,30.82,30.87,30.73,30.78,209463.0,29.5504,29.5983,29.4641,29.5121,209463.0
2022-07-21 13:30:00,30.78,30.79,30.64,30.7,224202.0,29.5121,29.5216,29.3778,29.4354,224202.0
2022-07-21 13:40:00,30.7,30.77,30.69,30.71,243157.0,29.4354,29.5025,29.4258,29.4449,243157.0
2022-07-21 13:50:00,30.71,30.74,30.68,30.73,193985.0,29.4449,29.4737,29.4162,29.4641,193985.0
2022-07-21 14:00:00,30.73,30.84,30.72,30.76,314251.0,29.4641,29.5696,29.4545,29.4929,314251.0
2022-07-21 14:10:00,30.76,30.77,30.67,30.7,214514.0,29.4929,29.5025,29.4066,29.4354,214514.0
2022-07-21 14:20:00,30.7,30.72,30.63,30.63,217106.0,29.4354,29.4545,29.3682,29.3682,217106.0
2022-07-21 14:30:00,30.63,30.64,30.55,30.63,422389.0,29.3682,29.3778,29.2915,29.3682,422389.0
2022-07-21 14:40:00,30.63,30.64,30.49,30.54,380292.0,29.3682,29.3778,29.234,29.2819,380292.0
2022-07-21 14:50:00,30.54,30.6,30.5,30.6,278677.0,29.2819,29.3395,29.2436,29.3395,278677.0
2022-07-21 15:00:00,30.59,30.73,30.59,30.73,393622.0,29.3299,29.4641,29.3299,29.4641,393622.0
2022-07-21 15:10:00,30.73,30.75,30.7,30.75,381086.0,29.4641,29.4833,29.4354,29.4833,381086.0
2022-07-21 15:20:00,30.75,30.79,30.72,30.74,441872.0,29.4833,29.5216,29.4545,29.4737,441872.0
2022-07-21 15:30:00,30.73,30.74,30.64,30.68,733417.0,29.4641,29.4737,29.3778,29.4162,733417.0
2022-07-21 15:40:00,30.69,30.9,30.68,30.88,1247004.0,29.4258,29.6271,29.4162,29.6079,1247004.0
2022-07-21 15:50:00,30.88,31.02,30.84,31.0,3317630.0,29.6079,29.7422,29.5696,29.723,3317630.0
2022-07-22 09:30:00,30.83,31.16,30.81,31.14,960551.0,29.56,29.8764,29.5408,29.8572,960551.0
2022-07-22 09:40:00,31.14,31.14,31.02,31.11,542108.0,29.8572,29.8572,29.7422,29.8285,542108.0
2022-07-22 09:50:00,31.12,31.3,31.09,31.26,1408892.0,29.8381,30.0106,29.8093,29.9723,1408892.0
2022-07-22 10:00:00,31.26,31.55,31.21,31.53,1465191.0,29.9723,30.2503,29.9243,30.2312,1465191.0
2022-07-22 10:10:00,31.53,31.61,31.42,31.52,1094930.0,30.2312,30.3079,30.1257,30.2216,1094930.0
2022-07-22 10:20:00,31.52,31.63,31.49,31.58,584612.0,30.2216,30.327,30.1928,30.2791,584612.0
2022-07-22 10:30:00,31.58,31.59,31.49,31.58,666833.0,30.2791,30.2887,30.1928,30.2791,666833.0
2022-07-22 10:40:00,31.58,31.63,31.49,31.61,556593.0,30.2791,30.327,30.1928,30.3079,556593.0
2022-07-22 10:50:00,31.6,31.62,31.5,31.56,390469.0,30.2983,30.3175,30.2024,30.2599,390469.0
2022-07-22 11:00:00,31.56,31.58,31.37,31.37,1072876.0,30.2599,30.2791,30.0778,30.0778,1072876.0
2022-07-22 11:10:00,31.37,31.47,31.27,31.29,229655.0,30.0778,30.1736,29.9819,30.001,229655.0
2022-07-22 11:20:00,31.29,31.29,31.12,31.18,354436.0,30.001,30.001,29.8381,29.8956,354436.0
2022-07-22 11:30:00,31.18,31.21,31.04,31.15,346629.0,29.8956,29.9243,29.7613,29.8668,346629.0
2022-07-22 11:40:00,31.15,31.18,31.08,31.15,254601.0,29.8668,29.8956,29.7997,29.8668,254601.0
2022-07-22 11:50:00,31.16,31.2,31.15,31.19,210432.0,29.8764,29.9148,29.8668,29.9052,210432.0
2022-07-22 12:00:00,31.19,31.23,31.13,31.16,418955.0,29.9052,29.9435,29.8476,29.8764,418955.0
2022-07-22 12:10:00,31.17,31.17,31.07,31.13,196360.0,29.886,29.886,29.7901,29.8476,196360.0
2022-07-22 12:20:00,31.14,31.19,31.1,31.17,169516.0,29.8572,29.9052,29.8189,29.886,169516.0
2022-07-22 12:30:00,31.17,31.23,31.16,31.21,290287.0,29.886,29.9435,29.8764,29.9243,290287.0
2022-07-22 12:40:00,31.21,31.25,31.17,31.21,513590.0,29.9243,29.9627,29.886,29.9243,513590.0
2022-07-22 12:50:00,31.21,31.27,31.2,31.21,121826.0,29.9243,29.9819,29.9148,29.9243,121826.0
2022-07-22 13:00:00,31.21,31.21,31.11,31.18,116563.0,29.9243,29.9243,29.8285,29.8956,116563.0
2022-07-22 13:10:00,31.18,31.18,31.1,31.14,150812.0,29.8956,29.8956,29.8189,29.8572,150812.0
2022-07-22 13:20:00,31.14,31.15,31.08,31.12,146266.0,29.8572,29.8668,29.7997,29.8381,146266.0
2022-07-22 13:30:00,31.11,31.11,31.0,31.07,125945.0,29.8285,29.8285,29.723,29.7901,125945.0
2022-07-22 13:40:00,31.07,31.07,31.01,31.02,125522.0,29.7901,29.7901,29.7326,29.7422,125522.0
2022-07-22 13:50:00,31.02,31.06,30.99,31.04,157014.0,29.7422,29.7805,29.7134,29.7613,157014.0
2022-07-22 14:00:00,31.05,31.05,30.91,30.93,228227.0,29.7709,29.7709,29.6367,29.6559,228227.0
2022-07-22 14:10:00,30.93,30.96,30.92,30.95,129026.0,29.6559,29.6846,29.6463,29.6751,129026.0
2022-07-22 14:20:00,30.95,30.96,30.91,30.95,123106.0,29.6751,29.6846,29.6367,29.6751,123106.0
2022-07-22 14:30:00,30.96,31.0,30.92,30.95,229716.0,29.6846,29.723,29.6463,29.6751,229716.0
2022-07-22 14:40:00,30.95,30.96,30.88,30.91,170522.0,29.6751,29.6846,29.6079,29.6367,170522.0
2022-07-22 14:50:00,30.91,30.97,30.87,30.96,166239.0,29.6367,29.6942,29.5983,29.6846,166239.0
2022-07-22 15:00:00,30.96,30.97,30.9,30.91,256090.0,29.6846,29.6942,29.6271,29.6367,256090.0
2022-07-22 15:10:00,30.91,30.96,30.87,30.9,206655.0,29.6367,29.6846,29.5983,29.6271,206655.0
2022-07-22 15:20:00,30.9,30.96,30.88,30.91,379211.0,29.6271,29.6846,29.6079,29.6367,379211.0
2022-07-22 15:30:00,30.91,30.96,30.88,30.93,391291.0,29.6367,29.6846,29.6079,29.6559,391291.0
2022-07-22 15:40:00,30.94,30.96,30.85,30.87,588840.0,29.6655,29.6846,29.5792,29.5983,588840.0
2022-07-22 15:50:00,30.87,30.91,30.84,30.89,1742943.0,29.5983,29.6367,29.5696,29.6175,1742943.0
2022-07-25 09:30:00,30.95,31.09,30.82,30.89,371393.0,29.6751,29.8093,29.5504,29.6175,371393.0
2022-07-25 09:40:00,30.89,31.01,30.86,30.95,245799.0,29.6175,29.7326,29.5888,29.6751,245799.0
2022-07-25 09:50:00,30.95,31.06,30.94,31.04,544379.0,29.6751,29.7805,29.6655,29.7613,544379.0
2022-07-25 10:00:00,31.05,31.07,30.97,31.06,206312.0,29.7709,29.7901,29.6942,29.7805,206312.0
2022-07-25 10:10:00,31.06,31.12,31.0,31.02,198521.0,29.7805,29.8381,29.723,29.7422,198521.0
2022-07-25 10:20:00,31.01,31.15,31.01,31.12,231411.0,29.7326,29.8668,29.7326,29.8381,231411.0
2022-07-25 10:30:00,31.12,31.13,31.05,31.08,136684.0,29.8381,29.8476,29.7709,29.7997,136684.0
2022-07-25 10:40:00,31.08,31.19,31.06,31.14,134044.0,29.7997,29.9052,29.7805,29.8572,134044.0
2022-07-25 10:50:00,31.15,31.2,31.13,31.18,96258.0,29.8668,29.9148,29.8476,29.8956,96258.0
2022-07-25 11:00:00,31.18,31.23,31.15,31.23,98880.0,29.8956,29.9435,29.8668,29.9435,98880.0
2022-07-25 11:10:00,31.23,31.23,31.15,31.21,155724.0,29.9435,29.9435,29.8668,29.9243,155724.0
2022-07-25 11:20:00,31.21,31.27,31.17,31.26,79002.0,29.9243,29.9819,29.886,29.9723,79002.0
2022-07-25 11:30:00,31.27,31.31,31.24,31.25,79723.0,29.9819,30.0202,29.9531,29.9627,79723.0
2022-07-25 11:40:00,31.25,31.32,31.23,31.32,113722.0,29.9627,30.0298,29.9435,30.0298,113722.0
2022-07-25 11:50:00,31.31,31.36,31.29,31.33,141718.0,30.0202,30.0682,30.001,30.0394,141718.0
2022-07-25 12:00:00,31.33,31.34,31.28,31.28,110660.0,30.0394,30.049,29.9915,29.9915,110660.0
2022-07-25 12:10:00,31.27,31.31,31.24,31.29,208622.0,29.9819,30.0202,29.9531,30.001,208622.0
2022-07-25 12:20:00,31.28,31.36,31.26,31.36,222506.0,29.9915,30.0682,29.9723,30.0682,222506.0
2022-07-25 12:30:00,31.36,31.4,31.35,31.35,157488.0,30.0682,30.1065,30.0586,30.0586,157488.0
2022-07-25 12:40:00,31.35,31.42,31.34,31.42,78725.0,30.0586,30.1257,30.049,30.1257,78725.0
2022-07-25 12:50:00,31.42,31.42,31.33,31.33,82697.0,30.1257,30.1257,30.0394,30.0394,82697.0
2022-07-25 13:00:00,31.33,31.41,31.33,31.4,111372.0,30.0394,30.1161,30.0394,30.1065,111372.0
2022-07-25 13:10:00,31.4,31.42,31.35,31.39,96195.0,30.1065,30.1257,30.0586,30.0969,96195.0
2022-07-25 13:20:00,31.39,31.4,31.33,31.33,90097.0,30.0969,30.1065,30.0394,30.0394,90097.0
2022-07-25 13:30:00,31.34,31.35,31.29,31.3,107422.0,30.049,30.0586,30.001,30.0106,107422.0
2022-07-25 13:40:00,31.29,31.35,31.29,31.31,153412.0,30.001,30.0586,30.001,30.0202,153412.0
2022-07-25 13:50:00,31.31,31.32,31.27,31.31,126415.0,30.0202,30.0298,29.9819,30.0202,126415.0
2022-07-25 14:00:00,31.3,31.34,31.28,31.33,148979.0,30.0106,30.049,29.9915,30.0394,148979.0
2022-07-25 14:10:00,31.34,31.37,31.32,31.33,186501.0,30.049,30.0778,30.0298,30.0394,186501.0
2022-07-25 14:20:00,31.33,31.35,31.31,31.33,124968.0,30.0394,30.0586,30.0202,30.0394,124968.0
2022-07-25 14:30:00,31.33,31.37,31.29,31.33,111985.0,30.0394,30.0778,30.001,30.0394,111985.0
2022-07-25 14:40:00,31.33,31.37,31.31,31.33,122236.0,30.0394,30.0778,30.0202,30.0394,122236.0
2022-07-25 14:50:00,31.33,31.33,31.28,31.29,113060.0,30.0394,30.0394,29.9915,30.001,113060.0
2022-07-25 15:00:00,31.29,31.3,31.2,31.26,168230.0,30.001,30.0106,29.9148,29.9723,168230.0
2022-07-25 15:10:00,31.26,31.3,31.24,31.29,234437.0,29.9723,30.0106,29.9531,30.001,234437.0
2022-07-25 15:20:00,31.28,31.33,31.23,31.24,274082.0,29.9915,30.0394,29.9435,29.9531,274082.0
2022-07-25 15:30:00,31.24,31.31,31.22,31.31,375748.0,29.9531,30.0202,29.9339,30.0202,375748.0
2022-07-25 15:40:00,31.3,31.32,31.2,31.25,1113432.0,30.0106,30.0298,29.9148,29.9627,1113432.0
2022-07-25 15:50:00,31.25,31.37,31.23,31.37,1230430.0,29.9627,30.0778,29.9435,30.0778,1230430.0
2022-07-26 09:30:00,31.26,31.34,31.15,31.25,449813.0,29.9723,30.049,29.8668,29.9627,449813.0
2022-07-26 09:40:00,31.25,31.36,31.23,31.3,702454.0,29.9627,30.0682,29.9435,30.0106,702454.0
2022-07-26 09:50:00,31.29,31.37,31.24,31.32,138012.0,30.001,30.0778,29.9531,30.0298,138012.0
2022-07-26 10:00:00,31.31,31.4,31.24,31.35,263427.0,30.0202,30.1065,29.9531,30.0586,263427.0
2022-07-26 10:10:00,31.36,31.39,31.28,31.35,118573.0,30.0682,30.0969,29.9915,30.0586,118573.0
2022-07-26 10:20:00,31.35,31.36,31.24,31.34,110577.0,30.0586,30.0682,29.9531,30.049,110577.0
2022-07-26 10:30:00,31.34,31.37,31.26,31.35,106044.0,30.049,30.0778,29.9723,30.0586,106044.0
2022-07-26 10:40:00,31.35,31.43,31.31,31.39,170601.0,30.0586,30.1353,30.0202,30.0969,170601.0
2022-07-26 10:50:00,31.39,31.44,31.35,31.44,134568.0,30.0969,30.1449,30.0586,30.1449,134568.0
2022-07-26 11:00:00,31.44,31.47,31.4,31.44,319321.0,30.1449,30.1736,30.1065,30.1449,319321.0
2022-07-26 11:10:00,31.44,31.47,31.41,31.44,206818.0,30.1449,30.1736,30.1161,30.1449,206818.0
2022-07-26 11:20:00,31.44,31.45,31.38,31.4,398027.0,30.1449,30.1545,30.0873,30.1065,398027.0
2022-07-26 11:30:00,31.4,31.5,31.37,31.38,413069.0,30.1065,30.2024,30.0778,30.0873,413069.0
2022-07-26 11:40:00,31.38,31.39,31.31,31.34,146142.0,30.0873,30.0969,30.0202,30.049,146142.0
2022-07-26 11:50:00,31.34,31.36,31.28,31.29,169520.0,30.049,30.0682,29.9915,30.001,169520.0
2022-07-26 12:00:00,31.3,31.32,31.28,31.29,222897.0,30.0106,30.0298,29.9915,30.001,222897.0
2022-07-26 12:10:00,31.29,31.33,31.26,31.33,195256.0,30.001,30.0394,29.9723,30.0394,195256.0
2022-07-26 12:20:00,31.33,31.38,31.3,31.37,202508.0,30.0394,30.0873,30.0106,30.0778,202508.0
2022-07-26 12:30:00,31.36,31.41,31.32,31.34,169309.0,30.0682,30.1161,30.0298,30.049,169309.0
2022-07-26 12:40:00,31.34,31.37,31.29,31.37,178381.0,30.049,30.0778,30.001,30.0778,178381.0
2022-07-26 12:50:00,31.37,31.41,31.35,31.4,165224.0,30.0778,30.1161,30.0586,30.1065,165224.0
2022-07-26 13:00:00,31.4,31.44,31.39,31.44,139320.0,30.1065,30.1449,30.0969,30.1449,139320.0
2022-07-26 13:10:00,31.44,31.44,31.38,31.39,166142.0,30.1449,30.1449,30.0873,30.0969,166142.0
2022-07-26 13:20:00,31.39,31.45,31.37,31.45,166612.0,30.0969,30.1545,30.0778,30.1545,166612.0
2022-07-26 13:30:00,31.44,31.44,31.36,31.41,122874.0,30.1449,30.1449,30.0682,30.1161,122874.0
2022-07-26 13:40:00,31.4,31.41,31.37,31.41,222776.0,30.1065,30.1161,30.0778,30.1161,222776.0
2022-07-26 13:50:00,31.4,31.41,31.36,31.36,190192.0,30.1065,30.1161,30.0682,30.0682,190192.0
2022-07-26 14:00:00,31.36,31.37,31.22,31.23,181405.0,30.0682,30.0778,29.9339,29.9435,181405.0
2022-07-26 14:10:00,31.23,31.26,31.22,31.25,187256.0,29.9435,29.9723,29.9339,29.9627,187256.0
2022-07-26 14:20:00,31.25,31.27,31.23,31.25,222357.0,29.9627,29.9819,29.9435,29.9627,222357.0
2022-07-26 14:30:00,31.25,31.29,31.2,31.21,186110.0,29.9627,30.001,29.9148,29.9243,186110.0
2022-07-26 14:40:00,31.21,31.23,31.17,31.19,146503.0,29.9243,29.9435,29.886,29.9052,146503.0
2022-07-26 14:50:00,31.19,31.23,31.18,31.23,246424.0,29.9052,29.9435,29.8956,29.9435,246424.0
2022-07-26 15:00:00,31.23,31.27,31.19,31.21,177389.0,29.9435,29.9819,29.9052,29.9243,177389.0
2022-07-26 15:10:00,31.21,31.28,31.2,31.24,198197.0,29.9243,29.9915,29.9148,29.9531,198197.0
2022-07-26 15:20:00,31.24,31.28,31.22,31.26,229639.0,29.9531,29.9915,29.9339,29.9723,229639.0
2022-07-26 15:30:00,31.26,31.29,31.24,31.28,308031.0,29.9723,30.001,29.9531,29.9915,308031.0
2022-07-26 15:40:00,31.28,31.29,31.19,31.21,562113.0,29.9915,30.001,29.9052,29.9243,562113.0
2022-07-26 15:50:00,31.22,31.25,31.12,31.16,1656277.0,29.9339,29.9627,29.8381,29.8764,1656277.0
2022-07-27 09:30:00,31.11,31.33,31.11,31.32,709677.0,29.8285,30.0394,29.8285,30.0298,709677.0
2022-07-27 09:40:00,31.32,31.44,31.24,31.34,540423.0,30.0298,30.1449,29.9531,30.049,540423.0
2022-07-27 09:50:00,31.34,31.35,31.2,31.25,460445.0,30.049,30.0586,29.9148,29.9627,460445.0
2022-07-27 10:00:00,31.24,31.26,31.13,31.14,538998.0,29.9531,29.9723,29.8476,29.8572,538998.0
2022-07-27 10:10:00,31.14,31.31,31.14,31.28,263221.0,29.8572,30.0202,29.8572,29.9915,263221.0
2022-07-27 10:20:00,31.28,31.37,31.21,31.34,221261.0,29.9915,30.0778,29.9243,30.049,221261.0
2022-07-27 10:30:00,31.34,31.54,31.34,31.5,323005.0,30.049,30.2408,30.049,30.2024,323005.0
2022-07-27 10:40:00,31.5,31.51,31.41,31.46,245746.0,30.2024,30.212,30.1161,30.164,245746.0
2022-07-27 10:50:00,31.47,31.48,31.33,31.36,196809.0,30.1736,30.1832,30.0394,30.0682,196809.0
2022-07-27 11:00:00,31.36,31.39,31.26,31.28,143530.0,30.0682,30.0969,29.9723,29.9915,143530.0
2022-07-27 11:10:00,31.28,31.3,31.24,31.27,202223.0,29.9915,30.0106,29.9531,29.9819,202223.0
2022-07-27 11:20:00,31.27,31.31,31.24,31.26,136056.0,29.9819,30.0202,29.9531,29.9723,136056.0
2022-07-27 11:30:00,31.25,31.32,31.25,31.26,135022.0,29.9627,30.0298,29.9627,29.9723,135022.0
2022-07-27 11:40:00,31.26,31.31,31.24,31.26,161302.0,29.9723,30.0202,29.9531,29.9723,161302.0
2022-07-27 11:50:00,31.25,31.3,31.24,31.25,238313.0,29.9627,30.0106,29.9531,29.9627,238313.0
2022-07-27 12:00:00,31.25,31.36,31.24,31.33,334830.0,29.9627,30.0682,29.9531,30.0394,334830.0
2022-07-27 12:10:00,31.34,31.36,31.3,31.34,91700.0,30.049,30.0682,30.0106,30.049,91700.0
2022-07-27 12:20:00,31.33,31.37,31.3,31.35,56709.0,30.0394,30.0778,30.0106,30.0586,56709.0
2022-07-27 12:30:00,31.34,31.36,31.33,31.36,66562.0,30.049,30.0682,30.0394,30.0682,66562.0
2022-07-27 12:40:00,31.36,31.37,31.3,31.3,99728.0,30.0682,30.0778,30.0106,30.0106,99728.0
2022-07-27 12:50:00,31.31,31.32,31.29,31.31,191437.0,30.0202,30.0298,30.001,30.0202,191437.0
2022-07-27 13:00:00,31.3,31.36,31.29,31.33,178966.0,30.0106,30.0682,30.001,30.0394,178966.0
2022-07-27 13:10:00,31.32,31.35,31.29,31.33,179581.0,30.0298,30.0586,30.001,30.0394,179581.0
2022-07-27 13:20:00,31.32,31.35,31.26,31.29,210511.0,30.0298,30.0586,29.9723,30.001,210511.0
2022-07-27 13:30:00,31.3,31.36,31.28,31.34,148034.0,30.0106,30.0682,29.9915,30.049,148034.0
2022-07-27 13:40:00,31.35,31.39,31.31,31.38,87605.0,30.0586,30.0969,30.0202,30.0873,87605.0
2022-07-27 13:50:00,31.38,31.46,31.35,31.46,257826.0,30.0873,30.164,30.0586,30.164,257826.0
2022-07-27 14:00:00,31.46,31.54,31.42,31.42,322956.0,30.164,30.2408,30.1257,30.1257,322956.0
2022-07-27 14:10:00,31.41,31.53,31.41,31.45,179118.0,30.1161,30.2312,30.1161,30.1545,179118.0
2022-07-27 14:20:00,31.45,31.47,31.4,31.45,215393.0,30.1545,30.1736,30.1065,30.1545,215393.0
2022-07-27 14:30:00,31.45,31.61,31.35,31.61,406804.0,30.1545,30.3079,30.0586,30.3079,406804.0
2022-07-27 14:40:00,31.61,31.73,31.57,31.59,263060.0,30.3079,30.4229,30.2695,30.2887,263060.0
2022-07-27 14:50:00,31.59,31.67,31.56,31.62,177091.0,30.2887,30.3654,30.2599,30.3175,177091.0
2022-07-27 15:00:00,31.62,31.76,31.62,31.74,281171.0,30.3175,30.4517,30.3175,30.4325,281171.0
2022-07-27 15:10:00,31.73,31.78,31.7,31.75,281187.0,30.4229,30.4709,30.3942,30.4421,281187.0
2022-07-27 15:20:00,31.75,31.85,31.73,31.85,321829.0,30.4421,30.538,30.4229,30.538,321829.0
2022-07-27 15:30:00,31.86,31.88,31.8,31.8,421585.0,30.5476,30.5667,30.49,30.49,421585.0
2022-07-27 15:40:00,31.8,31.89,31.79,31.89,671501.0,30.49,30.5763,30.4805,30.5763,671501.0
2022-07-27 15:50:00,31.88,31.9,31.78,31.8,1856034.0,30.5667,30.5859,30.4709,30.49,1856034.0
2022-07-28 09:30:00,31.82,31.93,31.73,31.75,382128.0,30.5092,30.6147,30.4229,30.4421,382128.0
2022-07-28 09:40:00,31.75,31.81,31.67,31.68,250787.0,30.4421,30.4996,30.3654,30.375,250787.0
2022-07-28 09:50:00,31.68,31.69,31.5,31.61,231092.0,30.375,30.3846,30.2024,30.3079,231092.0
2022-07-28 10:00:00,31.61,31.63,31.49,31.57,172382.0,30.3079,30.327,30.1928,30.2695,172382.0
2022-07-28 10:10:00,31.57,31.65,31.53,31.6,180971.0,30.2695,30.3462,30.2312,30.2983,180971.0
2022-07-28 10:20:00,31.61,31.62,31.49,31.58,133351.0,30.3079,30.3175,30.1928,30.2791,133351.0
2022-07-28 10:30:00,31.58,31.64,31.52,31.61,153304.0,30.2791,30.3366,30.2216,30.3079,153304.0
2022-07-28 10:40:00,31.61,31.81,31.59,31.78,297917.0,30.3079,30.4996,30.2887,30.4709,297917.0
2022-07-28 10:50:00,31.78,31.78,31.66,31.74,286317.0,30.4709,30.4709,30.3558,30.4325,286317.0
2022-07-28 11:00:00,31.74,31.75,31.65,31.68,198462.0,30.4325,30.4421,30.3462,30.375,198462.0
2022-07-28 11:10:00,31.69,31.71,31.61,31.7,119473.0,30.3846,30.4037,30.3079,30.3942,119473.0
2022-07-28 11:20:00,31.69,31.78,31.66,31.77,128199.0,30.3846,30.4709,30.3558,30.4613,128199.0
2022-07-28 11:30:00,31.77,31.8,31.73,31.78,124144.0,30.4613,30.49,30.4229,30.4709,124144.0
2022-07-28 11:40:00,31.78,31.85,31.78,31.85,121749.0,30.4709,30.538,30.4709,30.538,121749.0
2022-07-28 11:50:00,31.85,31.89,31.78,31.8,204760.0,30.538,30.5763,30.4709,30.49,204760.0
2022-07-28 12:00:00,31.81,31.83,31.78,31.8,153618.0,30.4996,30.5188,30.4709,30.49,153618.0
2022-07-28 12:10:00,31.79,31.85,31.78,31.79,102042.0,30.4805,30.538,30.4709,30.4805,102042.0
2022-07-28 12:20:00,31.79,31.85,31.78,31.85,137297.0,30.4805,30.538,30.4709,30.538,137297.0
2022-07-28 12:30:00,31.85,31.88,31.77,31.78,152912.0,30.538,30.5667,30.4613,30.4709,152912.0
2022-07-28 12:40:00,31.78,31.78,31.7,31.71,193778.0,30.4709,30.4709,30.3942,30.4037,193778.0
2022-07-28 12:50:00,31.71,31.77,31.7,31.74,120571.0,30.4037,30.4613,30.3942,30.4325,120571.0
2022-07-28 13:00:00,31.74,31.75,31.7,31.73,80501.0,30.4325,30.4421,30.3942,30.4229,80501.0
2022-07-28 13:10:00,31.73,31.74,31.68,31.74,118582.0,30.4229,30.4325,30.375,30.4325,118582.0
2022-07-28 13:20:00,31.74,31.83,31.74,31.83,190390.0,30.4325,30.5188,30.4325,30.5188,190390.0
2022-07-28 13:30:00,31.82,31.88,31.8,31.84,143759.0,30.5092,30.5667,30.49,30.5284,143759.0
2022-07-28 13:40:00,31.84,31.89,31.82,31.87,137432.0,30.5284,30.5763,30.5092,30.5572,137432.0
2022-07-28 13:50:00,31.87,31.9,31.81,31.81,565369.0,30.5572,30.5859,30.4996,30.4996,565369.0
2022-07-28 14:00:00,31.82,31.83,31.78,31.8,274773.0,30.5092,30.5188,30.4709,30.49,274773.0
2022-07-28 14:10:00,31.8,31.84,31.78,31.83,261867.0,30.49,30.5284,30.4709,30.5188,261867.0
2022-07-28 14:20:00,31.83,31.86,31.81,31.86,134772.0,30.5188,30.5476,30.4996,30.5476,134772.0
2022-07-28 14:30:00,31.86,31.89,31.8,31.84,186935.0,30.5476,30.5763,30.49,30.5284,186935.0
2022-07-28 14:40:00,31.85,31.85,31.81,31.84,116671.0,30.538,30.538,30.4996,30.5284,116671.0
2022-07-28 14:50:00,31.84,31.84,31.78,31.82,202357.0,30.5284,30.5284,30.4709,30.5092,202357.0
2022-07-28 15:00:00,31.82,31.85,31.78,31.82,164050.0,30.5092,30.538,30.4709,30.5092,164050.0
2022-07-28 15:10:00,31.82,31.82,31.7,31.73,412255.0,30.5092,30.5092,30.3942,30.4229,412255.0
2022-07-28 15:20:00,31.73,31.76,31.7,31.73,344712.0,30.4229,30.4517,30.3942,30.4229,344712.0
2022-07-28 15:30:00,31.73,31.73,31.67,31.69,356120.0,30.4229,30.4229,30.3654,30.3846,356120.0
2022-07-28 15:40:00,31.7,31.7,31.61,31.66,462652.0,30.3942,30.3942,30.3079,30.3558,462652.0
2022-07-28 15:50:00,31.65,31.75,31.62,31.71,1740837.0,30.3462,30.4421,30.3175,30.4037,1740837.0
2022-07-29 09:30:00,31.87,31.9,31.7,31.76,640871.0,30.5572,30.5859,30.3942,30.4517,640871.0
2022-07-29 09:40:00,31.75,31.87,31.68,31.84,600983.0,30.4421,30.5572,30.375,30.5284,600983.0
2022-07-29 09:50:00,31.84,32.0,31.8,31.92,256621.0,30.5284,30.6818,30.49,30.6051,256621.0
2022-07-29 10:00:00,31.91,32.0,31.87,31.98,298157.0,30.5955,30.6818,30.5572,30.6626,298157.0
2022-07-29 10:10:00,31.97,32.04,31.92,31.93,882944.0,30.653,30.7202,30.6051,30.6147,882944.0
2022-07-29 10:20:00,31.92,32.06,31.88,32.05,323828.0,30.6051,30.7393,30.5667,30.7297,323828.0
2022-07-29 10:30:00,32.03,32.06,31.95,31.96,165221.0,30.7106,30.7393,30.6339,30.6434,165221.0
2022-07-29 10:40:00,31.96,32.05,31.96,32.01,86670.0,30.6434,30.7297,30.6434,30.6914,86670.0
2022-07-29 10:50:00,32.01,32.03,31.89,31.89,150183.0,30.6914,30.7106,30.5763,30.5763,150183.0
2022-07-29 11:00:00,31.89,32.13,31.88,32.13,341085.0,30.5763,30.8064,30.5667,30.8064,341085.0
2022-07-29 11:10:00,32.12,32.13,32.0,32.08,171407.0,30.7969,30.8064,30.6818,30.7585,171407.0
2022-07-29 11:20:00,32.08,32.09,32.0,32.03,90692.0,30.7585,30.7681,30.6818,30.7106,90692.0
2022-07-29 11:30:00,32.03,32.09,32.0,32.07,89816.0,30.7106,30.7681,30.6818,30.7489,89816.0
2022-07-29 11:40:00,32.08,32.14,32.07,32.07,80537.0,30.7585,30.816,30.7489,30.7489,80537.0
2022-07-29 11:50:00,32.08,32.14,32.07,32.13,71440.0,30.7585,30.816,30.7489,30.8064,71440.0
2022-07-29 12:00:00,32.13,32.15,32.09,32.1,85842.0,30.8064,30.8256,30.7681,30.7777,85842.0
2022-07-29 12:10:00,32.11,32.16,32.1,32.15,45627.0,30.7873,30.8352,30.7777,30.8256,45627.0
2022-07-29 12:20:00,32.14,32.17,32.12,32.12,61735.0,30.816,30.8448,30.7969,30.7969,61735.0
2022-07-29 12:30:00,32.13,32.19,32.12,32.19,72063.0,30.8064,30.864,30.7969,30.864,72063.0
2022-07-29 12:40:00,32.19,32.23,32.17,32.22,65254.0,30.864,30.9023,30.8448,30.8927,65254.0
2022-07-29 12:50:00,32.22,32.27,32.21,32.25,167023.0,30.8927,30.9407,30.8832,30.9215,167023.0
2022-07-29 13:00:00,32.25,32.25,32.19,32.22,100639.0,30.9215,30.9215,30.864,30.8927,100639.0
2022-07-29 13:10:00,32.21,32.21,32.14,32.15,71105.0,30.8832,30.8832,30.816,30.8256,71105.0
2022-07-29 13:20:00,32.15,32.16,32.11,32.12,67454.0,30.8256,30.8352,30.7873,30.7969,67454.0
2022-07-29 13:30:00,32.12,32.2,32.12,32.19,85807.0,30.7969,30.8736,30.7969,30.864,85807.0
2022-07-29 13:40:00,32.19,32.2,32.16,32.18,50228.0,30.864,30.8736,30.8352,30.8544,50228.0
2022-07-29 13:50:00,32.18,32.23,32.17,32.21,66488.0,30.8544,30.9023,30.8448,30.8832,66488.0
2022-07-29 14:00:00,32.22,32.25,32.2,32.25,103167.0,30.8927,30.9215,30.8736,30.9215,103167.0
2022-07-29 14:10:00,32.24,32.27,32.22,32.23,138074.0,30.9119,30.9407,30.8927,30.9023,138074.0
2022-07-29 14:20:00,32.24,32.26,32.19,32.23,110450.0,30.9119,30.9311,30.864,30.9023,110450.0
2022-07-29 14:30:00,32.23,32.23,32.2,32.2,169270.0,30.9023,30.9023,30.8736,30.8736,169270.0
2022-07-29 14:40:00,32.2,32.23,32.18,32.21,109712.0,30.8736,30.9023,30.8544,30.8832,109712.0
2022-07-29 14:50:00,32.21,32.23,32.2,32.22,69702.0,30.8832,30.9023,30.8736,30.8927,69702.0
2022-07-29 15:00:00,32.22,32.29,32.21,32.27,145816.0,30.8927,30.9599,30.8832,30.9407,145816.0
2022-07-29 15:10:00,32.27,32.3,32.26,32.29,152924.0,30.9407,30.9694,30.9311,30.9599,152924.0
2022-07-29 15:20:00,32.29,32.35,32.27,32.34,169301.0,30.9599,31.0174,30.9407,31.0078,169301.0
2022-07-29 15:30:00,32.34,32.37,32.3,32.3,287723.0,31.0078,31.0366,30.9694,30.9694,287723.0
2022-07-29 15:40:00,32.3,32.34,32.28,32.32,380517.0,30.9694,31.0078,30.9503,30.9886,380517.0
2022-07-29 15:50:00,32.33,32.37,32.31,32.33,1221823.0,30.9982,31.0366,30.979,30.9982,1221823.0
2022-08-01 09:30:00,31.95,32.17,31.9,32.16,527022.0,30.6339,30.8448,30.5859,30.8352,527022.0
2022-08-01 09:40:00,32.16,32.2,32.06,32.14,413538.0,30.8352,30.8736,30.7393,30.816,413538.0
2022-08-01 09:50:00,32.13,32.34,32.12,32.33,451677.0,30.8064,31.0078,30.7969,30.9982,451677.0
2022-08-01 10:00:00,32.32,32.51,32.27,32.41,306046.0,30.9886,31.1708,30.9407,31.0749,306046.0
2022-08-01 10:10:00,32.41,32.42,32.3,32.32,277383.0,31.0749,31.0845,30.9694,30.9886,277383.0
2022-08-01 10:20:00,32.31,32.35,32.21,32.23,169636.0,30.979,31.0174,30.8832,30.9023,169636.0
2022-08-01 10:30:00,32.23,32.31,32.19,32.27,268393.0,30.9023,30.979,30.864,30.9407,268393.0
2022-08-01 10:40:00,32.27,32.31,32.2,32.3,150692.0,30.9407,30.979,30.8736,30.9694,150692.0
2022-08-01 10:50:00,32.3,32.38,32.29,32.29,196966.0,30.9694,31.0461,30.9599,30.9599,196966.0
2022-08-01 11:00:00,32.3,32.48,32.28,32.45,367326.0,30.9694,31.142,30.9503,31.1133,367326.0
2022-08-01 11:10:00,32.46,32.51,32.37,32.38,315654.0,31.1229,31.1708,31.0366,31.0461,315654.0
2022-08-01 11:20:00,32.38,32.46,32.35,32.45,172584.0,31.0461,31.1229,31.0174,31.1133,172584.0
2022-08-01 11:30:00,32.45,32.48,32.38,32.38,145452.0,31.1133,31.142,31.0461,31.0461,145452.0
2022-08-01 11:40:00,32.37,32.46,32.37,32.45,123434.0,31.0366,31.1229,31.0366,31.1133,123434.0
2022-08-01 11:50:00,32.45,32.48,32.41,32.44,121878.0,31.1133,31.142,31.0749,31.1037,121878.0
2022-08-01 12:00:00,32.43,32.47,32.38,32.45,140114.0,31.0941,31.1324,31.0461,31.1133,140114.0
2022-08-01 12:10:00,32.45,32.47,32.36,32.41,118619.0,31.1133,31.1324,31.027,31.0749,118619.0
2022-08-01 12:20:00,32.41,32.46,32.4,32.45,115741.0,31.0749,31.1229,31.0653,31.1133,115741.0
2022-08-01 12:30:00,32.45,32.51,32.39,32.51,168473.0,31.1133,31.1708,31.0557,31.1708,168473.0
2022-08-01 12:40:00,32.51,32.52,32.44,32.52,209345.0,31.1708,31.1804,31.1037,31.1804,209345.0
2022-08-01 12:50:00,32.52,32.53,32.48,32.52,133285.0,31.1804,31.19,31.142,31.1804,133285.0
2022-08-01 13:00:00,32.52,32.52,32.44,32.5,159009.0,31.1804,31.1804,31.1037,31.1612,159009.0
2022-08-01 13:10:00,32.5,32.51,32.45,32.45,158856.0,31.1612,31.1708,31.1133,31.1133,158856.0
2022-08-01 13:20:00,32.45,32.5,32.43,32.46,237839.0,31.1133,31.1612,31.0941,31.1229,237839.0
2022-08-01 13:30:00,32.46,32.48,32.43,32.47,152890.0,31.1229,31.142,31.0941,31.1324,152890.0
2022-08-01 13:40:00,32.47,32.47,32.36,32.41,142183.0,31.1324,31.1324,31.027,31.0749,142183.0
2022-08-01 13:50:00,32.41,32.46,32.4,32.45,132585.0,31.0749,31.1229,31.0653,31.1133,132585.0
2022-08-01 14:00:00,32.45,32.48,32.4,32.47,247749.0,31.1133,31.142,31.0653,31.1324,247749.0
2022-08-01 14:10:00,32.46,32.57,32.44,32.54,239276.0,31.1229,31.2283,31.1037,31.1996,239276.0
2022-08-01 14:20:00,32.54,32.58,32.52,32.55,170585.0,31.1996,31.2379,31.1804,31.2091,170585.0
2022-08-01 14:30:00,32.55,32.59,32.55,32.58,137713.0,31.2091,31.2475,31.2091,31.2379,137713.0
2022-08-01 14:40:00,32.58,32.6,32.52,32.54,195219.0,31.2379,31.2571,31.1804,31.1996,195219.0
2022-08-01 14:50:00,32.53,32.63,32.51,32.6,130365.0,31.19,31.2858,31.1708,31.2571,130365.0
2022-08-01 15:00:00,32.6,32.64,32.57,32.64,111546.0,31.2571,31.2954,31.2283,31.2954,111546.0
2022-08-01 15:10:00,32.63,32.69,32.61,32.68,332565.0,31.2858,31.3434,31.2667,31.3338,332565.0
2022-08-01 15:20:00,32.68,32.68,32.61,32.62,251529.0,31.3338,31.3338,31.2667,31.2763,251529.0
2022-08-01 15:30:00,32.63,32.65,32.58,32.59,289720.0,31.2858,31.305,31.2379,31.2475,289720.0
2022-08-01 15:40:00,32.59,32.65,32.55,32.64,343842.0,31.2475,31.305,31.2091,31.2954,343842.0
2022-08-01 15:50:00,32.64,32.67,32.56,32.61,1090275.0,31.2954,31.3242,31.2187,31.2667,1090275.0
2022-08-02 09:30:00,32.63,32.65,32.19,32.33,321161.0,31.2858,31.305,30.864,30.9982,321161.0
2022-08-02 09:40:00,32.33,32.38,32.19,32.27,154245.0,30.9982,31.0461,30.864,30.9407,154245.0
2022-08-02 09:50:00,32.27,32.29,32.16,32.16,180274.0,30.9407,30.9599,30.8352,30.8352,180274.0
2022-08-02 10:00:00,32.16,32.33,32.16,32.25,293919.0,30.8352,30.9982,30.8352,30.9215,293919.0
2022-08-02 10:10:00,32.24,32.36,32.21,32.25,379683.0,30.9119,31.027,30.8832,30.9215,379683.0
2022-08-02 10:20:00,32.25,32.34,32.21,32.34,150669.0,30.9215,31.0078,30.8832,31.0078,150669.0
2022-08-02 10:30:00,32.34,32.35,32.24,32.29,117225.0,31.0078,31.0174,30.9119,30.9599,117225.0
2022-08-02 10:40:00,32.3,32.41,32.28,32.41,336833.0,30.9694,31.0749,30.9503,31.0749,336833.0
2022-08-02 10:50:00,32.41,32.45,32.34,32.35,186716.0,31.0749,31.1133,31.0078,31.0174,186716.0
2022-08-02 11:00:00,32.35,32.37,32.2,32.29,497151.0,31.0174,31.0366,30.8736,30.9599,497151.0
2022-08-02 11:10:00,32.29,32.3,32.24,32.27,128476.0,30.9599,30.9694,30.9119,30.9407,128476.0
2022-08-02 11:20:00,32.27,32.27,32.18,32.23,321897.0,30.9407,30.9407,30.8544,30.9023,321897.0
2022-08-02 11:30:00,32.24,32.29,32.19,32.29,182155.0,30.9119,30.9599,30.864,30.9599,182155.0
2022-08-02 11:40:00,32.29,32.34,32.25,32.28,298126.0,30.9599,31.0078,30.9215,30.9503,298126.0
2022-08-02 11:50:00,32.29,32.3,32.25,32.29,155426.0,30.9599,30.9694,30.9215,30.9599,155426.0
2022-08-02 12:00:00,32.29,32.38,32.28,32.33,196920.0,30.9599,31.0461,30.9503,30.9982,196920.0
2022-08-02 12:10:00,32.33,32.41,32.31,32.4,114761.0,30.9982,31.0749,30.979,31.0653,114761.0
2022-08-02 12:20:00,32.4,32.5,32.38,32.49,260443.0,31.0653,31.1612,31.0461,31.1516,260443.0
2022-08-02 12:30:00,32.49,32.51,32.45,32.51,153634.0,31.1516,31.1708,31.1133,31.1708,153634.0
2022-08-02 12:40:00,32.5,32.51,32.43,32.45,131576.0,31.1612,31.1708,31.0941,31.1133,131576.0
2022-08-02 12:50:00,32.45,32.45,32.4,32.43,185013.0,31.1133,31.1133,31.0653,31.0941,185013.0
2022-08-02 13:00:00,32.42,32.44,32.34,32.39,184885.0,31.0845,31.1037,31.0078,31.0557,184885.0
2022-08-02 13:10:00,32.38,32.44,32.38,32.43,89334.0,31.0461,31.1037,31.0461,31.0941,89334.0
2022-08-02 13:20:00,32.43,32.43,32.34,32.36,164976.0,31.0941,31.0941,31.0078,31.027,164976.0
2022-08-02 13:30:00,32.35,32.36,32.22,32.27,203858.0,31.0174,31.027,30.8927,30.9407,203858.0
2022-08-02 13:40:00,32.27,32.3,32.22,32.23,189328.0,30.9407,30.9694,30.8927,30.9023,189328.0
2022-08-02 13:50:00,32.23,32.24,32.18,32.23,245514.0,30.9023,30.9119,30.8544,30.9023,245514.0
2022-08-02 14:00:00,32.22,32.29,32.19,32.29,146065.0,30.8927,30.9599,30.864,30.9599,146065.0
2022-08-02 14:10:00,32.29,32.31,32.24,32.25,130715.0,30.9599,30.979,30.9119,30.9215,130715.0
2022-08-02 14:20:00,32.25,32.34,32.24,32.33,93735.0,30.9215,31.0078,30.9119,30.9982,93735.0
2022-08-02 14:30:00,32.33,32.34,32.3,32.33,90929.0,30.9982,31.0078,30.9694,30.9982,90929.0
2022-08-02 14:40:00,32.34,32.37,32.29,32.33,87760.0,31.0078,31.0366,30.9599,30.9982,87760.0
2022-08-02 14:50:00,32.33,32.35,32.27,32.32,180429.0,30.9982,31.0174,30.9407,30.9886,180429.0
2022-08-02 15:00:00,32.32,32.34,32.29,32.3,133290.0,30.9886,31.0078,30.9599,30.9694,133290.0
2022-08-02 15:10:00,32.3,32.33,32.24,32.25,195849.0,30.9694,30.9982,30.9119,30.9215,195849.0
2022-08-02 15:20:00,32.23,32.29,32.2,32.27,153039.0,30.9023,30.9599,30.8736,30.9407,153039.0
2022-08-02 15:30:00,32.27,32.36,32.26,32.3,226169.0,30.9407,31.027,30.9311,30.9694,226169.0
2022-08-02 15:40:00,32.31,32.33,32.23,32.26,251547.0,30.979,30.9982,30.9023,30.9311,251547.0
2022-08-02 15:50:00,32.26,32.28,32.14,32.16,804638.0,30.9311,30.9503,30.816,30.8352,804638.0
2022-08-03 09:30:00,32.21,32.33,32.11,32.31,247414.0,30.8832,30.9982,30.7873,30.979,247414.0
2022-08-03 09:40:00,32.3,32.31,32.13,32.26,174186.0,30.9694,30.979,30.8064,30.9311,174186.0
2022-08-03 09:50:00,32.27,32.29,32.22,32.27,79550.0,30.9407,30.9599,30.8927,30.9407,79550.0
2022-08-03 10:00:00,32.26,32.38,32.22,32.32,185834.0,30.9311,31.0461,30.8927,30.9886,185834.0
2022-08-03 10:10:00,32.32,32.33,32.15,32.18,87174.0,30.9886,30.9982,30.8256,30.8544,87174.0
2022-08-03 10:20:00,32.18,32.28,32.16,32.28,162865.0,30.8544,30.9503,30.8352,30.9503,162865.0
2022-08-03 10:30:00,32.27,32.3,32.2,32.26,88362.0,30.9407,30.9694,30.8736,30.9311,88362.0
2022-08-03 10:40:00,32.26,32.33,32.17,32.32,127071.0,30.9311,30.9982,30.8448,30.9886,127071.0
2022-08-03 10:50:00,32.32,32.38,32.28,32.34,188786.0,30.9886,31.0461,30.9503,31.0078,188786.0
2022-08-03 11:00:00,32.34,32.42,32.33,32.37,194917.0,31.0078,31.0845,30.9982,31.0366,194917.0
2022-08-03 11:10:00,32.37,32.41,32.34,32.36,151143.0,31.0366,31.0749,31.0078,31.027,151143.0
2022-08-03 11:20:00,32.36,32.45,32.34,32.43,182375.0,31.027,31.1133,31.0078,31.0941,182375.0
2022-08-03 11:30:00,32.43,32.47,32.38,32.46,180731.0,31.0941,31.1324,31.0461,31.1229,180731.0
2022-08-03 11:40:00,32.46,32.47,32.38,32.4,96072.0,31.1229,31.1324,31.0461,31.0653,96072.0
2022-08-03 11:50:00,32.4,32.47,32.38,32.43,124829.0,31.0653,31.1324,31.0461,31.0941,124829.0
2022-08-03 12:00:00,32.42,32.44,32.39,32.41,77978.0,31.0845,31.1037,31.0557,31.0749,77978.0
2022-08-03 12:10:00,32.41,32.42,32.35,32.36,65388.0,31.0749,31.0845,31.0174,31.027,65388.0
2022-08-03 12:20:00,32.36,32.41,32.36,32.39,67781.0,31.027,31.0749,31.027,31.0557,67781.0
2022-08-03 12:30:00,32.38,32.42,32.35,32.38,148040.0,31.0461,31.0845,31.0174,31.0461,148040.0
2022-08-03 12:40:00,32.38,32.44,32.38,32.41,59474.0,31.0461,31.1037,31.0461,31.0749,59474.0
2022-08-03 12:50:00,32.41,32.43,32.4,32.41,59259.0,31.0749,31.0941,31.0653,31.0749,59259.0
2022-08-03 13:00:00,32.41,32.42,32.36,32.38,99260.0,31.0749,31.0845,31.027,31.0461,99260.0
2022-08-03 13:10:00,32.39,32.4,32.35,32.36,91944.0,31.0557,31.0653,31.0174,31.027,91944.0
2022-08-03 13:20:00,32.36,32.4,32.34,32.38,54999.0,31.027,31.0653,31.0078,31.0461,54999.0
2022-08-03 13:30:00,32.39,32.42,32.34,32.34,130082.0,31.0557,31.0845,31.0078,31.0078,130082.0
2022-08-03 13:40:00,32.34,32.36,32.31,32.33,121559.0,31.0078,31.027,30.979,30.9982,121559.0
2022-08-03 13:50:00,32.34,32.36,32.3,32.33,119245.0,31.0078,31.027,30.9694,30.9982,119245.0
2022-08-03 14:00:00,32.33,32.35,32.3,32.33,120121.0,30.9982,31.0174,30.9694,30.9982,120121.0
2022-08-03 14:10:00,32.34,32.44,32.33,32.44,144471.0,31.0078,31.1037,30.9982,31.1037,144471.0
2022-08-03 14:20:00,32.44,32.48,32.42,32.45,153256.0,31.1037,31.142,31.0845,31.1133,153256.0
2022-08-03 14:30:00,32.45,32.5,32.44,32.46,184838.0,31.1133,31.1612,31.1037,31.1229,184838.0
2022-08-03 14:40:00,32.47,32.55,32.44,32.55,369489.0,31.1324,31.2091,31.1037,31.2091,369489.0
2022-08-03 14:50:00,32.54,32.56,32.5,32.51,150614.0,31.1996,31.2187,31.1612,31.1708,150614.0
2022-08-03 15:00:00,32.52,32.57,32.49,32.55,156813.0,31.1804,31.2283,31.1516,31.2091,156813.0
2022-08-03 15:10:00,32.55,32.57,32.52,32.57,142067.0,31.2091,31.2283,31.1804,31.2283,142067.0
2022-08-03 15:20:00,32.57,32.58,32.54,32.55,183041.0,31.2283,31.2379,31.1996,31.2091,183041.0
2022-08-03 15:30:00,32.55,32.59,32.53,32.58,211127.0,31.2091,31.2475,31.19,31.2379,211127.0
2022-08-03 15:40:00,32.58,32.6,32.51,32.52,423263.0,31.2379,31.2571,31.1708,31.1804,423263.0
2022-08-03 15:50:00,32.53,32.58,32.47,32.49,919516.0,31.19,31.2379,31.1324,31.1516,919516.0
2022-08-04 09:30:00,32.75,32.9,32.57,32.61,425329.0,31.4009,31.5447,31.2283,31.2667,425329.0
2022-08-04 09:40:00,32.61,32.86,32.55,32.86,479311.0,31.2667,31.5064,31.2091,31.5064,479311.0
2022-08-04 09:50:00,32.86,32.91,32.76,32.8,290501.0,31.5064,31.5543,31.4105,31.4488,290501.0
2022-08-04 10:00:00,32.8,32.83,32.75,32.81,108097.0,31.4488,31.4776,31.4009,31.4584,108097.0
2022-08-04 10:10:00,32.8,32.85,32.77,32.84,113268.0,31.4488,31.4968,31.4201,31.4872,113268.0
2022-08-04 10:20:00,32.84,32.93,32.74,32.86,213673.0,31.4872,31.5735,31.3913,31.5064,213673.0
2022-08-04 10:30:00,32.86,32.88,32.8,32.82,151262.0,31.5064,31.5256,31.4488,31.468,151262.0
2022-08-04 10:40:00,32.82,32.91,32.77,32.91,180485.0,31.468,31.5543,31.4201,31.5543,180485.0
2022-08-04 10:50:00,32.9,32.96,32.87,32.91,517888.0,31.5447,31.6023,31.516,31.5543,517888.0
2022-08-04 11:00:00,32.91,32.92,32.84,32.87,213931.0,31.5543,31.5639,31.4872,31.516,213931.0
2022-08-04 11:10:00,32.87,32.98,32.82,32.97,226201.0,31.516,31.6214,31.468,31.6118,226201.0
2022-08-04 11:20:00,32.97,32.98,32.9,32.93,233023.0,31.6118,31.6214,31.5447,31.5735,233023.0
2022-08-04 11:30:00,32.93,32.97,32.88,32.88,195382.0,31.5735,31.6118,31.5256,31.5256,195382.0
2022-08-04 11:40:00,32.88,33.03,32.86,32.99,333134.0,31.5256,31.6694,31.5064,31.631,333134.0
2022-08-04 11:50:00,32.99,33.02,32.95,33.0,186108.0,31.631,31.6598,31.5927,31.6406,186108.0
2022-08-04 12:00:00,33.0,33.04,32.92,32.92,278647.0,31.6406,31.679,31.5639,31.5639,278647.0
2022-08-04 12:10:00,32.93,32.99,32.91,32.97,118981.0,31.5735,31.631,31.5543,31.6118,118981.0
2022-08-04 12:20:00,32.97,33.03,32.96,33.02,114117.0,31.6118,31.6694,31.6023,31.6598,114117.0
2022-08-04 12:30:00,33.02,33.07,32.98,33.0,96337.0,31.6598,31.7077,31.6214,31.6406,96337.0
2022-08-04 12:40:00,33.0,33.01,32.92,32.93,115576.0,31.6406,31.6502,31.5639,31.5735,115576.0
2022-08-04 12:50:00,32.92,32.95,32.9,32.9,73063.0,31.5639,31.5927,31.5447,31.5447,73063.0
2022-08-04 13:00:00,32.9,32.93,32.86,32.87,87574.0,31.5447,31.5735,31.5064,31.516,87574.0
2022-08-04 13:10:00,32.88,32.92,32.85,32.9,118291.0,31.5256,31.5639,31.4968,31.5447,118291.0
2022-08-04 13:20:00,32.91,32.95,32.86,32.94,174785.0,31.5543,31.5927,31.5064,31.5831,174785.0
2022-08-04 13:30:00,32.93,32.93,32.9,32.9,54372.0,31.5735,31.5735,31.5447,31.5447,54372.0
2022-08-04 13:40:00,32.9,32.96,32.89,32.95,221112.0,31.5447,31.6023,31.5351,31.5927,221112.0
2022-08-04 13:50:00,32.96,32.97,32.91,32.95,146371.0,31.6023,31.6118,31.5543,31.5927,146371.0
2022-08-04 14:00:00,32.94,32.96,32.91,32.92,134124.0,31.5831,31.6023,31.5543,31.5639,134124.0
2022-08-04 14:10:00,32.93,32.96,32.9,32.94,116501.0,31.5735,31.6023,31.5447,31.5831,116501.0
2022-08-04 14:20:00,32.93,32.94,32.88,32.89,136955.0,31.5735,31.5831,31.5256,31.5351,136955.0
2022-08-04 14:30:00,32.89,32.95,32.88,32.94,153055.0,31.5351,31.5927,31.5256,31.5831,153055.0
2022-08-04 14:40:00,32.93,32.95,32.88,32.91,211946.0,31.5735,31.5927,31.5256,31.5543,211946.0
2022-08-04 14:50:00,32.91,32.91,32.85,32.88,96931.0,31.5543,31.5543,31.4968,31.5256,96931.0
2022-08-04 15:00:00,32.87,32.9,32.83,32.84,161124.0,31.516,31.5447,31.4776,31.4872,161124.0
2022-08-04 15:10:00,32.83,32.89,32.82,32.84,175116.0,31.4776,31.5351,31.468,31.4872,175116.0
2022-08-04 15:20:00,32.84,32.86,32.81,32.84,167708.0,31.4872,31.5064,31.4584,31.4872,167708.0
2022-08-04 15:30:00,32.85,32.87,32.81,32.84,224908.0,31.4968,31.516,31.4584,31.4872,224908.0
2022-08-04 15:40:00,32.84,32.86,32.77,32.77,357469.0,31.4872,31.5064,31.4201,31.4201,357469.0
2022-08-04 15:50:00,32.77,32.85,32.77,32.84,1048333.0,31.4201,31.4968,31.4201,31.4872,1048333.0
2022-08-05 09:30:00,32.55,32.74,32.54,32.73,303469.0,31.2091,31.3913,31.1996,31.3817,303469.0
2022-08-05 09:40:00,32.75,32.76,32.63,32.7,135767.0,31.4009,31.4105,31.2858,31.353,135767.0
2022-08-05 09:50:00,32.7,32.81,32.69,32.7,122848.0,31.353,31.4584,31.3434,31.353,122848.0
2022-08-05 10:00:00,32.7,32.9,32.7,32.9,240332.0,31.353,31.5447,31.353,31.5447,240332.0
2022-08-05 10:10:00,32.9,32.91,32.78,32.85,224042.0,31.5447,31.5543,31.4297,31.4968,224042.0
2022-08-05 10:20:00,32.86,32.87,32.8,32.84,140454.0,31.5064,31.516,31.4488,31.4872,140454.0
2022-08-05 10:30:00,32.84,32.88,32.77,32.87,134318.0,31.4872,31.5256,31.4201,31.516,134318.0
2022-08-05 10:40:00,32.86,32.87,32.78,32.8,170655.0,31.5064,31.516,31.4297,31.4488,170655.0
2022-08-05 10:50:00,32.8,32.85,32.76,32.8,112038.0,31.4488,31.4968,31.4105,31.4488,112038.0
2022-08-05 11:00:00,32.8,32.81,32.73,32.8,211636.0,31.4488,31.4584,31.3817,31.4488,211636.0
2022-08-05 11:10:00,32.8,32.82,32.69,32.71,98903.0,31.4488,31.468,31.3434,31.3626,98903.0
2022-08-05 11:20:00,32.7,32.72,32.67,32.69,214797.0,31.353,31.3721,31.3242,31.3434,214797.0
2022-08-05 11:30:00,32.68,32.75,32.65,32.69,302711.0,31.3338,31.4009,31.305,31.3434,302711.0
2022-08-05 11:40:00,32.68,32.69,32.63,32.68,389599.0,31.3338,31.3434,31.2858,31.3338,389599.0
2022-08-05 11:50:00,32.68,32.69,32.64,32.65,215112.0,31.3338,31.3434,31.2954,31.305,215112.0
2022-08-05 12:00:00,32.66,32.75,32.63,32.73,134154.0,31.3146,31.4009,31.2858,31.3817,134154.0
2022-08-05 12:10:00,32.73,32.79,32.72,32.75,133201.0,31.3817,31.4393,31.3721,31.4009,133201.0
2022-08-05 12:20:00,32.75,32.78,32.74,32.77,128482.0,31.4009,31.4297,31.3913,31.4201,128482.0
2022-08-05 12:30:00,32.76,32.77,32.72,32.76,83865.0,31.4105,31.4201,31.3721,31.4105,83865.0
2022-08-05 12:40:00,32.76,32.81,32.74,32.8,73313.0,31.4105,31.4584,31.3913,31.4488,73313.0
2022-08-05 12:50:00,32.8,32.82,32.78,32.8,66215.0,31.4488,31.468,31.4297,31.4488,66215.0
2022-08-05 13:00:00,32.79,32.85,32.77,32.84,124746.0,31.4393,31.4968,31.4201,31.4872,124746.0
2022-08-05 13:10:00,32.84,32.94,32.83,32.93,598552.0,31.4872,31.5831,31.4776,31.5735,598552.0
2022-08-05 13:20:00,32.93,32.94,32.88,32.89,136506.0,31.5735,31.5831,31.5256,31.5351,136506.0
2022-08-05 13:30:00,32.89,33.01,32.88,33.01,139834.0,31.5351,31.6502,31.5256,31.6502,139834.0
2022-08-05 13:40:00,33.01,33.06,33.0,33.01,159127.0,31.6502,31.6981,31.6406,31.6502,159127.0
2022-08-05 13:50:00,33.01,33.02,32.94,32.97,152394.0,31.6502,31.6598,31.5831,31.6118,152394.0
2022-08-05 14:00:00,32.97,33.03,32.94,32.98,239089.0,31.6118,31.6694,31.5831,31.6214,239089.0
2022-08-05 14:10:00,32.98,33.0,32.91,32.95,137170.0,31.6214,31.6406,31.5543,31.5927,137170.0
2022-08-05 14:20:00,32.95,33.01,32.89,32.9,178366.0,31.5927,31.6502,31.5351,31.5447,178366.0
2022-08-05 14:30:00,32.9,32.97,32.87,32.95,211991.0,31.5447,31.6118,31.516,31.5927,211991.0
2022-08-05 14:40:00,32.95,33.0,32.91,32.98,219452.0,31.5927,31.6406,31.5543,31.6214,219452.0
2022-08-05 14:50:00,32.97,33.0,32.92,32.96,234252.0,31.6118,31.6406,31.5639,31.6023,234252.0
2022-08-05 15:00:00,32.97,33.01,32.95,32.99,206811.0,31.6118,31.6502,31.5927,31.631,206811.0
2022-08-05 15:10:00,32.99,33.04,32.98,32.99,264097.0,31.631,31.679,31.6214,31.631,264097.0
2022-08-05 15:20:00,32.99,33.03,32.97,33.02,217452.0,31.631,31.6694,31.6118,31.6598,217452.0
2022-08-05 15:30:00,33.02,33.07,33.0,33.04,236640.0,31.6598,31.7077,31.6406,31.679,236640.0
2022-08-05 15:40:00,33.05,33.12,33.04,33.12,380805.0,31.6885,31.7557,31.679,31.7557,380805.0
2022-08-05 15:50:00,33.11,33.15,33.1,33.11,1339984.0,31.7461,31.7844,31.7365,31.7461,1339984.0
2022-08-08 09:30:00,33.4,33.43,33.24,33.37,607172.0,32.0241,32.0529,31.8707,31.9954,607172.0
2022-08-08 09:40:00,33.36,33.39,33.3,33.33,393313.0,31.9858,32.0145,31.9282,31.957,393313.0
2022-08-08 09:50:00,33.33,33.37,33.15,33.16,250965.0,31.957,31.9954,31.7844,31.794,250965.0
2022-08-08 10:00:00,33.15,33.25,33.13,33.15,627879.0,31.7844,31.8803,31.7653,31.7844,627879.0
2022-08-08 10:10:00,33.15,33.16,33.04,33.1,329679.0,31.7844,31.794,31.679,31.7365,329679.0
2022-08-08 10:20:00,33.11,33.13,33.05,33.12,307553.0,31.7461,31.7653,31.6885,31.7557,307553.0
2022-08-08 10:30:00,33.12,33.12,33.06,33.11,163589.0,31.7557,31.7557,31.6981,31.7461,163589.0
2022-08-08 10:40:00,33.11,33.12,33.0,33.05,402789.0,31.7461,31.7557,31.6406,31.6885,402789.0
2022-08-08 10:50:00,33.05,33.06,33.0,33.0,319003.0,31.6885,31.6981,31.6406,31.6406,319003.0
2022-08-08 11:00:00,33.01,33.02,32.98,32.99,453160.0,31.6502,31.6598,31.6214,31.631,453160.0
2022-08-08 11:10:00,32.99,32.99,32.88,32.9,362848.0,31.631,31.631,31.5256,31.5447,362848.0
2022-08-08 11:20:00,32.9,32.95,32.86,32.92,613216.0,31.5447,31.5927,31.5064,31.5639,613216.0
2022-08-08 11:30:00,32.91,32.96,32.87,32.89,359489.0,31.5543,31.6023,31.516,31.5351,359489.0
2022-08-08 11:40:00,32.88,32.9,32.82,32.89,208877.0,31.5256,31.5447,31.468,31.5351,208877.0
2022-08-08 11:50:00,32.89,32.92,32.87,32.91,179594.0,31.5351,31.5639,31.516,31.5543,179594.0
2022-08-08 12:00:00,32.91,32.94,32.89,32.91,322996.0,31.5543,31.5831,31.5351,31.5543,322996.0
2022-08-08 12:10:00,32.91,32.93,32.85,32.87,381801.0,31.5543,31.5735,31.4968,31.516,381801.0
2022-08-08 12:20:00,32.87,32.92,32.85,32.87,331314.0,31.516,31.5639,31.4968,31.516,331314.0
2022-08-08 12:30:00,32.87,32.91,32.85,32.9,266612.0,31.516,31.5543,31.4968,31.5447,266612.0
2022-08-08 12:40:00,32.9,32.99,32.89,32.98,170785.0,31.5447,31.631,31.5351,31.6214,170785.0
2022-08-08 12:50:00,32.99,33.0,32.96,33.0,255931.0,31.631,31.6406,31.6023,31.6406,255931.0
2022-08-08 13:00:00,33.0,33.01,32.96,33.01,84617.0,31.6406,31.6502,31.6023,31.6502,84617.0
2022-08-08 13:10:00,33.0,33.04,32.98,33.02,75719.0,31.6406,31.679,31.6214,31.6598,75719.0
2022-08-08 13:20:00,33.02,33.07,32.98,32.99,327092.0,31.6598,31.7077,31.6214,31.631,327092.0
2022-08-08 13:30:00,32.99,33.05,32.98,33.01,212958.0,31.631,31.6885,31.6214,31.6502,212958.0
2022-08-08 13:40:00,33.0,33.05,32.97,33.01,140681.0,31.6406,31.6885,31.6118,31.6502,140681.0
2022-08-08 13:50:00,33.02,33.05,32.98,33.05,136417.0,31.6598,31.6885,31.6214,31.6885,136417.0
2022-08-08 14:00:00,33.05,33.05,32.91,32.99,287540.0,31.6885,31.6885,31.5543,31.631,287540.0
2022-08-08 14:10:00,32.99,33.01,32.93,32.94,200374.0,31.631,31.6502,31.5735,31.5831,200374.0
2022-08-08 14:20:00,32.93,32.97,32.9,32.94,297218.0,31.5735,31.6118,31.5447,31.5831,297218.0
2022-08-08 14:30:00,32.94,32.97,32.92,32.95,258060.0,31.5831,31.6118,31.5639,31.5927,258060.0
2022-08-08 14:40:00,32.96,32.99,32.9,32.9,269069.0,31.6023,31.631,31.5447,31.5447,269069.0
2022-08-08 14:50:00,32.9,32.9,32.82,32.88,188036.0,31.5447,31.5447,31.468,31.5256,188036.0
2022-08-08 15:00:00,32.87,32.92,32.85,32.87,195037.0,31.516,31.5639,31.4968,31.516,195037.0
2022-08-08 15:10:00,32.87,32.88,32.82,32.84,274241.0,31.516,31.5256,31.468,31.4872,274241.0
2022-08-08 15:20:00,32.84,32.88,32.81,32.84,215636.0,31.4872,31.5256,31.4584,31.4872,215636.0
2022-08-08 15:30:00,32.84,32.89,32.83,32.84,312366.0,31.4872,31.5351,31.4776,31.4872,312366.0
2022-08-08 15:40:00,32.84,32.89,32.84,32.87,388213.0,31.4872,31.5351,31.4872,31.516,388213.0
2022-08-08 15:50:00,32.86,32.87,32.79,32.83,1085204.0,31.5064,31.516,31.4393,31.4776,1085204.0
2022-08-09 09:30:00,33.0,33.0,32.83,32.87,265878.0,31.6406,31.6406,31.4776,31.516,265878.0
2022-08-09 09:40:00,32.86,32.9,32.77,32.78,343506.0,31.5064,31.5447,31.4201,31.4297,343506.0
2022-08-09 09:50:00,32.77,32.82,32.68,32.8,175609.0,31.4201,31.468,31.3338,31.4488,175609.0
2022-08-09 10:00:00,32.8,32.9,32.78,32.82,355342.0,31.4488,31.5447,31.4297,31.468,355342.0
2022-08-09 10:10:00,32.82,32.88,32.78,32.79,212645.0,31.468,31.5256,31.4297,31.4393,212645.0
2022-08-09 10:20:00,32.8,32.82,32.73,32.8,375564.0,31.4488,31.468,31.3817,31.4488,375564.0
2022-08-09 10:30:00,32.81,32.85,32.77,32.8,218313.0,31.4584,31.4968,31.4201,31.4488,218313.0
2022-08-09 10:40:00,32.8,32.83,32.76,32.79,216629.0,31.4488,31.4776,31.4105,31.4393,216629.0
2022-08-09 10:50:00,32.79,32.81,32.72,32.73,148625.0,31.4393,31.4584,31.3721,31.3817,148625.0
2022-08-09 11:00:00,32.73,32.78,32.68,32.77,348469.0,31.3817,31.4297,31.3338,31.4201,348469.0
2022-08-09 11:10:00,32.76,32.82,32.75,32.8,143218.0,31.4105,31.468,31.4009,31.4488,143218.0
2022-08-09 11:20:00,32.8,32.83,32.76,32.77,120111.0,31.4488,31.4776,31.4105,31.4201,120111.0
2022-08-09 11:30:00,32.78,32.81,32.77,32.78,150346.0,31.4297,31.4584,31.4201,31.4297,150346.0
2022-08-09 11:40:00,32.79,32.86,32.79,32.8,147113.0,31.4393,31.5064,31.4393,31.4488,147113.0
2022-08-09 11:50:00,32.8,32.83,32.76,32.79,101150.0,31.4488,31.4776,31.4105,31.4393,101150.0
2022-08-09 12:00:00,32.8,32.82,32.76,32.77,202802.0,31.4488,31.468,31.4105,31.4201,202802.0
2022-08-09 12:10:00,32.77,32.79,32.74,32.79,125662.0,31.4201,31.4393,31.3913,31.4393,125662.0
2022-08-09 12:20:00,32.78,32.81,32.75,32.75,114303.0,31.4297,31.4584,31.4009,31.4009,114303.0
2022-08-09 12:30:00,32.76,32.82,32.74,32.8,157722.0,31.4105,31.468,31.3913,31.4488,157722.0
2022-08-09 12:40:00,32.8,32.84,32.78,32.8,159229.0,31.4488,31.4872,31.4297,31.4488,159229.0
2022-08-09 12:50:00,32.8,32.82,32.78,32.8,91233.0,31.4488,31.468,31.4297,31.4488,91233.0
2022-08-09 13:00:00,32.8,32.85,32.76,32.77,129880.0,31.4488,31.4968,31.4105,31.4201,129880.0
2022-08-09 13:10:00,32.77,32.85,32.76,32.82,318160.0,31.4201,31.4968,31.4105,31.468,318160.0
2022-08-09 13:20:00,32.83,32.83,32.76,32.79,109595.0,31.4776,31.4776,31.4105,31.4393,109595.0
2022-08-09 13:30:00,32.78,32.82,32.75,32.79,197722.0,31.4297,31.468,31.4009,31.4393,197722.0
2022-08-09 13:40:00,32.8,32.83,32.72,32.77,245973.0,31.4488,31.4776,31.3721,31.4201,245973.0
2022-08-09 13:50:00,32.77,32.8,32.74,32.76,1238934.0,31.4201,31.4488,31.3913,31.4105,1238934.0
2022-08-09 14:00:00,32.75,32.78,32.68,32.73,1670286.0,31.4009,31.4297,31.3338,31.3817,1670286.0
2022-08-09 14:10:00,32.73,32.76,32.71,32.72,192585.0,31.3817,31.4105,31.3626,31.3721,192585.0
2022-08-09 14:20:00,32.72,32.72,32.67,32.7,164868.0,31.3721,31.3721,31.3242,31.353,164868.0
2022-08-09 14:30:00,32.7,32.73,32.67,32.73,129547.0,31.353,31.3817,31.3242,31.3817,129547.0
2022-08-09 14:40:00,32.73,32.74,32.69,32.73,321077.0,31.3817,31.3913,31.3434,31.3817,321077.0
2022-08-09 14:50:00,32.73,32.77,32.73,32.75,395343.0,31.3817,31.4201,31.3817,31.4009,395343.0
2022-08-09 15:00:00,32.74,32.75,32.68,32.73,186540.0,31.3913,31.4009,31.3338,31.3817,186540.0
2022-08-09 15:10:00,32.73,32.73,32.68,32.7,221611.0,31.3817,31.3817,31.3338,31.353,221611.0
2022-08-09 15:20:00,32.71,32.75,32.7,32.72,278021.0,31.3626,31.4009,31.353,31.3721,278021.0
2022-08-09 15:30:00,32.71,32.74,32.69,32.72,376218.0,31.3626,31.3913,31.3434,31.3721,376218.0
2022-08-09 15:40:00,32.72,32.73,32.66,32.7,411483.0,31.3721,31.3817,31.3146,31.353,411483.0
2022-08-09 15:50:00,32.7,32.72,32.64,32.67,928327.0,31.353,31.3721,31.2954,31.3242,928327.0
2022-08-10 09:30:00,33.31,33.69,33.16,33.27,789717.0,31.9378,32.3022,31.794,31.8995,789717.0
2022-08-10 09:40:00,33.27,33.49,33.24,33.47,319397.0,31.8995,32.1104,31.8707,32.0912,319397.0
2022-08-10 09:50:00,33.47,33.61,33.45,33.59,323069.0,32.0912,32.2255,32.0721,32.2063,323069.0
2022-08-10 10:00:00,33.6,33.62,33.54,33.61,224005.0,32.2159,32.2351,32.1584,32.2255,224005.0
2022-08-10 10:10:00,33.61,33.63,33.55,33.55,396528.0,32.2255,32.2447,32.168,32.168,396528.0
2022-08-10 10:20:00,33.55,33.69,33.51,33.65,409575.0,32.168,32.3022,32.1296,32.2638,409575.0
2022-08-10 10:30:00,33.65,33.85,33.62,33.78,446232.0,32.2638,32.4556,32.2351,32.3885,446232.0
2022-08-10 10:40:00,33.77,33.86,33.76,33.84,488562.0,32.3789,32.4652,32.3693,32.446,488562.0
2022-08-10 10:50:00,33.84,33.96,33.83,33.9,672653.0,32.446,32.5611,32.4364,32.5035,672653.0
2022-08-10 11:00:00,33.91,34.0,33.88,33.91,267909.0,32.5131,32.5994,32.4844,32.5131,267909.0
2022-08-10 11:10:00,33.91,33.95,33.88,33.93,205552.0,32.5131,32.5515,32.4844,32.5323,205552.0
2022-08-10 11:20:00,33.93,34.08,33.92,34.03,409209.0,32.5323,32.6761,32.5227,32.6282,409209.0
2022-08-10 11:30:00,34.03,34.04,33.86,33.87,299414.0,32.6282,32.6378,32.4652,32.4748,299414.0
2022-08-10 11:40:00,33.87,33.92,33.84,33.87,253931.0,32.4748,32.5227,32.446,32.4748,253931.0
2022-08-10 11:50:00,33.86,33.94,33.85,33.85,283936.0,32.4652,32.5419,32.4556,32.4556,283936.0
2022-08-10 12:00:00,33.86,33.9,33.83,33.86,276543.0,32.4652,32.5035,32.4364,32.4652,276543.0
2022-08-10 12:10:00,33.86,33.9,33.85,33.86,221419.0,32.4652,32.5035,32.4556,32.4652,221419.0
2022-08-10 12:20:00,33.87,33.9,33.83,33.87,215103.0,32.4748,32.5035,32.4364,32.4748,215103.0
2022-08-10 12:30:00,33.88,33.94,33.86,33.94,192106.0,32.4844,32.5419,32.4652,32.5419,192106.0
2022-08-10 12:40:00,33.94,33.96,33.91,33.94,127063.0,32.5419,32.5611,32.5131,32.5419,127063.0
2022-08-10 12:50:00,33.94,33.99,33.92,33.93,159284.0,32.5419,32.5898,32.5227,32.5323,159284.0
2022-08-10 13:00:00,33.93,33.97,33.89,33.96,237831.0,32.5323,32.5706,32.4939,32.5611,237831.0
2022-08-10 13:10:00,33.96,34.0,33.95,33.97,207443.0,32.5611,32.5994,32.5515,32.5706,207443.0
2022-08-10 13:20:00,33.97,34.02,33.93,34.0,276887.0,32.5706,32.6186,32.5323,32.5994,276887.0
2022-08-10 13:30:00,34.01,34.07,33.99,34.04,259019.0,32.609,32.6665,32.5898,32.6378,259019.0
2022-08-10 13:40:00,34.05,34.14,34.04,34.14,181128.0,32.6474,32.7336,32.6378,32.7336,181128.0
2022-08-10 13:50:00,34.14,34.17,34.04,34.09,303195.0,32.7336,32.7624,32.6378,32.6857,303195.0
2022-08-10 14:00:00,34.09,34.14,34.06,34.08,326609.0,32.6857,32.7336,32.6569,32.6761,326609.0
2022-08-10 14:10:00,34.07,34.1,34.04,34.08,191166.0,32.6665,32.6953,32.6378,32.6761,191166.0
2022-08-10 14:20:00,34.07,34.1,34.03,34.05,264161.0,32.6665,32.6953,32.6282,32.6474,264161.0
2022-08-10 14:30:00,34.05,34.1,34.04,34.09,155286.0,32.6474,32.6953,32.6378,32.6857,155286.0
2022-08-10 14:40:00,34.09,34.11,34.05,34.06,203741.0,32.6857,32.7049,32.6474,32.6569,203741.0
2022-08-10 14:50:00,34.06,34.12,34.05,34.08,300830.0,32.6569,32.7145,32.6474,32.6761,300830.0
2022-08-10 15:00:00,34.08,34.11,34.05,34.08,210795.0,32.6761,32.7049,32.6474,32.6761,210795.0
2022-08-10 15:10:00,34.08,34.11,34.07,34.09,307155.0,32.6761,32.7049,32.6665,32.6857,307155.0
2022-08-10 15:20:00,34.09,34.11,34.08,34.11,206767.0,32.6857,32.7049,32.6761,32.7049,206767.0
2022-08-10 15:30:00,34.11,34.18,34.09,34.15,583491.0,32.7049,32.772,32.6857,32.7432,583491.0
2022-08-10 15:40:00,34.15,34.16,34.1,34.1,666801.0,32.7432,32.7528,32.6953,32.6953,666801.0
2022-08-10 15:50:00,34.11,34.13,34.03,34.06,1695928.0,32.7049,32.7241,32.6282,32.6569,1695928.0
2022-08-11 09:30:00,34.14,34.4,34.14,34.38,435028.0,32.7336,32.9829,32.7336,32.9638,435028.0
2022-08-11 09:40:00,34.38,34.46,34.33,34.41,271151.0,32.9638,33.0405,32.9158,32.9925,271151.0
2022-08-11 09:50:00,34.41,34.56,34.4,34.52,210061.0,32.9925,33.1363,32.9829,33.098,210061.0
2022-08-11 10:00:00,34.52,34.58,34.49,34.54,342663.0,33.098,33.1555,33.0692,33.1172,342663.0
2022-08-11 10:10:00,34.54,34.59,34.48,34.55,197897.0,33.1172,33.1651,33.0596,33.1268,197897.0
2022-08-11 10:20:00,34.56,34.56,34.49,34.5,308368.0,33.1363,33.1363,33.0692,33.0788,308368.0
2022-08-11 10:30:00,34.5,34.57,34.48,34.52,367974.0,33.0788,33.1459,33.0596,33.098,367974.0
2022-08-11 10:40:00,34.52,34.63,34.5,34.61,268547.0,33.098,33.2035,33.0788,33.1843,268547.0
2022-08-11 10:50:00,34.61,34.68,34.6,34.67,320329.0,33.1843,33.2514,33.1747,33.2418,320329.0
2022-08-11 11:00:00,34.66,34.71,34.55,34.64,359149.0,33.2322,33.2802,33.1268,33.213,359149.0
2022-08-11 11:10:00,34.64,34.68,34.6,34.64,409104.0,33.213,33.2514,33.1747,33.213,409104.0
2022-08-11 11:20:00,34.64,34.69,34.6,34.6,337312.0,33.213,33.261,33.1747,33.1747,337312.0
2022-08-11 11:30:00,34.61,34.62,34.48,34.52,378092.0,33.1843,33.1939,33.0596,33.098,378092.0
2022-08-11 11:40:00,34.52,34.64,34.49,34.58,570042.0,33.098,33.213,33.0692,33.1555,570042.0
2022-08-11 11:50:00,34.58,34.65,34.56,34.61,593251.0,33.1555,33.2226,33.1363,33.1843,593251.0
2022-08-11 12:00:00,34.61,34.67,34.6,34.66,409504.0,33.1843,33.2418,33.1747,33.2322,409504.0
2022-08-11 12:10:00,34.66,34.71,34.52,34.55,278392.0,33.2322,33.2802,33.098,33.1268,278392.0
2022-08-11 12:20:00,34.55,34.55,34.45,34.51,196759.0,33.1268,33.1268,33.0309,33.0884,196759.0
2022-08-11 12:30:00,34.51,34.51,34.45,34.45,75739.0,33.0884,33.0884,33.0309,33.0309,75739.0
2022-08-11 12:40:00,34.45,34.47,34.4,34.45,114815.0,33.0309,33.0501,32.9829,33.0309,114815.0
2022-08-11 12:50:00,34.45,34.49,34.44,34.46,96062.0,33.0309,33.0692,33.0213,33.0405,96062.0
2022-08-11 13:00:00,34.45,34.47,34.42,34.45,76450.0,33.0309,33.0501,33.0021,33.0309,76450.0
2022-08-11 13:10:00,34.45,34.48,34.43,34.44,168848.0,33.0309,33.0596,33.0117,33.0213,168848.0
2022-08-11 13:20:00,34.45,34.49,34.4,34.41,252567.0,33.0309,33.0692,32.9829,32.9925,252567.0
2022-08-11 13:30:00,34.41,34.41,34.33,34.35,373723.0,32.9925,32.9925,32.9158,32.935,373723.0
2022-08-11 13:40:00,34.35,34.36,34.29,34.32,234027.0,32.935,32.9446,32.8775,32.9062,234027.0
2022-08-11 13:50:00,34.32,34.36,34.31,34.34,317144.0,32.9062,32.9446,32.8966,32.9254,317144.0
2022-08-11 14:00:00,34.34,34.37,34.3,34.34,175391.0,32.9254,32.9542,32.8871,32.9254,175391.0
2022-08-11 14:10:00,34.34,34.35,34.3,34.34,225234.0,32.9254,32.935,32.8871,32.9254,225234.0
2022-08-11 14:20:00,34.34,34.35,34.29,34.31,162308.0,32.9254,32.935,32.8775,32.8966,162308.0
2022-08-11 14:30:00,34.3,34.31,34.24,34.25,97685.0,32.8871,32.8966,32.8295,32.8391,97685.0
2022-08-11 14:40:00,34.25,34.27,34.22,34.25,191274.0,32.8391,32.8583,32.8104,32.8391,191274.0
2022-08-11 14:50:00,34.25,34.26,34.18,34.23,217399.0,32.8391,32.8487,32.772,32.8199,217399.0
2022-08-11 15:00:00,34.23,34.25,34.17,34.2,338766.0,32.8199,32.8391,32.7624,32.7912,338766.0
2022-08-11 15:10:00,34.2,34.21,34.13,34.2,197270.0,32.7912,32.8008,32.7241,32.7912,197270.0
2022-08-11 15:20:00,34.21,34.22,34.16,34.21,241212.0,32.8008,32.8104,32.7528,32.8008,241212.0
2022-08-11 15:30:00,34.22,34.23,34.17,34.19,273310.0,32.8104,32.8199,32.7624,32.7816,273310.0
2022-08-11 15:40:00,34.19,34.21,34.15,34.16,352331.0,32.7816,32.8008,32.7432,32.7528,352331.0
2022-08-11 15:50:00,34.16,34.2,34.11,34.16,1263896.0,32.7528,32.7912,32.7049,32.7528,1263896.0
2022-08-12 09:30:00,34.29,34.36,34.21,34.29,284833.0,32.8775,32.9446,32.8008,32.8775,284833.0
2022-08-12 09:40:00,34.28,34.34,34.23,34.25,270310.0,32.8679,32.9254,32.8199,32.8391,270310.0
2022-08-12 09:50:00,34.25,34.31,34.24,34.27,115143.0,32.8391,32.8966,32.8295,32.8583,115143.0
2022-08-12 10:00:00,34.26,34.26,34.12,34.14,144518.0,32.8487,32.8487,32.7145,32.7336,144518.0
2022-08-12 10:10:00,34.14,34.21,34.11,34.17,221025.0,32.7336,32.8008,32.7049,32.7624,221025.0
2022-08-12 10:20:00,34.17,34.24,34.15,34.23,233753.0,32.7624,32.8295,32.7432,32.8199,233753.0
2022-08-12 10:30:00,34.24,34.26,34.18,34.23,165328.0,32.8295,32.8487,32.772,32.8199,165328.0
2022-08-12 10:40:00,34.23,34.27,34.2,34.27,184396.0,32.8199,32.8583,32.7912,32.8583,184396.0
2022-08-12 10:50:00,34.26,34.27,34.2,34.2,138235.0,32.8487,32.8583,32.7912,32.7912,138235.0
2022-08-12 11:00:00,34.21,34.27,34.2,34.25,296887.0,32.8008,32.8583,32.7912,32.8391,296887.0
2022-08-12 11:10:00,34.25,34.38,34.24,34.34,242446.0,32.8391,32.9638,32.8295,32.9254,242446.0
2022-08-12 11:20:00,34.34,34.38,34.22,34.23,871175.0,32.9254,32.9638,32.8104,32.8199,871175.0
2022-08-12 11:30:00,34.24,34.25,34.22,34.25,202063.0,32.8295,32.8391,32.8104,32.8391,202063.0
2022-08-12 11:40:00,34.25,34.25,34.19,34.2,101741.0,32.8391,32.8391,32.7816,32.7912,101741.0
2022-08-12 11:50:00,34.2,34.23,34.19,34.22,197872.0,32.7912,32.8199,32.7816,32.8104,197872.0
2022-08-12 12:00:00,34.22,34.22,34.17,34.19,115150.0,32.8104,32.8104,32.7624,32.7816,115150.0
2022-08-12 12:10:00,34.19,34.22,34.17,34.2,170549.0,32.7816,32.8104,32.7624,32.7912,170549.0
2022-08-12 12:20:00,34.2,34.22,34.16,34.19,239766.0,32.7912,32.8104,32.7528,32.7816,239766.0
2022-08-12 12:30:00,34.19,34.19,34.14,34.15,114813.0,32.7816,32.7816,32.7336,32.7432,114813.0
2022-08-12 12:40:00,34.15,34.18,34.12,34.15,211497.0,32.7432,32.772,32.7145,32.7432,211497.0
2022-08-12 12:50:00,34.15,34.2,34.14,34.18,122084.0,32.7432,32.7912,32.7336,32.772,122084.0
2022-08-12 13:00:00,34.19,34.21,34.16,34.18,159916.0,32.7816,32.8008,32.7528,32.772,159916.0
2022-08-12 13:10:00,34.18,34.21,34.16,34.2,223280.0,32.772,32.8008,32.7528,32.7912,223280.0
2022-08-12 13:20:00,34.2,34.22,34.18,34.22,103061.0,32.7912,32.8104,32.772,32.8104,103061.0
2022-08-12 13:30:00,34.22,34.22,34.19,34.2,63778.0,32.8104,32.8104,32.7816,32.7912,63778.0
2022-08-12 13:40:00,34.19,34.24,34.19,34.2,306771.0,32.7816,32.8295,32.7816,32.7912,306771.0
2022-08-12 13:50:00,34.2,34.22,34.16,34.16,233815.0,32.7912,32.8104,32.7528,32.7528,233815.0
2022-08-12 14:00:00,34.16,34.19,34.14,34.17,257770.0,32.7528,32.7816,32.7336,32.7624,257770.0
2022-08-12 14:10:00,34.17,34.21,34.16,34.2,195059.0,32.7624,32.8008,32.7528,32.7912,195059.0
2022-08-12 14:20:00,34.2,34.22,34.17,34.19,112215.0,32.7912,32.8104,32.7624,32.7816,112215.0
2022-08-12 14:30:00,34.18,34.28,34.18,34.26,170054.0,32.772,32.8679,32.772,32.8487,170054.0
2022-08-12 14:40:00,34.25,34.25,34.21,34.22,212674.0,32.8391,32.8391,32.8008,32.8104,212674.0
2022-08-12 14:50:00,34.22,34.25,34.21,34.23,185255.0,32.8104,32.8391,32.8008,32.8199,185255.0
2022-08-12 15:00:00,34.23,34.29,34.21,34.26,174061.0,32.8199,32.8775,32.8008,32.8487,174061.0
2022-08-12 15:10:00,34.27,34.3,34.25,34.29,146916.0,32.8583,32.8871,32.8391,32.8775,146916.0
2022-08-12 15:20:00,34.29,34.29,34.23,34.27,188429.0,32.8775,32.8775,32.8199,32.8583,188429.0
2022-08-12 15:30:00,34.27,34.28,34.25,34.27,188254.0,32.8583,32.8679,32.8391,32.8583,188254.0
2022-08-12 15:40:00,34.27,34.29,34.26,34.29,365712.0,32.8583,32.8775,32.8487,32.8775,365712.0
2022-08-12 15:50:00,34.29,34.36,34.28,34.35,1274236.0,32.8775,32.9446,32.8679,32.935,1274236.0
2022-08-15 09:30:00,34.3,34.3,33.91,34.04,299398.0,32.8871,32.8871,32.5131,32.6378,299398.0
2022-08-15 09:40:00,34.05,34.1,33.98,34.06,293940.0,32.6474,32.6953,32.5802,32.6569,293940.0
2022-08-15 09:50:00,34.07,34.11,33.98,34.08,213803.0,32.6665,32.7049,32.5802,32.6761,213803.0
2022-08-15 10:00:00,34.07,34.17,34.06,34.13,264948.0,32.6665,32.7624,32.6569,32.7241,264948.0
2022-08-15 10:10:00,34.12,34.16,34.1,34.11,117818.0,32.7145,32.7528,32.6953,32.7049,117818.0
2022-08-15 10:20:00,34.11,34.12,34.01,34.07,248740.0,32.7049,32.7145,32.609,32.6665,248740.0
2022-08-15 10:30:00,34.07,34.12,34.01,34.06,209812.0,32.6665,32.7145,32.609,32.6569,209812.0
2022-08-15 10:40:00,34.06,34.1,34.01,34.05,293925.0,32.6569,32.6953,32.609,32.6474,293925.0
2022-08-15 10:50:00,34.04,34.07,34.02,34.05,167171.0,32.6378,32.6665,32.6186,32.6474,167171.0
2022-08-15 11:00:00,34.05,34.09,34.02,34.04,274183.0,32.6474,32.6857,32.6186,32.6378,274183.0
2022-08-15 11:10:00,34.04,34.1,34.03,34.09,454906.0,32.6378,32.6953,32.6282,32.6857,454906.0
2022-08-15 11:20:00,34.09,34.12,34.04,34.06,414701.0,32.6857,32.7145,32.6378,32.6569,414701.0
2022-08-15 11:30:00,34.06,34.17,34.06,34.16,551150.0,32.6569,32.7624,32.6569,32.7528,551150.0
2022-08-15 11:40:00,34.16,34.23,34.13,34.22,150967.0,32.7528,32.8199,32.7241,32.8104,150967.0
2022-08-15 11:50:00,34.22,34.29,34.19,34.2,260715.0,32.8104,32.8775,32.7816,32.7912,260715.0
2022-08-15 12:00:00,34.2,34.23,34.15,34.16,313321.0,32.7912,32.8199,32.7432,32.7528,313321.0
2022-08-15 12:10:00,34.16,34.28,34.16,34.25,356975.0,32.7528,32.8679,32.7528,32.8391,356975.0
2022-08-15 12:20:00,34.26,34.33,34.23,34.32,124627.0,32.8487,32.9158,32.8199,32.9062,124627.0
2022-08-15 12:30:00,34.33,34.37,34.32,34.36,290844.0,32.9158,32.9542,32.9062,32.9446,290844.0
2022-08-15 12:40:00,34.36,34.37,34.25,34.27,271255.0,32.9446,32.9542,32.8391,32.8583,271255.0
2022-08-15 12:50:00,34.27,34.32,34.24,34.29,224301.0,32.8583,32.9062,32.8295,32.8775,224301.0
2022-08-15 13:00:00,34.29,34.31,34.24,34.3,163983.0,32.8775,32.8966,32.8295,32.8871,163983.0
2022-08-15 13:10:00,34.3,34.3,34.22,34.25,127509.0,32.8871,32.8871,32.8104,32.8391,127509.0
2022-08-15 13:20:00,34.26,34.27,34.22,34.25,193382.0,32.8487,32.8583,32.8104,32.8391,193382.0
2022-08-15 13:30:00,34.26,34.29,34.17,34.18,200483.0,32.8487,32.8775,32.7624,32.772,200483.0
2022-08-15 13:40:00,34.18,34.23,34.17,34.19,257736.0,32.772,32.8199,32.7624,32.7816,257736.0
2022-08-15 13:50:00,34.2,34.21,34.18,34.18,110285.0,32.7912,32.8008,32.772,32.772,110285.0
2022-08-15 14:00:00,34.19,34.19,34.1,34.11,127396.0,32.7816,32.7816,32.6953,32.7049,127396.0
2022-08-15 14:10:00,34.11,34.17,34.1,34.14,202986.0,32.7049,32.7624,32.6953,32.7336,202986.0
2022-08-15 14:20:00,34.14,34.16,34.1,34.13,110291.0,32.7336,32.7528,32.6953,32.7241,110291.0
2022-08-15 14:30:00,34.13,34.18,34.11,34.15,126212.0,32.7241,32.772,32.7049,32.7432,126212.0
2022-08-15 14:40:00,34.16,34.17,34.13,34.16,135116.0,32.7528,32.7624,32.7241,32.7528,135116.0
2022-08-15 14:50:00,34.16,34.2,34.13,34.2,146691.0,32.7528,32.7912,32.7241,32.7912,146691.0
2022-08-15 15:00:00,34.2,34.21,34.14,34.15,155135.0,32.7912,32.8008,32.7336,32.7432,155135.0
2022-08-15 15:10:00,34.15,34.18,34.13,34.14,187842.0,32.7432,32.772,32.7241,32.7336,187842.0
2022-08-15 15:20:00,34.14,34.16,34.12,34.14,204595.0,32.7336,32.7528,32.7145,32.7336,204595.0
2022-08-15 15:30:00,34.15,34.17,34.11,34.15,216812.0,32.7432,32.7624,32.7049,32.7432,216812.0
2022-08-15 15:40:00,34.16,34.16,34.09,34.12,305122.0,32.7528,32.7528,32.6857,32.7145,305122.0
2022-08-15 15:50:00,34.12,34.14,34.09,34.14,1048036.0,32.7145,32.7336,32.6857,32.7336,1048036.0
2022-08-16 09:30:00,34.0,34.18,33.98,34.18,507248.0,32.5994,32.772,32.5802,32.772,507248.0
2022-08-16 09:40:00,34.18,34.21,34.08,34.14,450621.0,32.772,32.8008,32.6761,32.7336,450621.0
2022-08-16 09:50:00,34.14,34.31,34.12,34.24,524152.0,32.7336,32.8966,32.7145,32.8295,524152.0
2022-08-16 10:00:00,34.24,34.35,34.24,34.32,251860.0,32.8295,32.935,32.8295,32.9062,251860.0
2022-08-16 10:10:00,34.32,34.33,34.19,34.21,243217.0,32.9062,32.9158,32.7816,32.8008,243217.0
2022-08-16 10:20:00,34.21,34.28,34.18,34.25,225763.0,32.8008,32.8679,32.772,32.8391,225763.0
2022-08-16 10:30:00,34.24,34.27,34.17,34.19,282603.0,32.8295,32.8583,32.7624,32.7816,282603.0
2022-08-16 10:40:00,34.2,34.22,34.17,34.2,204648.0,32.7912,32.8104,32.7624,32.7912,204648.0
2022-08-16 10:50:00,34.19,34.21,34.15,34.19,109227.0,32.7816,32.8008,32.7432,32.7816,109227.0
2022-08-16 11:00:00,34.19,34.26,34.17,34.25,261290.0,32.7816,32.8487,32.7624,32.8391,261290.0
2022-08-16 11:10:00,34.25,34.29,34.2,34.27,263552.0,32.8391,32.8775,32.7912,32.8583,263552.0
2022-08-16 11:20:00,34.27,34.35,34.24,34.34,745313.0,32.8583,32.935,32.8295,32.9254,745313.0
2022-08-16 11:30:00,34.33,34.41,34.32,34.39,218260.0,32.9158,32.9925,32.9062,32.9733,218260.0
2022-08-16 11:40:00,34.38,34.41,34.35,34.37,165342.0,32.9638,32.9925,32.935,32.9542,165342.0
2022-08-16 11:50:00,34.37,34.42,34.36,34.38,143901.0,32.9542,33.0021,32.9446,32.9638,143901.0
2022-08-16 12:00:00,34.39,34.42,34.37,34.38,132235.0,32.9733,33.0021,32.9542,32.9638,132235.0
2022-08-16 12:10:00,34.37,34.44,34.37,34.41,150651.0,32.9542,33.0213,32.9542,32.9925,150651.0
2022-08-16 12:20:00,34.41,34.42,34.36,34.38,208429.0,32.9925,33.0021,32.9446,32.9638,208429.0
2022-08-16 12:30:00,34.37,34.43,34.35,34.4,133412.0,32.9542,33.0117,32.935,32.9829,133412.0
2022-08-16 12:40:00,34.4,34.4,34.32,34.34,175094.0,32.9829,32.9829,32.9062,32.9254,175094.0
2022-08-16 12:50:00,34.34,34.38,34.33,34.38,107435.0,32.9254,32.9638,32.9158,32.9638,107435.0
2022-08-16 13:00:00,34.38,34.44,34.36,34.44,87990.0,32.9638,33.0213,32.9446,33.0213,87990.0
2022-08-16 13:10:00,34.44,34.46,34.39,34.41,193517.0,33.0213,33.0405,32.9733,32.9925,193517.0
2022-08-16 13:20:00,34.41,34.45,34.41,34.44,189885.0,32.9925,33.0309,32.9925,33.0213,189885.0
2022-08-16 13:30:00,34.43,34.46,34.42,34.45,105592.0,33.0117,33.0405,33.0021,33.0309,105592.0
2022-08-16 13:40:00,34.45,34.46,34.41,34.45,149959.0,33.0309,33.0405,32.9925,33.0309,149959.0
2022-08-16 13:50:00,34.45,34.46,34.42,34.45,77935.0,33.0309,33.0405,33.0021,33.0309,77935.0
2022-08-16 14:00:00,34.45,34.5,34.44,34.5,159823.0,33.0309,33.0788,33.0213,33.0788,159823.0
2022-08-16 14:10:00,34.5,34.53,34.49,34.51,128021.0,33.0788,33.1076,33.0692,33.0884,128021.0
2022-08-16 14:20:00,34.5,34.52,34.44,34.46,152161.0,33.0788,33.098,33.0213,33.0405,152161.0
2022-08-16 14:30:00,34.47,34.47,34.31,34.34,243851.0,33.0501,33.0501,32.8966,32.9254,243851.0
2022-08-16 14:40:00,34.34,34.36,34.26,34.27,246161.0,32.9254,32.9446,32.8487,32.8583,246161.0
2022-08-16 14:50:00,34.27,34.34,34.25,34.32,138109.0,32.8583,32.9254,32.8391,32.9062,138109.0
2022-08-16 15:00:00,34.32,34.35,34.28,34.34,187296.0,32.9062,32.935,32.8679,32.9254,187296.0
2022-08-16 15:10:00,34.34,34.37,34.31,34.34,190314.0,32.9254,32.9542,32.8966,32.9254,190314.0
2022-08-16 15:20:00,34.35,34.45,34.32,34.43,514325.0,32.935,33.0309,32.9062,33.0117,514325.0
2022-08-16 15:30:00,34.43,34.47,34.41,34.43,379650.0,33.0117,33.0501,32.9925,33.0117,379650.0
2022-08-16 15:40:00,34.41,34.46,34.4,34.45,257977.0,32.9925,33.0405,32.9829,33.0309,257977.0
2022-08-16 15:50:00,34.45,34.47,34.43,34.44,1171704.0,33.0309,33.0501,33.0117,33.0213,1171704.0
2022-08-17 09:30:00,34.2,34.27,34.05,34.15,529409.0,32.7912,32.8583,32.6474,32.7432,529409.0
2022-08-17 09:40:00,34.14,34.14,33.98,34.07,331668.0,32.7336,32.7336,32.5802,32.6665,331668.0
2022-08-17 09:50:00,34.07,34.07,33.95,34.02,251962.0,32.6665,32.6665,32.5515,32.6186,251962.0
2022-08-17 10:00:00,34.02,34.1,33.98,34.07,192257.0,32.6186,32.6953,32.5802,32.6665,192257.0
2022-08-17 10:10:00,34.07,34.14,34.04,34.11,236421.0,32.6665,32.7336,32.6378,32.7049,236421.0
2022-08-17 10:20:00,34.11,34.15,34.07,34.09,111788.0,32.7049,32.7432,32.6665,32.6857,111788.0
2022-08-17 10:30:00,34.09,34.1,34.01,34.02,157520.0,32.6857,32.6953,32.609,32.6186,157520.0
2022-08-17 10:40:00,34.02,34.14,34.01,34.07,183566.0,32.6186,32.7336,32.609,32.6665,183566.0
2022-08-17 10:50:00,34.07,34.11,33.99,34.03,280944.0,32.6665,32.7049,32.5898,32.6282,280944.0
2022-08-17 11:00:00,34.03,34.13,34.02,34.1,217353.0,32.6282,32.7241,32.6186,32.6953,217353.0
2022-08-17 11:10:00,34.1,34.11,34.03,34.05,78214.0,32.6953,32.7049,32.6282,32.6474,78214.0
2022-08-17 11:20:00,34.05,34.12,34.05,34.12,162246.0,32.6474,32.7145,32.6474,32.7145,162246.0
2022-08-17 11:30:00,34.12,34.15,34.06,34.09,166540.0,32.7145,32.7432,32.6569,32.6857,166540.0
2022-08-17 11:40:00,34.09,34.09,33.93,33.97,209750.0,32.6857,32.6857,32.5323,32.5706,209750.0
2022-08-17 11:50:00,33.97,34.0,33.95,33.97,93905.0,32.5706,32.5994,32.5515,32.5706,93905.0
2022-08-17 12:00:00,33.96,34.06,33.95,34.0,100821.0,32.5611,32.6569,32.5515,32.5994,100821.0
2022-08-17 12:10:00,34.01,34.07,33.99,34.07,120568.0,32.609,32.6665,32.5898,32.6665,120568.0
2022-08-17 12:20:00,34.07,34.15,34.05,34.15,196415.0,32.6665,32.7432,32.6474,32.7432,196415.0
2022-08-17 12:30:00,34.15,34.23,34.09,34.2,298605.0,32.7432,32.8199,32.6857,32.7912,298605.0
2022-08-17 12:40:00,34.2,34.21,34.15,34.18,165123.0,32.7912,32.8008,32.7432,32.772,165123.0
2022-08-17 12:50:00,34.18,34.22,34.17,34.19,169363.0,32.772,32.8104,32.7624,32.7816,169363.0
2022-08-17 13:00:00,34.2,34.2,34.14,34.16,206415.0,32.7912,32.7912,32.7336,32.7528,206415.0
2022-08-17 13:10:00,34.16,34.25,34.16,34.22,290124.0,32.7528,32.8391,32.7528,32.8104,290124.0
2022-08-17 13:20:00,34.22,34.28,34.21,34.27,245848.0,32.8104,32.8679,32.8008,32.8583,245848.0
2022-08-17 13:30:00,34.27,34.32,34.23,34.27,389753.0,32.8583,32.9062,32.8199,32.8583,389753.0
2022-08-17 13:40:00,34.27,34.35,34.25,34.33,302700.0,32.8583,32.935,32.8391,32.9158,302700.0
2022-08-17 13:50:00,34.32,34.35,34.31,34.34,174221.0,32.9062,32.935,32.8966,32.9254,174221.0
2022-08-17 14:00:00,34.33,34.5,34.31,34.49,353270.0,32.9158,33.0788,32.8966,33.0692,353270.0
2022-08-17 14:10:00,34.48,34.58,34.46,34.54,250000.0,33.0596,33.1555,33.0405,33.1172,250000.0
2022-08-17 14:20:00,34.54,34.6,34.47,34.59,337474.0,33.1172,33.1747,33.0501,33.1651,337474.0
2022-08-17 14:30:00,34.59,34.67,34.57,34.66,271585.0,33.1651,33.2418,33.1459,33.2322,271585.0
2022-08-17 14:40:00,34.66,34.66,34.47,34.5,346490.0,33.2322,33.2322,33.0501,33.0788,346490.0
2022-08-17 14:50:00,34.51,34.52,34.44,34.48,156330.0,33.0884,33.098,33.0213,33.0596,156330.0
2022-08-17 15:00:00,34.47,34.51,34.45,34.45,305122.0,33.0501,33.0884,33.0309,33.0309,305122.0
2022-08-17 15:10:00,34.46,34.48,34.38,34.41,126747.0,33.0405,33.0596,32.9638,32.9925,126747.0
2022-08-17 15:20:00,34.41,34.45,34.4,34.45,119546.0,32.9925,33.0309,32.9829,33.0309,119546.0
2022-08-17 15:30:00,34.45,34.51,34.43,34.48,352407.0,33.0309,33.0884,33.0117,33.0596,352407.0
2022-08-17 15:40:00,34.48,34.51,34.45,34.48,297186.0,33.0596,33.0884,33.0309,33.0596,297186.0
2022-08-17 15:50:00,34.48,34.51,34.44,34.48,1171955.0,33.0596,33.0884,33.0213,33.0596,1171955.0
2022-08-18 09:30:00,34.59,34.7,34.54,34.55,489363.0,33.1651,33.2706,33.1172,33.1268,489363.0
2022-08-18 09:40:00,34.55,34.56,34.46,34.47,187799.0,33.1268,33.1363,33.0405,33.0501,187799.0
2022-08-18 09:50:00,34.45,34.53,34.44,34.51,231562.0,33.0309,33.1076,33.0213,33.0884,231562.0
2022-08-18 10:00:00,34.51,34.52,34.37,34.39,255701.0,33.0884,33.098,32.9542,32.9733,255701.0
2022-08-18 10:10:00,34.4,34.44,34.35,34.4,351022.0,32.9829,33.0213,32.935,32.9829,351022.0
2022-08-18 10:20:00,34.4,34.42,34.37,34.38,245876.0,32.9829,33.0021,32.9542,32.9638,245876.0
2022-08-18 10:30:00,34.39,34.42,34.36,34.4,92040.0,32.9733,33.0021,32.9446,32.9829,92040.0
2022-08-18 10:40:00,34.4,34.45,34.38,34.44,96968.0,32.9829,33.0309,32.9638,33.0213,96968.0
2022-08-18 10:50:00,34.44,34.44,34.28,34.29,234200.0,33.0213,33.0213,32.8679,32.8775,234200.0
2022-08-18 11:00:00,34.29,34.29,34.22,34.26,200141.0,32.8775,32.8775,32.8104,32.8487,200141.0
2022-08-18 11:10:00,34.26,34.32,34.23,34.29,152357.0,32.8487,32.9062,32.8199,32.8775,152357.0
2022-08-18 11:20:00,34.29,34.33,34.28,34.3,90483.0,32.8775,32.9158,32.8679,32.8871,90483.0
2022-08-18 11:30:00,34.3,34.35,34.29,34.32,119059.0,32.8871,32.935,32.8775,32.9062,119059.0
2022-08-18 11:40:00,34.33,34.36,34.31,34.36,70199.0,32.9158,32.9446,32.8966,32.9446,70199.0
2022-08-18 11:50:00,34.36,34.37,34.3,34.34,172135.0,32.9446,32.9542,32.8871,32.9254,172135.0
2022-08-18 12:00:00,34.34,34.4,34.33,34.36,199291.0,32.9254,32.9829,32.9158,32.9446,199291.0
2022-08-18 12:10:00,34.37,34.37,34.31,34.34,110268.0,32.9542,32.9542,32.8966,32.9254,110268.0
2022-08-18 12:20:00,34.34,34.35,34.27,34.27,79072.0,32.9254,32.935,32.8583,32.8583,79072.0
2022-08-18 12:30:00,34.27,34.33,34.27,34.3,153996.0,32.8583,32.9158,32.8583,32.8871,153996.0
2022-08-18 12:40:00,34.31,34.32,34.28,34.3,45075.0,32.8966,32.9062,32.8679,32.8871,45075.0
2022-08-18 12:50:00,34.3,34.34,34.29,34.34,65223.0,32.8871,32.9254,32.8775,32.9254,65223.0
2022-08-18 13:00:00,34.34,34.35,34.3,34.34,129958.0,32.9254,32.935,32.8871,32.9254,129958.0
2022-08-18 13:10:00,34.34,34.38,34.31,34.35,124070.0,32.9254,32.9638,32.8966,32.935,124070.0
2022-08-18 13:20:00,34.35,34.41,34.35,34.4,129517.0,32.935,32.9925,32.935,32.9829,129517.0
2022-08-18 13:30:00,34.4,34.42,34.37,34.4,140183.0,32.9829,33.0021,32.9542,32.9829,140183.0
2022-08-18 13:40:00,34.41,34.41,34.37,34.38,82059.0,32.9925,32.9925,32.9542,32.9638,82059.0
2022-08-18 13:50:00,34.38,34.41,34.35,34.37,97488.0,32.9638,32.9925,32.935,32.9542,97488.0
2022-08-18 14:00:00,34.37,34.39,34.34,34.38,181337.0,32.9542,32.9733,32.9254,32.9638,181337.0
2022-08-18 14:10:00,34.38,34.4,34.35,34.38,236663.0,32.9638,32.9829,32.935,32.9638,236663.0
2022-08-18 14:20:00,34.37,34.38,34.32,34.34,143056.0,32.9542,32.9638,32.9062,32.9254,143056.0
2022-08-18 14:30:00,34.34,34.37,34.33,34.34,117082.0,32.9254,32.9542,32.9158,32.9254,117082.0
2022-08-18 14:40:00,34.34,34.38,34.33,34.38,125907.0,32.9254,32.9638,32.9158,32.9638,125907.0
2022-08-18 14:50:00,34.38,34.4,34.36,34.39,229989.0,32.9638,32.9829,32.9446,32.9733,229989.0
2022-08-18 15:00:00,34.39,34.42,34.37,34.4,166565.0,32.9733,33.0021,32.9542,32.9829,166565.0
2022-08-18 15:10:00,34.4,34.43,34.33,34.41,1269484.0,32.9829,33.0117,32.9158,32.9925,1269484.0
2022-08-18 15:20:00,34.41,34.42,34.37,34.39,293519.0,32.9925,33.0021,32.9542,32.9733,293519.0
2022-08-18 15:30:00,34.39,34.42,34.35,34.4,482498.0,32.9733,33.0021,32.935,32.9829,482498.0
2022-08-18 15:40:00,34.4,34.4,34.32,34.33,597976.0,32.9829,32.9829,32.9062,32.9158,597976.0
2022-08-18 15:50:00,34.33,34.36,34.28,34.36,1503410.0,32.9158,32.9446,32.8679,32.9446,1503410.0
2022-08-19 09:30:00,34.07,34.19,34.01,34.1,767852.0,32.6665,32.7816,32.609,32.6953,767852.0
2022-08-19 09:40:00,34.1,34.14,34.06,34.07,227480.0,32.6953,32.7336,32.6569,32.6665,227480.0
2022-08-19 09:50:00,34.08,34.1,33.96,34.0,242725.0,32.6761,32.6953,32.5611,32.5994,242725.0
2022-08-19 10:00:00,34.0,34.09,33.98,33.98,301798.0,32.5994,32.6857,32.5802,32.5802,301798.0
2022-08-19 10:10:00,33.98,34.09,33.98,34.08,347659.0,32.5802,32.6857,32.5802,32.6761,347659.0
2022-08-19 10:20:00,34.08,34.12,34.07,34.11,126774.0,32.6761,32.7145,32.6665,32.7049,126774.0
2022-08-19 10:30:00,34.12,34.16,34.05,34.06,335311.0,32.7145,32.7528,32.6474,32.6569,335311.0
2022-08-19 10:40:00,34.05,34.07,34.0,34.05,138286.0,32.6474,32.6665,32.5994,32.6474,138286.0
2022-08-19 10:50:00,34.04,34.04,33.98,33.99,127674.0,32.6378,32.6378,32.5802,32.5898,127674.0
2022-08-19 11:00:00,33.99,34.04,33.94,33.95,188163.0,32.5898,32.6378,32.5419,32.5515,188163.0
2022-08-19 11:10:00,33.95,34.01,33.95,34.0,105255.0,32.5515,32.609,32.5515,32.5994,105255.0
2022-08-19 11:20:00,34.0,34.02,33.96,34.02,101140.0,32.5994,32.6186,32.5611,32.6186,101140.0
2022-08-19 11:30:00,34.02,34.07,33.98,34.04,136151.0,32.6186,32.6665,32.5802,32.6378,136151.0
2022-08-19 11:40:00,34.04,34.07,34.01,34.04,212252.0,32.6378,32.6665,32.609,32.6378,212252.0
2022-08-19 11:50:00,34.04,34.07,34.0,34.05,187624.0,32.6378,32.6665,32.5994,32.6474,187624.0
2022-08-19 12:00:00,34.05,34.05,33.98,33.99,144448.0,32.6474,32.6474,32.5802,32.5898,144448.0
2022-08-19 12:10:00,33.99,34.05,33.99,34.02,157332.0,32.5898,32.6474,32.5898,32.6186,157332.0
2022-08-19 12:20:00,34.02,34.03,34.0,34.01,65518.0,32.6186,32.6282,32.5994,32.609,65518.0
2022-08-19 12:30:00,34.02,34.07,33.98,34.05,88476.0,32.6186,32.6665,32.5802,32.6474,88476.0
2022-08-19 12:40:00,34.05,34.06,34.01,34.01,138427.0,32.6474,32.6569,32.609,32.609,138427.0
2022-08-19 12:50:00,34.01,34.04,34.0,34.01,94650.0,32.609,32.6378,32.5994,32.609,94650.0
2022-08-19 13:00:00,34.01,34.03,33.98,34.02,79789.0,32.609,32.6282,32.5802,32.6186,79789.0
2022-08-19 13:10:00,34.01,34.04,33.98,33.99,123741.0,32.609,32.6378,32.5802,32.5898,123741.0
2022-08-19 13:20:00,33.98,34.0,33.97,33.99,47626.0,32.5802,32.5994,32.5706,32.5898,47626.0
2022-08-19 13:30:00,34.0,34.0,33.92,33.97,136934.0,32.5994,32.5994,32.5227,32.5706,136934.0
2022-08-19 13:40:00,33.96,33.98,33.94,33.95,78981.0,32.5611,32.5802,32.5419,32.5515,78981.0
2022-08-19 13:50:00,33.95,33.99,33.94,33.99,61340.0,32.5515,32.5898,32.5419,32.5898,61340.0
2022-08-19 14:00:00,33.99,34.0,33.96,33.98,86866.0,32.5898,32.5994,32.5611,32.5802,86866.0
2022-08-19 14:10:00,33.98,33.99,33.91,33.91,139693.0,32.5802,32.5898,32.5131,32.5131,139693.0
2022-08-19 14:20:00,33.91,33.97,33.91,33.95,270438.0,32.5131,32.5706,32.5131,32.5515,270438.0
2022-08-19 14:30:00,33.95,33.97,33.88,33.88,92078.0,32.5515,32.5706,32.4844,32.4844,92078.0
2022-08-19 14:40:00,33.88,33.89,33.85,33.88,113169.0,32.4844,32.4939,32.4556,32.4844,113169.0
2022-08-19 14:50:00,33.87,33.9,33.85,33.89,111113.0,32.4748,32.5035,32.4556,32.4939,111113.0
2022-08-19 15:00:00,33.89,33.89,33.84,33.86,124261.0,32.4939,32.4939,32.446,32.4652,124261.0
2022-08-19 15:10:00,33.86,33.97,33.85,33.93,158468.0,32.4652,32.5706,32.4556,32.5323,158468.0
2022-08-19 15:20:00,33.93,33.95,33.91,33.93,223830.0,32.5323,32.5515,32.5131,32.5323,223830.0
2022-08-19 15:30:00,33.93,33.95,33.9,33.93,310426.0,32.5323,32.5515,32.5035,32.5323,310426.0
2022-08-19 15:40:00,33.93,33.94,33.88,33.9,290334.0,32.5323,32.5419,32.4844,32.5035,290334.0
2022-08-19 15:50:00,33.9,33.92,33.78,33.82,1566270.0,32.5035,32.5227,32.3885,32.4268,1566270.0
2022-08-22 09:30:00,33.41,33.57,33.38,33.42,330007.0,32.0337,32.1871,32.005,32.0433,330007.0
2022-08-22 09:40:00,33.43,33.54,33.42,33.48,192193.0,32.0529,32.1584,32.0433,32.1008,192193.0
2022-08-22 09:50:00,33.48,33.57,33.46,33.54,243152.0,32.1008,32.1871,32.0817,32.1584,243152.0
2022-08-22 10:00:00,33.55,33.6,33.51,33.57,277369.0,32.168,32.2159,32.1296,32.1871,277369.0
2022-08-22 10:10:00,33.57,33.62,33.53,33.57,255880.0,32.1871,32.2351,32.1488,32.1871,255880.0
2022-08-22 10:20:00,33.57,33.59,33.52,33.52,334153.0,32.1871,32.2063,32.1392,32.1392,334153.0
2022-08-22 10:30:00,33.52,33.57,33.49,33.53,226154.0,32.1392,32.1871,32.1104,32.1488,226154.0
2022-08-22 10:40:00,33.54,33.61,33.53,33.6,109645.0,32.1584,32.2255,32.1488,32.2159,109645.0
2022-08-22 10:50:00,33.59,33.6,33.52,33.53,78359.0,32.2063,32.2159,32.1392,32.1488,78359.0
2022-08-22 11:00:00,33.52,33.6,33.52,33.6,165149.0,32.1392,32.2159,32.1392,32.2159,165149.0
2022-08-22 11:10:00,33.59,33.66,33.56,33.57,228172.0,32.2063,32.2734,32.1775,32.1871,228172.0
2022-08-22 11:20:00,33.57,33.59,33.52,33.55,126882.0,32.1871,32.2063,32.1392,32.168,126882.0
2022-08-22 11:30:00,33.55,33.62,33.54,33.56,206383.0,32.168,32.2351,32.1584,32.1775,206383.0
2022-08-22 11:40:00,33.55,33.59,33.51,33.55,237339.0,32.168,32.2063,32.1296,32.168,237339.0
2022-08-22 11:50:00,33.55,33.62,33.54,33.56,175503.0,32.168,32.2351,32.1584,32.1775,175503.0
2022-08-22 12:00:00,33.57,33.62,33.55,33.57,192890.0,32.1871,32.2351,32.168,32.1871,192890.0
2022-08-22 12:10:00,33.57,33.6,33.54,33.58,133952.0,32.1871,32.2159,32.1584,32.1967,133952.0
2022-08-22 12:20:00,33.58,33.66,33.57,33.61,149475.0,32.1967,32.2734,32.1871,32.2255,149475.0
2022-08-22 12:30:00,33.6,33.63,33.58,33.62,146623.0,32.2159,32.2447,32.1967,32.2351,146623.0
2022-08-22 12:40:00,33.62,33.62,33.56,33.59,133258.0,32.2351,32.2351,32.1775,32.2063,133258.0
2022-08-22 12:50:00,33.59,33.61,33.57,33.59,121289.0,32.2063,32.2255,32.1871,32.2063,121289.0
2022-08-22 13:00:00,33.59,33.61,33.53,33.55,222530.0,32.2063,32.2255,32.1488,32.168,222530.0
2022-08-22 13:10:00,33.55,33.56,33.51,33.55,78289.0,32.168,32.1775,32.1296,32.168,78289.0
2022-08-22 13:20:00,33.55,33.56,33.52,33.54,86219.0,32.168,32.1775,32.1392,32.1584,86219.0
2022-08-22 13:30:00,33.53,33.53,33.48,33.5,83041.0,32.1488,32.1488,32.1008,32.12,83041.0
2022-08-22 13:40:00,33.5,33.53,33.49,33.51,204150.0,32.12,32.1488,32.1104,32.1296,204150.0
2022-08-22 13:50:00,33.51,33.53,33.49,33.5,129082.0,32.1296,32.1488,32.1104,32.12,129082.0
2022-08-22 14:00:00,33.5,33.52,33.48,33.49,106049.0,32.12,32.1392,32.1008,32.1104,106049.0
2022-08-22 14:10:00,33.5,33.53,33.48,33.51,84797.0,32.12,32.1488,32.1008,32.1296,84797.0
2022-08-22 14:20:00,33.51,33.54,33.49,33.52,181173.0,32.1296,32.1584,32.1104,32.1392,181173.0
2022-08-22 14:30:00,33.52,33.59,33.52,33.55,69786.0,32.1392,32.2063,32.1392,32.168,69786.0
2022-08-22 14:40:00,33.55,33.56,33.51,33.53,93155.0,32.168,32.1775,32.1296,32.1488,93155.0
2022-08-22 14:50:00,33.52,33.53,33.49,33.52,97337.0,32.1392,32.1488,32.1104,32.1392,97337.0
2022-08-22 15:00:00,33.52,33.56,33.49,33.52,178835.0,32.1392,32.1775,32.1104,32.1392,178835.0
2022-08-22 15:10:00,33.52,33.55,33.5,33.55,233445.0,32.1392,32.168,32.12,32.168,233445.0
2022-08-22 15:20:00,33.55,33.58,33.53,33.55,201713.0,32.168,32.1967,32.1488,32.168,201713.0
2022-08-22 15:30:00,33.55,33.64,33.54,33.59,322356.0,32.168,32.2542,32.1584,32.2063,322356.0
2022-08-22 15:40:00,33.59,33.6,33.52,33.55,305571.0,32.2063,32.2159,32.1392,32.168,305571.0
2022-08-22 15:50:00,33.55,33.6,33.52,33.57,1277816.0,32.168,32.2159,32.1392,32.1871,1277816.0
2022-08-23 09:30:00,33.55,33.78,33.51,33.72,409572.0,32.168,32.3885,32.1296,32.3309,409572.0
2022-08-23 09:40:00,33.72,33.84,33.66,33.72,586509.0,32.3309,32.446,32.2734,32.3309,586509.0
2022-08-23 09:50:00,33.72,33.85,33.7,33.8,380816.0,32.3309,32.4556,32.3118,32.4077,380816.0
2022-08-23 10:00:00,33.8,33.85,33.76,33.81,297224.0,32.4077,32.4556,32.3693,32.4172,297224.0
2022-08-23 10:10:00,33.81,33.85,33.72,33.78,222875.0,32.4172,32.4556,32.3309,32.3885,222875.0
2022-08-23 10:20:00,33.78,33.83,33.7,33.7,256357.0,32.3885,32.4364,32.3118,32.3118,256357.0
2022-08-23 10:30:00,33.7,33.8,33.69,33.73,386911.0,32.3118,32.4077,32.3022,32.3405,386911.0
2022-08-23 10:40:00,33.73,33.74,33.66,33.7,318209.0,32.3405,32.3501,32.2734,32.3118,318209.0
2022-08-23 10:50:00,33.71,33.76,33.67,33.69,171093.0,32.3214,32.3693,32.283,32.3022,171093.0
2022-08-23 11:00:00,33.69,33.69,33.56,33.59,216510.0,32.3022,32.3022,32.1775,32.2063,216510.0
2022-08-23 11:10:00,33.59,33.65,33.57,33.63,166684.0,32.2063,32.2638,32.1871,32.2447,166684.0
2022-08-23 11:20:00,33.62,33.65,33.59,33.59,185162.0,32.2351,32.2638,32.2063,32.2063,185162.0
2022-08-23 11:30:00,33.59,33.64,33.58,33.59,92882.0,32.2063,32.2542,32.1967,32.2063,92882.0
2022-08-23 11:40:00,33.59,33.61,33.54,33.55,204022.0,32.2063,32.2255,32.1584,32.168,204022.0
2022-08-23 11:50:00,33.55,33.58,33.51,33.54,287071.0,32.168,32.1967,32.1296,32.1584,287071.0
2022-08-23 12:00:00,33.53,33.57,33.48,33.52,221716.0,32.1488,32.1871,32.1008,32.1392,221716.0
2022-08-23 12:10:00,33.53,33.56,33.48,33.51,227535.0,32.1488,32.1775,32.1008,32.1296,227535.0
2022-08-23 12:20:00,33.51,33.51,33.46,33.47,119441.0,32.1296,32.1296,32.0817,32.0912,119441.0
2022-08-23 12:30:00,33.47,33.58,33.47,33.58,129055.0,32.0912,32.1967,32.0912,32.1967,129055.0
2022-08-23 12:40:00,33.58,33.61,33.54,33.54,250091.0,32.1967,32.2255,32.1584,32.1584,250091.0
2022-08-23 12:50:00,33.54,33.58,33.53,33.58,88717.0,32.1584,32.1967,32.1488,32.1967,88717.0
2022-08-23 13:00:00,33.58,33.6,33.56,33.58,94394.0,32.1967,32.2159,32.1775,32.1967,94394.0
2022-08-23 13:10:00,33.59,33.6,33.54,33.57,231274.0,32.2063,32.2159,32.1584,32.1871,231274.0
2022-08-23 13:20:00,33.57,33.61,33.56,33.61,149352.0,32.1871,32.2255,32.1775,32.2255,149352.0
2022-08-23 13:30:00,33.61,33.64,33.55,33.56,154540.0,32.2255,32.2542,32.168,32.1775,154540.0
2022-08-23 13:40:00,33.56,33.57,33.5,33.54,302309.0,32.1775,32.1871,32.12,32.1584,302309.0
2022-08-23 13:50:00,33.54,33.54,33.45,33.45,210737.0,32.1584,32.1584,32.0721,32.0721,210737.0
2022-08-23 14:00:00,33.45,33.46,33.4,33.44,213027.0,32.0721,32.0817,32.0241,32.0625,213027.0
2022-08-23 14:10:00,33.45,33.52,33.43,33.51,193488.0,32.0721,32.1392,32.0529,32.1296,193488.0
2022-08-23 14:20:00,33.52,33.57,33.51,33.55,97847.0,32.1392,32.1871,32.1296,32.168,97847.0
2022-08-23 14:30:00,33.55,33.57,33.5,33.52,202135.0,32.168,32.1871,32.12,32.1392,202135.0
2022-08-23 14:40:00,33.52,33.57,33.51,33.54,86474.0,32.1392,32.1871,32.1296,32.1584,86474.0
2022-08-23 14:50:00,33.54,33.6,33.53,33.58,113088.0,32.1584,32.2159,32.1488,32.1967,113088.0
2022-08-23 15:00:00,33.58,33.61,33.57,33.59,148308.0,32.1967,32.2255,32.1871,32.2063,148308.0
2022-08-23 15:10:00,33.59,33.61,33.55,33.61,192032.0,32.2063,32.2255,32.168,32.2255,192032.0
2022-08-23 15:20:00,33.6,33.65,33.59,33.64,238581.0,32.2159,32.2638,32.2063,32.2542,238581.0
2022-08-23 15:30:00,33.64,33.66,33.61,33.64,203693.0,32.2542,32.2734,32.2255,32.2542,203693.0
2022-08-23 15:40:00,33.64,33.66,33.58,33.58,428599.0,32.2542,32.2734,32.1967,32.1967,428599.0
2022-08-23 15:50:00,33.58,33.67,33.54,33.63,938682.0,32.1967,32.283,32.1584,32.2447,938682.0
2022-08-24 09:30:00,33.58,33.71,33.48,33.65,239958.0,32.1967,32.3214,32.1008,32.2638,239958.0
2022-08-24 09:40:00,33.65,33.83,33.61,33.79,207573.0,32.2638,32.4364,32.2255,32.3981,207573.0
2022-08-24 09:50:00,33.79,33.81,33.74,33.74,117615.0,32.3981,32.4172,32.3501,32.3501,117615.0
2022-08-24 10:00:00,33.75,33.85,33.71,33.81,282944.0,32.3597,32.4556,32.3214,32.4172,282944.0
2022-08-24 10:10:00,33.82,33.89,33.77,33.86,313118.0,32.4268,32.4939,32.3789,32.4652,313118.0
2022-08-24 10:20:00,33.87,33.9,33.83,33.85,329244.0,32.4748,32.5035,32.4364,32.4556,329244.0
2022-08-24 10:30:00,33.85,33.87,33.78,33.8,198901.0,32.4556,32.4748,32.3885,32.4077,198901.0
2022-08-24 10:40:00,33.8,33.83,33.74,33.82,141684.0,32.4077,32.4364,32.3501,32.4268,141684.0
2022-08-24 10:50:00,33.82,33.84,33.79,33.79,97750.0,32.4268,32.446,32.3981,32.3981,97750.0
2022-08-24 11:00:00,33.79,33.82,33.72,33.73,215951.0,32.3981,32.4268,32.3309,32.3405,215951.0
2022-08-24 11:10:00,33.73,33.85,33.73,33.81,126188.0,32.3405,32.4556,32.3405,32.4172,126188.0
2022-08-24 11:20:00,33.81,33.86,33.81,33.86,92628.0,32.4172,32.4652,32.4172,32.4652,92628.0
2022-08-24 11:30:00,33.86,33.87,33.8,33.83,85848.0,32.4652,32.4748,32.4077,32.4364,85848.0
2022-08-24 11:40:00,33.83,33.85,33.82,33.84,60581.0,32.4364,32.4556,32.4268,32.446,60581.0
2022-08-24 11:50:00,33.84,33.84,33.79,33.81,165571.0,32.446,32.446,32.3981,32.4172,165571.0
2022-08-24 12:00:00,33.81,33.84,33.78,33.82,123195.0,32.4172,32.446,32.3885,32.4268,123195.0
2022-08-24 12:10:00,33.81,33.84,33.78,33.8,79284.0,32.4172,32.446,32.3885,32.4077,79284.0
2022-08-24 12:20:00,33.8,33.83,33.79,33.8,71679.0,32.4077,32.4364,32.3981,32.4077,71679.0
2022-08-24 12:30:00,33.8,33.8,33.7,33.7,90125.0,32.4077,32.4077,32.3118,32.3118,90125.0
2022-08-24 12:40:00,33.7,33.74,33.65,33.68,110731.0,32.3118,32.3501,32.2638,32.2926,110731.0
2022-08-24 12:50:00,33.68,33.7,33.66,33.68,61039.0,32.2926,32.3118,32.2734,32.2926,61039.0
2022-08-24 13:00:00,33.68,33.71,33.66,33.7,68475.0,32.2926,32.3214,32.2734,32.3118,68475.0
2022-08-24 13:10:00,33.7,33.71,33.66,33.7,95460.0,32.3118,32.3214,32.2734,32.3118,95460.0
2022-08-24 13:20:00,33.7,33.72,33.65,33.66,134105.0,32.3118,32.3309,32.2638,32.2734,134105.0
2022-08-24 13:30:00,33.66,33.67,33.62,33.65,146674.0,32.2734,32.283,32.2351,32.2638,146674.0
2022-08-24 13:40:00,33.65,33.71,33.63,33.67,165432.0,32.2638,32.3214,32.2447,32.283,165432.0
2022-08-24 13:50:00,33.67,33.68,33.64,33.66,119035.0,32.283,32.2926,32.2542,32.2734,119035.0
2022-08-24 14:00:00,33.66,33.68,33.64,33.66,192115.0,32.2734,32.2926,32.2542,32.2734,192115.0
2022-08-24 14:10:00,33.66,33.68,33.64,33.65,74300.0,32.2734,32.2926,32.2542,32.2638,74300.0
2022-08-24 14:20:00,33.65,33.67,33.62,33.62,161815.0,32.2638,32.283,32.2351,32.2351,161815.0
2022-08-24 14:30:00,33.63,33.63,33.58,33.62,132823.0,32.2447,32.2447,32.1967,32.2351,132823.0
2022-08-24 14:40:00,33.61,33.65,33.59,33.62,339804.0,32.2255,32.2638,32.2063,32.2351,339804.0
2022-08-24 14:50:00,33.62,33.66,33.61,33.65,125810.0,32.2351,32.2734,32.2255,32.2638,125810.0
2022-08-24 15:00:00,33.66,33.69,33.64,33.68,122954.0,32.2734,32.3022,32.2542,32.2926,122954.0
2022-08-24 15:10:00,33.67,33.72,33.63,33.66,1185131.0,32.283,32.3309,32.2447,32.2734,1185131.0
2022-08-24 15:20:00,33.66,33.67,33.58,33.59,305020.0,32.2734,32.283,32.1967,32.2063,305020.0
2022-08-24 15:30:00,33.59,33.63,33.59,33.63,356604.0,32.2063,32.2447,32.2063,32.2447,356604.0
2022-08-24 15:40:00,33.62,33.68,33.6,33.66,269323.0,32.2351,32.2926,32.2159,32.2734,269323.0
2022-08-24 15:50:00,33.67,33.71,33.61,33.63,846739.0,32.283,32.3214,32.2255,32.2447,846739.0
2022-08-25 09:30:00,33.92,33.92,33.78,33.8,177466.0,32.5227,32.5227,32.3885,32.4077,177466.0
2022-08-25 09:40:00,33.81,33.83,33.71,33.82,120367.0,32.4172,32.4364,32.3214,32.4268,120367.0
2022-08-25 09:50:00,33.83,33.94,33.81,33.94,135074.0,32.4364,32.5419,32.4172,32.5419,135074.0
2022-08-25 10:00:00,33.94,34.03,33.94,33.94,119176.0,32.5419,32.6282,32.5419,32.5419,119176.0
2022-08-25 10:10:00,33.94,34.0,33.91,33.94,257459.0,32.5419,32.5994,32.5131,32.5419,257459.0
2022-08-25 10:20:00,33.94,34.02,33.91,34.0,153477.0,32.5419,32.6186,32.5131,32.5994,153477.0
2022-08-25 10:30:00,34.0,34.01,33.93,33.95,73816.0,32.5994,32.609,32.5323,32.5515,73816.0
2022-08-25 10:40:00,33.96,33.97,33.9,33.9,132752.0,32.5611,32.5706,32.5035,32.5035,132752.0
2022-08-25 10:50:00,33.91,33.91,33.83,33.86,100343.0,32.5131,32.5131,32.4364,32.4652,100343.0
2022-08-25 11:00:00,33.87,33.88,33.79,33.81,150267.0,32.4748,32.4844,32.3981,32.4172,150267.0
2022-08-25 11:10:00,33.81,33.83,33.75,33.77,90215.0,32.4172,32.4364,32.3597,32.3789,90215.0
2022-08-25 11:20:00,33.76,33.79,33.73,33.78,96882.0,32.3693,32.3981,32.3405,32.3885,96882.0
2022-08-25 11:30:00,33.77,33.79,33.74,33.79,102199.0,32.3789,32.3981,32.3501,32.3981,102199.0
2022-08-25 11:40:00,33.77,33.8,33.75,33.77,81659.0,32.3789,32.4077,32.3597,32.3789,81659.0
2022-08-25 11:50:00,33.77,33.79,33.73,33.76,72768.0,32.3789,32.3981,32.3405,32.3693,72768.0
2022-08-25 12:00:00,33.76,33.78,33.71,33.71,151147.0,32.3693,32.3885,32.3214,32.3214,151147.0
2022-08-25 12:10:00,33.71,33.73,33.66,33.68,103006.0,32.3214,32.3405,32.2734,32.2926,103006.0
2022-08-25 12:20:00,33.68,33.73,33.66,33.73,52361.0,32.2926,32.3405,32.2734,32.3405,52361.0
2022-08-25 12:30:00,33.73,33.78,33.71,33.77,77752.0,32.3405,32.3885,32.3214,32.3789,77752.0
2022-08-25 12:40:00,33.77,33.77,33.67,33.68,133265.0,32.3789,32.3789,32.283,32.2926,133265.0
2022-08-25 12:50:00,33.69,33.75,33.68,33.73,125232.0,32.3022,32.3597,32.2926,32.3405,125232.0
2022-08-25 13:00:00,33.72,33.77,33.7,33.71,138133.0,32.3309,32.3789,32.3118,32.3214,138133.0
2022-08-25 13:10:00,33.72,33.74,33.69,33.73,89218.0,32.3309,32.3501,32.3022,32.3405,89218.0
2022-08-25 13:20:00,33.73,33.77,33.72,33.75,48437.0,32.3405,32.3789,32.3309,32.3597,48437.0
2022-08-25 13:30:00,33.75,33.78,33.73,33.76,111605.0,32.3597,32.3885,32.3405,32.3693,111605.0
2022-08-25 13:40:00,33.77,33.81,33.75,33.79,60251.0,32.3789,32.4172,32.3597,32.3981,60251.0
2022-08-25 13:50:00,33.78,33.79,33.76,33.77,59369.0,32.3885,32.3981,32.3693,32.3789,59369.0
2022-08-25 14:00:00,33.77,33.78,33.72,33.75,74081.0,32.3789,32.3885,32.3309,32.3597,74081.0
2022-08-25 14:10:00,33.75,33.78,33.73,33.76,89653.0,32.3597,32.3885,32.3405,32.3693,89653.0
2022-08-25 14:20:00,33.76,33.8,33.74,33.78,73047.0,32.3693,32.4077,32.3501,32.3885,73047.0
2022-08-25 14:30:00,33.79,33.79,33.74,33.75,52727.0,32.3981,32.3981,32.3501,32.3597,52727.0
2022-08-25 14:40:00,33.74,33.75,33.72,33.73,53640.0,32.3501,32.3597,32.3309,32.3405,53640.0
2022-08-25 14:50:00,33.73,33.8,33.73,33.8,68756.0,32.3405,32.4077,32.3405,32.4077,68756.0
2022-08-25 15:00:00,33.8,33.84,33.78,33.8,82470.0,32.4077,32.446,32.3885,32.4077,82470.0
2022-08-25 15:10:00,33.8,33.84,33.79,33.84,109990.0,32.4077,32.446,32.3981,32.446,109990.0
2022-08-25 15:20:00,33.84,33.87,33.84,33.86,120443.0,32.446,32.4748,32.446,32.4652,120443.0
2022-08-25 15:30:00,33.86,33.86,33.82,33.86,111661.0,32.4652,32.4652,32.4268,32.4652,111661.0
2022-08-25 15:40:00,33.86,33.94,33.85,33.94,261641.0,32.4652,32.5419,32.4556,32.5419,261641.0
2022-08-25 15:50:00,33.94,33.99,33.91,33.99,908560.0,32.5419,32.5898,32.5131,32.5898,908560.0
2022-08-26 09:30:00,33.92,34.0,33.85,33.98,269288.0,32.5227,32.5994,32.4556,32.5802,269288.0
2022-08-26 09:40:00,33.98,34.08,33.96,34.0,132235.0,32.5802,32.6761,32.5611,32.5994,132235.0
2022-08-26 09:50:00,34.0,34.03,33.95,34.0,95829.0,32.5994,32.6282,32.5515,32.5994,95829.0
2022-08-26 10:00:00,33.99,34.01,33.73,34.0,303949.0,32.5898,32.609,32.3405,32.5994,303949.0
2022-08-26 10:10:00,34.0,34.02,33.85,33.9,273926.0,32.5994,32.6186,32.4556,32.5035,273926.0
2022-08-26 10:20:00,33.9,33.9,33.6,33.64,157424.0,32.5035,32.5035,32.2159,32.2542,157424.0
2022-08-26 10:30:00,33.64,33.64,33.45,33.47,187333.0,32.2542,32.2542,32.0721,32.0912,187333.0
2022-08-26 10:40:00,33.47,33.53,33.46,33.51,98361.0,32.0912,32.1488,32.0817,32.1296,98361.0
2022-08-26 10:50:00,33.51,33.52,33.43,33.48,90732.0,32.1296,32.1392,32.0529,32.1008,90732.0
2022-08-26 11:00:00,33.47,33.49,33.29,33.33,188933.0,32.0912,32.1104,31.9187,31.957,188933.0
2022-08-26 11:10:00,33.32,33.35,33.26,33.28,149008.0,31.9474,31.9762,31.8899,31.9091,149008.0
2022-08-26 11:20:00,33.29,33.33,33.24,33.33,100612.0,31.9187,31.957,31.8707,31.957,100612.0
2022-08-26 11:30:00,33.33,33.35,33.29,33.31,167537.0,31.957,31.9762,31.9187,31.9378,167537.0
2022-08-26 11:40:00,33.3,33.36,33.27,33.36,182125.0,31.9282,31.9858,31.8995,31.9858,182125.0
2022-08-26 11:50:00,33.35,33.38,33.27,33.28,145099.0,31.9762,32.005,31.8995,31.9091,145099.0
2022-08-26 12:00:00,33.28,33.28,33.2,33.27,133166.0,31.9091,31.9091,31.8324,31.8995,133166.0
2022-08-26 12:10:00,33.26,33.27,33.18,33.21,129226.0,31.8899,31.8995,31.8132,31.842,129226.0
2022-08-26 12:20:00,33.21,33.26,33.19,33.25,182554.0,31.842,31.8899,31.8228,31.8803,182554.0
2022-08-26 12:30:00,33.25,33.25,33.17,33.18,101614.0,31.8803,31.8803,31.8036,31.8132,101614.0
2022-08-26 12:40:00,33.18,33.24,33.16,33.22,109595.0,31.8132,31.8707,31.794,31.8515,109595.0
2022-08-26 12:50:00,33.21,33.24,33.18,33.22,59424.0,31.842,31.8707,31.8132,31.8515,59424.0
2022-08-26 13:00:00,33.23,33.28,33.21,33.26,45902.0,31.8611,31.9091,31.842,31.8899,45902.0
2022-08-26 13:10:00,33.26,33.27,33.22,33.25,51147.0,31.8899,31.8995,31.8515,31.8803,51147.0
2022-08-26 13:20:00,33.24,33.29,33.24,33.27,68033.0,31.8707,31.9187,31.8707,31.8995,68033.0
2022-08-26 13:30:00,33.26,33.26,33.21,33.23,104769.0,31.8899,31.8899,31.842,31.8611,104769.0
2022-08-26 13:40:00,33.23,33.23,33.18,33.2,69402.0,31.8611,31.8611,31.8132,31.8324,69402.0
2022-08-26 13:50:00,33.2,33.22,33.19,33.21,85135.0,31.8324,31.8515,31.8228,31.842,85135.0
2022-08-26 14:00:00,33.21,33.24,33.19,33.2,93634.0,31.842,31.8707,31.8228,31.8324,93634.0
2022-08-26 14:10:00,33.19,33.2,33.11,33.12,91395.0,31.8228,31.8324,31.7461,31.7557,91395.0
2022-08-26 14:20:00,33.12,33.14,33.06,33.07,263462.0,31.7557,31.7748,31.6981,31.7077,263462.0
2022-08-26 14:30:00,33.07,33.11,33.02,33.03,174290.0,31.7077,31.7461,31.6598,31.6694,174290.0
2022-08-26 14:40:00,33.03,33.05,32.97,32.99,144949.0,31.6694,31.6885,31.6118,31.631,144949.0
2022-08-26 14:50:00,32.99,33.0,32.88,32.9,156093.0,31.631,31.6406,31.5256,31.5447,156093.0
2022-08-26 15:00:00,32.9,32.95,32.84,32.86,166997.0,31.5447,31.5927,31.4872,31.5064,166997.0
2022-08-26 15:10:00,32.85,32.88,32.8,32.85,337618.0,31.4968,31.5256,31.4488,31.4968,337618.0
2022-08-26 15:20:00,32.84,32.9,32.8,32.84,537591.0,31.4872,31.5447,31.4488,31.4872,537591.0
2022-08-26 15:30:00,32.84,32.86,32.74,32.75,588025.0,31.4872,31.5064,31.3913,31.4009,588025.0
2022-08-26 15:40:00,32.75,32.76,32.63,32.65,681039.0,31.4009,31.4105,31.2858,31.305,681039.0
2022-08-26 15:50:00,32.65,32.69,32.58,32.63,1822738.0,31.305,31.3434,31.2379,31.2858,1822738.0
2022-08-29 09:30:00,32.59,32.59,32.37,32.43,299406.0,31.2475,31.2475,31.0366,31.0941,299406.0
2022-08-29 09:40:00,32.43,32.49,32.39,32.46,196812.0,31.0941,31.1516,31.0557,31.1229,196812.0
2022-08-29 09:50:00,32.47,32.65,32.46,32.58,245870.0,31.1324,31.305,31.1229,31.2379,245870.0
2022-08-29 10:00:00,32.59,32.68,32.58,32.68,206139.0,31.2475,31.3338,31.2379,31.3338,206139.0
2022-08-29 10:10:00,32.67,32.77,32.66,32.71,268342.0,31.3242,31.4201,31.3146,31.3626,268342.0
2022-08-29 10:20:00,32.71,32.73,32.64,32.64,208558.0,31.3626,31.3817,31.2954,31.2954,208558.0
2022-08-29 10:30:00,32.63,32.69,32.54,32.56,233605.0,31.2858,31.3434,31.1996,31.2187,233605.0
2022-08-29 10:40:00,32.56,32.63,32.55,32.62,178980.0,31.2187,31.2858,31.2091,31.2763,178980.0
2022-08-29 10:50:00,32.63,32.63,32.55,32.6,148439.0,31.2858,31.2858,31.2091,31.2571,148439.0
2022-08-29 11:00:00,32.59,32.66,32.55,32.58,142120.0,31.2475,31.3146,31.2091,31.2379,142120.0
2022-08-29 11:10:00,32.58,32.67,32.57,32.66,140374.0,31.2379,31.3242,31.2283,31.3146,140374.0
2022-08-29 11:20:00,32.66,32.71,32.65,32.69,181641.0,31.3146,31.3626,31.305,31.3434,181641.0
2022-08-29 11:30:00,32.69,32.8,32.67,32.76,100187.0,31.3434,31.4488,31.3242,31.4105,100187.0
2022-08-29 11:40:00,32.77,32.78,32.69,32.77,142136.0,31.4201,31.4297,31.3434,31.4201,142136.0
2022-08-29 11:50:00,32.77,32.82,32.75,32.81,131804.0,31.4201,31.468,31.4009,31.4584,131804.0
2022-08-29 12:00:00,32.81,32.92,32.8,32.9,84155.0,31.4584,31.5639,31.4488,31.5447,84155.0
2022-08-29 12:10:00,32.91,32.94,32.86,32.91,178124.0,31.5543,31.5831,31.5064,31.5543,178124.0
2022-08-29 12:20:00,32.91,32.93,32.86,32.9,137044.0,31.5543,31.5735,31.5064,31.5447,137044.0
2022-08-29 12:30:00,32.9,32.9,32.83,32.86,175189.0,31.5447,31.5447,31.4776,31.5064,175189.0
2022-08-29 12:40:00,32.85,32.95,32.84,32.95,169004.0,31.4968,31.5927,31.4872,31.5927,169004.0
2022-08-29 12:50:00,32.95,32.99,32.93,32.96,142435.0,31.5927,31.631,31.5735,31.6023,142435.0
2022-08-29 13:00:00,32.97,33.0,32.94,32.98,186903.0,31.6118,31.6406,31.5831,31.6214,186903.0
2022-08-29 13:10:00,32.98,33.0,32.88,32.9,174172.0,31.6214,31.6406,31.5256,31.5447,174172.0
2022-08-29 13:20:00,32.9,32.93,32.85,32.93,246074.0,31.5447,31.5735,31.4968,31.5735,246074.0
2022-08-29 13:30:00,32.92,33.0,32.92,32.98,146076.0,31.5639,31.6406,31.5639,31.6214,146076.0
2022-08-29 13:40:00,32.98,33.05,32.97,33.0,139340.0,31.6214,31.6885,31.6118,31.6406,139340.0
2022-08-29 13:50:00,33.0,33.02,32.95,32.99,214507.0,31.6406,31.6598,31.5927,31.631,214507.0
2022-08-29 14:00:00,32.99,33.02,32.94,32.94,185082.0,31.631,31.6598,31.5831,31.5831,185082.0
2022-08-29 14:10:00,32.95,32.96,32.87,32.89,120292.0,31.5927,31.6023,31.516,31.5351,120292.0
2022-08-29 14:20:00,32.9,32.94,32.88,32.9,103682.0,31.5447,31.5831,31.5256,31.5447,103682.0
2022-08-29 14:30:00,32.91,32.97,32.88,32.92,151033.0,31.5543,31.6118,31.5256,31.5639,151033.0
2022-08-29 14:40:00,32.92,32.95,32.88,32.9,189377.0,31.5639,31.5927,31.5256,31.5447,189377.0
2022-08-29 14:50:00,32.9,32.91,32.82,32.88,128894.0,31.5447,31.5543,31.468,31.5256,128894.0
2022-08-29 15:00:00,32.87,32.96,32.87,32.91,197677.0,31.516,31.6023,31.516,31.5543,197677.0
2022-08-29 15:10:00,32.9,32.91,32.85,32.85,169260.0,31.5447,31.5543,31.4968,31.4968,169260.0
2022-08-29 15:20:00,32.86,32.88,32.82,32.82,132051.0,31.5064,31.5256,31.468,31.468,132051.0
2022-08-29 15:30:00,32.83,32.88,32.8,32.87,224753.0,31.4776,31.5256,31.4488,31.516,224753.0
2022-08-29 15:40:00,32.87,32.89,32.82,32.84,167435.0,31.516,31.5351,31.468,31.4872,167435.0
2022-08-29 15:50:00,32.84,32.84,32.7,32.73,856544.0,31.4872,31.4872,31.353,31.3817,856544.0
2022-08-30 09:30:00,32.55,32.62,32.46,32.59,288969.0,31.3077,31.375,31.2211,31.3462,288969.0
2022-08-30 09:40:00,32.59,32.61,32.23,32.26,171227.0,31.3462,31.3654,30.9999,31.0288,171227.0
2022-08-30 09:50:00,32.26,32.29,32.13,32.14,206964.0,31.0288,31.0576,30.9037,30.9133,206964.0
2022-08-30 10:00:00,32.13,32.21,32.02,32.05,188440.0,30.9037,30.9807,30.7979,30.8268,188440.0
2022-08-30 10:10:00,32.05,32.08,32.0,32.04,199122.0,30.8268,30.8556,30.7787,30.8172,199122.0
2022-08-30 10:20:00,32.04,32.09,31.98,32.08,185594.0,30.8172,30.8652,30.7594,30.8556,185594.0
2022-08-30 10:30:00,32.08,32.12,31.9,31.96,198024.0,30.8556,30.8941,30.6825,30.7402,198024.0
2022-08-30 10:40:00,31.96,31.99,31.76,31.79,610630.0,30.7402,30.7691,30.5478,30.5767,610630.0
2022-08-30 10:50:00,31.79,31.82,31.7,31.78,477120.0,30.5767,30.6056,30.4901,30.5671,477120.0
2022-08-30 11:00:00,31.78,31.83,31.7,31.75,298290.0,30.5671,30.6152,30.4901,30.5382,298290.0
2022-08-30 11:10:00,31.74,31.76,31.62,31.71,447121.0,30.5286,30.5478,30.4132,30.4997,447121.0
2022-08-30 11:20:00,31.71,31.75,31.63,31.71,331177.0,30.4997,30.5382,30.4228,30.4997,331177.0
2022-08-30 11:30:00,31.71,31.8,31.67,31.69,336860.0,30.4997,30.5863,30.4613,30.4805,336860.0
2022-08-30 11:40:00,31.69,31.75,31.65,31.7,151897.0,30.4805,30.5382,30.442,30.4901,151897.0
2022-08-30 11:50:00,31.69,31.78,31.69,31.76,111135.0,30.4805,30.5671,30.4805,30.5478,111135.0
2022-08-30 12:00:00,31.75,31.81,31.74,31.76,148083.0,30.5382,30.5959,30.5286,30.5478,148083.0
2022-08-30 12:10:00,31.76,31.85,31.71,31.79,128993.0,30.5478,30.6344,30.4997,30.5767,128993.0
2022-08-30 12:20:00,31.78,31.79,31.69,31.72,212353.0,30.5671,30.5767,30.4805,30.5094,212353.0
2022-08-30 12:30:00,31.71,31.71,31.64,31.68,211599.0,30.4997,30.4997,30.4324,30.4709,211599.0
2022-08-30 12:40:00,31.69,31.69,31.53,31.59,187646.0,30.4805,30.4805,30.3266,30.3843,187646.0
2022-08-30 12:50:00,31.6,31.65,31.58,31.63,107699.0,30.3939,30.442,30.3747,30.4228,107699.0
2022-08-30 13:00:00,31.63,31.65,31.59,31.61,160998.0,30.4228,30.442,30.3843,30.4036,160998.0
2022-08-30 13:10:00,31.61,31.66,31.58,31.6,148413.0,30.4036,30.4517,30.3747,30.3939,148413.0
2022-08-30 13:20:00,31.59,31.65,31.58,31.64,119018.0,30.3843,30.442,30.3747,30.4324,119018.0
2022-08-30 13:30:00,31.64,31.69,31.62,31.65,129565.0,30.4324,30.4805,30.4132,30.442,129565.0
2022-08-30 13:40:00,31.65,31.66,31.56,31.62,195515.0,30.442,30.4517,30.3555,30.4132,195515.0
2022-08-30 13:50:00,31.62,31.64,31.58,31.6,537614.0,30.4132,30.4324,30.3747,30.3939,537614.0
2022-08-30 14:00:00,31.59,31.62,31.57,31.61,190939.0,30.3843,30.4132,30.3651,30.4036,190939.0
2022-08-30 14:10:00,31.61,31.62,31.58,31.59,286935.0,30.4036,30.4132,30.3747,30.3843,286935.0
2022-08-30 14:20:00,31.59,31.62,31.56,31.56,143509.0,30.3843,30.4132,30.3555,30.3555,143509.0
2022-08-30 14:30:00,31.57,31.61,31.57,31.59,114193.0,30.3651,30.4036,30.3651,30.3843,114193.0
2022-08-30 14:40:00,31.6,31.61,31.55,31.59,113342.0,30.3939,30.4036,30.3459,30.3843,113342.0
2022-08-30 14:50:00,31.59,31.61,31.57,31.58,269329.0,30.3843,30.4036,30.3651,30.3747,269329.0
2022-08-30 15:00:00,31.58,31.67,31.57,31.67,451809.0,30.3747,30.4613,30.3651,30.4613,451809.0
2022-08-30 15:10:00,31.67,31.75,31.66,31.74,135867.0,30.4613,30.5382,30.4517,30.5286,135867.0
2022-08-30 15:20:00,31.74,31.75,31.7,31.75,197711.0,30.5286,30.5382,30.4901,30.5382,197711.0
2022-08-30 15:30:00,31.75,31.75,31.63,31.66,200632.0,30.5382,30.5382,30.4228,30.4517,200632.0
2022-08-30 15:40:00,31.67,31.73,31.61,31.63,294516.0,30.4613,30.519,30.4036,30.4228,294516.0
2022-08-30 15:50:00,31.62,31.69,31.56,31.68,876801.0,30.4132,30.4805,30.3555,30.4709,876801.0
2022-08-31 09:30:00,31.87,31.9,31.59,31.68,409052.0,30.6536,30.6825,30.3843,30.4709,409052.0
2022-08-31 09:40:00,31.68,31.78,31.64,31.68,504218.0,30.4709,30.5671,30.4324,30.4709,504218.0
2022-08-31 09:50:00,31.68,31.7,31.57,31.57,231423.0,30.4709,30.4901,30.3651,30.3651,231423.0
2022-08-31 10:00:00,31.57,31.58,31.42,31.43,254053.0,30.3651,30.3747,30.2208,30.2304,254053.0
2022-08-31 10:10:00,31.42,31.5,31.39,31.46,284026.0,30.2208,30.2978,30.192,30.2593,284026.0
2022-08-31 10:20:00,31.46,31.51,31.41,31.44,261621.0,30.2593,30.3074,30.2112,30.2401,261621.0
2022-08-31 10:30:00,31.43,31.56,31.42,31.54,291319.0,30.2304,30.3555,30.2208,30.3362,291319.0
2022-08-31 10:40:00,31.54,31.72,31.53,31.65,197452.0,30.3362,30.5094,30.3266,30.442,197452.0
2022-08-31 10:50:00,31.64,31.72,31.63,31.7,135011.0,30.4324,30.5094,30.4228,30.4901,135011.0
2022-08-31 11:00:00,31.7,31.71,31.58,31.61,115962.0,30.4901,30.4997,30.3747,30.4036,115962.0
2022-08-31 11:10:00,31.62,31.64,31.56,31.64,177634.0,30.4132,30.4324,30.3555,30.4324,177634.0
2022-08-31 11:20:00,31.64,31.71,31.63,31.67,127340.0,30.4324,30.4997,30.4228,30.4613,127340.0
2022-08-31 11:30:00,31.68,31.73,31.61,31.69,160655.0,30.4709,30.519,30.4036,30.4805,160655.0
2022-08-31 11:40:00,31.69,31.73,31.68,31.71,88018.0,30.4805,30.519,30.4709,30.4997,88018.0
2022-08-31 11:50:00,31.71,31.77,31.69,31.76,73203.0,30.4997,30.5575,30.4805,30.5478,73203.0
2022-08-31 12:00:00,31.76,31.78,31.72,31.77,75058.0,30.5478,30.5671,30.5094,30.5575,75058.0
2022-08-31 12:10:00,31.76,31.82,31.74,31.8,111059.0,30.5478,30.6056,30.5286,30.5863,111059.0
2022-08-31 12:20:00,31.81,31.81,31.74,31.76,104599.0,30.5959,30.5959,30.5286,30.5478,104599.0
2022-08-31 12:30:00,31.76,31.82,31.75,31.77,128344.0,30.5478,30.6056,30.5382,30.5575,128344.0
2022-08-31 12:40:00,31.76,31.8,31.72,31.79,130594.0,30.5478,30.5863,30.5094,30.5767,130594.0
2022-08-31 12:50:00,31.79,31.81,31.76,31.8,125626.0,30.5767,30.5959,30.5478,30.5863,125626.0
2022-08-31 13:00:00,31.79,31.81,31.74,31.81,95869.0,30.5767,30.5959,30.5286,30.5959,95869.0
2022-08-31 13:10:00,31.8,31.84,31.74,31.75,81695.0,30.5863,30.6248,30.5286,30.5382,81695.0
2022-08-31 13:20:00,31.75,31.77,31.7,31.73,87529.0,30.5382,30.5575,30.4901,30.519,87529.0
2022-08-31 13:30:00,31.72,31.75,31.68,31.69,143953.0,30.5094,30.5382,30.4709,30.4805,143953.0
2022-08-31 13:40:00,31.7,31.7,31.65,31.68,104539.0,30.4901,30.4901,30.442,30.4709,104539.0
2022-08-31 13:50:00,31.67,31.72,31.67,31.7,99813.0,30.4613,30.5094,30.4613,30.4901,99813.0
2022-08-31 14:00:00,31.69,31.73,31.65,31.71,152352.0,30.4805,30.519,30.442,30.4997,152352.0
2022-08-31 14:10:00,31.72,31.73,31.67,31.68,165047.0,30.5094,30.519,30.4613,30.4709,165047.0
2022-08-31 14:20:00,31.67,31.7,31.65,31.67,90746.0,30.4613,30.4901,30.442,30.4613,90746.0
2022-08-31 14:30:00,31.66,31.68,31.59,31.6,164123.0,30.4517,30.4709,30.3843,30.3939,164123.0
2022-08-31 14:40:00,31.6,31.63,31.57,31.62,76938.0,30.3939,30.4228,30.3651,30.4132,76938.0
2022-08-31 14:50:00,31.61,31.66,31.61,31.65,78856.0,30.4036,30.4517,30.4036,30.442,78856.0
2022-08-31 15:00:00,31.65,31.68,31.6,31.66,291101.0,30.442,30.4709,30.3939,30.4517,291101.0
2022-08-31 15:10:00,31.66,31.77,31.65,31.75,185486.0,30.4517,30.5575,30.442,30.5382,185486.0
2022-08-31 15:20:00,31.74,31.74,31.67,31.7,198400.0,30.5286,30.5286,30.4613,30.4901,198400.0
2022-08-31 15:30:00,31.7,31.74,31.67,31.74,220909.0,30.4901,30.5286,30.4613,30.5286,220909.0
2022-08-31 15:40:00,31.74,31.82,31.71,31.77,391051.0,30.5286,30.6056,30.4997,30.5575,391051.0
2022-08-31 15:50:00,31.77,31.77,31.62,31.65,1500851.0,30.5575,30.5575,30.4132,30.442,1500851.0
2022-09-01 09:30:00,31.54,31.54,31.26,31.33,342301.0,30.3362,30.3362,30.0669,30.1343,342301.0
2022-09-01 09:40:00,31.34,31.4,31.31,31.35,455859.0,30.1439,30.2016,30.115,30.1535,455859.0
2022-09-01 09:50:00,31.34,31.44,31.33,31.38,296826.0,30.1439,30.2401,30.1343,30.1823,296826.0
2022-09-01 10:00:00,31.37,31.41,31.22,31.24,306764.0,30.1727,30.2112,30.0285,30.0477,306764.0
2022-09-01 10:10:00,31.25,31.3,31.21,31.28,258962.0,30.0573,30.1054,30.0188,30.0862,258962.0
2022-09-01 10:20:00,31.28,31.45,31.25,31.38,425781.0,30.0862,30.2497,30.0573,30.1823,425781.0
2022-09-01 10:30:00,31.37,31.48,31.36,31.39,279645.0,30.1727,30.2785,30.1631,30.192,279645.0
2022-09-01 10:40:00,31.39,31.41,31.33,31.37,237297.0,30.192,30.2112,30.1343,30.1727,237297.0
2022-09-01 10:50:00,31.37,31.43,31.35,31.43,156763.0,30.1727,30.2304,30.1535,30.2304,156763.0
2022-09-01 11:00:00,31.43,31.52,31.35,31.48,176465.0,30.2304,30.317,30.1535,30.2785,176465.0
2022-09-01 11:10:00,31.49,31.57,31.48,31.56,187508.0,30.2881,30.3651,30.2785,30.3555,187508.0
2022-09-01 11:20:00,31.55,31.59,31.53,31.54,184399.0,30.3459,30.3843,30.3266,30.3362,184399.0
2022-09-01 11:30:00,31.55,31.65,31.54,31.58,299335.0,30.3459,30.442,30.3362,30.3747,299335.0
2022-09-01 11:40:00,31.59,31.61,31.5,31.54,132835.0,30.3843,30.4036,30.2978,30.3362,132835.0
2022-09-01 11:50:00,31.54,31.56,31.49,31.55,151593.0,30.3362,30.3555,30.2881,30.3459,151593.0
2022-09-01 12:00:00,31.55,31.59,31.5,31.59,120892.0,30.3459,30.3843,30.2978,30.3843,120892.0
2022-09-01 12:10:00,31.58,31.59,31.53,31.56,112452.0,30.3747,30.3843,30.3266,30.3555,112452.0
2022-09-01 12:20:00,31.56,31.58,31.52,31.55,111631.0,30.3555,30.3747,30.317,30.3459,111631.0
2022-09-01 12:30:00,31.54,31.55,31.47,31.49,158744.0,30.3362,30.3459,30.2689,30.2881,158744.0
2022-09-01 12:40:00,31.48,31.49,31.45,31.46,102729.0,30.2785,30.2881,30.2497,30.2593,102729.0
2022-09-01 12:50:00,31.46,31.46,31.32,31.34,143225.0,30.2593,30.2593,30.1246,30.1439,143225.0
2022-09-01 13:00:00,31.35,31.39,31.31,31.39,182404.0,30.1535,30.192,30.115,30.192,182404.0
2022-09-01 13:10:00,31.38,31.42,31.35,31.41,174837.0,30.1823,30.2208,30.1535,30.2112,174837.0
2022-09-01 13:20:00,31.41,31.49,31.4,31.48,117194.0,30.2112,30.2881,30.2016,30.2785,117194.0
2022-09-01 13:30:00,31.48,31.52,31.47,31.5,89580.0,30.2785,30.317,30.2689,30.2978,89580.0
2022-09-01 13:40:00,31.5,31.52,31.45,31.49,93891.0,30.2978,30.317,30.2497,30.2881,93891.0
2022-09-01 13:50:00,31.49,31.53,31.48,31.49,91330.0,30.2881,30.3266,30.2785,30.2881,91330.0
2022-09-01 14:00:00,31.49,31.54,31.47,31.5,112625.0,30.2881,30.3362,30.2689,30.2978,112625.0
2022-09-01 14:10:00,31.49,31.55,31.46,31.53,85880.0,30.2881,30.3459,30.2593,30.3266,85880.0
2022-09-01 14:20:00,31.53,31.67,31.53,31.65,116188.0,30.3266,30.4613,30.3266,30.442,116188.0
2022-09-01 14:30:00,31.65,31.72,31.63,31.65,167594.0,30.442,30.5094,30.4228,30.442,167594.0
2022-09-01 14:40:00,31.65,31.66,31.58,31.61,116505.0,30.442,30.4517,30.3747,30.4036,116505.0
2022-09-01 14:50:00,31.61,31.67,31.6,31.64,95551.0,30.4036,30.4613,30.3939,30.4324,95551.0
2022-09-01 15:00:00,31.63,31.66,31.6,31.64,167672.0,30.4228,30.4517,30.3939,30.4324,167672.0
2022-09-01 15:10:00,31.64,31.66,31.58,31.58,154300.0,30.4324,30.4517,30.3747,30.3747,154300.0
2022-09-01 15:20:00,31.59,31.61,31.54,31.55,152982.0,30.3843,30.4036,30.3362,30.3459,152982.0
2022-09-01 15:30:00,31.55,31.55,31.47,31.52,191059.0,30.3459,30.3459,30.2689,30.317,191059.0
2022-09-01 15:40:00,31.52,31.56,31.45,31.46,403585.0,30.317,30.3555,30.2497,30.2593,403585.0
2022-09-01 15:50:00,31.47,31.65,31.46,31.62,1159571.0,30.2689,30.442,30.2593,30.4132,1159571.0
2022-09-02 09:30:00,31.97,31.97,31.68,31.78,482542.0,30.7498,30.7498,30.4709,30.5671,482542.0
2022-09-02 09:40:00,31.78,31.78,31.68,31.71,249015.0,30.5671,30.5671,30.4709,30.4997,249015.0
2022-09-02 09:50:00,31.71,31.76,31.67,31.69,166877.0,30.4997,30.5478,30.4613,30.4805,166877.0
2022-09-02 10:00:00,31.69,31.74,31.56,31.62,304228.0,30.4805,30.5286,30.3555,30.4132,304228.0
2022-09-02 10:10:00,31.62,31.77,31.62,31.7,219413.0,30.4132,30.5575,30.4132,30.4901,219413.0
2022-09-02 10:20:00,31.71,31.76,31.67,31.75,313289.0,30.4997,30.5478,30.4613,30.5382,313289.0
2022-09-02 10:30:00,31.75,31.77,31.73,31.76,258100.0,30.5382,30.5575,30.519,30.5478,258100.0
2022-09-02 10:40:00,31.77,31.81,31.74,31.75,161282.0,30.5575,30.5959,30.5286,30.5382,161282.0
2022-09-02 10:50:00,31.75,31.78,31.68,31.7,205131.0,30.5382,30.5671,30.4709,30.4901,205131.0
2022-09-02 11:00:00,31.71,31.76,31.69,31.7,185919.0,30.4997,30.5478,30.4805,30.4901,185919.0
2022-09-02 11:10:00,31.7,31.76,31.7,31.76,170902.0,30.4901,30.5478,30.4901,30.5478,170902.0
2022-09-02 11:20:00,31.76,31.77,31.73,31.75,115541.0,30.5478,30.5575,30.519,30.5382,115541.0
2022-09-02 11:30:00,31.75,31.81,31.75,31.77,114180.0,30.5382,30.5959,30.5382,30.5575,114180.0
2022-09-02 11:40:00,31.77,31.78,31.69,31.75,153432.0,30.5575,30.5671,30.4805,30.5382,153432.0
2022-09-02 11:50:00,31.75,31.79,31.71,31.78,319006.0,30.5382,30.5767,30.4997,30.5671,319006.0
2022-09-02 12:00:00,31.77,31.8,31.69,31.7,139122.0,30.5575,30.5863,30.4805,30.4901,139122.0
2022-09-02 12:10:00,31.7,31.72,31.6,31.64,185129.0,30.4901,30.5094,30.3939,30.4324,185129.0
2022-09-02 12:20:00,31.64,31.66,31.52,31.53,278320.0,30.4324,30.4517,30.317,30.3266,278320.0
2022-09-02 12:30:00,31.53,31.56,31.38,31.43,353151.0,30.3266,30.3555,30.1823,30.2304,353151.0
2022-09-02 12:40:00,31.44,31.47,31.38,31.41,141110.0,30.2401,30.2689,30.1823,30.2112,141110.0
2022-09-02 12:50:00,31.4,31.45,31.36,31.44,175950.0,30.2016,30.2497,30.1631,30.2401,175950.0
2022-09-02 13:00:00,31.43,31.44,31.25,31.28,193651.0,30.2304,30.2401,30.0573,30.0862,193651.0
2022-09-02 13:10:00,31.28,31.37,31.26,31.35,101965.0,30.0862,30.1727,30.0669,30.1535,101965.0
2022-09-02 13:20:00,31.35,31.35,31.21,31.23,148273.0,30.1535,30.1535,30.0188,30.0381,148273.0
2022-09-02 13:30:00,31.23,31.27,31.18,31.25,161693.0,30.0381,30.0765,29.99,30.0573,161693.0
2022-09-02 13:40:00,31.24,31.3,31.18,31.2,143936.0,30.0477,30.1054,29.99,30.0092,143936.0
2022-09-02 13:50:00,31.19,31.2,31.14,31.15,134421.0,29.9996,30.0092,29.9515,29.9611,134421.0
2022-09-02 14:00:00,31.15,31.22,31.13,31.21,158357.0,29.9611,30.0285,29.9419,30.0188,158357.0
2022-09-02 14:10:00,31.22,31.22,31.15,31.18,164776.0,30.0285,30.0285,29.9611,29.99,164776.0
2022-09-02 14:20:00,31.18,31.27,31.15,31.27,138748.0,29.99,30.0765,29.9611,30.0765,138748.0
2022-09-02 14:30:00,31.26,31.28,31.21,31.26,105098.0,30.0669,30.0862,30.0188,30.0669,105098.0
2022-09-02 14:40:00,31.27,31.3,31.24,31.27,99447.0,30.0765,30.1054,30.0477,30.0765,99447.0
2022-09-02 14:50:00,31.27,31.28,31.21,31.21,95293.0,30.0765,30.0862,30.0188,30.0188,95293.0
2022-09-02 15:00:00,31.21,31.33,31.2,31.28,134999.0,30.0188,30.1343,30.0092,30.0862,134999.0
2022-09-02 15:10:00,31.28,31.29,31.22,31.25,133458.0,30.0862,30.0958,30.0285,30.0573,133458.0
2022-09-02 15:20:00,31.24,31.27,31.14,31.21,175384.0,30.0477,30.0765,29.9515,30.0188,175384.0
2022-09-02 15:30:00,31.21,31.22,31.07,31.1,288888.0,30.0188,30.0285,29.8842,29.913,288888.0
2022-09-02 15:40:00,31.1,31.12,31.05,31.12,287511.0,29.913,29.9323,29.8649,29.9323,287511.0
2022-09-02 15:50:00,31.11,31.26,31.11,31.25,934453.0,29.9226,30.0669,29.9226,30.0573,934453.0
2022-09-06 09:30:00,31.24,31.59,31.21,31.44,278577.0,30.0477,30.3843,30.0188,30.2401,278577.0
2022-09-06 09:40:00,31.44,31.44,31.24,31.26,258413.0,30.2401,30.2401,30.0477,30.0669,258413.0
2022-09-06 09:50:00,31.25,31.36,31.17,31.36,247804.0,30.0573,30.1631,29.9804,30.1631,247804.0
2022-09-06 10:00:00,31.34,31.34,31.19,31.2,280052.0,30.1439,30.1439,29.9996,30.0092,280052.0
2022-09-06 10:10:00,31.2,31.27,31.15,31.26,232326.0,30.0092,30.0765,29.9611,30.0669,232326.0
2022-09-06 10:20:00,31.26,31.43,31.22,31.41,235940.0,30.0669,30.2304,30.0285,30.2112,235940.0
2022-09-06 10:30:00,31.4,31.46,31.33,31.46,183884.0,30.2016,30.2593,30.1343,30.2593,183884.0
2022-09-06 10:40:00,31.47,31.54,31.47,31.52,178770.0,30.2689,30.3362,30.2689,30.317,178770.0
2022-09-06 10:50:00,31.52,31.7,31.52,31.66,225488.0,30.317,30.4901,30.317,30.4517,225488.0
2022-09-06 11:00:00,31.66,31.75,31.64,31.72,233927.0,30.4517,30.5382,30.4324,30.5094,233927.0
2022-09-06 11:10:00,31.73,31.75,31.62,31.62,189858.0,30.519,30.5382,30.4132,30.4132,189858.0
2022-09-06 11:20:00,31.62,31.65,31.58,31.58,175078.0,30.4132,30.442,30.3747,30.3747,175078.0
2022-09-06 11:30:00,31.58,31.68,31.56,31.67,207662.0,30.3747,30.4709,30.3555,30.4613,207662.0
2022-09-06 11:40:00,31.67,31.77,31.65,31.69,154718.0,30.4613,30.5575,30.442,30.4805,154718.0
2022-09-06 11:50:00,31.69,31.77,31.68,31.74,217075.0,30.4805,30.5575,30.4709,30.5286,217075.0
2022-09-06 12:00:00,31.73,31.75,31.6,31.6,175656.0,30.519,30.5382,30.3939,30.3939,175656.0
2022-09-06 12:10:00,31.61,31.63,31.51,31.52,179342.0,30.4036,30.4228,30.3074,30.317,179342.0
2022-09-06 12:20:00,31.52,31.53,31.44,31.5,179684.0,30.317,30.3266,30.2401,30.2978,179684.0
2022-09-06 12:30:00,31.5,31.53,31.47,31.51,78994.0,30.2978,30.3266,30.2689,30.3074,78994.0
2022-09-06 12:40:00,31.52,31.61,31.48,31.58,123754.0,30.317,30.4036,30.2785,30.3747,123754.0
2022-09-06 12:50:00,31.59,31.6,31.53,31.56,82864.0,30.3843,30.3939,30.3266,30.3555,82864.0
2022-09-06 13:00:00,31.57,31.59,31.45,31.45,445976.0,30.3651,30.3843,30.2497,30.2497,445976.0
2022-09-06 13:10:00,31.46,31.48,31.4,31.47,252269.0,30.2593,30.2785,30.2016,30.2689,252269.0
2022-09-06 13:20:00,31.48,31.49,31.41,31.43,154628.0,30.2785,30.2881,30.2112,30.2304,154628.0
2022-09-06 13:30:00,31.42,31.49,31.41,31.47,117220.0,30.2208,30.2881,30.2112,30.2689,117220.0
2022-09-06 13:40:00,31.46,31.47,31.37,31.38,165323.0,30.2593,30.2689,30.1727,30.1823,165323.0
2022-09-06 13:50:00,31.38,31.42,31.33,31.42,163029.0,30.1823,30.2208,30.1343,30.2208,163029.0
2022-09-06 14:00:00,31.41,31.46,31.4,31.43,112746.0,30.2112,30.2593,30.2016,30.2304,112746.0
2022-09-06 14:10:00,31.43,31.52,31.42,31.5,146891.0,30.2304,30.317,30.2208,30.2978,146891.0
2022-09-06 14:20:00,31.5,31.52,31.44,31.45,132465.0,30.2978,30.317,30.2401,30.2497,132465.0
2022-09-06 14:30:00,31.45,31.49,31.41,31.47,144551.0,30.2497,30.2881,30.2112,30.2689,144551.0
2022-09-06 14:40:00,31.46,31.47,31.41,31.46,132924.0,30.2593,30.2689,30.2112,30.2593,132924.0
2022-09-06 14:50:00,31.46,31.47,31.39,31.43,136140.0,30.2593,30.2689,30.192,30.2304,136140.0
2022-09-06 15:00:00,31.43,31.48,31.39,31.48,152000.0,30.2304,30.2785,30.192,30.2785,152000.0
2022-09-06 15:10:00,31.48,31.53,31.47,31.48,222875.0,30.2785,30.3266,30.2689,30.2785,222875.0
2022-09-06 15:20:00,31.48,31.53,31.43,31.51,265630.0,30.2785,30.3266,30.2304,30.3074,265630.0
2022-09-06 15:30:00,31.51,31.51,31.41,31.47,320798.0,30.3074,30.3074,30.2112,30.2689,320798.0
2022-09-06 15:40:00,31.47,31.54,31.46,31.53,355470.0,30.2689,30.3362,30.2593,30.3266,355470.0
2022-09-06 15:50:00,31.52,31.53,31.43,31.5,1233216.0,30.317,30.3266,30.2304,30.2978,1233216.0
2022-09-07 09:30:00,31.49,31.59,31.44,31.52,321851.0,30.2881,30.3843,30.2401,30.317,321851.0
2022-09-07 09:40:00,31.52,31.64,31.48,31.61,195483.0,30.317,30.4324,30.2785,30.4036,195483.0
2022-09-07 09:50:00,31.61,31.62,31.52,31.55,210988.0,30.4036,30.4132,30.317,30.3459,210988.0
2022-09-07 10:00:00,31.55,31.6,31.49,31.52,274712.0,30.3459,30.3939,30.2881,30.317,274712.0
2022-09-07 10:10:00,31.52,31.56,31.41,31.48,228547.0,30.317,30.3555,30.2112,30.2785,228547.0
2022-09-07 10:20:00,31.49,31.51,31.39,31.5,205774.0,30.2881,30.3074,30.192,30.2978,205774.0
2022-09-07 10:30:00,31.5,31.6,31.49,31.56,194651.0,30.2978,30.3939,30.2881,30.3555,194651.0
2022-09-07 10:40:00,31.56,31.61,31.54,31.56,157668.0,30.3555,30.4036,30.3362,30.3555,157668.0
2022-09-07 10:50:00,31.56,31.66,31.56,31.63,119773.0,30.3555,30.4517,30.3555,30.4228,119773.0
2022-09-07 11:00:00,31.64,31.73,31.59,31.7,253412.0,30.4324,30.519,30.3843,30.4901,253412.0
2022-09-07 11:10:00,31.71,31.8,31.7,31.75,201595.0,30.4997,30.5863,30.4901,30.5382,201595.0
2022-09-07 11:20:00,31.75,31.83,31.75,31.81,145903.0,30.5382,30.6152,30.5382,30.5959,145903.0
2022-09-07 11:30:00,31.81,31.84,31.78,31.81,216270.0,30.5959,30.6248,30.5671,30.5959,216270.0
2022-09-07 11:40:00,31.81,31.82,31.71,31.74,178308.0,30.5959,30.6056,30.4997,30.5286,178308.0
2022-09-07 11:50:00,31.74,31.75,31.68,31.69,156509.0,30.5286,30.5382,30.4709,30.4805,156509.0
2022-09-07 12:00:00,31.7,31.74,31.68,31.73,171697.0,30.4901,30.5286,30.4709,30.519,171697.0
2022-09-07 12:10:00,31.72,31.72,31.62,31.64,128959.0,30.5094,30.5094,30.4132,30.4324,128959.0
2022-09-07 12:20:00,31.64,31.67,31.59,31.66,129633.0,30.4324,30.4613,30.3843,30.4517,129633.0
2022-09-07 12:30:00,31.65,31.71,31.6,31.71,119538.0,30.442,30.4997,30.3939,30.4997,119538.0
2022-09-07 12:40:00,31.71,31.78,31.7,31.75,129125.0,30.4997,30.5671,30.4901,30.5382,129125.0
2022-09-07 12:50:00,31.75,31.77,31.71,31.74,86334.0,30.5382,30.5575,30.4997,30.5286,86334.0
2022-09-07 13:00:00,31.75,31.78,31.7,31.73,108764.0,30.5382,30.5671,30.4901,30.519,108764.0
2022-09-07 13:10:00,31.72,31.77,31.69,31.71,146378.0,30.5094,30.5575,30.4805,30.4997,146378.0
2022-09-07 13:20:00,31.7,31.73,31.68,31.72,57795.0,30.4901,30.519,30.4709,30.5094,57795.0
2022-09-07 13:30:00,31.71,31.78,31.7,31.77,124383.0,30.4997,30.5671,30.4901,30.5575,124383.0
2022-09-07 13:40:00,31.77,31.86,31.76,31.86,107720.0,30.5575,30.644,30.5478,30.644,107720.0
2022-09-07 13:50:00,31.86,31.87,31.83,31.84,112646.0,30.644,30.6536,30.6152,30.6248,112646.0
2022-09-07 14:00:00,31.84,31.95,31.83,31.91,147924.0,30.6248,30.7306,30.6152,30.6921,147924.0
2022-09-07 14:10:00,31.9,31.95,31.88,31.89,97044.0,30.6825,30.7306,30.6633,30.6729,97044.0
2022-09-07 14:20:00,31.89,31.95,31.88,31.95,176723.0,30.6729,30.7306,30.6633,30.7306,176723.0
2022-09-07 14:30:00,31.95,32.01,31.93,31.96,229214.0,30.7306,30.7883,30.7114,30.7402,229214.0
2022-09-07 14:40:00,31.96,32.01,31.93,31.98,219079.0,30.7402,30.7883,30.7114,30.7594,219079.0
2022-09-07 14:50:00,31.97,32.02,31.96,31.99,163552.0,30.7498,30.7979,30.7402,30.7691,163552.0
2022-09-07 15:00:00,31.99,32.01,31.97,32.01,104736.0,30.7691,30.7883,30.7498,30.7883,104736.0
2022-09-07 15:10:00,32.01,32.04,31.99,32.02,148492.0,30.7883,30.8172,30.7691,30.7979,148492.0
2022-09-07 15:20:00,32.02,32.11,32.0,32.11,353086.0,30.7979,30.8845,30.7787,30.8845,353086.0
2022-09-07 15:30:00,32.11,32.11,32.01,32.02,274454.0,30.8845,30.8845,30.7883,30.7979,274454.0
2022-09-07 15:40:00,32.02,32.05,31.99,32.0,262098.0,30.7979,30.8268,30.7691,30.7787,262098.0
2022-09-07 15:50:00,31.99,32.0,31.87,31.89,929484.0,30.7691,30.7787,30.6536,30.6729,929484.0
2022-09-08 09:30:00,31.8,31.83,31.63,31.81,283864.0,30.5863,30.6152,30.4228,30.5959,283864.0
2022-09-08 09:40:00,31.8,31.94,31.73,31.87,320781.0,30.5863,30.721,30.519,30.6536,320781.0
2022-09-08 09:50:00,31.87,31.9,31.8,31.89,266249.0,30.6536,30.6825,30.5863,30.6729,266249.0
2022-09-08 10:00:00,31.89,31.98,31.85,31.93,215899.0,30.6729,30.7594,30.6344,30.7114,215899.0
2022-09-08 10:10:00,31.93,32.02,31.88,32.02,138715.0,30.7114,30.7979,30.6633,30.7979,138715.0
2022-09-08 10:20:00,32.02,32.07,31.96,32.03,266210.0,30.7979,30.846,30.7402,30.8075,266210.0
2022-09-08 10:30:00,32.02,32.18,32.0,32.13,284205.0,30.7979,30.9518,30.7787,30.9037,284205.0
2022-09-08 10:40:00,32.13,32.18,32.11,32.15,157640.0,30.9037,30.9518,30.8845,30.923,157640.0
2022-09-08 10:50:00,32.15,32.18,32.11,32.14,135764.0,30.923,30.9518,30.8845,30.9133,135764.0
2022-09-08 11:00:00,32.13,32.19,32.12,32.14,198249.0,30.9037,30.9614,30.8941,30.9133,198249.0
2022-09-08 11:10:00,32.14,32.19,32.1,32.17,117556.0,30.9133,30.9614,30.8749,30.9422,117556.0
2022-09-08 11:20:00,32.16,32.18,32.08,32.11,138714.0,30.9326,30.9518,30.8556,30.8845,138714.0
2022-09-08 11:30:00,32.11,32.12,32.03,32.03,205972.0,30.8845,30.8941,30.8075,30.8075,205972.0
2022-09-08 11:40:00,32.03,32.05,31.99,32.01,181942.0,30.8075,30.8268,30.7691,30.7883,181942.0
2022-09-08 11:50:00,32.01,32.03,31.97,32.0,91207.0,30.7883,30.8075,30.7498,30.7787,91207.0
2022-09-08 12:00:00,32.01,32.02,31.73,31.78,201075.0,30.7883,30.7979,30.519,30.5671,201075.0
2022-09-08 12:10:00,31.77,31.8,31.69,31.78,203140.0,30.5575,30.5863,30.4805,30.5671,203140.0
2022-09-08 12:20:00,31.77,31.8,31.7,31.78,98610.0,30.5575,30.5863,30.4901,30.5671,98610.0
2022-09-08 12:30:00,31.78,31.88,31.77,31.85,173281.0,30.5671,30.6633,30.5575,30.6344,173281.0
2022-09-08 12:40:00,31.85,31.96,31.83,31.96,180028.0,30.6344,30.7402,30.6152,30.7402,180028.0
2022-09-08 12:50:00,31.95,31.99,31.94,31.96,95243.0,30.7306,30.7691,30.721,30.7402,95243.0
2022-09-08 13:00:00,31.96,31.98,31.89,31.93,82903.0,30.7402,30.7594,30.6729,30.7114,82903.0
2022-09-08 13:10:00,31.94,32.07,31.93,32.02,109985.0,30.721,30.846,30.7114,30.7979,109985.0
2022-09-08 13:20:00,32.02,32.07,32.01,32.05,162750.0,30.7979,30.846,30.7883,30.8268,162750.0
2022-09-08 13:30:00,32.05,32.11,32.01,32.08,94478.0,30.8268,30.8845,30.7883,30.8556,94478.0
2022-09-08 13:40:00,32.08,32.13,32.07,32.09,144351.0,30.8556,30.9037,30.846,30.8652,144351.0
2022-09-08 13:50:00,32.09,32.11,32.02,32.08,195368.0,30.8652,30.8845,30.7979,30.8556,195368.0
2022-09-08 14:00:00,32.07,32.14,32.07,32.1,121325.0,30.846,30.9133,30.846,30.8749,121325.0
2022-09-08 14:10:00,32.11,32.13,32.06,32.12,92549.0,30.8845,30.9037,30.8364,30.8941,92549.0
2022-09-08 14:20:00,32.12,32.13,32.08,32.08,107863.0,30.8941,30.9037,30.8556,30.8556,107863.0
2022-09-08 14:30:00,32.09,32.16,32.08,32.15,201254.0,30.8652,30.9326,30.8556,30.923,201254.0
2022-09-08 14:40:00,32.15,32.16,32.03,32.04,226183.0,30.923,30.9326,30.8075,30.8172,226183.0
2022-09-08 14:50:00,32.05,32.09,32.03,32.07,102684.0,30.8268,30.8652,30.8075,30.846,102684.0
2022-09-08 15:00:00,32.07,32.1,32.02,32.05,139682.0,30.846,30.8749,30.7979,30.8268,139682.0
2022-09-08 15:10:00,32.05,32.12,32.02,32.09,141476.0,30.8268,30.8941,30.7979,30.8652,141476.0
2022-09-08 15:20:00,32.09,32.13,32.07,32.11,146462.0,30.8652,30.9037,30.846,30.8845,146462.0
2022-09-08 15:30:00,32.11,32.15,32.07,32.08,189825.0,30.8845,30.923,30.846,30.8556,189825.0
2022-09-08 15:40:00,32.08,32.09,32.02,32.05,191123.0,30.8556,30.8652,30.7979,30.8268,191123.0
2022-09-08 15:50:00,32.05,32.24,32.04,32.22,892549.0,30.8268,31.0095,30.8172,30.9903,892549.0
2022-09-09 09:30:00,32.32,32.58,32.29,32.55,372433.0,31.0865,31.3365,31.0576,31.3077,372433.0
2022-09-09 09:40:00,32.55,32.63,32.5,32.57,376842.0,31.3077,31.3846,31.2596,31.3269,376842.0
2022-09-09 09:50:00,32.57,32.6,32.47,32.59,256300.0,31.3269,31.3558,31.2307,31.3462,256300.0
2022-09-09 10:00:00,32.59,32.75,32.57,32.74,263112.0,31.3462,31.5001,31.3269,31.4904,263112.0
2022-09-09 10:10:00,32.73,32.74,32.59,32.64,199285.0,31.4808,31.4904,31.3462,31.3943,199285.0
2022-09-09 10:20:00,32.65,32.7,32.6,32.68,150539.0,31.4039,31.452,31.3558,31.4327,150539.0
2022-09-09 10:30:00,32.69,32.7,32.62,32.63,157310.0,31.4423,31.452,31.375,31.3846,157310.0
2022-09-09 10:40:00,32.63,32.73,32.61,32.71,326115.0,31.3846,31.4808,31.3654,31.4616,326115.0
2022-09-09 10:50:00,32.71,32.72,32.69,32.72,287581.0,31.4616,31.4712,31.4423,31.4712,287581.0
2022-09-09 11:00:00,32.72,32.73,32.61,32.64,422934.0,31.4712,31.4808,31.3654,31.3943,422934.0
2022-09-09 11:10:00,32.64,32.64,32.57,32.58,93958.0,31.3943,31.3943,31.3269,31.3365,93958.0
2022-09-09 11:20:00,32.59,32.61,32.55,32.59,88607.0,31.3462,31.3654,31.3077,31.3462,88607.0
2022-09-09 11:30:00,32.59,32.61,32.53,32.61,84483.0,31.3462,31.3654,31.2885,31.3654,84483.0
2022-09-09 11:40:00,32.61,32.61,32.56,32.57,80720.0,31.3654,31.3654,31.3173,31.3269,80720.0
2022-09-09 11:50:00,32.57,32.57,32.53,32.55,75612.0,31.3269,31.3269,31.2885,31.3077,75612.0
2022-09-09 12:00:00,32.54,32.57,32.46,32.52,132311.0,31.2981,31.3269,31.2211,31.2788,132311.0
2022-09-09 12:10:00,32.52,32.58,32.51,32.54,78362.0,31.2788,31.3365,31.2692,31.2981,78362.0
2022-09-09 12:20:00,32.54,32.54,32.48,32.48,75948.0,31.2981,31.2981,31.2404,31.2404,75948.0
2022-09-09 12:30:00,32.49,32.51,32.46,32.48,107229.0,31.25,31.2692,31.2211,31.2404,107229.0
2022-09-09 12:40:00,32.48,32.51,32.45,32.51,46007.0,31.2404,31.2692,31.2115,31.2692,46007.0
2022-09-09 12:50:00,32.51,32.56,32.5,32.54,89053.0,31.2692,31.3173,31.2596,31.2981,89053.0
2022-09-09 13:00:00,32.55,32.55,32.48,32.52,56926.0,31.3077,31.3077,31.2404,31.2788,56926.0
2022-09-09 13:10:00,32.52,32.57,32.51,32.55,125785.0,31.2788,31.3269,31.2692,31.3077,125785.0
2022-09-09 13:20:00,32.55,32.58,32.54,32.56,57899.0,31.3077,31.3365,31.2981,31.3173,57899.0
2022-09-09 13:30:00,32.56,32.6,32.55,32.59,109279.0,31.3173,31.3558,31.3077,31.3462,109279.0
2022-09-09 13:40:00,32.59,32.59,32.54,32.59,86610.0,31.3462,31.3462,31.2981,31.3462,86610.0
2022-09-09 13:50:00,32.59,32.59,32.56,32.58,47411.0,31.3462,31.3462,31.3173,31.3365,47411.0
2022-09-09 14:00:00,32.59,32.59,32.56,32.58,76407.0,31.3462,31.3462,31.3173,31.3365,76407.0
2022-09-09 14:10:00,32.58,32.6,32.55,32.58,197110.0,31.3365,31.3558,31.3077,31.3365,197110.0
2022-09-09 14:20:00,32.57,32.62,32.56,32.61,158291.0,31.3269,31.375,31.3173,31.3654,158291.0
2022-09-09 14:30:00,32.61,32.64,32.58,32.63,249583.0,31.3654,31.3943,31.3365,31.3846,249583.0
2022-09-09 14:40:00,32.62,32.64,32.58,32.58,260598.0,31.375,31.3943,31.3365,31.3365,260598.0
2022-09-09 14:50:00,32.58,32.64,32.57,32.63,183436.0,31.3365,31.3943,31.3269,31.3846,183436.0
2022-09-09 15:00:00,32.63,32.68,32.61,32.68,291636.0,31.3846,31.4327,31.3654,31.4327,291636.0
2022-09-09 15:10:00,32.68,32.72,32.66,32.67,275033.0,31.4327,31.4712,31.4135,31.4231,275033.0
2022-09-09 15:20:00,32.68,32.7,32.65,32.67,219948.0,31.4327,31.452,31.4039,31.4231,219948.0
2022-09-09 15:30:00,32.66,32.68,32.61,32.62,189018.0,31.4135,31.4327,31.3654,31.375,189018.0
2022-09-09 15:40:00,32.62,32.65,32.61,32.64,268226.0,31.375,31.4039,31.3654,31.3943,268226.0
2022-09-09 15:50:00,32.63,32.66,32.6,32.62,943209.0,31.3846,31.4135,31.3558,31.375,943209.0
2022-09-12 09:30:00,32.75,32.86,32.5,32.52,414462.0,31.5001,31.6059,31.2596,31.2788,414462.0
2022-09-12 09:40:00,32.52,32.72,32.48,32.7,311656.0,31.2788,31.4712,31.2404,31.452,311656.0
2022-09-12 09:50:00,32.7,32.8,32.69,32.8,125691.0,31.452,31.5481,31.4423,31.5481,125691.0
2022-09-12 10:00:00,32.8,32.83,32.74,32.8,272633.0,31.5481,31.577,31.4904,31.5481,272633.0
2022-09-12 10:10:00,32.8,32.92,32.79,32.9,265819.0,31.5481,31.6636,31.5385,31.6443,265819.0
2022-09-12 10:20:00,32.9,32.91,32.86,32.88,195830.0,31.6443,31.6539,31.6059,31.6251,195830.0
2022-09-12 10:30:00,32.88,32.91,32.8,32.84,153845.0,31.6251,31.6539,31.5481,31.5866,153845.0
2022-09-12 10:40:00,32.84,32.86,32.78,32.85,284344.0,31.5866,31.6059,31.5289,31.5962,284344.0
2022-09-12 10:50:00,32.86,32.89,32.82,32.86,116199.0,31.6059,31.6347,31.5674,31.6059,116199.0
2022-09-12 11:00:00,32.86,32.88,32.81,32.84,244372.0,31.6059,31.6251,31.5578,31.5866,244372.0
2022-09-12 11:10:00,32.84,32.88,32.79,32.88,261321.0,31.5866,31.6251,31.5385,31.6251,261321.0
2022-09-12 11:20:00,32.87,32.88,32.8,32.88,269099.0,31.6155,31.6251,31.5481,31.6251,269099.0
2022-09-12 11:30:00,32.88,32.91,32.82,32.83,227425.0,31.6251,31.6539,31.5674,31.577,227425.0
2022-09-12 11:40:00,32.83,32.85,32.75,32.77,256070.0,31.577,31.5962,31.5001,31.5193,256070.0
2022-09-12 11:50:00,32.78,32.79,32.65,32.69,243965.0,31.5289,31.5385,31.4039,31.4423,243965.0
2022-09-12 12:00:00,32.7,32.72,32.63,32.64,246214.0,31.452,31.4712,31.3846,31.3943,246214.0
2022-09-12 12:10:00,32.63,32.67,32.61,32.66,191267.0,31.3846,31.4231,31.3654,31.4135,191267.0
2022-09-12 12:20:00,32.65,32.74,32.63,32.74,251171.0,31.4039,31.4904,31.3846,31.4904,251171.0
2022-09-12 12:30:00,32.75,32.79,32.73,32.77,231670.0,31.5001,31.5385,31.4808,31.5193,231670.0
2022-09-12 12:40:00,32.77,32.79,32.73,32.75,225823.0,31.5193,31.5385,31.4808,31.5001,225823.0
2022-09-12 12:50:00,32.76,32.79,32.74,32.78,163537.0,31.5097,31.5385,31.4904,31.5289,163537.0
2022-09-12 13:00:00,32.78,32.84,32.73,32.84,256213.0,31.5289,31.5866,31.4808,31.5866,256213.0
2022-09-12 13:10:00,32.84,32.85,32.82,32.84,121976.0,31.5866,31.5962,31.5674,31.5866,121976.0
2022-09-12 13:20:00,32.84,32.9,32.81,32.88,217143.0,31.5866,31.6443,31.5578,31.6251,217143.0
2022-09-12 13:30:00,32.89,32.9,32.85,32.86,65564.0,31.6347,31.6443,31.5962,31.6059,65564.0
2022-09-12 13:40:00,32.86,32.88,32.82,32.83,109528.0,31.6059,31.6251,31.5674,31.577,109528.0
2022-09-12 13:50:00,32.84,32.86,32.82,32.85,98238.0,31.5866,31.6059,31.5674,31.5962,98238.0
2022-09-12 14:00:00,32.84,32.85,32.78,32.79,116479.0,31.5866,31.5962,31.5289,31.5385,116479.0
2022-09-12 14:10:00,32.79,32.87,32.77,32.8,193935.0,31.5385,31.6155,31.5193,31.5481,193935.0
2022-09-12 14:20:00,32.8,32.82,32.74,32.75,356002.0,31.5481,31.5674,31.4904,31.5001,356002.0
2022-09-12 14:30:00,32.75,32.78,32.71,32.76,327535.0,31.5001,31.5289,31.4616,31.5097,327535.0
2022-09-12 14:40:00,32.76,32.81,32.74,32.78,228718.0,31.5097,31.5578,31.4904,31.5289,228718.0
2022-09-12 14:50:00,32.79,32.84,32.78,32.83,145198.0,31.5385,31.5866,31.5289,31.577,145198.0
2022-09-12 15:00:00,32.83,32.88,32.81,32.87,216355.0,31.577,31.6251,31.5578,31.6155,216355.0
2022-09-12 15:10:00,32.87,32.88,32.84,32.84,289256.0,31.6155,31.6251,31.5866,31.5866,289256.0
2022-09-12 15:20:00,32.85,32.86,32.79,32.8,257205.0,31.5962,31.6059,31.5385,31.5481,257205.0
2022-09-12 15:30:00,32.8,32.8,32.74,32.78,288999.0,31.5481,31.5481,31.4904,31.5289,288999.0
2022-09-12 15:40:00,32.77,32.81,32.74,32.76,271627.0,31.5193,31.5578,31.4904,31.5097,271627.0
2022-09-12 15:50:00,32.75,32.85,32.74,32.85,685238.0,31.5001,31.5962,31.4904,31.5962,685238.0
2022-09-13 09:30:00,32.29,32.31,32.02,32.15,508022.0,31.0576,31.0768,30.7979,30.923,508022.0
2022-09-13 09:40:00,32.15,32.31,32.12,32.27,382749.0,30.923,31.0768,30.8941,31.0384,382749.0
2022-09-13 09:50:00,32.27,32.34,32.2,32.2,253642.0,31.0384,31.1057,30.971,30.971,253642.0
2022-09-13 10:00:00,32.2,32.23,32.14,32.18,218374.0,30.971,30.9999,30.9133,30.9518,218374.0
2022-09-13 10:10:00,32.18,32.19,32.1,32.18,239307.0,30.9518,30.9614,30.8749,30.9518,239307.0
2022-09-13 10:20:00,32.18,32.18,32.08,32.12,187427.0,30.9518,30.9518,30.8556,30.8941,187427.0
2022-09-13 10:30:00,32.12,32.12,31.97,31.98,281164.0,30.8941,30.8941,30.7498,30.7594,281164.0
2022-09-13 10:40:00,31.97,32.0,31.94,31.95,301796.0,30.7498,30.7787,30.721,30.7306,301796.0
2022-09-13 10:50:00,31.94,31.96,31.91,31.96,163343.0,30.721,30.7402,30.6921,30.7402,163343.0
2022-09-13 11:00:00,31.96,32.0,31.94,31.96,195782.0,30.7402,30.7787,30.721,30.7402,195782.0
2022-09-13 11:10:00,31.96,31.96,31.86,31.89,314315.0,30.7402,30.7402,30.644,30.6729,314315.0
2022-09-13 11:20:00,31.9,31.92,31.82,31.87,216090.0,30.6825,30.7017,30.6056,30.6536,216090.0
2022-09-13 11:30:00,31.86,31.86,31.79,31.85,295283.0,30.644,30.644,30.5767,30.6344,295283.0
2022-09-13 11:40:00,31.86,31.86,31.75,31.78,139817.0,30.644,30.644,30.5382,30.5671,139817.0
2022-09-13 11:50:00,31.78,31.83,31.76,31.79,186806.0,30.5671,30.6152,30.5478,30.5767,186806.0
2022-09-13 12:00:00,31.79,31.9,31.77,31.9,217460.0,30.5767,30.6825,30.5575,30.6825,217460.0
2022-09-13 12:10:00,31.89,31.92,31.86,31.88,171945.0,30.6729,30.7017,30.644,30.6633,171945.0
2022-09-13 12:20:00,31.88,31.91,31.83,31.84,166676.0,30.6633,30.6921,30.6152,30.6248,166676.0
2022-09-13 12:30:00,31.84,31.9,31.82,31.88,115927.0,30.6248,30.6825,30.6056,30.6633,115927.0
2022-09-13 12:40:00,31.88,31.93,31.87,31.93,132316.0,30.6633,30.7114,30.6536,30.7114,132316.0
2022-09-13 12:50:00,31.93,31.96,31.91,31.93,134274.0,30.7114,30.7402,30.6921,30.7114,134274.0
2022-09-13 13:00:00,31.93,32.02,31.89,32.0,183559.0,30.7114,30.7979,30.6729,30.7787,183559.0
2022-09-13 13:10:00,32.0,32.05,31.98,32.01,121058.0,30.7787,30.8268,30.7594,30.7883,121058.0
2022-09-13 13:20:00,32.01,32.11,31.99,32.11,152041.0,30.7883,30.8845,30.7691,30.8845,152041.0
2022-09-13 13:30:00,32.11,32.13,32.03,32.03,203421.0,30.8845,30.9037,30.8075,30.8075,203421.0
2022-09-13 13:40:00,32.04,32.06,32.0,32.05,134563.0,30.8172,30.8364,30.7787,30.8268,134563.0
2022-09-13 13:50:00,32.05,32.05,32.0,32.01,95981.0,30.8268,30.8268,30.7787,30.7883,95981.0
2022-09-13 14:00:00,32.01,32.02,31.94,31.94,143172.0,30.7883,30.7979,30.721,30.721,143172.0
2022-09-13 14:10:00,31.95,31.98,31.92,31.95,113805.0,30.7306,30.7594,30.7017,30.7306,113805.0
2022-09-13 14:20:00,31.96,31.98,31.88,31.9,155851.0,30.7402,30.7594,30.6633,30.6825,155851.0
2022-09-13 14:30:00,31.9,31.91,31.86,31.86,135395.0,30.6825,30.6921,30.644,30.644,135395.0
2022-09-13 14:40:00,31.87,31.88,31.81,31.82,129248.0,30.6536,30.6633,30.5959,30.6056,129248.0
2022-09-13 14:50:00,31.83,31.84,31.77,31.79,159090.0,30.6152,30.6248,30.5575,30.5767,159090.0
2022-09-13 15:00:00,31.79,31.81,31.72,31.73,159368.0,30.5767,30.5959,30.5094,30.519,159368.0
2022-09-13 15:10:00,31.73,31.73,31.66,31.69,207529.0,30.519,30.519,30.4517,30.4805,207529.0
2022-09-13 15:20:00,31.69,31.7,31.65,31.65,235230.0,30.4805,30.4901,30.442,30.442,235230.0
2022-09-13 15:30:00,31.65,31.65,31.49,31.54,377575.0,30.442,30.442,30.2881,30.3362,377575.0
2022-09-13 15:40:00,31.54,31.54,31.43,31.49,435792.0,30.3362,30.3362,30.2304,30.2881,435792.0
2022-09-13 15:50:00,31.49,31.66,31.48,31.56,1590203.0,30.2881,30.4517,30.2785,30.3555,1590203.0
2022-09-14 09:30:00,31.18,31.33,30.94,30.95,1109102.0,29.99,30.1343,29.7591,29.7688,1109102.0
2022-09-14 09:40:00,30.95,30.96,30.66,30.69,1273080.0,29.7688,29.7784,29.4898,29.5187,1273080.0
2022-09-14 09:50:00,30.69,30.76,30.61,30.67,439277.0,29.5187,29.586,29.4417,29.4994,439277.0
2022-09-14 10:00:00,30.67,30.7,30.42,30.44,616498.0,29.4994,29.5283,29.259,29.2782,616498.0
2022-09-14 10:10:00,30.44,30.62,30.42,30.59,630809.0,29.2782,29.4514,29.259,29.4225,630809.0
2022-09-14 10:20:00,30.59,30.6,30.5,30.58,635429.0,29.4225,29.4321,29.3359,29.4129,635429.0
2022-09-14 10:30:00,30.59,30.64,30.42,30.52,1381931.0,29.4225,29.4706,29.259,29.3552,1381931.0
2022-09-14 10:40:00,30.52,30.59,30.46,30.5,681323.0,29.3552,29.4225,29.2975,29.3359,681323.0
2022-09-14 10:50:00,30.5,30.64,30.46,30.61,809990.0,29.3359,29.4706,29.2975,29.4417,809990.0
2022-09-14 11:00:00,30.6,30.67,30.59,30.61,433531.0,29.4321,29.4994,29.4225,29.4417,433531.0
2022-09-14 11:10:00,30.61,30.72,30.57,30.67,475353.0,29.4417,29.5475,29.4033,29.4994,475353.0
2022-09-14 11:20:00,30.66,30.68,30.59,30.62,264357.0,29.4898,29.5091,29.4225,29.4514,264357.0
2022-09-14 11:30:00,30.63,30.71,30.61,30.7,211894.0,29.461,29.5379,29.4417,29.5283,211894.0
2022-09-14 11:40:00,30.7,30.8,30.7,30.77,133291.0,29.5283,29.6245,29.5283,29.5956,133291.0
2022-09-14 11:50:00,30.77,30.82,30.71,30.73,309909.0,29.5956,29.6437,29.5379,29.5572,309909.0
2022-09-14 12:00:00,30.74,30.79,30.72,30.77,245497.0,29.5668,29.6149,29.5475,29.5956,245497.0
2022-09-14 12:10:00,30.78,30.94,30.73,30.93,353465.0,29.6052,29.7591,29.5572,29.7495,353465.0
2022-09-14 12:20:00,30.93,31.02,30.89,31.02,325728.0,29.7495,29.8361,29.711,29.8361,325728.0
2022-09-14 12:30:00,31.02,31.1,30.99,31.07,229997.0,29.8361,29.913,29.8072,29.8842,229997.0
2022-09-14 12:40:00,31.07,31.21,31.05,31.21,308335.0,29.8842,30.0188,29.8649,30.0188,308335.0
2022-09-14 12:50:00,31.2,31.24,31.17,31.2,296757.0,30.0092,30.0477,29.9804,30.0092,296757.0
2022-09-14 13:00:00,31.2,31.22,31.12,31.16,382283.0,30.0092,30.0285,29.9323,29.9707,382283.0
2022-09-14 13:10:00,31.15,31.24,31.14,31.23,243473.0,29.9611,30.0477,29.9515,30.0381,243473.0
2022-09-14 13:20:00,31.24,31.26,31.18,31.2,249322.0,30.0477,30.0669,29.99,30.0092,249322.0
2022-09-14 13:30:00,31.2,31.23,31.16,31.19,202348.0,30.0092,30.0381,29.9707,29.9996,202348.0
2022-09-14 13:40:00,31.19,31.22,31.04,31.07,431128.0,29.9996,30.0285,29.8553,29.8842,431128.0
2022-09-14 13:50:00,31.06,31.13,30.99,31.05,343197.0,29.8746,29.9419,29.8072,29.8649,343197.0
2022-09-14 14:00:00,31.04,31.05,30.98,31.02,270809.0,29.8553,29.8649,29.7976,29.8361,270809.0
2022-09-14 14:10:00,31.02,31.07,31.0,31.04,371064.0,29.8361,29.8842,29.8168,29.8553,371064.0
2022-09-14 14:20:00,31.04,31.12,31.02,31.11,300501.0,29.8553,29.9323,29.8361,29.9226,300501.0
2022-09-14 14:30:00,31.11,31.22,31.1,31.2,395526.0,29.9226,30.0285,29.913,30.0092,395526.0
2022-09-14 14:40:00,31.19,31.2,31.07,31.13,308275.0,29.9996,30.0092,29.8842,29.9419,308275.0
2022-09-14 14:50:00,31.13,31.16,31.06,31.14,299101.0,29.9419,29.9707,29.8746,29.9515,299101.0
2022-09-14 15:00:00,31.13,31.2,31.13,31.2,286263.0,29.9419,30.0092,29.9419,30.0092,286263.0
2022-09-14 15:10:00,31.2,31.2,31.02,31.08,341842.0,30.0092,30.0092,29.8361,29.8938,341842.0
2022-09-14 15:20:00,31.07,31.15,31.03,31.08,364285.0,29.8842,29.9611,29.8457,29.8938,364285.0
2022-09-14 15:30:00,31.09,31.1,30.97,31.02,318673.0,29.9034,29.913,29.788,29.8361,318673.0
2022-09-14 15:40:00,31.03,31.16,31.01,31.16,308436.0,29.8457,29.9707,29.8265,29.9707,308436.0
2022-09-14 15:50:00,31.16,31.26,31.12,31.23,1595983.0,29.9707,30.0669,29.9323,30.0381,1595983.0
2022-09-15 09:30:00,31.31,31.46,30.48,30.63,1884882.0,30.115,30.2593,29.3167,29.461,1884882.0
2022-09-15 09:40:00,30.63,30.75,30.49,30.58,1886659.0,29.461,29.5764,29.3263,29.4129,1886659.0
2022-09-15 09:50:00,30.58,30.71,30.5,30.61,1391217.0,29.4129,29.5379,29.3359,29.4417,1391217.0
2022-09-15 10:00:00,30.61,30.8,30.57,30.75,1114764.0,29.4417,29.6245,29.4033,29.5764,1114764.0
2022-09-15 10:10:00,30.74,30.81,30.7,30.76,718932.0,29.5668,29.6341,29.5283,29.586,718932.0
2022-09-15 10:20:00,30.76,30.8,30.59,30.61,756417.0,29.586,29.6245,29.4225,29.4417,756417.0
2022-09-15 10:30:00,30.61,30.64,30.58,30.61,482596.0,29.4417,29.4706,29.4129,29.4417,482596.0
2022-09-15 10:40:00,30.6,30.65,30.57,30.61,383504.0,29.4321,29.4802,29.4033,29.4417,383504.0
2022-09-15 10:50:00,30.6,30.62,30.53,30.61,485124.0,29.4321,29.4514,29.3648,29.4417,485124.0
2022-09-15 11:00:00,30.61,30.7,30.58,30.62,552852.0,29.4417,29.5283,29.4129,29.4514,552852.0
2022-09-15 11:10:00,30.63,30.65,30.53,30.64,267574.0,29.461,29.4802,29.3648,29.4706,267574.0
2022-09-15 11:20:00,30.64,30.75,30.63,30.73,396397.0,29.4706,29.5764,29.461,29.5572,396397.0
2022-09-15 11:30:00,30.74,30.76,30.67,30.69,383632.0,29.5668,29.586,29.4994,29.5187,383632.0
2022-09-15 11:40:00,30.69,30.78,30.69,30.76,249121.0,29.5187,29.6052,29.5187,29.586,249121.0
2022-09-15 11:50:00,30.76,30.76,30.58,30.61,328446.0,29.586,29.586,29.4129,29.4417,328446.0
2022-09-15 12:00:00,30.62,30.63,30.43,30.43,1381990.0,29.4514,29.461,29.2686,29.2686,1381990.0
2022-09-15 12:10:00,30.43,30.46,30.37,30.43,443337.0,29.2686,29.2975,29.2109,29.2686,443337.0
2022-09-15 12:20:00,30.43,30.48,30.41,30.42,200512.0,29.2686,29.3167,29.2494,29.259,200512.0
2022-09-15 12:30:00,30.43,30.53,30.42,30.51,414203.0,29.2686,29.3648,29.259,29.3455,414203.0
2022-09-15 12:40:00,30.51,30.54,30.42,30.45,256202.0,29.3455,29.3744,29.259,29.2878,256202.0
2022-09-15 12:50:00,30.45,30.48,30.43,30.46,315737.0,29.2878,29.3167,29.2686,29.2975,315737.0
2022-09-15 13:00:00,30.46,30.6,30.45,30.58,330787.0,29.2975,29.4321,29.2878,29.4129,330787.0
2022-09-15 13:10:00,30.58,30.59,30.53,30.57,336029.0,29.4129,29.4225,29.3648,29.4033,336029.0
2022-09-15 13:20:00,30.57,30.57,30.47,30.5,532842.0,29.4033,29.4033,29.3071,29.3359,532842.0
2022-09-15 13:30:00,30.49,30.54,30.46,30.53,688332.0,29.3263,29.3744,29.2975,29.3648,688332.0
2022-09-15 13:40:00,30.53,30.53,30.43,30.45,402494.0,29.3648,29.3648,29.2686,29.2878,402494.0
2022-09-15 13:50:00,30.45,30.47,30.41,30.42,338031.0,29.2878,29.3071,29.2494,29.259,338031.0
2022-09-15 14:00:00,30.42,30.43,30.3,30.34,324144.0,29.259,29.2686,29.1436,29.182,324144.0
2022-09-15 14:10:00,30.34,30.48,30.32,30.45,287305.0,29.182,29.3167,29.1628,29.2878,287305.0
2022-09-15 14:20:00,30.45,30.46,30.42,30.45,274451.0,29.2878,29.2975,29.259,29.2878,274451.0
2022-09-15 14:30:00,30.45,30.46,30.38,30.42,293928.0,29.2878,29.2975,29.2205,29.259,293928.0
2022-09-15 14:40:00,30.42,30.43,30.33,30.34,297481.0,29.259,29.2686,29.1724,29.182,297481.0
2022-09-15 14:50:00,30.34,30.37,30.27,30.3,402612.0,29.182,29.2109,29.1147,29.1436,402612.0
2022-09-15 15:00:00,30.3,30.32,30.18,30.2,659525.0,29.1436,29.1628,29.0281,29.0474,659525.0
2022-09-15 15:10:00,30.2,30.2,30.08,30.12,610458.0,29.0474,29.0474,28.932,28.9704,610458.0
2022-09-15 15:20:00,30.12,30.22,30.11,30.13,676455.0,28.9704,29.0666,28.9608,28.9801,676455.0
2022-09-15 15:30:00,30.13,30.15,30.04,30.15,1086754.0,28.9801,28.9993,28.8935,28.9993,1086754.0
2022-09-15 15:40:00,30.15,30.27,30.11,30.26,772484.0,28.9993,29.1147,28.9608,29.1051,772484.0
2022-09-15 15:50:00,30.25,30.32,30.12,30.16,3213601.0,29.0955,29.1628,28.9704,29.0089,3213601.0
2022-09-16 09:30:00,29.48,29.53,29.01,29.13,4243562.0,28.3549,28.403,27.9028,28.0182,4243562.0
2022-09-16 09:40:00,29.13,29.14,28.98,29.03,1007737.0,28.0182,28.0278,27.8739,27.922,1007737.0
2022-09-16 09:50:00,29.03,29.16,28.9,28.94,555102.0,27.922,28.0471,27.797,27.8355,555102.0
2022-09-16 10:00:00,28.95,29.41,28.95,29.3,882308.0,27.8451,28.2875,27.8451,28.1817,882308.0
2022-09-16 10:10:00,29.3,29.63,29.27,29.61,686184.0,28.1817,28.4991,28.1529,28.4799,686184.0
2022-09-16 10:20:00,29.6,29.8,29.6,29.68,592636.0,28.4703,28.6626,28.4703,28.5472,592636.0
2022-09-16 10:30:00,29.68,29.7,29.5,29.54,604937.0,28.5472,28.5665,28.3741,28.4126,604937.0
2022-09-16 10:40:00,29.54,29.58,29.49,29.51,446721.0,28.4126,28.451,28.3645,28.3837,446721.0
2022-09-16 10:50:00,29.52,29.58,29.4,29.45,500736.0,28.3933,28.451,28.2779,28.326,500736.0
2022-09-16 11:00:00,29.44,29.48,29.4,29.42,350694.0,28.3164,28.3549,28.2779,28.2971,350694.0
2022-09-16 11:10:00,29.42,29.42,29.31,29.35,1299729.0,28.2971,28.2971,28.1913,28.2298,1299729.0
2022-09-16 11:20:00,29.34,29.35,29.24,29.26,268976.0,28.2202,28.2298,28.124,28.1433,268976.0
2022-09-16 11:30:00,29.26,29.3,29.22,29.25,324944.0,28.1433,28.1817,28.1048,28.1336,324944.0
2022-09-16 11:40:00,29.25,29.27,29.18,29.25,307519.0,28.1336,28.1529,28.0663,28.1336,307519.0
2022-09-16 11:50:00,29.25,29.33,29.25,29.32,376874.0,28.1336,28.2106,28.1336,28.201,376874.0
2022-09-16 12:00:00,29.32,29.33,29.22,29.24,215247.0,28.201,28.2106,28.1048,28.124,215247.0
2022-09-16 12:10:00,29.24,29.25,29.16,29.19,215441.0,28.124,28.1336,28.0471,28.0759,215441.0
2022-09-16 12:20:00,29.18,29.19,29.12,29.15,204834.0,28.0663,28.0759,28.0086,28.0375,204834.0
2022-09-16 12:30:00,29.16,29.18,29.11,29.13,188848.0,28.0471,28.0663,27.999,28.0182,188848.0
2022-09-16 12:40:00,29.13,29.19,29.13,29.19,313914.0,28.0182,28.0759,28.0182,28.0759,313914.0
2022-09-16 12:50:00,29.19,29.2,29.13,29.18,216102.0,28.0759,28.0855,28.0182,28.0663,216102.0
2022-09-16 13:00:00,29.19,29.2,29.11,29.12,213409.0,28.0759,28.0855,27.999,28.0086,213409.0
2022-09-16 13:10:00,29.13,29.15,29.09,29.13,180299.0,28.0182,28.0375,27.9797,28.0182,180299.0
2022-09-16 13:20:00,29.13,29.16,29.07,29.1,358299.0,28.0182,28.0471,27.9605,27.9894,358299.0
2022-09-16 13:30:00,29.11,29.17,29.0,29.13,1545087.0,27.999,28.0567,27.8932,28.0182,1545087.0
2022-09-16 13:40:00,29.13,29.14,29.08,29.1,603869.0,28.0182,28.0278,27.9701,27.9894,603869.0
2022-09-16 13:50:00,29.1,29.1,29.02,29.05,1664096.0,27.9894,27.9894,27.9124,27.9413,1664096.0
2022-09-16 14:00:00,29.05,29.08,29.02,29.05,767776.0,27.9413,27.9701,27.9124,27.9413,767776.0
2022-09-16 14:10:00,29.05,29.06,28.96,28.96,1329715.0,27.9413,27.9509,27.8547,27.8547,1329715.0
2022-09-16 14:20:00,28.96,29.03,28.96,29.0,1027686.0,27.8547,27.922,27.8547,27.8932,1027686.0
2022-09-16 14:30:00,28.99,29.04,28.97,29.02,700541.0,27.8836,27.9317,27.8643,27.9124,700541.0
2022-09-16 14:40:00,29.02,29.08,28.99,29.04,2951430.0,27.9124,27.9701,27.8836,27.9317,2951430.0
2022-09-16 14:50:00,29.03,29.11,29.01,29.05,928421.0,27.922,27.999,27.9028,27.9413,928421.0
2022-09-16 15:00:00,29.05,29.28,29.02,29.21,931455.0,27.9413,28.1625,27.9124,28.0952,931455.0
2022-09-16 15:10:00,29.21,29.32,29.17,29.29,1332750.0,28.0952,28.201,28.0567,28.1721,1332750.0
2022-09-16 15:20:00,29.3,29.41,29.3,29.36,561760.0,28.1817,28.2875,28.1817,28.2394,561760.0
2022-09-16 15:30:00,29.37,29.44,29.28,29.39,674623.0,28.2491,28.3164,28.1625,28.2683,674623.0
2022-09-16 15:40:00,29.4,29.47,29.39,29.45,846796.0,28.2779,28.3452,28.2683,28.326,846796.0
2022-09-16 15:50:00,29.44,29.6,29.43,29.46,2966105.0,28.3164,28.4703,28.3068,28.3356,2966105.0
2022-09-19 09:30:00,29.32,29.52,29.26,29.5,606732.0,28.201,28.3933,28.1433,28.3741,606732.0
2022-09-19 09:40:00,29.5,29.72,29.5,29.63,805262.0,28.3741,28.5857,28.3741,28.4991,805262.0
2022-09-19 09:50:00,29.63,29.78,29.59,29.59,302433.0,28.4991,28.6434,28.4607,28.4607,302433.0
2022-09-19 10:00:00,29.58,29.6,29.48,29.59,239948.0,28.451,28.4703,28.3549,28.4607,239948.0
2022-09-19 10:10:00,29.59,29.83,29.58,29.68,567502.0,28.4607,28.6915,28.451,28.5472,567502.0
2022-09-19 10:20:00,29.68,29.73,29.62,29.73,374121.0,28.5472,28.5953,28.4895,28.5953,374121.0
2022-09-19 10:30:00,29.74,29.82,29.69,29.79,414591.0,28.6049,28.6819,28.5568,28.653,414591.0
2022-09-19 10:40:00,29.8,29.83,29.73,29.74,258008.0,28.6626,28.6915,28.5953,28.6049,258008.0
2022-09-19 10:50:00,29.73,29.74,29.66,29.69,274227.0,28.5953,28.6049,28.528,28.5568,274227.0
2022-09-19 11:00:00,29.69,29.74,29.62,29.64,235327.0,28.5568,28.6049,28.4895,28.5088,235327.0
2022-09-19 11:10:00,29.64,29.7,29.62,29.66,220962.0,28.5088,28.5665,28.4895,28.528,220962.0
2022-09-19 11:20:00,29.66,29.66,29.54,29.55,296801.0,28.528,28.528,28.4126,28.4222,296801.0
2022-09-19 11:30:00,29.55,29.58,29.47,29.49,265230.0,28.4222,28.451,28.3452,28.3645,265230.0
2022-09-19 11:40:00,29.49,29.51,29.46,29.48,164841.0,28.3645,28.3837,28.3356,28.3549,164841.0
2022-09-19 11:50:00,29.48,29.52,29.42,29.44,293053.0,28.3549,28.3933,28.2971,28.3164,293053.0
2022-09-19 12:00:00,29.43,29.5,29.4,29.5,291480.0,28.3068,28.3741,28.2779,28.3741,291480.0
2022-09-19 12:10:00,29.5,29.54,29.48,29.52,280490.0,28.3741,28.4126,28.3549,28.3933,280490.0
2022-09-19 12:20:00,29.53,29.56,29.49,29.53,438805.0,28.403,28.4318,28.3645,28.403,438805.0
2022-09-19 12:30:00,29.53,29.64,29.52,29.6,230040.0,28.403,28.5088,28.3933,28.4703,230040.0
2022-09-19 12:40:00,29.6,29.61,29.57,29.58,188875.0,28.4703,28.4799,28.4414,28.451,188875.0
2022-09-19 12:50:00,29.58,29.65,29.57,29.65,128872.0,28.451,28.5184,28.4414,28.5184,128872.0
2022-09-19 13:00:00,29.65,29.66,29.6,29.64,192590.0,28.5184,28.528,28.4703,28.5088,192590.0
2022-09-19 13:10:00,29.64,29.64,29.57,29.61,136909.0,28.5088,28.5088,28.4414,28.4799,136909.0
2022-09-19 13:20:00,29.61,29.65,29.6,29.65,236317.0,28.4799,28.5184,28.4703,28.5184,236317.0
2022-09-19 13:30:00,29.65,29.67,29.61,29.64,225169.0,28.5184,28.5376,28.4799,28.5088,225169.0
2022-09-19 13:40:00,29.64,29.7,29.63,29.69,172083.0,28.5088,28.5665,28.4991,28.5568,172083.0
2022-09-19 13:50:00,29.69,29.72,29.65,29.71,269803.0,28.5568,28.5857,28.5184,28.5761,269803.0
2022-09-19 14:00:00,29.71,29.75,29.69,29.73,303928.0,28.5761,28.6146,28.5568,28.5953,303928.0
2022-09-19 14:10:00,29.73,29.74,29.67,29.68,147125.0,28.5953,28.6049,28.5376,28.5472,147125.0
2022-09-19 14:20:00,29.68,29.7,29.62,29.65,179779.0,28.5472,28.5665,28.4895,28.5184,179779.0
2022-09-19 14:30:00,29.65,29.69,29.64,29.67,198715.0,28.5184,28.5568,28.5088,28.5376,198715.0
2022-09-19 14:40:00,29.67,29.68,29.58,29.59,426193.0,28.5376,28.5472,28.451,28.4607,426193.0
2022-09-19 14:50:00,29.6,29.66,29.59,29.65,313426.0,28.4703,28.528,28.4607,28.5184,313426.0
2022-09-19 15:00:00,29.65,29.79,29.64,29.77,531717.0,28.5184,28.653,28.5088,28.6338,531717.0
2022-09-19 15:10:00,29.78,29.85,29.77,29.8,359702.0,28.6434,28.7107,28.6338,28.6626,359702.0
2022-09-19 15:20:00,29.8,29.86,29.77,29.82,617123.0,28.6626,28.7204,28.6338,28.6819,617123.0
2022-09-19 15:30:00,29.82,29.92,29.81,29.9,535280.0,28.6819,28.7781,28.6723,28.7588,535280.0
2022-09-19 15:40:00,29.9,29.92,29.83,29.84,551611.0,28.7588,28.7781,28.6915,28.7011,551611.0
2022-09-19 15:50:00,29.84,29.9,29.78,29.87,2010923.0,28.7011,28.7588,28.6434,28.73,2010923.0
2022-09-20 09:30:00,29.47,29.66,29.47,29.59,436037.0,28.3452,28.528,28.3452,28.4607,436037.0
2022-09-20 09:40:00,29.59,29.6,29.53,29.55,435870.0,28.4607,28.4703,28.403,28.4222,435870.0
2022-09-20 09:50:00,29.55,29.55,29.43,29.48,324592.0,28.4222,28.4222,28.3068,28.3549,324592.0
2022-09-20 10:00:00,29.48,29.48,29.35,29.39,597575.0,28.3549,28.3549,28.2298,28.2683,597575.0
2022-09-20 10:10:00,29.4,29.44,29.26,29.3,359406.0,28.2779,28.3164,28.1433,28.1817,359406.0
2022-09-20 10:20:00,29.3,29.36,29.26,29.33,302438.0,28.1817,28.2394,28.1433,28.2106,302438.0
2022-09-20 10:30:00,29.32,29.33,29.2,29.21,219128.0,28.201,28.2106,28.0855,28.0952,219128.0
2022-09-20 10:40:00,29.21,29.29,29.19,29.26,204214.0,28.0952,28.1721,28.0759,28.1433,204214.0
2022-09-20 10:50:00,29.25,29.3,29.25,29.28,143710.0,28.1336,28.1817,28.1336,28.1625,143710.0
2022-09-20 11:00:00,29.28,29.35,29.23,29.35,172022.0,28.1625,28.2298,28.1144,28.2298,172022.0
2022-09-20 11:10:00,29.35,29.39,29.3,29.3,173172.0,28.2298,28.2683,28.1817,28.1817,173172.0
2022-09-20 11:20:00,29.3,29.3,29.22,29.26,250646.0,28.1817,28.1817,28.1048,28.1433,250646.0
2022-09-20 11:30:00,29.26,29.29,29.22,29.26,230496.0,28.1433,28.1721,28.1048,28.1433,230496.0
2022-09-20 11:40:00,29.26,29.36,29.25,29.35,174541.0,28.1433,28.2394,28.1336,28.2298,174541.0
2022-09-20 11:50:00,29.36,29.45,29.31,29.44,284355.0,28.2394,28.326,28.1913,28.3164,284355.0
2022-09-20 12:00:00,29.44,29.47,29.39,29.45,250025.0,28.3164,28.3452,28.2683,28.326,250025.0
2022-09-20 12:10:00,29.45,29.45,29.37,29.4,184658.0,28.326,28.326,28.2491,28.2779,184658.0
2022-09-20 12:20:00,29.4,29.41,29.33,29.34,124267.0,28.2779,28.2875,28.2106,28.2202,124267.0
2022-09-20 12:30:00,29.34,29.34,29.28,29.33,116700.0,28.2202,28.2202,28.1625,28.2106,116700.0
2022-09-20 12:40:00,29.33,29.33,29.28,29.3,125512.0,28.2106,28.2106,28.1625,28.1817,125512.0
2022-09-20 12:50:00,29.3,29.32,29.27,29.3,182303.0,28.1817,28.201,28.1529,28.1817,182303.0
2022-09-20 13:00:00,29.29,29.3,29.25,29.28,145376.0,28.1721,28.1817,28.1336,28.1625,145376.0
2022-09-20 13:10:00,29.28,29.29,29.2,29.24,190950.0,28.1625,28.1721,28.0855,28.124,190950.0
2022-09-20 13:20:00,29.24,29.28,29.19,29.2,186855.0,28.124,28.1625,28.0759,28.0855,186855.0
2022-09-20 13:30:00,29.2,29.2,29.07,29.14,327964.0,28.0855,28.0855,27.9605,28.0278,327964.0
2022-09-20 13:40:00,29.15,29.22,29.12,29.13,180945.0,28.0375,28.1048,28.0086,28.0182,180945.0
2022-09-20 13:50:00,29.12,29.15,29.1,29.14,212543.0,28.0086,28.0375,27.9894,28.0278,212543.0
2022-09-20 14:00:00,29.13,29.23,29.13,29.21,331250.0,28.0182,28.1144,28.0182,28.0952,331250.0
2022-09-20 14:10:00,29.21,29.24,29.16,29.24,214314.0,28.0952,28.124,28.0471,28.124,214314.0
2022-09-20 14:20:00,29.24,29.28,29.22,29.25,297457.0,28.124,28.1625,28.1048,28.1336,297457.0
2022-09-20 14:30:00,29.24,29.24,29.17,29.2,199233.0,28.124,28.124,28.0567,28.0855,199233.0
2022-09-20 14:40:00,29.2,29.33,29.15,29.29,293832.0,28.0855,28.2106,28.0375,28.1721,293832.0
2022-09-20 14:50:00,29.29,29.29,29.24,29.27,235521.0,28.1721,28.1721,28.124,28.1529,235521.0
2022-09-20 15:00:00,29.27,29.33,29.23,29.25,338792.0,28.1529,28.2106,28.1144,28.1336,338792.0
2022-09-20 15:10:00,29.25,29.33,29.24,29.33,234279.0,28.1336,28.2106,28.124,28.2106,234279.0
2022-09-20 15:20:00,29.33,29.42,29.31,29.39,449075.0,28.2106,28.2971,28.1913,28.2683,449075.0
2022-09-20 15:30:00,29.39,29.5,29.35,29.49,377424.0,28.2683,28.3741,28.2298,28.3645,377424.0
2022-09-20 15:40:00,29.49,29.52,29.44,29.49,513498.0,28.3645,28.3933,28.3164,28.3645,513498.0
2022-09-20 15:50:00,29.49,29.51,29.44,29.47,1096943.0,28.3645,28.3837,28.3164,28.3452,1096943.0
2022-09-21 09:30:00,29.71,29.85,29.64,29.84,612649.0,28.5761,28.7107,28.5088,28.7011,612649.0
2022-09-21 09:40:00,29.84,29.87,29.73,29.85,188280.0,28.7011,28.73,28.5953,28.7107,188280.0
2022-09-21 09:50:00,29.84,29.89,29.81,29.82,210059.0,28.7011,28.7492,28.6723,28.6819,210059.0
2022-09-21 10:00:00,29.82,29.97,29.78,29.97,241831.0,28.6819,28.8262,28.6434,28.8262,241831.0
2022-09-21 10:10:00,29.98,29.99,29.88,29.89,209954.0,28.8358,28.8454,28.7396,28.7492,209954.0
2022-09-21 10:20:00,29.89,29.98,29.86,29.98,351388.0,28.7492,28.8358,28.7204,28.8358,351388.0
2022-09-21 10:30:00,29.98,29.99,29.9,29.95,184903.0,28.8358,28.8454,28.7588,28.8069,184903.0
2022-09-21 10:40:00,29.95,29.95,29.83,29.86,167691.0,28.8069,28.8069,28.6915,28.7204,167691.0
2022-09-21 10:50:00,29.86,29.88,29.81,29.82,135447.0,28.7204,28.7396,28.6723,28.6819,135447.0
2022-09-21 11:00:00,29.83,29.85,29.76,29.79,140933.0,28.6915,28.7107,28.6242,28.653,140933.0
2022-09-21 11:10:00,29.78,29.81,29.77,29.8,135381.0,28.6434,28.6723,28.6338,28.6626,135381.0
2022-09-21 11:20:00,29.8,29.87,29.77,29.79,224595.0,28.6626,28.73,28.6338,28.653,224595.0
2022-09-21 11:30:00,29.79,29.82,29.78,29.8,116918.0,28.653,28.6819,28.6434,28.6626,116918.0
2022-09-21 11:40:00,29.8,29.9,29.79,29.85,120910.0,28.6626,28.7588,28.653,28.7107,120910.0
2022-09-21 11:50:00,29.85,29.87,29.82,29.84,99401.0,28.7107,28.73,28.6819,28.7011,99401.0
2022-09-21 12:00:00,29.85,29.93,29.84,29.91,118436.0,28.7107,28.7877,28.7011,28.7684,118436.0
2022-09-21 12:10:00,29.91,29.96,29.9,29.92,196962.0,28.7684,28.8165,28.7588,28.7781,196962.0
2022-09-21 12:20:00,29.91,29.95,29.88,29.94,358516.0,28.7684,28.8069,28.7396,28.7973,358516.0
2022-09-21 12:30:00,29.93,29.98,29.89,29.95,343568.0,28.7877,28.8358,28.7492,28.8069,343568.0
2022-09-21 12:40:00,29.95,29.96,29.87,29.89,238737.0,28.8069,28.8165,28.73,28.7492,238737.0
2022-09-21 12:50:00,29.89,29.91,29.86,29.89,173364.0,28.7492,28.7684,28.7204,28.7492,173364.0
2022-09-21 13:00:00,29.88,29.95,29.88,29.93,185449.0,28.7396,28.8069,28.7396,28.7877,185449.0
2022-09-21 13:10:00,29.93,29.95,29.91,29.92,153725.0,28.7877,28.8069,28.7684,28.7781,153725.0
2022-09-21 13:20:00,29.93,29.94,29.91,29.92,162795.0,28.7877,28.7973,28.7684,28.7781,162795.0
2022-09-21 13:30:00,29.92,29.95,29.9,29.94,121693.0,28.7781,28.8069,28.7588,28.7973,121693.0
2022-09-21 13:40:00,29.94,29.97,29.93,29.94,123357.0,28.7973,28.8262,28.7877,28.7973,123357.0
2022-09-21 13:50:00,29.94,29.96,29.87,29.93,324683.0,28.7973,28.8165,28.73,28.7877,324683.0
2022-09-21 14:00:00,29.93,29.97,29.32,29.54,303814.0,28.7877,28.8262,28.201,28.4126,303814.0
2022-09-21 14:10:00,29.54,29.57,29.36,29.42,237095.0,28.4126,28.4414,28.2394,28.2971,237095.0
2022-09-21 14:20:00,29.42,29.54,29.42,29.47,178388.0,28.2971,28.4126,28.2971,28.3452,178388.0
2022-09-21 14:30:00,29.46,29.73,29.39,29.63,534216.0,28.3356,28.5953,28.2683,28.4991,534216.0
2022-09-21 14:40:00,29.62,30.0,29.57,29.75,417251.0,28.4895,28.855,28.4414,28.6146,417251.0
2022-09-21 14:50:00,29.75,29.84,29.65,29.75,318568.0,28.6146,28.7011,28.5184,28.6146,318568.0
2022-09-21 15:00:00,29.76,29.8,29.62,29.64,258451.0,28.6242,28.6626,28.4895,28.5088,258451.0
2022-09-21 15:10:00,29.63,29.71,29.41,29.62,320722.0,28.4991,28.5761,28.2875,28.4895,320722.0
2022-09-21 15:20:00,29.62,29.62,29.38,29.39,203569.0,28.4895,28.4895,28.2587,28.2683,203569.0
2022-09-21 15:30:00,29.38,29.42,29.25,29.26,330046.0,28.2587,28.2971,28.1336,28.1433,330046.0
2022-09-21 15:40:00,29.26,29.29,29.15,29.19,412683.0,28.1433,28.1721,28.0375,28.0759,412683.0
2022-09-21 15:50:00,29.2,29.29,29.13,29.15,889738.0,28.0855,28.1721,28.0182,28.0375,889738.0
2022-09-22 09:30:00,28.98,29.01,28.8,28.82,498845.0,27.8739,27.9028,27.7008,27.72,498845.0
2022-09-22 09:40:00,28.81,28.88,28.77,28.83,268318.0,27.7104,27.7778,27.672,27.7297,268318.0
2022-09-22 09:50:00,28.83,28.86,28.74,28.75,276747.0,27.7297,27.7585,27.6431,27.6527,276747.0
2022-09-22 10:00:00,28.76,28.93,28.74,28.92,343752.0,27.6623,27.8259,27.6431,27.8162,343752.0
2022-09-22 10:10:00,28.92,29.05,28.86,28.9,286637.0,27.8162,27.9413,27.7585,27.797,286637.0
2022-09-22 10:20:00,28.89,29.0,28.88,28.98,165377.0,27.7874,27.8932,27.7778,27.8739,165377.0
2022-09-22 10:30:00,28.98,29.02,28.91,28.94,189925.0,27.8739,27.9124,27.8066,27.8355,189925.0
2022-09-22 10:40:00,28.93,28.93,28.81,28.83,317479.0,27.8259,27.8259,27.7104,27.7297,317479.0
2022-09-22 10:50:00,28.83,28.83,28.72,28.74,499884.0,27.7297,27.7297,27.6239,27.6431,499884.0
2022-09-22 11:00:00,28.74,28.84,28.72,28.82,240046.0,27.6431,27.7393,27.6239,27.72,240046.0
2022-09-22 11:10:00,28.83,28.86,28.79,28.83,187874.0,27.7297,27.7585,27.6912,27.7297,187874.0
2022-09-22 11:20:00,28.83,28.84,28.79,28.79,114526.0,27.7297,27.7393,27.6912,27.6912,114526.0
2022-09-22 11:30:00,28.8,28.85,28.78,28.84,190752.0,27.7008,27.7489,27.6816,27.7393,190752.0
2022-09-22 11:40:00,28.83,28.86,28.78,28.82,216859.0,27.7297,27.7585,27.6816,27.72,216859.0
2022-09-22 11:50:00,28.81,28.85,28.71,28.75,345308.0,27.7104,27.7489,27.6142,27.6527,345308.0
2022-09-22 12:00:00,28.75,28.78,28.73,28.77,333880.0,27.6527,27.6816,27.6335,27.672,333880.0
2022-09-22 12:10:00,28.77,28.77,28.69,28.75,230847.0,27.672,27.672,27.595,27.6527,230847.0
2022-09-22 12:20:00,28.74,28.85,28.72,28.79,181572.0,27.6431,27.7489,27.6239,27.6912,181572.0
2022-09-22 12:30:00,28.78,28.82,28.74,28.8,172255.0,27.6816,27.72,27.6431,27.7008,172255.0
2022-09-22 12:40:00,28.79,28.8,28.69,28.71,618696.0,27.6912,27.7008,27.595,27.6142,618696.0
2022-09-22 12:50:00,28.7,28.73,28.62,28.63,387996.0,27.6046,27.6335,27.5277,27.5373,387996.0
2022-09-22 13:00:00,28.63,28.65,28.57,28.58,241894.0,27.5373,27.5565,27.4796,27.4892,241894.0
2022-09-22 13:10:00,28.58,28.59,28.51,28.55,276111.0,27.4892,27.4988,27.4219,27.4604,276111.0
2022-09-22 13:20:00,28.55,28.59,28.53,28.58,246601.0,27.4604,27.4988,27.4411,27.4892,246601.0
2022-09-22 13:30:00,28.58,28.65,28.57,28.62,207359.0,27.4892,27.5565,27.4796,27.5277,207359.0
2022-09-22 13:40:00,28.61,28.63,28.55,28.59,258395.0,27.5181,27.5373,27.4604,27.4988,258395.0
2022-09-22 13:50:00,28.59,28.63,28.58,28.59,290305.0,27.4988,27.5373,27.4892,27.4988,290305.0
2022-09-22 14:00:00,28.58,28.64,28.55,28.63,210044.0,27.4892,27.5469,27.4604,27.5373,210044.0
2022-09-22 14:10:00,28.62,28.67,28.56,28.58,292895.0,27.5277,27.5758,27.47,27.4892,292895.0
2022-09-22 14:20:00,28.58,28.58,28.51,28.55,350479.0,27.4892,27.4892,27.4219,27.4604,350479.0
2022-09-22 14:30:00,28.55,28.66,28.52,28.64,561823.0,27.4604,27.5662,27.4315,27.5469,561823.0
2022-09-22 14:40:00,28.64,28.65,28.54,28.57,241470.0,27.5469,27.5565,27.4507,27.4796,241470.0
2022-09-22 14:50:00,28.57,28.68,28.56,28.64,333011.0,27.4796,27.5854,27.47,27.5469,333011.0
2022-09-22 15:00:00,28.63,28.73,28.62,28.71,393155.0,27.5373,27.6335,27.5277,27.6142,393155.0
2022-09-22 15:10:00,28.71,28.76,28.67,28.67,460945.0,27.6142,27.6623,27.5758,27.5758,460945.0
2022-09-22 15:20:00,28.68,28.68,28.59,28.65,412882.0,27.5854,27.5854,27.4988,27.5565,412882.0
2022-09-22 15:30:00,28.65,28.73,28.64,28.7,466557.0,27.5565,27.6335,27.5469,27.6046,466557.0
2022-09-22 15:40:00,28.71,28.8,28.69,28.79,516025.0,27.6142,27.7008,27.595,27.6912,516025.0
2022-09-22 15:50:00,28.78,28.79,28.55,28.55,1815831.0,27.6816,27.6912,27.4604,27.4604,1815831.0
2022-09-23 09:30:00,28.64,28.64,28.17,28.17,485522.0,27.5469,27.5469,27.0949,27.0949,485522.0
2022-09-23 09:40:00,28.17,28.24,28.05,28.06,416297.0,27.0949,27.1622,26.9794,26.9891,416297.0
2022-09-23 09:50:00,28.07,28.12,27.98,28.0,431641.0,26.9987,27.0468,26.9121,26.9313,431641.0
2022-09-23 10:00:00,28.01,28.11,27.99,28.06,378351.0,26.941,27.0371,26.9217,26.9891,378351.0
2022-09-23 10:10:00,28.06,28.15,28.0,28.05,993249.0,26.9891,27.0756,26.9313,26.9794,993249.0
2022-09-23 10:20:00,28.05,28.07,27.96,28.05,222376.0,26.9794,26.9987,26.8929,26.9794,222376.0
2022-09-23 10:30:00,28.05,28.05,27.83,27.85,399939.0,26.9794,26.9794,26.7678,26.7871,399939.0
2022-09-23 10:40:00,27.85,27.91,27.73,27.76,549835.0,26.7871,26.8448,26.6717,26.7005,549835.0
2022-09-23 10:50:00,27.76,27.81,27.73,27.79,361927.0,26.7005,26.7486,26.6717,26.7294,361927.0
2022-09-23 11:00:00,27.78,27.89,27.74,27.89,259635.0,26.7197,26.8255,26.6813,26.8255,259635.0
2022-09-23 11:10:00,27.89,27.92,27.83,27.91,298835.0,26.8255,26.8544,26.7678,26.8448,298835.0
2022-09-23 11:20:00,27.91,27.97,27.86,27.87,177889.0,26.8448,26.9025,26.7967,26.8063,177889.0
2022-09-23 11:30:00,27.87,27.91,27.81,27.81,197576.0,26.8063,26.8448,26.7486,26.7486,197576.0
2022-09-23 11:40:00,27.81,27.81,27.65,27.73,358150.0,26.7486,26.7486,26.5947,26.6717,358150.0
2022-09-23 11:50:00,27.73,27.73,27.67,27.7,382117.0,26.6717,26.6717,26.6139,26.6428,382117.0
2022-09-23 12:00:00,27.7,27.7,27.62,27.65,295109.0,26.6428,26.6428,26.5658,26.5947,295109.0
2022-09-23 12:10:00,27.64,27.66,27.61,27.65,329732.0,26.5851,26.6043,26.5562,26.5947,329732.0
2022-09-23 12:20:00,27.64,27.69,27.54,27.56,522367.0,26.5851,26.6332,26.4889,26.5081,522367.0
2022-09-23 12:30:00,27.57,27.57,27.51,27.54,336093.0,26.5178,26.5178,26.46,26.4889,336093.0
2022-09-23 12:40:00,27.54,27.63,27.51,27.63,312321.0,26.4889,26.5755,26.46,26.5755,312321.0
2022-09-23 12:50:00,27.63,27.74,27.62,27.74,204156.0,26.5755,26.6813,26.5658,26.6813,204156.0
2022-09-23 13:00:00,27.74,27.81,27.7,27.73,343508.0,26.6813,26.7486,26.6428,26.6717,343508.0
2022-09-23 13:10:00,27.73,27.79,27.71,27.78,173669.0,26.6717,26.7294,26.6524,26.7197,173669.0
2022-09-23 13:20:00,27.77,27.83,27.74,27.75,397590.0,26.7101,26.7678,26.6813,26.6909,397590.0
2022-09-23 13:30:00,27.75,27.8,27.73,27.73,233720.0,26.6909,26.739,26.6717,26.6717,233720.0
2022-09-23 13:40:00,27.74,27.79,27.67,27.76,333121.0,26.6813,26.7294,26.6139,26.7005,333121.0
2022-09-23 13:50:00,27.75,27.76,27.66,27.67,394585.0,26.6909,26.7005,26.6043,26.6139,394585.0
2022-09-23 14:00:00,27.66,27.73,27.6,27.64,591380.0,26.6043,26.6717,26.5466,26.5851,591380.0
2022-09-23 14:10:00,27.64,27.66,27.55,27.57,238959.0,26.5851,26.6043,26.4985,26.5178,238959.0
2022-09-23 14:20:00,27.56,27.69,27.55,27.67,284351.0,26.5081,26.6332,26.4985,26.6139,284351.0
2022-09-23 14:30:00,27.67,27.67,27.58,27.6,259672.0,26.6139,26.6139,26.5274,26.5466,259672.0
2022-09-23 14:40:00,27.61,27.65,27.58,27.6,408321.0,26.5562,26.5947,26.5274,26.5466,408321.0
2022-09-23 14:50:00,27.6,27.6,27.48,27.51,348906.0,26.5466,26.5466,26.4312,26.46,348906.0
2022-09-23 15:00:00,27.5,27.68,27.49,27.62,663064.0,26.4504,26.6236,26.4408,26.5658,663064.0
2022-09-23 15:10:00,27.62,27.68,27.55,27.63,656819.0,26.5658,26.6236,26.4985,26.5755,656819.0
2022-09-23 15:20:00,27.62,27.67,27.54,27.61,656206.0,26.5658,26.6139,26.4889,26.5562,656206.0
2022-09-23 15:30:00,27.6,27.66,27.58,27.64,1012941.0,26.5466,26.6043,26.5274,26.5851,1012941.0
2022-09-23 15:40:00,27.64,27.72,27.61,27.63,1156414.0,26.5851,26.662,26.5562,26.5755,1156414.0
2022-09-23 15:50:00,27.63,27.7,27.56,27.68,3075784.0,26.5755,26.6428,26.5081,26.6236,3075784.0
2022-09-26 09:30:00,27.61,27.79,27.49,27.7,489992.0,26.5562,26.7294,26.4408,26.6428,489992.0
2022-09-26 09:40:00,27.69,27.74,27.52,27.69,440880.0,26.6332,26.6813,26.4697,26.6332,440880.0
2022-09-26 09:50:00,27.69,27.77,27.64,27.7,381346.0,26.6332,26.7101,26.5851,26.6428,381346.0
2022-09-26 10:00:00,27.7,27.76,27.54,27.54,418346.0,26.6428,26.7005,26.4889,26.4889,418346.0
2022-09-26 10:10:00,27.54,27.72,27.47,27.71,396300.0,26.4889,26.662,26.4216,26.6524,396300.0
2022-09-26 10:20:00,27.71,27.77,27.67,27.71,181647.0,26.6524,26.7101,26.6139,26.6524,181647.0
2022-09-26 10:30:00,27.71,27.72,27.59,27.64,232658.0,26.6524,26.662,26.537,26.5851,232658.0
2022-09-26 10:40:00,27.65,27.67,27.52,27.56,561069.0,26.5947,26.6139,26.4697,26.5081,561069.0
2022-09-26 10:50:00,27.56,27.64,27.51,27.6,332924.0,26.5081,26.5851,26.46,26.5466,332924.0
2022-09-26 11:00:00,27.6,27.62,27.45,27.46,322576.0,26.5466,26.5658,26.4023,26.412,322576.0
2022-09-26 11:10:00,27.45,27.48,27.38,27.39,300114.0,26.4023,26.4312,26.335,26.3446,300114.0
2022-09-26 11:20:00,27.38,27.41,27.34,27.34,251676.0,26.335,26.3639,26.2965,26.2965,251676.0
2022-09-26 11:30:00,27.35,27.43,27.33,27.43,240584.0,26.3062,26.3831,26.2869,26.3831,240584.0
2022-09-26 11:40:00,27.43,27.5,27.38,27.46,239677.0,26.3831,26.4504,26.335,26.412,239677.0
2022-09-26 11:50:00,27.45,27.6,27.43,27.54,178330.0,26.4023,26.5466,26.3831,26.4889,178330.0
2022-09-26 12:00:00,27.53,27.56,27.46,27.54,187878.0,26.4793,26.5081,26.412,26.4889,187878.0
2022-09-26 12:10:00,27.54,27.59,27.51,27.58,224540.0,26.4889,26.537,26.46,26.5274,224540.0
2022-09-26 12:20:00,27.57,27.57,27.43,27.44,205316.0,26.5178,26.5178,26.3831,26.3927,205316.0
2022-09-26 12:30:00,27.43,27.46,27.4,27.44,173649.0,26.3831,26.412,26.3542,26.3927,173649.0
2022-09-26 12:40:00,27.44,27.49,27.4,27.48,203264.0,26.3927,26.4408,26.3542,26.4312,203264.0
2022-09-26 12:50:00,27.47,27.51,27.44,27.48,304255.0,26.4216,26.46,26.3927,26.4312,304255.0
2022-09-26 13:00:00,27.49,27.49,27.37,27.39,200347.0,26.4408,26.4408,26.3254,26.3446,200347.0
2022-09-26 13:10:00,27.39,27.4,27.28,27.3,273037.0,26.3446,26.3542,26.2388,26.2581,273037.0
2022-09-26 13:20:00,27.3,27.33,27.23,27.29,236138.0,26.2581,26.2869,26.1907,26.2484,236138.0
2022-09-26 13:30:00,27.29,27.39,27.28,27.36,383859.0,26.2484,26.3446,26.2388,26.3158,383859.0
2022-09-26 13:40:00,27.36,27.37,27.28,27.32,583616.0,26.3158,26.3254,26.2388,26.2773,583616.0
2022-09-26 13:50:00,27.32,27.36,27.25,27.27,245279.0,26.2773,26.3158,26.21,26.2292,245279.0
2022-09-26 14:00:00,27.27,27.43,27.26,27.39,301288.0,26.2292,26.3831,26.2196,26.3446,301288.0
2022-09-26 14:10:00,27.39,27.41,27.37,27.38,250018.0,26.3446,26.3639,26.3254,26.335,250018.0
2022-09-26 14:20:00,27.38,27.38,27.27,27.28,197395.0,26.335,26.335,26.2292,26.2388,197395.0
2022-09-26 14:30:00,27.28,27.33,27.27,27.33,204928.0,26.2388,26.2869,26.2292,26.2869,204928.0
2022-09-26 14:40:00,27.33,27.5,27.31,27.48,231360.0,26.2869,26.4504,26.2677,26.4312,231360.0
2022-09-26 14:50:00,27.47,27.49,27.42,27.42,243122.0,26.4216,26.4408,26.3735,26.3735,243122.0
2022-09-26 15:00:00,27.42,27.49,27.42,27.49,249562.0,26.3735,26.4408,26.3735,26.4408,249562.0
2022-09-26 15:10:00,27.5,27.5,27.4,27.46,361794.0,26.4504,26.4504,26.3542,26.412,361794.0
2022-09-26 15:20:00,27.45,27.48,27.39,27.45,385943.0,26.4023,26.4312,26.3446,26.4023,385943.0
2022-09-26 15:30:00,27.44,27.53,27.41,27.49,512691.0,26.3927,26.4793,26.3639,26.4408,512691.0
2022-09-26 15:40:00,27.48,27.55,27.44,27.54,770183.0,26.4312,26.4985,26.3927,26.4889,770183.0
2022-09-26 15:50:00,27.54,27.63,27.43,27.44,1765199.0,26.4889,26.5755,26.3831,26.3927,1765199.0
2022-09-27 09:30:00,27.45,27.75,27.36,27.6,759500.0,26.4023,26.6909,26.3158,26.5466,759500.0
2022-09-27 09:40:00,27.6,27.63,27.39,27.46,494151.0,26.5466,26.5755,26.3446,26.412,494151.0
2022-09-27 09:50:00,27.46,27.52,27.37,27.43,232408.0,26.412,26.4697,26.3254,26.3831,232408.0
2022-09-27 10:00:00,27.44,27.45,27.22,27.26,331563.0,26.3927,26.4023,26.1811,26.2196,331563.0
2022-09-27 10:10:00,27.26,27.31,27.21,27.24,243887.0,26.2196,26.2677,26.1715,26.2004,243887.0
2022-09-27 10:20:00,27.25,27.41,27.22,27.33,231633.0,26.21,26.3639,26.1811,26.2869,231633.0
2022-09-27 10:30:00,27.33,27.51,27.33,27.46,202259.0,26.2869,26.46,26.2869,26.412,202259.0
2022-09-27 10:40:00,27.46,27.56,27.44,27.55,214506.0,26.412,26.5081,26.3927,26.4985,214506.0
2022-09-27 10:50:00,27.54,27.59,27.5,27.53,170256.0,26.4889,26.537,26.4504,26.4793,170256.0
2022-09-27 11:00:00,27.53,27.56,27.46,27.52,212195.0,26.4793,26.5081,26.412,26.4697,212195.0
2022-09-27 11:10:00,27.52,27.53,27.42,27.43,160839.0,26.4697,26.4793,26.3735,26.3831,160839.0
2022-09-27 11:20:00,27.43,27.44,27.23,27.25,251819.0,26.3831,26.3927,26.1907,26.21,251819.0
2022-09-27 11:30:00,27.25,27.29,27.23,27.24,283797.0,26.21,26.2484,26.1907,26.2004,283797.0
2022-09-27 11:40:00,27.25,27.27,27.18,27.2,197749.0,26.21,26.2292,26.1426,26.1619,197749.0
2022-09-27 11:50:00,27.2,27.22,27.09,27.11,350992.0,26.1619,26.1811,26.0561,26.0753,350992.0
2022-09-27 12:00:00,27.11,27.16,27.07,27.09,227637.0,26.0753,26.1234,26.0368,26.0561,227637.0
2022-09-27 12:10:00,27.09,27.09,26.91,26.91,347248.0,26.0561,26.0561,25.8829,25.8829,347248.0
2022-09-27 12:20:00,26.92,27.0,26.9,26.96,255104.0,25.8926,25.9695,25.8733,25.931,255104.0
2022-09-27 12:30:00,26.96,27.04,26.95,26.97,256088.0,25.931,26.008,25.9214,25.9407,256088.0
2022-09-27 12:40:00,26.97,26.99,26.91,26.98,231022.0,25.9407,25.9599,25.8829,25.9503,231022.0
2022-09-27 12:50:00,26.98,27.03,26.91,27.0,151182.0,25.9503,25.9984,25.8829,25.9695,151182.0
2022-09-27 13:00:00,27.0,27.0,26.92,26.96,305655.0,25.9695,25.9695,25.8926,25.931,305655.0
2022-09-27 13:10:00,26.96,27.02,26.92,27.0,179489.0,25.931,25.9887,25.8926,25.9695,179489.0
2022-09-27 13:20:00,27.0,27.07,26.99,27.03,208318.0,25.9695,26.0368,25.9599,25.9984,208318.0
2022-09-27 13:30:00,27.03,27.08,27.0,27.02,236759.0,25.9984,26.0465,25.9695,25.9887,236759.0
2022-09-27 13:40:00,27.02,27.02,26.91,26.93,1109739.0,25.9887,25.9887,25.8829,25.9022,1109739.0
2022-09-27 13:50:00,26.93,27.05,26.9,27.04,223626.0,25.9022,26.0176,25.8733,26.008,223626.0
2022-09-27 14:00:00,27.03,27.15,27.03,27.09,247703.0,25.9984,26.1138,25.9984,26.0561,247703.0
2022-09-27 14:10:00,27.09,27.09,26.98,27.03,266355.0,26.0561,26.0561,25.9503,25.9984,266355.0
2022-09-27 14:20:00,27.03,27.11,27.01,27.1,359652.0,25.9984,26.0753,25.9791,26.0657,359652.0
2022-09-27 14:30:00,27.1,27.23,27.06,27.21,238358.0,26.0657,26.1907,26.0272,26.1715,238358.0
2022-09-27 14:40:00,27.21,27.26,27.08,27.13,1075735.0,26.1715,26.2196,26.0465,26.0946,1075735.0
2022-09-27 14:50:00,27.13,27.23,27.09,27.23,584519.0,26.0946,26.1907,26.0561,26.1907,584519.0
2022-09-27 15:00:00,27.23,27.23,27.14,27.21,391624.0,26.1907,26.1907,26.1042,26.1715,391624.0
2022-09-27 15:10:00,27.21,27.23,27.12,27.23,388396.0,26.1715,26.1907,26.0849,26.1907,388396.0
2022-09-27 15:20:00,27.23,27.24,27.13,27.21,499728.0,26.1907,26.2004,26.0946,26.1715,499728.0
2022-09-27 15:30:00,27.21,27.23,27.1,27.12,554727.0,26.1715,26.1907,26.0657,26.0849,554727.0
2022-09-27 15:40:00,27.13,27.24,27.11,27.23,641133.0,26.0946,26.2004,26.0753,26.1907,641133.0
2022-09-27 15:50:00,27.23,27.29,27.19,27.23,1490824.0,26.1907,26.2484,26.1523,26.1907,1490824.0
2022-09-28 09:30:00,26.96,27.07,26.85,26.93,755844.0,25.931,26.0368,25.8252,25.9022,755844.0
2022-09-28 09:40:00,26.93,27.23,26.89,27.14,822907.0,25.9022,26.1907,25.8637,26.1042,822907.0
2022-09-28 09:50:00,27.13,27.19,27.07,27.14,328726.0,26.0946,26.1523,26.0368,26.1042,328726.0
2022-09-28 10:00:00,27.14,27.3,27.03,27.04,388823.0,26.1042,26.2581,25.9984,26.008,388823.0
2022-09-28 10:10:00,27.04,27.11,27.01,27.04,276824.0,26.008,26.0753,25.9791,26.008,276824.0
2022-09-28 10:20:00,27.03,27.19,27.03,27.19,367559.0,25.9984,26.1523,25.9984,26.1523,367559.0
2022-09-28 10:30:00,27.2,27.29,27.13,27.23,348003.0,26.1619,26.2484,26.0946,26.1907,348003.0
2022-09-28 10:40:00,27.23,27.47,27.23,27.45,322695.0,26.1907,26.4216,26.1907,26.4023,322695.0
2022-09-28 10:50:00,27.44,27.47,27.32,27.33,396712.0,26.3927,26.4216,26.2773,26.2869,396712.0
2022-09-28 11:00:00,27.33,27.38,27.27,27.33,260578.0,26.2869,26.335,26.2292,26.2869,260578.0
2022-09-28 11:10:00,27.33,27.44,27.32,27.39,265466.0,26.2869,26.3927,26.2773,26.3446,265466.0
2022-09-28 11:20:00,27.39,27.5,27.38,27.42,352098.0,26.3446,26.4504,26.335,26.3735,352098.0
2022-09-28 11:30:00,27.42,27.46,27.37,27.42,360757.0,26.3735,26.412,26.3254,26.3735,360757.0
2022-09-28 11:40:00,27.43,27.53,27.37,27.5,249147.0,26.3831,26.4793,26.3254,26.4504,249147.0
2022-09-28 11:50:00,27.5,27.52,27.46,27.49,218989.0,26.4504,26.4697,26.412,26.4408,218989.0
2022-09-28 12:00:00,27.49,27.6,27.48,27.52,379114.0,26.4408,26.5466,26.4312,26.4697,379114.0
2022-09-28 12:10:00,27.53,27.62,27.52,27.61,330343.0,26.4793,26.5658,26.4697,26.5562,330343.0
2022-09-28 12:20:00,27.61,27.63,27.55,27.57,351907.0,26.5562,26.5755,26.4985,26.5178,351907.0
2022-09-28 12:30:00,27.57,27.58,27.47,27.49,183361.0,26.5178,26.5274,26.4216,26.4408,183361.0
2022-09-28 12:40:00,27.49,27.61,27.48,27.59,272199.0,26.4408,26.5562,26.4312,26.537,272199.0
2022-09-28 12:50:00,27.59,27.6,27.55,27.59,180760.0,26.537,26.5466,26.4985,26.537,180760.0
2022-09-28 13:00:00,27.59,27.65,27.54,27.64,363156.0,26.537,26.5947,26.4889,26.5851,363156.0
2022-09-28 13:10:00,27.64,27.65,27.53,27.56,366532.0,26.5851,26.5947,26.4793,26.5081,366532.0
2022-09-28 13:20:00,27.55,27.57,27.46,27.49,333904.0,26.4985,26.5178,26.412,26.4408,333904.0
2022-09-28 13:30:00,27.49,27.56,27.47,27.55,201848.0,26.4408,26.5081,26.4216,26.4985,201848.0
2022-09-28 13:40:00,27.55,27.58,27.48,27.5,252407.0,26.4985,26.5274,26.4312,26.4504,252407.0
2022-09-28 13:50:00,27.5,27.53,27.46,27.52,241765.0,26.4504,26.4793,26.412,26.4697,241765.0
2022-09-28 14:00:00,27.52,27.59,27.51,27.59,271767.0,26.4697,26.537,26.46,26.537,271767.0
2022-09-28 14:10:00,27.59,27.59,27.51,27.52,305363.0,26.537,26.537,26.46,26.4697,305363.0
2022-09-28 14:20:00,27.52,27.53,27.46,27.5,261122.0,26.4697,26.4793,26.412,26.4504,261122.0
2022-09-28 14:30:00,27.5,27.61,27.49,27.6,190707.0,26.4504,26.5562,26.4408,26.5466,190707.0
2022-09-28 14:40:00,27.6,27.6,27.53,27.59,186700.0,26.5466,26.5466,26.4793,26.537,186700.0
2022-09-28 14:50:00,27.59,27.63,27.58,27.59,177650.0,26.537,26.5755,26.5274,26.537,177650.0
2022-09-28 15:00:00,27.59,27.68,27.57,27.64,310665.0,26.537,26.6236,26.5178,26.5851,310665.0
2022-09-28 15:10:00,27.64,27.66,27.61,27.64,256301.0,26.5851,26.6043,26.5562,26.5851,256301.0
2022-09-28 15:20:00,27.64,27.68,27.61,27.66,448537.0,26.5851,26.6236,26.5562,26.6043,448537.0
2022-09-28 15:30:00,27.66,27.75,27.65,27.69,609936.0,26.6043,26.6909,26.5947,26.6332,609936.0
2022-09-28 15:40:00,27.7,27.77,27.69,27.74,584973.0,26.6428,26.7101,26.6332,26.6813,584973.0
2022-09-28 15:50:00,27.73,27.75,27.6,27.63,1447253.0,26.6717,26.6909,26.5466,26.5755,1447253.0
2022-09-29 09:30:00,27.36,27.4,27.17,27.29,336007.0,26.3158,26.3542,26.133,26.2484,336007.0
2022-09-29 09:40:00,27.29,27.3,27.04,27.04,381287.0,26.2484,26.2581,26.008,26.008,381287.0
2022-09-29 09:50:00,27.04,27.12,27.03,27.05,441990.0,26.008,26.0849,25.9984,26.0176,441990.0
2022-09-29 10:00:00,27.06,27.07,26.94,26.98,389281.0,26.0272,26.0368,25.9118,25.9503,389281.0
2022-09-29 10:10:00,26.98,26.99,26.86,26.86,251690.0,25.9503,25.9599,25.8349,25.8349,251690.0
2022-09-29 10:20:00,26.86,27.01,26.86,27.01,206856.0,25.8349,25.9791,25.8349,25.9791,206856.0
2022-09-29 10:30:00,27.01,27.01,26.86,26.92,197784.0,25.9791,25.9791,25.8349,25.8926,197784.0
2022-09-29 10:40:00,26.91,27.01,26.91,26.95,228347.0,25.8829,25.9791,25.8829,25.9214,228347.0
2022-09-29 10:50:00,26.95,27.04,26.94,27.01,162732.0,25.9214,26.008,25.9118,25.9791,162732.0
2022-09-29 11:00:00,27.01,27.17,27.0,27.17,206051.0,25.9791,26.133,25.9695,26.133,206051.0
2022-09-29 11:10:00,27.17,27.19,27.04,27.07,146674.0,26.133,26.1523,26.008,26.0368,146674.0
2022-09-29 11:20:00,27.08,27.12,27.02,27.1,193741.0,26.0465,26.0849,25.9887,26.0657,193741.0
2022-09-29 11:30:00,27.11,27.12,27.06,27.1,117759.0,26.0753,26.0849,26.0272,26.0657,117759.0
2022-09-29 11:40:00,27.1,27.14,27.06,27.14,149960.0,26.0657,26.1042,26.0272,26.1042,149960.0
2022-09-29 11:50:00,27.14,27.2,27.11,27.13,145531.0,26.1042,26.1619,26.0753,26.0946,145531.0
2022-09-29 12:00:00,27.13,27.16,27.11,27.14,206942.0,26.0946,26.1234,26.0753,26.1042,206942.0
2022-09-29 12:10:00,27.14,27.14,27.03,27.05,94256.0,26.1042,26.1042,25.9984,26.0176,94256.0
2022-09-29 12:20:00,27.05,27.07,27.02,27.06,119056.0,26.0176,26.0368,25.9887,26.0272,119056.0
2022-09-29 12:30:00,27.05,27.11,27.04,27.09,124681.0,26.0176,26.0753,26.008,26.0561,124681.0
2022-09-29 12:40:00,27.1,27.1,27.03,27.05,104318.0,26.0657,26.0657,25.9984,26.0176,104318.0
2022-09-29 12:50:00,27.05,27.07,27.0,27.03,211866.0,26.0176,26.0368,25.9695,25.9984,211866.0
2022-09-29 13:00:00,27.02,27.02,26.95,26.97,253317.0,25.9887,25.9887,25.9214,25.9407,253317.0
2022-09-29 13:10:00,26.98,27.0,26.96,26.96,388988.0,25.9503,25.9695,25.931,25.931,388988.0
2022-09-29 13:20:00,26.96,26.96,26.91,26.92,308769.0,25.931,25.931,25.8829,25.8926,308769.0
2022-09-29 13:30:00,26.92,26.95,26.9,26.92,331458.0,25.8926,25.9214,25.8733,25.8926,331458.0
2022-09-29 13:40:00,26.92,26.92,26.81,26.82,749151.0,25.8926,25.8926,25.7868,25.7964,749151.0
2022-09-29 13:50:00,26.83,26.86,26.78,26.83,601585.0,25.806,25.8349,25.7579,25.806,601585.0
2022-09-29 14:00:00,26.83,26.92,26.79,26.92,257906.0,25.806,25.8926,25.7675,25.8926,257906.0
2022-09-29 14:10:00,26.92,26.92,26.84,26.86,145896.0,25.8926,25.8926,25.8156,25.8349,145896.0
2022-09-29 14:20:00,26.86,26.96,26.85,26.94,195799.0,25.8349,25.931,25.8252,25.9118,195799.0
2022-09-29 14:30:00,26.94,26.99,26.92,26.98,222938.0,25.9118,25.9599,25.8926,25.9503,222938.0
2022-09-29 14:40:00,26.98,26.99,26.94,26.95,185948.0,25.9503,25.9599,25.9118,25.9214,185948.0
2022-09-29 14:50:00,26.95,26.95,26.88,26.89,151851.0,25.9214,25.9214,25.8541,25.8637,151851.0
2022-09-29 15:00:00,26.89,26.98,26.88,26.96,397138.0,25.8637,25.9503,25.8541,25.931,397138.0
2022-09-29 15:10:00,26.96,27.07,26.94,27.03,390534.0,25.931,26.0368,25.9118,25.9984,390534.0
2022-09-29 15:20:00,27.04,27.1,27.0,27.09,386336.0,26.008,26.0657,25.9695,26.0561,386336.0
2022-09-29 15:30:00,27.09,27.26,27.07,27.21,548293.0,26.0561,26.2196,26.0368,26.1715,548293.0
2022-09-29 15:40:00,27.21,27.23,27.15,27.19,534352.0,26.1715,26.1907,26.1138,26.1523,534352.0
2022-09-29 15:50:00,27.2,27.24,27.13,27.19,1685584.0,26.1619,26.2004,26.0946,26.1523,1685584.0
2022-09-30 09:30:00,27.16,27.18,26.71,26.79,738617.0,26.1234,26.1426,25.6906,25.7675,738617.0
2022-09-30 09:40:00,26.8,27.02,26.78,26.94,466184.0,25.7771,25.9887,25.7579,25.9118,466184.0
2022-09-30 09:50:00,26.94,27.26,26.92,27.23,191082.0,25.9118,26.2196,25.8926,26.1907,191082.0
2022-09-30 10:00:00,27.23,27.25,27.15,27.21,253857.0,26.1907,26.21,26.1138,26.1715,253857.0
2022-09-30 10:10:00,27.2,27.25,27.08,27.17,244203.0,26.1619,26.21,26.0465,26.133,244203.0
2022-09-30 10:20:00,27.17,27.19,27.07,27.11,198359.0,26.133,26.1523,26.0368,26.0753,198359.0
2022-09-30 10:30:00,27.11,27.21,27.09,27.19,308407.0,26.0753,26.1715,26.0561,26.1523,308407.0
2022-09-30 10:40:00,27.18,27.2,27.06,27.13,236930.0,26.1426,26.1619,26.0272,26.0946,236930.0
2022-09-30 10:50:00,27.13,27.17,27.05,27.05,312065.0,26.0946,26.133,26.0176,26.0176,312065.0
2022-09-30 11:00:00,27.06,27.15,27.02,27.14,356713.0,26.0272,26.1138,25.9887,26.1042,356713.0
2022-09-30 11:10:00,27.14,27.14,27.08,27.08,187668.0,26.1042,26.1042,26.0465,26.0465,187668.0
2022-09-30 11:20:00,27.08,27.12,27.03,27.07,268248.0,26.0465,26.0849,25.9984,26.0368,268248.0
2022-09-30 11:30:00,27.07,27.1,26.97,27.0,425129.0,26.0368,26.0657,25.9407,25.9695,425129.0
2022-09-30 11:40:00,27.0,27.0,26.9,26.92,392720.0,25.9695,25.9695,25.8733,25.8926,392720.0
2022-09-30 11:50:00,26.91,26.93,26.88,26.93,216366.0,25.8829,25.9022,25.8541,25.9022,216366.0
2022-09-30 12:00:00,26.92,26.92,26.8,26.8,179933.0,25.8926,25.8926,25.7771,25.7771,179933.0
2022-09-30 12:10:00,26.8,26.85,26.79,26.82,166668.0,25.7771,25.8252,25.7675,25.7964,166668.0
2022-09-30 12:20:00,26.81,26.84,26.75,26.83,149924.0,25.7868,25.8156,25.7291,25.806,149924.0
2022-09-30 12:30:00,26.83,26.88,26.82,26.88,171174.0,25.806,25.8541,25.7964,25.8541,171174.0
2022-09-30 12:40:00,26.88,26.89,26.83,26.84,172080.0,25.8541,25.8637,25.806,25.8156,172080.0
2022-09-30 12:50:00,26.84,26.86,26.82,26.84,138296.0,25.8156,25.8349,25.7964,25.8156,138296.0
2022-09-30 13:00:00,26.83,26.84,26.78,26.83,208643.0,25.806,25.8156,25.7579,25.806,208643.0
2022-09-30 13:10:00,26.83,26.91,26.79,26.82,322987.0,25.806,25.8829,25.7675,25.7964,322987.0
2022-09-30 13:20:00,26.82,26.86,26.81,26.84,130748.0,25.7964,25.8349,25.7868,25.8156,130748.0
2022-09-30 13:30:00,26.84,26.86,26.75,26.76,214354.0,25.8156,25.8349,25.7291,25.7387,214354.0
2022-09-30 13:40:00,26.76,26.77,26.71,26.72,130751.0,25.7387,25.7483,25.6906,25.7002,130751.0
2022-09-30 13:50:00,26.73,26.8,26.71,26.78,141933.0,25.7098,25.7771,25.6906,25.7579,141933.0
2022-09-30 14:00:00,26.78,26.81,26.75,26.79,141048.0,25.7579,25.7868,25.7291,25.7675,141048.0
2022-09-30 14:10:00,26.79,26.82,26.77,26.78,198671.0,25.7675,25.7964,25.7483,25.7579,198671.0
2022-09-30 14:20:00,26.77,26.79,26.72,26.74,147234.0,25.7483,25.7675,25.7002,25.7194,147234.0
2022-09-30 14:30:00,26.75,26.78,26.73,26.78,214062.0,25.7291,25.7579,25.7098,25.7579,214062.0
2022-09-30 14:40:00,26.78,26.78,26.66,26.68,261154.0,25.7579,25.7579,25.6425,25.6617,261154.0
2022-09-30 14:50:00,26.69,26.72,26.65,26.66,216368.0,25.6713,25.7002,25.6329,25.6425,216368.0
2022-09-30 15:00:00,26.65,26.76,26.64,26.69,284345.0,25.6329,25.7387,25.6233,25.6713,284345.0
2022-09-30 15:10:00,26.7,26.73,26.63,26.66,301583.0,25.681,25.7098,25.6136,25.6425,301583.0
2022-09-30 15:20:00,26.67,26.7,26.61,26.7,366016.0,25.6521,25.681,25.5944,25.681,366016.0
2022-09-30 15:30:00,26.7,26.76,26.66,26.71,518103.0,25.681,25.7387,25.6425,25.6906,518103.0
2022-09-30 15:40:00,26.71,26.78,26.69,26.76,597742.0,25.6906,25.7579,25.6713,25.7387,597742.0
2022-09-30 15:50:00,26.75,26.76,26.61,26.65,3236435.0,25.7291,25.7387,25.5944,25.6329,3236435.0
2022-10-03 09:30:00,26.99,27.12,26.91,27.05,445894.0,25.9599,26.0849,25.8829,26.0176,445894.0
2022-10-03 09:40:00,27.05,27.19,26.98,27.16,381446.0,26.0176,26.1523,25.9503,26.1234,381446.0
2022-10-03 09:50:00,27.17,27.17,26.97,27.01,195545.0,26.133,26.133,25.9407,25.9791,195545.0
2022-10-03 10:00:00,27.02,27.34,27.01,27.29,420202.0,25.9887,26.2965,25.9791,26.2484,420202.0
2022-10-03 10:10:00,27.29,27.33,27.24,27.31,310133.0,26.2484,26.2869,26.2004,26.2677,310133.0
2022-10-03 10:20:00,27.31,27.37,27.29,27.32,215506.0,26.2677,26.3254,26.2484,26.2773,215506.0
2022-10-03 10:30:00,27.32,27.36,27.28,27.31,253757.0,26.2773,26.3158,26.2388,26.2677,253757.0
2022-10-03 10:40:00,27.32,27.42,27.26,27.42,211606.0,26.2773,26.3735,26.2196,26.3735,211606.0
2022-10-03 10:50:00,27.42,27.42,27.31,27.33,226916.0,26.3735,26.3735,26.2677,26.2869,226916.0
2022-10-03 11:00:00,27.33,27.44,27.29,27.42,188231.0,26.2869,26.3927,26.2484,26.3735,188231.0
2022-10-03 11:10:00,27.42,27.46,27.4,27.43,177069.0,26.3735,26.412,26.3542,26.3831,177069.0
2022-10-03 11:20:00,27.44,27.46,27.38,27.46,176951.0,26.3927,26.412,26.335,26.412,176951.0
2022-10-03 11:30:00,27.46,27.49,27.36,27.39,235825.0,26.412,26.4408,26.3158,26.3446,235825.0
2022-10-03 11:40:00,27.39,27.4,27.32,27.39,270742.0,26.3446,26.3542,26.2773,26.3446,270742.0
2022-10-03 11:50:00,27.39,27.41,27.31,27.36,181070.0,26.3446,26.3639,26.2677,26.3158,181070.0
2022-10-03 12:00:00,27.36,27.41,27.35,27.4,141136.0,26.3158,26.3639,26.3062,26.3542,141136.0
2022-10-03 12:10:00,27.41,27.42,27.36,27.38,163370.0,26.3639,26.3735,26.3158,26.335,163370.0
2022-10-03 12:20:00,27.38,27.39,27.29,27.3,119551.0,26.335,26.3446,26.2484,26.2581,119551.0
2022-10-03 12:30:00,27.3,27.33,27.26,27.28,205396.0,26.2581,26.2869,26.2196,26.2388,205396.0
2022-10-03 12:40:00,27.29,27.32,27.27,27.3,156308.0,26.2484,26.2773,26.2292,26.2581,156308.0
2022-10-03 12:50:00,27.31,27.33,27.28,27.33,108630.0,26.2677,26.2869,26.2388,26.2869,108630.0
2022-10-03 13:00:00,27.33,27.35,27.29,27.34,168396.0,26.2869,26.3062,26.2484,26.2965,168396.0
2022-10-03 13:10:00,27.34,27.34,27.27,27.31,256100.0,26.2965,26.2965,26.2292,26.2677,256100.0
2022-10-03 13:20:00,27.31,27.4,27.3,27.31,203834.0,26.2677,26.3542,26.2581,26.2677,203834.0
2022-10-03 13:30:00,27.32,27.42,27.31,27.39,184590.0,26.2773,26.3735,26.2677,26.3446,184590.0
2022-10-03 13:40:00,27.39,27.45,27.39,27.44,205579.0,26.3446,26.4023,26.3446,26.3927,205579.0
2022-10-03 13:50:00,27.43,27.44,27.38,27.42,270575.0,26.3831,26.3927,26.335,26.3735,270575.0
2022-10-03 14:00:00,27.42,27.45,27.4,27.43,232571.0,26.3735,26.4023,26.3542,26.3831,232571.0
2022-10-03 14:10:00,27.43,27.44,27.39,27.42,194822.0,26.3831,26.3927,26.3446,26.3735,194822.0
2022-10-03 14:20:00,27.42,27.55,27.4,27.55,274959.0,26.3735,26.4985,26.3542,26.4985,274959.0
2022-10-03 14:30:00,27.55,27.57,27.52,27.57,215979.0,26.4985,26.5178,26.4697,26.5178,215979.0
2022-10-03 14:40:00,27.56,27.59,27.54,27.55,375156.0,26.5081,26.537,26.4889,26.4985,375156.0
2022-10-03 14:50:00,27.55,27.63,27.55,27.58,192787.0,26.4985,26.5755,26.4985,26.5274,192787.0
2022-10-03 15:00:00,27.58,27.6,27.55,27.58,214804.0,26.5274,26.5466,26.4985,26.5274,214804.0
2022-10-03 15:10:00,27.59,27.59,27.49,27.54,362498.0,26.537,26.537,26.4408,26.4889,362498.0
2022-10-03 15:20:00,27.54,27.58,27.5,27.51,397871.0,26.4889,26.5274,26.4504,26.46,397871.0
2022-10-03 15:30:00,27.5,27.54,27.47,27.5,478699.0,26.4504,26.4889,26.4216,26.4504,478699.0
2022-10-03 15:40:00,27.5,27.51,27.44,27.46,495977.0,26.4504,26.46,26.3927,26.412,495977.0
2022-10-03 15:50:00,27.46,27.46,27.38,27.41,1302222.0,26.412,26.412,26.335,26.3639,1302222.0
2022-10-04 09:30:00,27.78,28.0,27.78,27.99,507840.0,26.7197,26.9313,26.7197,26.9217,507840.0
2022-10-04 09:40:00,28.0,28.1,27.97,28.04,482519.0,26.9313,27.0275,26.9025,26.9698,482519.0
2022-10-04 09:50:00,28.04,28.12,28.01,28.12,346279.0,26.9698,27.0468,26.941,27.0468,346279.0
2022-10-04 10:00:00,28.12,28.2,28.06,28.08,359570.0,27.0468,27.1237,26.9891,27.0083,359570.0
2022-10-04 10:10:00,28.07,28.14,28.03,28.13,180477.0,26.9987,27.066,26.9602,27.0564,180477.0
2022-10-04 10:20:00,28.12,28.13,28.05,28.07,198558.0,27.0468,27.0564,26.9794,26.9987,198558.0
2022-10-04 10:30:00,28.07,28.17,28.07,28.09,187294.0,26.9987,27.0949,26.9987,27.0179,187294.0
2022-10-04 10:40:00,28.09,28.1,27.97,27.99,266021.0,27.0179,27.0275,26.9025,26.9217,266021.0
2022-10-04 10:50:00,27.99,28.02,27.92,28.01,187240.0,26.9217,26.9506,26.8544,26.941,187240.0
2022-10-04 11:00:00,28.01,28.05,28.0,28.01,218292.0,26.941,26.9794,26.9313,26.941,218292.0
2022-10-04 11:10:00,28.0,28.04,27.98,28.04,233153.0,26.9313,26.9698,26.9121,26.9698,233153.0
2022-10-04 11:20:00,28.04,28.06,27.97,27.97,303871.0,26.9698,26.9891,26.9025,26.9025,303871.0
2022-10-04 11:30:00,27.97,28.03,27.93,28.0,322620.0,26.9025,26.9602,26.864,26.9313,322620.0
2022-10-04 11:40:00,28.0,28.02,27.97,28.01,203682.0,26.9313,26.9506,26.9025,26.941,203682.0
2022-10-04 11:50:00,28.01,28.03,27.98,28.01,166189.0,26.941,26.9602,26.9121,26.941,166189.0
2022-10-04 12:00:00,28.01,28.01,27.96,27.98,106653.0,26.941,26.941,26.8929,26.9121,106653.0
2022-10-04 12:10:00,27.98,28.01,27.96,27.99,182832.0,26.9121,26.941,26.8929,26.9217,182832.0
2022-10-04 12:20:00,28.0,28.01,27.96,27.96,147927.0,26.9313,26.941,26.8929,26.8929,147927.0
2022-10-04 12:30:00,27.97,27.99,27.95,27.96,199269.0,26.9025,26.9217,26.8833,26.8929,199269.0
2022-10-04 12:40:00,27.96,27.97,27.89,27.95,166910.0,26.8929,26.9025,26.8255,26.8833,166910.0
2022-10-04 12:50:00,27.95,27.99,27.93,27.98,124941.0,26.8833,26.9217,26.864,26.9121,124941.0
2022-10-04 13:00:00,27.98,27.99,27.95,27.96,177856.0,26.9121,26.9217,26.8833,26.8929,177856.0
2022-10-04 13:10:00,27.96,27.97,27.84,27.85,158517.0,26.8929,26.9025,26.7775,26.7871,158517.0
2022-10-04 13:20:00,27.85,27.96,27.83,27.94,184870.0,26.7871,26.8929,26.7678,26.8736,184870.0
2022-10-04 13:30:00,27.94,27.97,27.91,27.95,178500.0,26.8736,26.9025,26.8448,26.8833,178500.0
2022-10-04 13:40:00,27.95,27.97,27.91,27.94,311899.0,26.8833,26.9025,26.8448,26.8736,311899.0
2022-10-04 13:50:00,27.95,28.01,27.94,27.96,206438.0,26.8833,26.941,26.8736,26.8929,206438.0
2022-10-04 14:00:00,27.97,28.02,27.95,27.99,245438.0,26.9025,26.9506,26.8833,26.9217,245438.0
2022-10-04 14:10:00,27.99,28.03,27.93,27.99,339498.0,26.9217,26.9602,26.864,26.9217,339498.0
2022-10-04 14:20:00,27.99,28.05,27.97,27.98,227153.0,26.9217,26.9794,26.9025,26.9121,227153.0
2022-10-04 14:30:00,27.98,28.02,27.95,27.98,270116.0,26.9121,26.9506,26.8833,26.9121,270116.0
2022-10-04 14:40:00,27.98,28.05,27.97,28.05,203232.0,26.9121,26.9794,26.9025,26.9794,203232.0
2022-10-04 14:50:00,28.05,28.13,28.05,28.11,322993.0,26.9794,27.0564,26.9794,27.0371,322993.0
2022-10-04 15:00:00,28.11,28.12,28.07,28.09,305214.0,27.0371,27.0468,26.9987,27.0179,305214.0
2022-10-04 15:10:00,28.08,28.1,28.02,28.07,358526.0,27.0083,27.0275,26.9506,26.9987,358526.0
2022-10-04 15:20:00,28.07,28.11,28.04,28.08,425525.0,26.9987,27.0371,26.9698,27.0083,425525.0
2022-10-04 15:30:00,28.08,28.1,28.02,28.06,454214.0,27.0083,27.0275,26.9506,26.9891,454214.0
2022-10-04 15:40:00,28.06,28.1,28.03,28.07,490495.0,26.9891,27.0275,26.9602,26.9987,490495.0
2022-10-04 15:50:00,28.07,28.14,28.06,28.11,1457857.0,26.9987,27.066,26.9891,27.0371,1457857.0
2022-10-05 09:30:00,27.77,27.93,27.71,27.8,594542.0,26.7101,26.864,26.6524,26.739,594542.0
2022-10-05 09:40:00,27.79,27.91,27.75,27.85,336926.0,26.7294,26.8448,26.6909,26.7871,336926.0
2022-10-05 09:50:00,27.83,27.9,27.79,27.88,229237.0,26.7678,26.8352,26.7294,26.8159,229237.0
2022-10-05 10:00:00,27.88,27.88,27.61,27.62,253890.0,26.8159,26.8159,26.5562,26.5658,253890.0
2022-10-05 10:10:00,27.62,27.65,27.5,27.52,339807.0,26.5658,26.5947,26.4504,26.4697,339807.0
2022-10-05 10:20:00,27.52,27.6,27.51,27.52,366449.0,26.4697,26.5466,26.46,26.4697,366449.0
2022-10-05 10:30:00,27.52,27.57,27.49,27.55,251213.0,26.4697,26.5178,26.4408,26.4985,251213.0
2022-10-05 10:40:00,27.55,27.6,27.52,27.55,272232.0,26.4985,26.5466,26.4697,26.4985,272232.0
2022-10-05 10:50:00,27.55,27.58,27.45,27.46,175588.0,26.4985,26.5274,26.4023,26.412,175588.0
2022-10-05 11:00:00,27.46,27.53,27.45,27.46,397011.0,26.412,26.4793,26.4023,26.412,397011.0
2022-10-05 11:10:00,27.46,27.5,27.42,27.5,382094.0,26.412,26.4504,26.3735,26.4504,382094.0
2022-10-05 11:20:00,27.5,27.56,27.47,27.51,223185.0,26.4504,26.5081,26.4216,26.46,223185.0
2022-10-05 11:30:00,27.52,27.59,27.49,27.59,302334.0,26.4697,26.537,26.4408,26.537,302334.0
2022-10-05 11:40:00,27.59,27.6,27.48,27.48,203068.0,26.537,26.5466,26.4312,26.4312,203068.0
2022-10-05 11:50:00,27.49,27.51,27.47,27.49,224068.0,26.4408,26.46,26.4216,26.4408,224068.0
2022-10-05 12:00:00,27.49,27.62,27.47,27.61,432882.0,26.4408,26.5658,26.4216,26.5562,432882.0
2022-10-05 12:10:00,27.61,27.74,27.59,27.71,208713.0,26.5562,26.6813,26.537,26.6524,208713.0
2022-10-05 12:20:00,27.71,27.75,27.7,27.71,711651.0,26.6524,26.6909,26.6428,26.6524,711651.0
2022-10-05 12:30:00,27.71,27.74,27.68,27.71,186881.0,26.6524,26.6813,26.6236,26.6524,186881.0
2022-10-05 12:40:00,27.71,27.81,27.69,27.81,195288.0,26.6524,26.7486,26.6332,26.7486,195288.0
2022-10-05 12:50:00,27.8,27.83,27.78,27.79,152060.0,26.739,26.7678,26.7197,26.7294,152060.0
2022-10-05 13:00:00,27.78,27.9,27.77,27.85,194989.0,26.7197,26.8352,26.7101,26.7871,194989.0
2022-10-05 13:10:00,27.85,27.96,27.85,27.96,288207.0,26.7871,26.8929,26.7871,26.8929,288207.0
2022-10-05 13:20:00,27.96,27.99,27.89,27.91,175794.0,26.8929,26.9217,26.8255,26.8448,175794.0
2022-10-05 13:30:00,27.9,27.9,27.83,27.87,114775.0,26.8352,26.8352,26.7678,26.8063,114775.0
2022-10-05 13:40:00,27.87,27.9,27.84,27.89,155359.0,26.8063,26.8352,26.7775,26.8255,155359.0
2022-10-05 13:50:00,27.89,27.9,27.83,27.85,180692.0,26.8255,26.8352,26.7678,26.7871,180692.0
2022-10-05 14:00:00,27.85,27.85,27.79,27.83,414105.0,26.7871,26.7871,26.7294,26.7678,414105.0
2022-10-05 14:10:00,27.82,27.9,27.82,27.89,178918.0,26.7582,26.8352,26.7582,26.8255,178918.0
2022-10-05 14:20:00,27.89,27.95,27.87,27.93,168624.0,26.8255,26.8833,26.8063,26.864,168624.0
2022-10-05 14:30:00,27.93,27.95,27.87,27.91,169889.0,26.864,26.8833,26.8063,26.8448,169889.0
2022-10-05 14:40:00,27.92,27.95,27.89,27.94,149386.0,26.8544,26.8833,26.8255,26.8736,149386.0
2022-10-05 14:50:00,27.94,27.99,27.92,27.95,252886.0,26.8736,26.9217,26.8544,26.8833,252886.0
2022-10-05 15:00:00,27.96,28.02,27.95,27.98,402623.0,26.8929,26.9506,26.8833,26.9121,402623.0
2022-10-05 15:10:00,27.97,28.06,27.93,28.04,380995.0,26.9025,26.9891,26.864,26.9698,380995.0
2022-10-05 15:20:00,28.04,28.06,27.99,28.0,349130.0,26.9698,26.9891,26.9217,26.9313,349130.0
2022-10-05 15:30:00,28.0,28.02,27.95,27.96,327869.0,26.9313,26.9506,26.8833,26.8929,327869.0
2022-10-05 15:40:00,27.96,27.98,27.89,27.91,481755.0,26.8929,26.9121,26.8255,26.8448,481755.0
2022-10-05 15:50:00,27.9,27.92,27.76,27.83,1607657.0,26.8352,26.8544,26.7005,26.7678,1607657.0
2022-10-06 09:30:00,27.8,27.81,27.68,27.75,332830.0,26.739,26.7486,26.6236,26.6909,332830.0
2022-10-06 09:40:00,27.75,27.89,27.72,27.76,254521.0,26.6909,26.8255,26.662,26.7005,254521.0
2022-10-06 09:50:00,27.76,27.85,27.68,27.7,214697.0,26.7005,26.7871,26.6236,26.6428,214697.0
2022-10-06 10:00:00,27.7,27.7,27.53,27.55,193949.0,26.6428,26.6428,26.4793,26.4985,193949.0
2022-10-06 10:10:00,27.54,27.57,27.46,27.53,190605.0,26.4889,26.5178,26.412,26.4793,190605.0
2022-10-06 10:20:00,27.52,27.6,27.47,27.48,258103.0,26.4697,26.5466,26.4216,26.4312,258103.0
2022-10-06 10:30:00,27.47,27.56,27.46,27.52,141993.0,26.4216,26.5081,26.412,26.4697,141993.0
2022-10-06 10:40:00,27.51,27.63,27.51,27.63,147285.0,26.46,26.5755,26.46,26.5755,147285.0
2022-10-06 10:50:00,27.63,27.69,27.58,27.69,162401.0,26.5755,26.6332,26.5274,26.6332,162401.0
2022-10-06 11:00:00,27.69,27.7,27.62,27.68,296114.0,26.6332,26.6428,26.5658,26.6236,296114.0
2022-10-06 11:10:00,27.68,27.77,27.66,27.76,190035.0,26.6236,26.7101,26.6043,26.7005,190035.0
2022-10-06 11:20:00,27.76,27.79,27.73,27.77,138501.0,26.7005,26.7294,26.6717,26.7101,138501.0
2022-10-06 11:30:00,27.77,27.79,27.71,27.72,167500.0,26.7101,26.7294,26.6524,26.662,167500.0
2022-10-06 11:40:00,27.72,27.79,27.7,27.75,243612.0,26.662,26.7294,26.6428,26.6909,243612.0
2022-10-06 11:50:00,27.74,27.78,27.63,27.64,247436.0,26.6813,26.7197,26.5755,26.5851,247436.0
2022-10-06 12:00:00,27.64,27.65,27.56,27.56,203351.0,26.5851,26.5947,26.5081,26.5081,203351.0
2022-10-06 12:10:00,27.56,27.57,27.51,27.55,199060.0,26.5081,26.5178,26.46,26.4985,199060.0
2022-10-06 12:20:00,27.55,27.67,27.55,27.67,216444.0,26.4985,26.6139,26.4985,26.6139,216444.0
2022-10-06 12:30:00,27.66,27.7,27.62,27.7,221477.0,26.6043,26.6428,26.5658,26.6428,221477.0
2022-10-06 12:40:00,27.69,27.75,27.67,27.69,269907.0,26.6332,26.6909,26.6139,26.6332,269907.0
2022-10-06 12:50:00,27.7,27.7,27.58,27.61,299758.0,26.6428,26.6428,26.5274,26.5562,299758.0
2022-10-06 13:00:00,27.61,27.61,27.55,27.56,209728.0,26.5562,26.5562,26.4985,26.5081,209728.0
2022-10-06 13:10:00,27.56,27.64,27.55,27.61,213550.0,26.5081,26.5851,26.4985,26.5562,213550.0
2022-10-06 13:20:00,27.62,27.65,27.59,27.63,223591.0,26.5658,26.5947,26.537,26.5755,223591.0
2022-10-06 13:30:00,27.63,27.64,27.56,27.59,204111.0,26.5755,26.5851,26.5081,26.537,204111.0
2022-10-06 13:40:00,27.58,27.64,27.58,27.63,157290.0,26.5274,26.5851,26.5274,26.5755,157290.0
2022-10-06 13:50:00,27.63,27.67,27.62,27.64,195304.0,26.5755,26.6139,26.5658,26.5851,195304.0
2022-10-06 14:00:00,27.64,27.64,27.55,27.57,145982.0,26.5851,26.5851,26.4985,26.5178,145982.0
2022-10-06 14:10:00,27.56,27.58,27.51,27.52,197390.0,26.5081,26.5274,26.46,26.4697,197390.0
2022-10-06 14:20:00,27.51,27.57,27.5,27.52,241429.0,26.46,26.5178,26.4504,26.4697,241429.0
2022-10-06 14:30:00,27.52,27.56,27.49,27.53,234722.0,26.4697,26.5081,26.4408,26.4793,234722.0
2022-10-06 14:40:00,27.52,27.53,27.43,27.44,203754.0,26.4697,26.4793,26.3831,26.3927,203754.0
2022-10-06 14:50:00,27.44,27.46,27.38,27.42,257639.0,26.3927,26.412,26.335,26.3735,257639.0
2022-10-06 15:00:00,27.42,27.43,27.35,27.37,366010.0,26.3735,26.3831,26.3062,26.3254,366010.0
2022-10-06 15:10:00,27.37,27.43,27.34,27.39,289686.0,26.3254,26.3831,26.2965,26.3446,289686.0
2022-10-06 15:20:00,27.39,27.48,27.39,27.47,528047.0,26.3446,26.4312,26.3446,26.4216,528047.0
2022-10-06 15:30:00,27.47,27.48,27.4,27.41,407874.0,26.4216,26.4312,26.3542,26.3639,407874.0
2022-10-06 15:40:00,27.41,27.45,27.38,27.4,457582.0,26.3639,26.4023,26.335,26.3542,457582.0
2022-10-06 15:50:00,27.39,27.42,27.33,27.37,1460467.0,26.3446,26.3735,26.2869,26.3254,1460467.0
2022-10-07 09:30:00,27.1,27.23,27.02,27.22,475393.0,26.0657,26.1907,25.9887,26.1811,475393.0
2022-10-07 09:40:00,27.21,27.24,27.06,27.13,383650.0,26.1715,26.2004,26.0272,26.0946,383650.0
2022-10-07 09:50:00,27.12,27.17,26.98,27.0,221999.0,26.0849,26.133,25.9503,25.9695,221999.0
2022-10-07 10:00:00,27.0,27.01,26.94,26.99,257430.0,25.9695,25.9791,25.9118,25.9599,257430.0
2022-10-07 10:10:00,26.99,27.03,26.95,26.97,469493.0,25.9599,25.9984,25.9214,25.9407,469493.0
2022-10-07 10:20:00,26.97,27.05,26.95,27.03,275131.0,25.9407,26.0176,25.9214,25.9984,275131.0
2022-10-07 10:30:00,27.04,27.06,26.97,27.0,175570.0,26.008,26.0272,25.9407,25.9695,175570.0
2022-10-07 10:40:00,27.0,27.11,27.0,27.07,225532.0,25.9695,26.0753,25.9695,26.0368,225532.0
2022-10-07 10:50:00,27.07,27.09,27.01,27.09,181960.0,26.0368,26.0561,25.9791,26.0561,181960.0
2022-10-07 11:00:00,27.09,27.09,27.03,27.05,163875.0,26.0561,26.0561,25.9984,26.0176,163875.0
2022-10-07 11:10:00,27.05,27.07,26.97,26.97,202267.0,26.0176,26.0368,25.9407,25.9407,202267.0
2022-10-07 11:20:00,26.98,27.01,26.96,27.0,237454.0,25.9503,25.9791,25.931,25.9695,237454.0
2022-10-07 11:30:00,27.0,27.02,26.96,26.98,122818.0,25.9695,25.9887,25.931,25.9503,122818.0
2022-10-07 11:40:00,26.98,27.01,26.95,26.96,185764.0,25.9503,25.9791,25.9214,25.931,185764.0
2022-10-07 11:50:00,26.96,27.0,26.95,26.99,202352.0,25.931,25.9695,25.9214,25.9599,202352.0
2022-10-07 12:00:00,26.98,27.03,26.96,26.98,153672.0,25.9503,25.9984,25.931,25.9503,153672.0
2022-10-07 12:10:00,26.98,26.99,26.93,26.96,188036.0,25.9503,25.9599,25.9022,25.931,188036.0
2022-10-07 12:20:00,26.96,26.97,26.88,26.91,138605.0,25.931,25.9407,25.8541,25.8829,138605.0
2022-10-07 12:30:00,26.91,26.93,26.88,26.89,60447.0,25.8829,25.9022,25.8541,25.8637,60447.0
2022-10-07 12:40:00,26.89,26.89,26.84,26.86,209595.0,25.8637,25.8637,25.8156,25.8349,209595.0
2022-10-07 12:50:00,26.86,26.89,26.85,26.89,109154.0,25.8349,25.8637,25.8252,25.8637,109154.0
2022-10-07 13:00:00,26.88,26.9,26.85,26.86,108526.0,25.8541,25.8733,25.8252,25.8349,108526.0
2022-10-07 13:10:00,26.86,26.93,26.85,26.92,119774.0,25.8349,25.9022,25.8252,25.8926,119774.0
2022-10-07 13:20:00,26.92,26.92,26.87,26.89,164206.0,25.8926,25.8926,25.8445,25.8637,164206.0
2022-10-07 13:30:00,26.89,26.91,26.86,26.9,190917.0,25.8637,25.8829,25.8349,25.8733,190917.0
2022-10-07 13:40:00,26.91,26.94,26.89,26.9,221030.0,25.8829,25.9118,25.8637,25.8733,221030.0
2022-10-07 13:50:00,26.91,26.94,26.88,26.9,177843.0,25.8829,25.9118,25.8541,25.8733,177843.0
2022-10-07 14:00:00,26.9,26.95,26.89,26.94,135213.0,25.8733,25.9214,25.8637,25.9118,135213.0
2022-10-07 14:10:00,26.94,26.94,26.89,26.9,151162.0,25.9118,25.9118,25.8637,25.8733,151162.0
2022-10-07 14:20:00,26.9,26.91,26.87,26.89,162300.0,25.8733,25.8829,25.8445,25.8637,162300.0
2022-10-07 14:30:00,26.88,26.89,26.83,26.85,131832.0,25.8541,25.8637,25.806,25.8252,131832.0
2022-10-07 14:40:00,26.85,26.88,26.81,26.84,295122.0,25.8252,25.8541,25.7868,25.8156,295122.0
2022-10-07 14:50:00,26.84,26.86,26.82,26.84,196721.0,25.8156,25.8349,25.7964,25.8156,196721.0
2022-10-07 15:00:00,26.85,26.89,26.83,26.84,247649.0,25.8252,25.8637,25.806,25.8156,247649.0
2022-10-07 15:10:00,26.84,26.86,26.72,26.73,261386.0,25.8156,25.8349,25.7002,25.7098,261386.0
2022-10-07 15:20:00,26.74,26.75,26.67,26.69,374340.0,25.7194,25.7291,25.6521,25.6713,374340.0
2022-10-07 15:30:00,26.69,26.72,26.63,26.72,459743.0,25.6713,25.7002,25.6136,25.7002,459743.0
2022-10-07 15:40:00,26.72,26.77,26.7,26.74,608075.0,25.7002,25.7483,25.681,25.7194,608075.0
2022-10-07 15:50:00,26.75,26.81,26.71,26.79,1745038.0,25.7291,25.7868,25.6906,25.7675,1745038.0
2022-10-10 09:30:00,27.09,27.19,26.93,27.01,552891.0,26.0561,26.1523,25.9022,25.9791,552891.0
2022-10-10 09:40:00,27.02,27.24,27.0,27.21,407828.0,25.9887,26.2004,25.9695,26.1715,407828.0
2022-10-10 09:50:00,27.21,27.22,26.97,27.0,194959.0,26.1715,26.1811,25.9407,25.9695,194959.0
2022-10-10 10:00:00,27.01,27.02,26.88,26.88,361901.0,25.9791,25.9887,25.8541,25.8541,361901.0
2022-10-10 10:10:00,26.88,27.0,26.88,26.98,250334.0,25.8541,25.9695,25.8541,25.9503,250334.0
2022-10-10 10:20:00,26.98,27.06,26.95,27.05,278150.0,25.9503,26.0272,25.9214,26.0176,278150.0
2022-10-10 10:30:00,27.05,27.07,26.8,26.8,253724.0,26.0176,26.0368,25.7771,25.7771,253724.0
2022-10-10 10:40:00,26.81,26.84,26.74,26.74,222947.0,25.7868,25.8156,25.7194,25.7194,222947.0
2022-10-10 10:50:00,26.74,26.78,26.71,26.78,228904.0,25.7194,25.7579,25.6906,25.7579,228904.0
2022-10-10 11:00:00,26.78,26.78,26.68,26.75,164187.0,25.7579,25.7579,25.6617,25.7291,164187.0
2022-10-10 11:10:00,26.75,26.82,26.73,26.77,130111.0,25.7291,25.7964,25.7098,25.7483,130111.0
2022-10-10 11:20:00,26.76,26.84,26.75,26.79,118888.0,25.7387,25.8156,25.7291,25.7675,118888.0
2022-10-10 11:30:00,26.79,26.79,26.72,26.73,258401.0,25.7675,25.7675,25.7002,25.7098,258401.0
2022-10-10 11:40:00,26.74,26.79,26.7,26.78,184493.0,25.7194,25.7675,25.681,25.7579,184493.0
2022-10-10 11:50:00,26.78,26.85,26.78,26.78,151028.0,25.7579,25.8252,25.7579,25.7579,151028.0
2022-10-10 12:00:00,26.78,26.8,26.75,26.76,170818.0,25.7579,25.7771,25.7291,25.7387,170818.0
2022-10-10 12:10:00,26.75,26.78,26.73,26.74,132796.0,25.7291,25.7579,25.7098,25.7194,132796.0
2022-10-10 12:20:00,26.74,26.74,26.67,26.69,239591.0,25.7194,25.7194,25.6521,25.6713,239591.0
2022-10-10 12:30:00,26.69,26.72,26.65,26.69,210573.0,25.6713,25.7002,25.6329,25.6713,210573.0
2022-10-10 12:40:00,26.69,26.71,26.66,26.67,115296.0,25.6713,25.6906,25.6425,25.6521,115296.0
2022-10-10 12:50:00,26.67,26.67,26.6,26.61,218886.0,25.6521,25.6521,25.5848,25.5944,218886.0
2022-10-10 13:00:00,26.61,26.64,26.58,26.64,122478.0,25.5944,25.6233,25.5655,25.6233,122478.0
2022-10-10 13:10:00,26.64,26.71,26.6,26.68,207381.0,25.6233,25.6906,25.5848,25.6617,207381.0
2022-10-10 13:20:00,26.68,26.73,26.67,26.72,173737.0,25.6617,25.7098,25.6521,25.7002,173737.0
2022-10-10 13:30:00,26.73,26.77,26.71,26.77,195314.0,25.7098,25.7483,25.6906,25.7483,195314.0
2022-10-10 13:40:00,26.77,26.95,26.75,26.92,366943.0,25.7483,25.9214,25.7291,25.8926,366943.0
2022-10-10 13:50:00,26.92,26.97,26.89,26.92,272601.0,25.8926,25.9407,25.8637,25.8926,272601.0
2022-10-10 14:00:00,26.93,26.93,26.85,26.87,160560.0,25.9022,25.9022,25.8252,25.8445,160560.0
2022-10-10 14:10:00,26.86,26.87,26.81,26.83,147397.0,25.8349,25.8445,25.7868,25.806,147397.0
2022-10-10 14:20:00,26.84,26.86,26.8,26.8,228369.0,25.8156,25.8349,25.7771,25.7771,228369.0
2022-10-10 14:30:00,26.8,26.86,26.75,26.86,904222.0,25.7771,25.8349,25.7291,25.8349,904222.0
2022-10-10 14:40:00,26.86,26.89,26.76,26.77,367926.0,25.8349,25.8637,25.7387,25.7483,367926.0
2022-10-10 14:50:00,26.77,26.79,26.68,26.71,323511.0,25.7483,25.7675,25.6617,25.6906,323511.0
2022-10-10 15:00:00,26.71,26.74,26.66,26.72,272859.0,25.6906,25.7194,25.6425,25.7002,272859.0
2022-10-10 15:10:00,26.71,26.77,26.69,26.74,374735.0,25.6906,25.7483,25.6713,25.7194,374735.0
2022-10-10 15:20:00,26.74,26.76,26.69,26.7,575295.0,25.7194,25.7387,25.6713,25.681,575295.0
2022-10-10 15:30:00,26.7,26.75,26.67,26.72,371594.0,25.681,25.7291,25.6521,25.7002,371594.0
2022-10-10 15:40:00,26.71,26.73,26.66,26.68,521856.0,25.6906,25.7098,25.6425,25.6617,521856.0
2022-10-10 15:50:00,26.68,26.72,26.57,26.58,1388420.0,25.6617,25.7002,25.5559,25.5655,1388420.0
2022-10-11 09:30:00,26.48,26.57,26.35,26.57,456675.0,25.4694,25.5559,25.3443,25.5559,456675.0
2022-10-11 09:40:00,26.57,26.74,26.56,26.63,447581.0,25.5559,25.7194,25.5463,25.6136,447581.0
2022-10-11 09:50:00,26.62,26.63,26.5,26.53,256775.0,25.604,25.6136,25.4886,25.5175,256775.0
2022-10-11 10:00:00,26.53,26.53,26.4,26.46,551896.0,25.5175,25.5175,25.3924,25.4501,551896.0
2022-10-11 10:10:00,26.47,26.51,26.41,26.45,288982.0,25.4597,25.4982,25.402,25.4405,288982.0
2022-10-11 10:20:00,26.45,26.49,26.41,26.42,202933.0,25.4405,25.479,25.402,25.4116,202933.0
2022-10-11 10:30:00,26.42,26.46,26.37,26.44,437887.0,25.4116,25.4501,25.3636,25.4309,437887.0
2022-10-11 10:40:00,26.43,26.53,26.41,26.46,212461.0,25.4213,25.5175,25.402,25.4501,212461.0
2022-10-11 10:50:00,26.47,26.51,26.4,26.41,181141.0,25.4597,25.4982,25.3924,25.402,181141.0
2022-10-11 11:00:00,26.41,26.51,26.41,26.48,293515.0,25.402,25.4982,25.402,25.4694,293515.0
2022-10-11 11:10:00,26.49,26.56,26.48,26.51,260894.0,25.479,25.5463,25.4694,25.4982,260894.0
2022-10-11 11:20:00,26.51,26.57,26.48,26.52,393538.0,25.4982,25.5559,25.4694,25.5078,393538.0
2022-10-11 11:30:00,26.53,26.58,26.5,26.55,480674.0,25.5175,25.5655,25.4886,25.5367,480674.0
2022-10-11 11:40:00,26.56,26.64,26.5,26.61,332994.0,25.5463,25.6233,25.4886,25.5944,332994.0
2022-10-11 11:50:00,26.62,26.67,26.58,26.61,198679.0,25.604,25.6521,25.5655,25.5944,198679.0
2022-10-11 12:00:00,26.6,26.61,26.55,26.58,197773.0,25.5848,25.5944,25.5367,25.5655,197773.0
2022-10-11 12:10:00,26.59,26.66,26.57,26.64,197688.0,25.5752,25.6425,25.5559,25.6233,197688.0
2022-10-11 12:20:00,26.64,26.66,26.61,26.64,374989.0,25.6233,25.6425,25.5944,25.6233,374989.0
2022-10-11 12:30:00,26.64,26.7,26.63,26.7,241808.0,25.6233,25.681,25.6136,25.681,241808.0
2022-10-11 12:40:00,26.7,26.76,26.68,26.71,262472.0,25.681,25.7387,25.6617,25.6906,262472.0
2022-10-11 12:50:00,26.71,26.73,26.68,26.71,202810.0,25.6906,25.7098,25.6617,25.6906,202810.0
2022-10-11 13:00:00,26.71,26.73,26.68,26.7,114122.0,25.6906,25.7098,25.6617,25.681,114122.0
2022-10-11 13:10:00,26.71,26.72,26.66,26.68,135914.0,25.6906,25.7002,25.6425,25.6617,135914.0
2022-10-11 13:20:00,26.69,26.72,26.67,26.7,209852.0,25.6713,25.7002,25.6521,25.681,209852.0
2022-10-11 13:30:00,26.69,26.76,26.69,26.76,185348.0,25.6713,25.7387,25.6713,25.7387,185348.0
2022-10-11 13:40:00,26.76,26.81,26.75,26.79,281128.0,25.7387,25.7868,25.7291,25.7675,281128.0
2022-10-11 13:50:00,26.78,26.82,26.75,26.77,258565.0,25.7579,25.7964,25.7291,25.7483,258565.0
2022-10-11 14:00:00,26.77,26.8,26.72,26.74,217990.0,25.7483,25.7771,25.7002,25.7194,217990.0
2022-10-11 14:10:00,26.74,26.74,26.68,26.69,252837.0,25.7194,25.7194,25.6617,25.6713,252837.0
2022-10-11 14:20:00,26.69,26.77,26.68,26.73,287073.0,25.6713,25.7483,25.6617,25.7098,287073.0
2022-10-11 14:30:00,26.73,26.77,26.72,26.73,219956.0,25.7098,25.7483,25.7002,25.7098,219956.0
2022-10-11 14:40:00,26.73,26.75,26.59,26.61,386349.0,25.7098,25.7291,25.5752,25.5944,386349.0
2022-10-11 14:50:00,26.61,26.62,26.48,26.49,296441.0,25.5944,25.604,25.4694,25.479,296441.0
2022-10-11 15:00:00,26.48,26.5,26.4,26.42,311629.0,25.4694,25.4886,25.3924,25.4116,311629.0
2022-10-11 15:10:00,26.42,26.43,26.34,26.39,363236.0,25.4116,25.4213,25.3347,25.3828,363236.0
2022-10-11 15:20:00,26.39,26.45,26.38,26.43,474907.0,25.3828,25.4405,25.3732,25.4213,474907.0
2022-10-11 15:30:00,26.43,26.52,26.38,26.52,651129.0,25.4213,25.5078,25.3732,25.5078,651129.0
2022-10-11 15:40:00,26.52,26.52,26.44,26.49,480121.0,25.5078,25.5078,25.4309,25.479,480121.0
2022-10-11 15:50:00,26.49,26.54,26.42,26.51,1302243.0,25.479,25.5271,25.4116,25.4982,1302243.0
2022-10-12 09:30:00,26.56,26.68,26.5,26.64,507550.0,25.5463,25.6617,25.4886,25.6233,507550.0
2022-10-12 09:40:00,26.63,26.75,26.58,26.67,225947.0,25.6136,25.7291,25.5655,25.6521,225947.0
2022-10-12 09:50:00,26.67,26.77,26.66,26.76,253383.0,25.6521,25.7483,25.6425,25.7387,253383.0
2022-10-12 10:00:00,26.76,26.94,26.75,26.94,642678.0,25.7387,25.9118,25.7291,25.9118,642678.0
2022-10-12 10:10:00,26.95,26.97,26.88,26.94,331913.0,25.9214,25.9407,25.8541,25.9118,331913.0
2022-10-12 10:20:00,26.93,27.06,26.84,27.05,422261.0,25.9022,26.0272,25.8156,26.0176,422261.0
2022-10-12 10:30:00,27.05,27.18,26.97,26.98,629900.0,26.0176,26.1426,25.9407,25.9503,629900.0
2022-10-12 10:40:00,26.97,26.98,26.9,26.96,223996.0,25.9407,25.9503,25.8733,25.931,223996.0
2022-10-12 10:50:00,26.96,27.0,26.9,26.93,235921.0,25.931,25.9695,25.8733,25.9022,235921.0
2022-10-12 11:00:00,26.92,26.98,26.92,26.96,204361.0,25.8926,25.9503,25.8926,25.931,204361.0
2022-10-12 11:10:00,26.96,27.05,26.95,27.03,188732.0,25.931,26.0176,25.9214,25.9984,188732.0
2022-10-12 11:20:00,27.03,27.03,26.96,26.99,167418.0,25.9984,25.9984,25.931,25.9599,167418.0
2022-10-12 11:30:00,27.0,27.01,26.92,26.94,311618.0,25.9695,25.9791,25.8926,25.9118,311618.0
2022-10-12 11:40:00,26.93,27.0,26.91,26.96,205280.0,25.9022,25.9695,25.8829,25.931,205280.0
2022-10-12 11:50:00,26.97,27.06,26.96,27.05,150046.0,25.9407,26.0272,25.931,26.0176,150046.0
2022-10-12 12:00:00,27.05,27.1,27.0,27.01,219960.0,26.0176,26.0657,25.9695,25.9791,219960.0
2022-10-12 12:10:00,27.01,27.01,26.95,27.0,129318.0,25.9791,25.9791,25.9214,25.9695,129318.0
2022-10-12 12:20:00,27.0,27.01,26.95,26.98,145748.0,25.9695,25.9791,25.9214,25.9503,145748.0
2022-10-12 12:30:00,26.98,27.0,26.9,26.93,115893.0,25.9503,25.9695,25.8733,25.9022,115893.0
2022-10-12 12:40:00,26.92,26.93,26.85,26.86,324777.0,25.8926,25.9022,25.8252,25.8349,324777.0
2022-10-12 12:50:00,26.86,26.91,26.86,26.89,134255.0,25.8349,25.8829,25.8349,25.8637,134255.0
2022-10-12 13:00:00,26.89,26.91,26.82,26.86,226311.0,25.8637,25.8829,25.7964,25.8349,226311.0
2022-10-12 13:10:00,26.86,26.86,26.76,26.76,191614.0,25.8349,25.8349,25.7387,25.7387,191614.0
2022-10-12 13:20:00,26.76,26.78,26.73,26.76,176963.0,25.7387,25.7579,25.7098,25.7387,176963.0
2022-10-12 13:30:00,26.75,26.76,26.69,26.71,211796.0,25.7291,25.7387,25.6713,25.6906,211796.0
2022-10-12 13:40:00,26.72,26.74,26.68,26.74,185019.0,25.7002,25.7194,25.6617,25.7194,185019.0
2022-10-12 13:50:00,26.74,26.74,26.7,26.71,138896.0,25.7194,25.7194,25.681,25.6906,138896.0
2022-10-12 14:00:00,26.72,26.78,26.67,26.75,342113.0,25.7002,25.7579,25.6521,25.7291,342113.0
2022-10-12 14:10:00,26.74,26.81,26.71,26.76,228928.0,25.7194,25.7868,25.6906,25.7387,228928.0
2022-10-12 14:20:00,26.76,26.78,26.69,26.77,191065.0,25.7387,25.7579,25.6713,25.7483,191065.0
2022-10-12 14:30:00,26.77,26.84,26.74,26.8,168383.0,25.7483,25.8156,25.7194,25.7771,168383.0
2022-10-12 14:40:00,26.8,26.82,26.71,26.71,281257.0,25.7771,25.7964,25.6906,25.6906,281257.0
2022-10-12 14:50:00,26.71,26.72,26.66,26.68,182034.0,25.6906,25.7002,25.6425,25.6617,182034.0
2022-10-12 15:00:00,26.69,26.72,26.65,26.7,295438.0,25.6713,25.7002,25.6329,25.681,295438.0
2022-10-12 15:10:00,26.69,26.74,26.68,26.72,209331.0,25.6713,25.7194,25.6617,25.7002,209331.0
2022-10-12 15:20:00,26.73,26.75,26.7,26.73,328043.0,25.7098,25.7291,25.681,25.7098,328043.0
2022-10-12 15:30:00,26.74,26.78,26.7,26.76,569778.0,25.7194,25.7579,25.681,25.7387,569778.0
2022-10-12 15:40:00,26.76,26.76,26.68,26.71,383933.0,25.7387,25.7387,25.6617,25.6906,383933.0
2022-10-12 15:50:00,26.7,26.71,26.64,26.66,1020795.0,25.681,25.6906,25.6233,25.6425,1020795.0
2022-10-13 09:30:00,26.16,26.16,25.8,25.85,712870.0,25.1616,25.1616,24.8153,24.8634,712870.0
2022-10-13 09:40:00,25.86,26.18,25.83,26.15,475687.0,24.873,25.1808,24.8442,25.152,475687.0
2022-10-13 09:50:00,26.14,26.31,26.12,26.25,375479.0,25.1423,25.3058,25.1231,25.2481,375479.0
2022-10-13 10:00:00,26.26,26.39,26.2,26.35,270456.0,25.2578,25.3828,25.2,25.3443,270456.0
2022-10-13 10:10:00,26.34,26.4,26.28,26.33,247686.0,25.3347,25.3924,25.277,25.3251,247686.0
2022-10-13 10:20:00,26.34,26.36,26.17,26.23,258773.0,25.3347,25.3539,25.1712,25.2289,258773.0
2022-10-13 10:30:00,26.23,26.37,26.21,26.36,276026.0,25.2289,25.3636,25.2097,25.3539,276026.0
2022-10-13 10:40:00,26.36,26.41,26.31,26.41,309526.0,25.3539,25.402,25.3058,25.402,309526.0
2022-10-13 10:50:00,26.41,26.47,26.36,26.41,319881.0,25.402,25.4597,25.3539,25.402,319881.0
2022-10-13 11:00:00,26.42,26.71,26.39,26.7,318085.0,25.4116,25.6906,25.3828,25.681,318085.0
2022-10-13 11:10:00,26.71,26.93,26.64,26.88,466051.0,25.6906,25.9022,25.6233,25.8541,466051.0
2022-10-13 11:20:00,26.88,27.13,26.88,26.98,1367778.0,25.8541,26.0946,25.8541,25.9503,1367778.0
2022-10-13 11:30:00,26.98,27.35,26.92,27.24,404180.0,25.9503,26.3062,25.8926,26.2004,404180.0
2022-10-13 11:40:00,27.25,27.36,27.09,27.15,289025.0,26.21,26.3158,26.0561,26.1138,289025.0
2022-10-13 11:50:00,27.14,27.28,27.09,27.25,249235.0,26.1042,26.2388,26.0561,26.21,249235.0
2022-10-13 12:00:00,27.25,27.33,27.22,27.27,212091.0,26.21,26.2869,26.1811,26.2292,212091.0
2022-10-13 12:10:00,27.27,27.28,27.13,27.17,165880.0,26.2292,26.2388,26.0946,26.133,165880.0
2022-10-13 12:20:00,27.17,27.23,27.12,27.16,174094.0,26.133,26.1907,26.0849,26.1234,174094.0
2022-10-13 12:30:00,27.17,27.25,27.13,27.2,150937.0,26.133,26.21,26.0946,26.1619,150937.0
2022-10-13 12:40:00,27.21,27.32,27.2,27.3,197437.0,26.1715,26.2773,26.1619,26.2581,197437.0
2022-10-13 12:50:00,27.3,27.35,27.26,27.29,177327.0,26.2581,26.3062,26.2196,26.2484,177327.0
2022-10-13 13:00:00,27.28,27.37,27.27,27.32,173583.0,26.2388,26.3254,26.2292,26.2773,173583.0
2022-10-13 13:10:00,27.31,27.36,27.27,27.35,150491.0,26.2677,26.3158,26.2292,26.3062,150491.0
2022-10-13 13:20:00,27.35,27.49,27.34,27.46,181158.0,26.3062,26.4408,26.2965,26.412,181158.0
2022-10-13 13:30:00,27.46,27.56,27.46,27.5,268836.0,26.412,26.5081,26.412,26.4504,268836.0
2022-10-13 13:40:00,27.5,27.52,27.43,27.48,214750.0,26.4504,26.4697,26.3831,26.4312,214750.0
2022-10-13 13:50:00,27.48,27.49,27.44,27.48,172337.0,26.4312,26.4408,26.3927,26.4312,172337.0
2022-10-13 14:00:00,27.47,27.52,27.45,27.47,255252.0,26.4216,26.4697,26.4023,26.4216,255252.0
2022-10-13 14:10:00,27.47,27.54,27.43,27.53,203266.0,26.4216,26.4889,26.3831,26.4793,203266.0
2022-10-13 14:20:00,27.53,27.54,27.44,27.46,212285.0,26.4793,26.4889,26.3927,26.412,212285.0
2022-10-13 14:30:00,27.46,27.58,27.44,27.57,299137.0,26.412,26.5274,26.3927,26.5178,299137.0
2022-10-13 14:40:00,27.57,27.64,27.53,27.61,318506.0,26.5178,26.5851,26.4793,26.5562,318506.0
2022-10-13 14:50:00,27.61,27.73,27.58,27.69,312788.0,26.5562,26.6717,26.5274,26.6332,312788.0
2022-10-13 15:00:00,27.69,27.76,27.61,27.75,400236.0,26.6332,26.7005,26.5562,26.6909,400236.0
2022-10-13 15:10:00,27.74,27.76,27.68,27.68,310464.0,26.6813,26.7005,26.6236,26.6236,310464.0
2022-10-13 15:20:00,27.69,27.7,27.62,27.64,425142.0,26.6332,26.6428,26.5658,26.5851,425142.0
2022-10-13 15:30:00,27.63,27.65,27.51,27.6,441109.0,26.5755,26.5947,26.46,26.5466,441109.0
2022-10-13 15:40:00,27.59,27.65,27.56,27.62,524661.0,26.537,26.5947,26.5081,26.5658,524661.0
2022-10-13 15:50:00,27.61,27.67,27.49,27.5,1667922.0,26.5562,26.6139,26.4408,26.4504,1667922.0
2022-10-14 09:30:00,27.87,27.9,27.75,27.85,486176.0,26.8063,26.8352,26.6909,26.7871,486176.0
2022-10-14 09:40:00,27.85,27.85,27.61,27.67,424710.0,26.7871,26.7871,26.5562,26.6139,424710.0
2022-10-14 09:50:00,27.67,27.85,27.61,27.75,321326.0,26.6139,26.7871,26.5562,26.6909,321326.0
2022-10-14 10:00:00,27.74,27.75,27.44,27.54,445142.0,26.6813,26.6909,26.3927,26.4889,445142.0
2022-10-14 10:10:00,27.54,27.56,27.32,27.38,262182.0,26.4889,26.5081,26.2773,26.335,262182.0
2022-10-14 10:20:00,27.37,27.41,27.25,27.39,264946.0,26.3254,26.3639,26.21,26.3446,264946.0
2022-10-14 10:30:00,27.39,27.45,27.35,27.4,245395.0,26.3446,26.4023,26.3062,26.3542,245395.0
2022-10-14 10:40:00,27.4,27.44,27.24,27.33,251485.0,26.3542,26.3927,26.2004,26.2869,251485.0
2022-10-14 10:50:00,27.33,27.46,27.32,27.46,292317.0,26.2869,26.412,26.2773,26.412,292317.0
2022-10-14 11:00:00,27.45,27.6,27.45,27.55,309263.0,26.4023,26.5466,26.4023,26.4985,309263.0
2022-10-14 11:10:00,27.55,27.56,27.43,27.45,210816.0,26.4985,26.5081,26.3831,26.4023,210816.0
2022-10-14 11:20:00,27.45,27.53,27.45,27.49,177948.0,26.4023,26.4793,26.4023,26.4408,177948.0
2022-10-14 11:30:00,27.5,27.5,27.37,27.43,221474.0,26.4504,26.4504,26.3254,26.3831,221474.0
2022-10-14 11:40:00,27.43,27.44,27.29,27.33,231891.0,26.3831,26.3927,26.2484,26.2869,231891.0
2022-10-14 11:50:00,27.33,27.35,27.27,27.29,150174.0,26.2869,26.3062,26.2292,26.2484,150174.0
2022-10-14 12:00:00,27.28,27.37,27.2,27.21,187229.0,26.2388,26.3254,26.1619,26.1715,187229.0
2022-10-14 12:10:00,27.21,27.27,27.19,27.26,170441.0,26.1715,26.2292,26.1523,26.2196,170441.0
2022-10-14 12:20:00,27.26,27.32,27.24,27.31,119874.0,26.2196,26.2773,26.2004,26.2677,119874.0
2022-10-14 12:30:00,27.32,27.4,27.3,27.37,104618.0,26.2773,26.3542,26.2581,26.3254,104618.0
2022-10-14 12:40:00,27.36,27.43,27.36,27.37,162922.0,26.3158,26.3831,26.3158,26.3254,162922.0
2022-10-14 12:50:00,27.36,27.36,27.28,27.32,135991.0,26.3158,26.3158,26.2388,26.2773,135991.0
2022-10-14 13:00:00,27.32,27.37,27.26,27.26,117250.0,26.2773,26.3254,26.2196,26.2196,117250.0
2022-10-14 13:10:00,27.27,27.31,27.24,27.27,110914.0,26.2292,26.2677,26.2004,26.2292,110914.0
2022-10-14 13:20:00,27.27,27.33,27.23,27.32,129503.0,26.2292,26.2869,26.1907,26.2773,129503.0
2022-10-14 13:30:00,27.32,27.36,27.29,27.33,141173.0,26.2773,26.3158,26.2484,26.2869,141173.0
2022-10-14 13:40:00,27.33,27.38,27.3,27.36,135230.0,26.2869,26.335,26.2581,26.3158,135230.0
2022-10-14 13:50:00,27.36,27.37,27.31,27.36,152966.0,26.3158,26.3254,26.2677,26.3158,152966.0
2022-10-14 14:00:00,27.35,27.35,27.27,27.3,145281.0,26.3062,26.3062,26.2292,26.2581,145281.0
2022-10-14 14:10:00,27.3,27.3,27.23,27.24,169011.0,26.2581,26.2581,26.1907,26.2004,169011.0
2022-10-14 14:20:00,27.24,27.29,27.23,27.28,158460.0,26.2004,26.2484,26.1907,26.2388,158460.0
2022-10-14 14:30:00,27.27,27.31,27.25,27.28,239436.0,26.2292,26.2677,26.21,26.2388,239436.0
2022-10-14 14:40:00,27.29,27.34,27.24,27.34,330882.0,26.2484,26.2965,26.2004,26.2965,330882.0
2022-10-14 14:50:00,27.33,27.36,27.31,27.36,213813.0,26.2869,26.3158,26.2677,26.3158,213813.0
2022-10-14 15:00:00,27.36,27.42,27.34,27.37,234544.0,26.3158,26.3735,26.2965,26.3254,234544.0
2022-10-14 15:10:00,27.37,27.38,27.29,27.34,256917.0,26.3254,26.335,26.2484,26.2965,256917.0
2022-10-14 15:20:00,27.34,27.39,27.32,27.39,307939.0,26.2965,26.3446,26.2773,26.3446,307939.0
2022-10-14 15:30:00,27.38,27.44,27.34,27.39,429679.0,26.335,26.3927,26.2965,26.3446,429679.0
2022-10-14 15:40:00,27.39,27.4,27.31,27.36,317800.0,26.3446,26.3542,26.2677,26.3158,317800.0
2022-10-14 15:50:00,27.36,27.4,27.26,27.33,1672611.0,26.3158,26.3542,26.2196,26.2869,1672611.0
2022-10-17 09:30:00,27.82,28.07,27.82,28.05,613279.0,26.7582,26.9987,26.7582,26.9794,613279.0
2022-10-17 09:40:00,28.06,28.16,28.01,28.04,346519.0,26.9891,27.0852,26.941,26.9698,346519.0
2022-10-17 09:50:00,28.04,28.2,28.03,28.09,806083.0,26.9698,27.1237,26.9602,27.0179,806083.0
2022-10-17 10:00:00,28.09,28.13,28.01,28.05,367858.0,27.0179,27.0564,26.941,26.9794,367858.0
2022-10-17 10:10:00,28.05,28.2,28.04,28.14,353069.0,26.9794,27.1237,26.9698,27.066,353069.0
2022-10-17 10:20:00,28.14,28.21,28.05,28.07,273670.0,27.066,27.1333,26.9794,26.9987,273670.0
2022-10-17 10:30:00,28.07,28.14,28.03,28.13,267068.0,26.9987,27.066,26.9602,27.0564,267068.0
2022-10-17 10:40:00,28.14,28.17,28.09,28.13,293341.0,27.066,27.0949,27.0179,27.0564,293341.0
2022-10-17 10:50:00,28.12,28.13,27.94,27.98,352247.0,27.0468,27.0564,26.8736,26.9121,352247.0
2022-10-17 11:00:00,27.98,28.07,27.97,28.0,420881.0,26.9121,26.9987,26.9025,26.9313,420881.0
2022-10-17 11:10:00,28.0,28.08,27.99,27.99,334027.0,26.9313,27.0083,26.9217,26.9217,334027.0
2022-10-17 11:20:00,27.99,28.15,27.98,28.14,259641.0,26.9217,27.0756,26.9121,27.066,259641.0
2022-10-17 11:30:00,28.14,28.18,28.1,28.17,351236.0,27.066,27.1045,27.0275,27.0949,351236.0
2022-10-17 11:40:00,28.17,28.22,28.16,28.2,293503.0,27.0949,27.1429,27.0852,27.1237,293503.0
2022-10-17 11:50:00,28.2,28.21,28.14,28.16,342202.0,27.1237,27.1333,27.066,27.0852,342202.0
2022-10-17 12:00:00,28.16,28.25,28.16,28.25,254530.0,27.0852,27.1718,27.0852,27.1718,254530.0
2022-10-17 12:10:00,28.24,28.25,28.14,28.16,174322.0,27.1622,27.1718,27.066,27.0852,174322.0
2022-10-17 12:20:00,28.16,28.16,28.08,28.14,327114.0,27.0852,27.0852,27.0083,27.066,327114.0
2022-10-17 12:30:00,28.14,28.17,28.11,28.14,227238.0,27.066,27.0949,27.0371,27.066,227238.0
2022-10-17 12:40:00,28.14,28.15,28.08,28.11,230773.0,27.066,27.0756,27.0083,27.0371,230773.0
2022-10-17 12:50:00,28.11,28.13,28.07,28.09,208019.0,27.0371,27.0564,26.9987,27.0179,208019.0
2022-10-17 13:00:00,28.09,28.17,28.06,28.12,201869.0,27.0179,27.0949,26.9891,27.0468,201869.0
2022-10-17 13:10:00,28.12,28.15,28.09,28.11,254594.0,27.0468,27.0756,27.0179,27.0371,254594.0
2022-10-17 13:20:00,28.1,28.18,28.1,28.14,169873.0,27.0275,27.1045,27.0275,27.066,169873.0
2022-10-17 13:30:00,28.15,28.21,28.15,28.2,317615.0,27.0756,27.1333,27.0756,27.1237,317615.0
2022-10-17 13:40:00,28.2,28.24,28.16,28.23,298540.0,27.1237,27.1622,27.0852,27.1526,298540.0
2022-10-17 13:50:00,28.23,28.26,28.21,28.22,244565.0,27.1526,27.1814,27.1333,27.1429,244565.0
2022-10-17 14:00:00,28.21,28.26,28.18,28.19,300332.0,27.1333,27.1814,27.1045,27.1141,300332.0
2022-10-17 14:10:00,28.19,28.19,28.1,28.13,281109.0,27.1141,27.1141,27.0275,27.0564,281109.0
2022-10-17 14:20:00,28.13,28.13,28.06,28.08,197264.0,27.0564,27.0564,26.9891,27.0083,197264.0
2022-10-17 14:30:00,28.08,28.13,28.04,28.12,209157.0,27.0083,27.0564,26.9698,27.0468,209157.0
2022-10-17 14:40:00,28.12,28.14,28.1,28.13,213716.0,27.0468,27.066,27.0275,27.0564,213716.0
2022-10-17 14:50:00,28.13,28.15,28.11,28.13,244117.0,27.0564,27.0756,27.0371,27.0564,244117.0
2022-10-17 15:00:00,28.13,28.18,28.11,28.13,391523.0,27.0564,27.1045,27.0371,27.0564,391523.0
2022-10-17 15:10:00,28.13,28.15,28.1,28.14,421336.0,27.0564,27.0756,27.0275,27.066,421336.0
2022-10-17 15:20:00,28.13,28.18,28.11,28.17,354520.0,27.0564,27.1045,27.0371,27.0949,354520.0
2022-10-17 15:30:00,28.17,28.21,28.16,28.17,397978.0,27.0949,27.1333,27.0852,27.0949,397978.0
2022-10-17 15:40:00,28.16,28.22,28.15,28.19,440376.0,27.0852,27.1429,27.0756,27.1141,440376.0
2022-10-17 15:50:00,28.19,28.21,28.1,28.16,1351499.0,27.1141,27.1333,27.0275,27.0852,1351499.0
2022-10-18 09:30:00,28.68,28.93,28.68,28.88,759443.0,27.5854,27.8259,27.5854,27.7778,759443.0
2022-10-18 09:40:00,28.88,28.91,28.72,28.78,515657.0,27.7778,27.8066,27.6239,27.6816,515657.0
2022-10-18 09:50:00,28.79,28.82,28.59,28.61,366570.0,27.6912,27.72,27.4988,27.5181,366570.0
2022-10-18 10:00:00,28.62,28.82,28.6,28.81,502312.0,27.5277,27.72,27.5084,27.7104,502312.0
2022-10-18 10:10:00,28.81,28.81,28.6,28.65,309928.0,27.7104,27.7104,27.5084,27.5565,309928.0
2022-10-18 10:20:00,28.65,28.66,28.52,28.53,266180.0,27.5565,27.5662,27.4315,27.4411,266180.0
2022-10-18 10:30:00,28.52,28.56,28.42,28.44,309531.0,27.4315,27.47,27.3353,27.3546,309531.0
2022-10-18 10:40:00,28.44,28.54,28.42,28.52,169959.0,27.3546,27.4507,27.3353,27.4315,169959.0
2022-10-18 10:50:00,28.52,28.53,28.46,28.48,223412.0,27.4315,27.4411,27.3738,27.393,223412.0
2022-10-18 11:00:00,28.48,28.51,28.36,28.38,178979.0,27.393,27.4219,27.2776,27.2968,178979.0
2022-10-18 11:10:00,28.38,28.39,28.24,28.29,385719.0,27.2968,27.3065,27.1622,27.2103,385719.0
2022-10-18 11:20:00,28.28,28.3,28.17,28.21,373748.0,27.2007,27.2199,27.0949,27.1333,373748.0
2022-10-18 11:30:00,28.21,28.27,28.16,28.21,299999.0,27.1333,27.191,27.0852,27.1333,299999.0
2022-10-18 11:40:00,28.21,28.22,28.12,28.21,254675.0,27.1333,27.1429,27.0468,27.1333,254675.0
2022-10-18 11:50:00,28.21,28.29,28.19,28.29,282142.0,27.1333,27.2103,27.1141,27.2103,282142.0
2022-10-18 12:00:00,28.28,28.31,28.18,28.3,252009.0,27.2007,27.2295,27.1045,27.2199,252009.0
2022-10-18 12:10:00,28.3,28.33,28.25,28.31,186459.0,27.2199,27.2488,27.1718,27.2295,186459.0
2022-10-18 12:20:00,28.31,28.31,28.26,28.31,261265.0,27.2295,27.2295,27.1814,27.2295,261265.0
2022-10-18 12:30:00,28.31,28.48,28.29,28.45,261151.0,27.2295,27.393,27.2103,27.3642,261151.0
2022-10-18 12:40:00,28.44,28.45,28.38,28.4,183042.0,27.3546,27.3642,27.2968,27.3161,183042.0
2022-10-18 12:50:00,28.39,28.44,28.33,28.34,219575.0,27.3065,27.3546,27.2488,27.2584,219575.0
2022-10-18 13:00:00,28.34,28.35,28.23,28.29,230401.0,27.2584,27.268,27.1526,27.2103,230401.0
2022-10-18 13:10:00,28.29,28.37,28.27,28.35,149254.0,27.2103,27.2872,27.191,27.268,149254.0
2022-10-18 13:20:00,28.35,28.4,28.31,28.39,175677.0,27.268,27.3161,27.2295,27.3065,175677.0
2022-10-18 13:30:00,28.39,28.46,28.37,28.43,152167.0,27.3065,27.3738,27.2872,27.3449,152167.0
2022-10-18 13:40:00,28.43,28.48,28.42,28.46,181712.0,27.3449,27.393,27.3353,27.3738,181712.0
2022-10-18 13:50:00,28.46,28.51,28.45,28.49,183269.0,27.3738,27.4219,27.3642,27.4026,183269.0
2022-10-18 14:00:00,28.49,28.5,28.4,28.41,208590.0,27.4026,27.4123,27.3161,27.3257,208590.0
2022-10-18 14:10:00,28.41,28.44,28.36,28.37,173931.0,27.3257,27.3546,27.2776,27.2872,173931.0
2022-10-18 14:20:00,28.38,28.4,28.32,28.4,322821.0,27.2968,27.3161,27.2391,27.3161,322821.0
2022-10-18 14:30:00,28.4,28.4,28.24,28.27,196348.0,27.3161,27.3161,27.1622,27.191,196348.0
2022-10-18 14:40:00,28.27,28.28,28.16,28.22,265005.0,27.191,27.2007,27.0852,27.1429,265005.0
2022-10-18 14:50:00,28.21,28.29,28.18,28.27,373215.0,27.1333,27.2103,27.1045,27.191,373215.0
2022-10-18 15:00:00,28.27,28.28,28.2,28.26,281905.0,27.191,27.2007,27.1237,27.1814,281905.0
2022-10-18 15:10:00,28.26,28.29,28.23,28.27,387850.0,27.1814,27.2103,27.1526,27.191,387850.0
2022-10-18 15:20:00,28.26,28.35,28.25,28.32,753834.0,27.1814,27.268,27.1718,27.2391,753834.0
2022-10-18 15:30:00,28.32,28.43,28.3,28.38,421954.0,27.2391,27.3449,27.2199,27.2968,421954.0
2022-10-18 15:40:00,28.37,28.43,28.35,28.36,506499.0,27.2872,27.3449,27.268,27.2776,506499.0
2022-10-18 15:50:00,28.36,28.44,28.32,28.44,1713787.0,27.2776,27.3546,27.2391,27.3546,1713787.0
2022-10-19 09:30:00,28.06,28.18,27.96,28.14,597916.0,26.9891,27.1045,26.8929,27.066,597916.0
2022-10-19 09:40:00,28.14,28.19,27.95,27.97,458164.0,27.066,27.1141,26.8833,26.9025,458164.0
2022-10-19 09:50:00,27.96,28.06,27.89,27.91,381252.0,26.8929,26.9891,26.8255,26.8448,381252.0
2022-10-19 10:00:00,27.9,27.97,27.88,27.9,441367.0,26.8352,26.9025,26.8159,26.8352,441367.0
2022-10-19 10:10:00,27.91,28.17,27.9,28.14,397118.0,26.8448,27.0949,26.8352,27.066,397118.0
2022-10-19 10:20:00,28.15,28.24,28.14,28.19,227811.0,27.0756,27.1622,27.066,27.1141,227811.0
2022-10-19 10:30:00,28.19,28.2,28.1,28.14,393165.0,27.1141,27.1237,27.0275,27.066,393165.0
2022-10-19 10:40:00,28.14,28.14,27.95,27.97,589264.0,27.066,27.066,26.8833,26.9025,589264.0
2022-10-19 10:50:00,27.98,28.01,27.9,27.99,307609.0,26.9121,26.941,26.8352,26.9217,307609.0
2022-10-19 11:00:00,27.98,28.02,27.93,27.99,331501.0,26.9121,26.9506,26.864,26.9217,331501.0
2022-10-19 11:10:00,27.99,28.11,27.98,28.09,239728.0,26.9217,27.0371,26.9121,27.0179,239728.0
2022-10-19 11:20:00,28.09,28.1,28.01,28.08,279756.0,27.0179,27.0275,26.941,27.0083,279756.0
2022-10-19 11:30:00,28.07,28.11,28.03,28.1,223041.0,26.9987,27.0371,26.9602,27.0275,223041.0
2022-10-19 11:40:00,28.11,28.14,28.09,28.12,172474.0,27.0371,27.066,27.0179,27.0468,172474.0
2022-10-19 11:50:00,28.11,28.16,28.08,28.09,177703.0,27.0371,27.0852,27.0083,27.0179,177703.0
2022-10-19 12:00:00,28.09,28.09,27.99,27.99,131744.0,27.0179,27.0179,26.9217,26.9217,131744.0
2022-10-19 12:10:00,27.99,28.03,27.96,28.02,99322.0,26.9217,26.9602,26.8929,26.9506,99322.0
2022-10-19 12:20:00,28.02,28.03,27.98,28.01,122258.0,26.9506,26.9602,26.9121,26.941,122258.0
2022-10-19 12:30:00,28.0,28.01,27.96,27.96,107716.0,26.9313,26.941,26.8929,26.8929,107716.0
2022-10-19 12:40:00,27.96,27.97,27.83,27.86,164362.0,26.8929,26.9025,26.7678,26.7967,164362.0
2022-10-19 12:50:00,27.86,27.88,27.82,27.83,102743.0,26.7967,26.8159,26.7582,26.7678,102743.0
2022-10-19 13:00:00,27.83,27.86,27.7,27.76,296812.0,26.7678,26.7967,26.6428,26.7005,296812.0
2022-10-19 13:10:00,27.76,27.81,27.74,27.81,204126.0,26.7005,26.7486,26.6813,26.7486,204126.0
2022-10-19 13:20:00,27.81,27.88,27.8,27.84,158679.0,26.7486,26.8159,26.739,26.7775,158679.0
2022-10-19 13:30:00,27.84,27.87,27.81,27.84,168665.0,26.7775,26.8063,26.7486,26.7775,168665.0
2022-10-19 13:40:00,27.84,27.87,27.8,27.82,152429.0,26.7775,26.8063,26.739,26.7582,152429.0
2022-10-19 13:50:00,27.82,27.85,27.8,27.84,183305.0,26.7582,26.7871,26.739,26.7775,183305.0
2022-10-19 14:00:00,27.85,27.94,27.81,27.93,212963.0,26.7871,26.8736,26.7486,26.864,212963.0
2022-10-19 14:10:00,27.92,27.95,27.88,27.91,234230.0,26.8544,26.8833,26.8159,26.8448,234230.0
2022-10-19 14:20:00,27.91,27.92,27.86,27.91,340410.0,26.8448,26.8544,26.7967,26.8448,340410.0
2022-10-19 14:30:00,27.91,27.95,27.89,27.9,139767.0,26.8448,26.8833,26.8255,26.8352,139767.0
2022-10-19 14:40:00,27.91,27.94,27.88,27.89,131460.0,26.8448,26.8736,26.8159,26.8255,131460.0
2022-10-19 14:50:00,27.88,27.88,27.79,27.81,401771.0,26.8159,26.8159,26.7294,26.7486,401771.0
2022-10-19 15:00:00,27.82,27.89,27.79,27.89,485885.0,26.7582,26.8255,26.7294,26.8255,485885.0
2022-10-19 15:10:00,27.89,27.96,27.86,27.93,393657.0,26.8255,26.8929,26.7967,26.864,393657.0
2022-10-19 15:20:00,27.93,27.93,27.82,27.86,460162.0,26.864,26.864,26.7582,26.7967,460162.0
2022-10-19 15:30:00,27.86,27.93,27.84,27.89,390981.0,26.7967,26.864,26.7775,26.8255,390981.0
2022-10-19 15:40:00,27.89,27.92,27.85,27.87,379613.0,26.8255,26.8544,26.7871,26.8063,379613.0
2022-10-19 15:50:00,27.86,27.93,27.85,27.91,1269694.0,26.7967,26.864,26.7871,26.8448,1269694.0
2022-10-20 09:30:00,27.36,27.37,26.82,26.93,1145202.0,26.3158,26.3254,25.7964,25.9022,1145202.0
2022-10-20 09:40:00,26.93,27.21,26.79,27.19,1131363.0,25.9022,26.1715,25.7675,26.1523,1131363.0
2022-10-20 09:50:00,27.19,27.46,27.17,27.33,595296.0,26.1523,26.412,26.133,26.2869,595296.0
2022-10-20 10:00:00,27.33,27.65,27.32,27.64,586976.0,26.2869,26.5947,26.2773,26.5851,586976.0
2022-10-20 10:10:00,27.64,27.78,27.62,27.77,459636.0,26.5851,26.7197,26.5658,26.7101,459636.0
2022-10-20 10:20:00,27.78,27.85,27.7,27.76,338152.0,26.7197,26.7871,26.6428,26.7005,338152.0
2022-10-20 10:30:00,27.76,27.78,27.59,27.6,650513.0,26.7005,26.7197,26.537,26.5466,650513.0
2022-10-20 10:40:00,27.6,27.64,27.51,27.59,300449.0,26.5466,26.5851,26.46,26.537,300449.0
2022-10-20 10:50:00,27.58,27.67,27.53,27.64,240088.0,26.5274,26.6139,26.4793,26.5851,240088.0
2022-10-20 11:00:00,27.64,27.66,27.59,27.62,165150.0,26.5851,26.6043,26.537,26.5658,165150.0
2022-10-20 11:10:00,27.62,27.7,27.59,27.62,176320.0,26.5658,26.6428,26.537,26.5658,176320.0
2022-10-20 11:20:00,27.62,27.63,27.5,27.54,233699.0,26.5658,26.5755,26.4504,26.4889,233699.0
2022-10-20 11:30:00,27.54,27.6,27.5,27.55,312687.0,26.4889,26.5466,26.4504,26.4985,312687.0
2022-10-20 11:40:00,27.55,27.57,27.43,27.46,247387.0,26.4985,26.5178,26.3831,26.412,247387.0
2022-10-20 11:50:00,27.45,27.46,27.38,27.39,187024.0,26.4023,26.412,26.335,26.3446,187024.0
2022-10-20 12:00:00,27.39,27.4,27.26,27.29,215888.0,26.3446,26.3542,26.2196,26.2484,215888.0
2022-10-20 12:10:00,27.29,27.31,27.22,27.24,363123.0,26.2484,26.2677,26.1811,26.2004,363123.0
2022-10-20 12:20:00,27.24,27.27,27.18,27.21,290403.0,26.2004,26.2292,26.1426,26.1715,290403.0
2022-10-20 12:30:00,27.2,27.24,27.18,27.19,230416.0,26.1619,26.2004,26.1426,26.1523,230416.0
2022-10-20 12:40:00,27.19,27.23,27.16,27.2,232934.0,26.1523,26.1907,26.1234,26.1619,232934.0
2022-10-20 12:50:00,27.2,27.22,27.16,27.2,137442.0,26.1619,26.1811,26.1234,26.1619,137442.0
2022-10-20 13:00:00,27.21,27.25,27.11,27.13,256432.0,26.1715,26.21,26.0753,26.0946,256432.0
2022-10-20 13:10:00,27.12,27.18,27.06,27.08,287462.0,26.0849,26.1426,26.0272,26.0465,287462.0
2022-10-20 13:20:00,27.09,27.17,27.07,27.16,279270.0,26.0561,26.133,26.0368,26.1234,279270.0
2022-10-20 13:30:00,27.15,27.23,27.12,27.19,269019.0,26.1138,26.1907,26.0849,26.1523,269019.0
2022-10-20 13:40:00,27.18,27.2,27.05,27.08,268394.0,26.1426,26.1619,26.0176,26.0465,268394.0
2022-10-20 13:50:00,27.08,27.14,27.04,27.14,301644.0,26.0465,26.1042,26.008,26.1042,301644.0
2022-10-20 14:00:00,27.14,27.15,27.08,27.11,239800.0,26.1042,26.1138,26.0465,26.0753,239800.0
2022-10-20 14:10:00,27.11,27.11,27.01,27.03,482498.0,26.0753,26.0753,25.9791,25.9984,482498.0
2022-10-20 14:20:00,27.02,27.08,27.0,27.03,249746.0,25.9887,26.0465,25.9695,25.9984,249746.0
2022-10-20 14:30:00,27.03,27.09,27.0,27.04,353449.0,25.9984,26.0561,25.9695,26.008,353449.0
2022-10-20 14:40:00,27.04,27.05,27.0,27.03,236852.0,26.008,26.0176,25.9695,25.9984,236852.0
2022-10-20 14:50:00,27.03,27.09,27.0,27.05,418688.0,25.9984,26.0561,25.9695,26.0176,418688.0
2022-10-20 15:00:00,27.05,27.1,27.01,27.05,543700.0,26.0176,26.0657,25.9791,26.0176,543700.0
2022-10-20 15:10:00,27.05,27.06,26.99,26.99,349038.0,26.0176,26.0272,25.9599,25.9599,349038.0
2022-10-20 15:20:00,27.0,27.0,26.89,26.94,487970.0,25.9695,25.9695,25.8637,25.9118,487970.0
2022-10-20 15:30:00,26.94,27.01,26.86,26.99,580026.0,25.9118,25.9791,25.8349,25.9599,580026.0
2022-10-20 15:40:00,26.99,27.07,26.98,27.02,713898.0,25.9599,26.0368,25.9503,25.9887,713898.0
2022-10-20 15:50:00,27.03,27.14,26.97,27.08,2033559.0,25.9984,26.1042,25.9407,26.0465,2033559.0
2022-10-21 09:30:00,27.84,28.48,27.59,28.16,1976968.0,26.7775,27.393,26.537,27.0852,1976968.0
2022-10-21 09:40:00,28.17,28.23,27.48,27.61,766878.0,27.0949,27.1526,26.4312,26.5562,766878.0
2022-10-21 09:50:00,27.59,27.93,27.59,27.78,451390.0,26.537,26.864,26.537,26.7197,451390.0
2022-10-21 10:00:00,27.78,27.82,27.47,27.52,505737.0,26.7197,26.7582,26.4216,26.4697,505737.0
2022-10-21 10:10:00,27.5,27.65,27.47,27.58,421858.0,26.4504,26.5947,26.4216,26.5274,421858.0
2022-10-21 10:20:00,27.59,27.6,27.13,27.2,696834.0,26.537,26.5466,26.0946,26.1619,696834.0
2022-10-21 10:30:00,27.21,27.25,26.96,27.08,480107.0,26.1715,26.21,25.931,26.0465,480107.0
2022-10-21 10:40:00,27.08,27.42,27.07,27.38,495729.0,26.0465,26.3735,26.0368,26.335,495729.0
2022-10-21 10:50:00,27.38,27.39,27.12,27.14,284581.0,26.335,26.3446,26.0849,26.1042,284581.0
2022-10-21 11:00:00,27.15,27.22,27.08,27.2,206878.0,26.1138,26.1811,26.0465,26.1619,206878.0
2022-10-21 11:10:00,27.21,27.34,27.2,27.28,293950.0,26.1715,26.2965,26.1619,26.2388,293950.0
2022-10-21 11:20:00,27.28,27.33,27.21,27.24,283320.0,26.2388,26.2869,26.1715,26.2004,283320.0
2022-10-21 11:30:00,27.25,27.42,27.16,27.22,266276.0,26.21,26.3735,26.1234,26.1811,266276.0
2022-10-21 11:40:00,27.23,27.39,27.21,27.32,261329.0,26.1907,26.3446,26.1715,26.2773,261329.0
2022-10-21 11:50:00,27.31,27.43,27.24,27.41,299819.0,26.2677,26.3831,26.2004,26.3639,299819.0
2022-10-21 12:00:00,27.42,27.5,27.32,27.39,343666.0,26.3735,26.4504,26.2773,26.3446,343666.0
2022-10-21 12:10:00,27.39,27.39,27.3,27.33,228540.0,26.3446,26.3446,26.2581,26.2869,228540.0
2022-10-21 12:20:00,27.33,27.4,27.22,27.24,345149.0,26.2869,26.3542,26.1811,26.2004,345149.0
2022-10-21 12:30:00,27.24,27.38,27.21,27.27,312540.0,26.2004,26.335,26.1715,26.2292,312540.0
2022-10-21 12:40:00,27.28,27.38,27.26,27.28,361743.0,26.2388,26.335,26.2196,26.2388,361743.0
2022-10-21 12:50:00,27.28,27.38,27.27,27.32,444830.0,26.2388,26.335,26.2292,26.2773,444830.0
2022-10-21 13:00:00,27.32,27.41,27.3,27.36,276451.0,26.2773,26.3639,26.2581,26.3158,276451.0
2022-10-21 13:10:00,27.36,27.38,27.18,27.22,658803.0,26.3158,26.335,26.1426,26.1811,658803.0
2022-10-21 13:20:00,27.23,27.3,27.12,27.27,373695.0,26.1907,26.2581,26.0849,26.2292,373695.0
2022-10-21 13:30:00,27.27,27.37,27.26,27.3,239143.0,26.2292,26.3254,26.2196,26.2581,239143.0
2022-10-21 13:40:00,27.3,27.38,27.24,27.37,629662.0,26.2581,26.335,26.2004,26.3254,629662.0
2022-10-21 13:50:00,27.37,27.4,27.35,27.39,216715.0,26.3254,26.3542,26.3062,26.3446,216715.0
2022-10-21 14:00:00,27.39,27.51,27.38,27.49,153114.0,26.3446,26.46,26.335,26.4408,153114.0
2022-10-21 14:10:00,27.48,27.48,27.35,27.36,194873.0,26.4312,26.4312,26.3062,26.3158,194873.0
2022-10-21 14:20:00,27.36,27.38,27.33,27.34,150621.0,26.3158,26.335,26.2869,26.2965,150621.0
2022-10-21 14:30:00,27.35,27.43,27.34,27.43,374688.0,26.3062,26.3831,26.2965,26.3831,374688.0
2022-10-21 14:40:00,27.43,27.43,27.34,27.37,254239.0,26.3831,26.3831,26.2965,26.3254,254239.0
2022-10-21 14:50:00,27.37,27.41,27.31,27.39,313169.0,26.3254,26.3639,26.2677,26.3446,313169.0
2022-10-21 15:00:00,27.39,27.43,27.36,27.41,280688.0,26.3446,26.3831,26.3158,26.3639,280688.0
2022-10-21 15:10:00,27.41,27.54,27.4,27.52,233843.0,26.3639,26.4889,26.3542,26.4697,233843.0
2022-10-21 15:20:00,27.53,27.6,27.5,27.6,302566.0,26.4793,26.5466,26.4504,26.5466,302566.0
2022-10-21 15:30:00,27.59,27.67,27.57,27.66,494615.0,26.537,26.6139,26.5178,26.6043,494615.0
2022-10-21 15:40:00,27.66,27.7,27.62,27.62,489058.0,26.6043,26.6428,26.5658,26.5658,489058.0
2022-10-21 15:50:00,27.63,27.64,27.45,27.55,2431462.0,26.5755,26.5851,26.4023,26.4985,2431462.0
2022-10-24 09:30:00,27.75,28.21,27.74,28.04,597804.0,26.6909,27.1333,26.6813,26.9698,597804.0
2022-10-24 09:40:00,28.05,28.33,28.0,28.11,438224.0,26.9794,27.2488,26.9313,27.0371,438224.0
2022-10-24 09:50:00,28.11,28.22,28.06,28.2,384418.0,27.0371,27.1429,26.9891,27.1237,384418.0
2022-10-24 10:00:00,28.2,28.2,27.98,28.06,414231.0,27.1237,27.1237,26.9121,26.9891,414231.0
2022-10-24 10:10:00,28.06,28.24,28.01,28.18,862587.0,26.9891,27.1622,26.941,27.1045,862587.0
2022-10-24 10:20:00,28.17,28.19,27.98,28.14,477721.0,27.0949,27.1141,26.9121,27.066,477721.0
2022-10-24 10:30:00,28.14,28.25,28.09,28.25,503546.0,27.066,27.1718,27.0179,27.1718,503546.0
2022-10-24 10:40:00,28.25,28.29,28.14,28.16,369732.0,27.1718,27.2103,27.066,27.0852,369732.0
2022-10-24 10:50:00,28.16,28.31,28.14,28.29,319864.0,27.0852,27.2295,27.066,27.2103,319864.0
2022-10-24 11:00:00,28.29,28.34,28.23,28.32,289900.0,27.2103,27.2584,27.1526,27.2391,289900.0
2022-10-24 11:10:00,28.32,28.35,28.25,28.3,236742.0,27.2391,27.268,27.1718,27.2199,236742.0
2022-10-24 11:20:00,28.3,28.38,28.28,28.36,281517.0,27.2199,27.2968,27.2007,27.2776,281517.0
2022-10-24 11:30:00,28.37,28.44,28.3,28.42,357948.0,27.2872,27.3546,27.2199,27.3353,357948.0
2022-10-24 11:40:00,28.42,28.46,28.37,28.45,405318.0,27.3353,27.3738,27.2872,27.3642,405318.0
2022-10-24 11:50:00,28.44,28.54,28.42,28.52,347432.0,27.3546,27.4507,27.3353,27.4315,347432.0
2022-10-24 12:00:00,28.51,28.54,28.42,28.44,289284.0,27.4219,27.4507,27.3353,27.3546,289284.0
2022-10-24 12:10:00,28.44,28.51,28.42,28.47,290059.0,27.3546,27.4219,27.3353,27.3834,290059.0
2022-10-24 12:20:00,28.48,28.49,28.39,28.43,285391.0,27.393,27.4026,27.3065,27.3449,285391.0
2022-10-24 12:30:00,28.43,28.44,28.36,28.37,241490.0,27.3449,27.3546,27.2776,27.2872,241490.0
2022-10-24 12:40:00,28.37,28.4,28.31,28.37,227873.0,27.2872,27.3161,27.2295,27.2872,227873.0
2022-10-24 12:50:00,28.36,28.42,28.33,28.35,235194.0,27.2776,27.3353,27.2488,27.268,235194.0
2022-10-24 13:00:00,28.35,28.37,28.27,28.3,940120.0,27.268,27.2872,27.191,27.2199,940120.0
2022-10-24 13:10:00,28.3,28.32,28.27,28.29,316377.0,27.2199,27.2391,27.191,27.2103,316377.0
2022-10-24 13:20:00,28.29,28.29,28.21,28.23,345672.0,27.2103,27.2103,27.1333,27.1526,345672.0
2022-10-24 13:30:00,28.22,28.26,28.17,28.26,330062.0,27.1429,27.1814,27.0949,27.1814,330062.0
2022-10-24 13:40:00,28.26,28.31,28.23,28.28,364469.0,27.1814,27.2295,27.1526,27.2007,364469.0
2022-10-24 13:50:00,28.28,28.3,28.21,28.21,274479.0,27.2007,27.2199,27.1333,27.1333,274479.0
2022-10-24 14:00:00,28.21,28.28,28.2,28.27,293940.0,27.1333,27.2007,27.1237,27.191,293940.0
2022-10-24 14:10:00,28.27,28.31,28.26,28.27,202116.0,27.191,27.2295,27.1814,27.191,202116.0
2022-10-24 14:20:00,28.27,28.3,28.22,28.24,258332.0,27.191,27.2199,27.1429,27.1622,258332.0
2022-10-24 14:30:00,28.24,28.27,28.18,28.23,335582.0,27.1622,27.191,27.1045,27.1526,335582.0
2022-10-24 14:40:00,28.23,28.28,28.22,28.25,457888.0,27.1526,27.2007,27.1429,27.1718,457888.0
2022-10-24 14:50:00,28.25,28.34,28.23,28.33,393527.0,27.1718,27.2584,27.1526,27.2488,393527.0
2022-10-24 15:00:00,28.34,28.34,28.27,28.3,411907.0,27.2584,27.2584,27.191,27.2199,411907.0
2022-10-24 15:10:00,28.3,28.35,28.29,28.31,527382.0,27.2199,27.268,27.2103,27.2295,527382.0
2022-10-24 15:20:00,28.32,28.37,28.29,28.34,497640.0,27.2391,27.2872,27.2103,27.2584,497640.0
2022-10-24 15:30:00,28.34,28.34,28.27,28.29,454483.0,27.2584,27.2584,27.191,27.2103,454483.0
2022-10-24 15:40:00,28.28,28.29,28.24,28.25,453759.0,27.2007,27.2103,27.1622,27.1718,453759.0
2022-10-24 15:50:00,28.25,28.26,28.13,28.16,2720232.0,27.1718,27.1814,27.0564,27.0852,2720232.0
2022-10-25 09:30:00,28.23,28.38,28.17,28.37,493945.0,27.1526,27.2968,27.0949,27.2872,493945.0
2022-10-25 09:40:00,28.37,28.37,28.24,28.25,436331.0,27.2872,27.2872,27.1622,27.1718,436331.0
2022-10-25 09:50:00,28.25,28.3,28.19,28.27,289184.0,27.1718,27.2199,27.1141,27.191,289184.0
2022-10-25 10:00:00,28.28,28.3,28.2,28.26,284943.0,27.2007,27.2199,27.1237,27.1814,284943.0
2022-10-25 10:10:00,28.26,28.45,28.25,28.45,278093.0,27.1814,27.3642,27.1718,27.3642,278093.0
2022-10-25 10:20:00,28.45,28.56,28.43,28.55,655789.0,27.3642,27.47,27.3449,27.4604,655789.0
2022-10-25 10:30:00,28.55,28.63,28.52,28.55,330402.0,27.4604,27.5373,27.4315,27.4604,330402.0
2022-10-25 10:40:00,28.55,28.62,28.53,28.57,256747.0,27.4604,27.5277,27.4411,27.4796,256747.0
2022-10-25 10:50:00,28.57,28.62,28.5,28.55,576501.0,27.4796,27.5277,27.4123,27.4604,576501.0
2022-10-25 11:00:00,28.56,28.64,28.49,28.61,303005.0,27.47,27.5469,27.4026,27.5181,303005.0
2022-10-25 11:10:00,28.61,28.62,28.55,28.6,246803.0,27.5181,27.5277,27.4604,27.5084,246803.0
2022-10-25 11:20:00,28.6,28.64,28.59,28.63,174909.0,27.5084,27.5469,27.4988,27.5373,174909.0
2022-10-25 11:30:00,28.62,28.69,28.6,28.68,226033.0,27.5277,27.595,27.5084,27.5854,226033.0
2022-10-25 11:40:00,28.67,28.68,28.6,28.61,160191.0,27.5758,27.5854,27.5084,27.5181,160191.0
2022-10-25 11:50:00,28.61,28.64,28.57,28.6,251444.0,27.5181,27.5469,27.4796,27.5084,251444.0
2022-10-25 12:00:00,28.61,28.64,28.58,28.63,193194.0,27.5181,27.5469,27.4892,27.5373,193194.0
2022-10-25 12:10:00,28.63,28.65,28.6,28.65,146699.0,27.5373,27.5565,27.5084,27.5565,146699.0
2022-10-25 12:20:00,28.65,28.65,28.57,28.59,231286.0,27.5565,27.5565,27.4796,27.4988,231286.0
2022-10-25 12:30:00,28.59,28.63,28.58,28.63,674789.0,27.4988,27.5373,27.4892,27.5373,674789.0
2022-10-25 12:40:00,28.63,28.64,28.6,28.62,182160.0,27.5373,27.5469,27.5084,27.5277,182160.0
2022-10-25 12:50:00,28.62,28.65,28.59,28.64,476776.0,27.5277,27.5565,27.4988,27.5469,476776.0
2022-10-25 13:00:00,28.64,28.7,28.63,28.68,168798.0,27.5469,27.6046,27.5373,27.5854,168798.0
2022-10-25 13:10:00,28.67,28.71,28.62,28.66,169730.0,27.5758,27.6142,27.5277,27.5662,169730.0
2022-10-25 13:20:00,28.65,28.67,28.62,28.67,111373.0,27.5565,27.5758,27.5277,27.5758,111373.0
2022-10-25 13:30:00,28.67,28.7,28.64,28.66,124508.0,27.5758,27.6046,27.5469,27.5662,124508.0
2022-10-25 13:40:00,28.66,28.67,28.62,28.66,120062.0,27.5662,27.5758,27.5277,27.5662,120062.0
2022-10-25 13:50:00,28.66,28.66,28.62,28.63,122409.0,27.5662,27.5662,27.5277,27.5373,122409.0
2022-10-25 14:00:00,28.62,28.7,28.61,28.7,239448.0,27.5277,27.6046,27.5181,27.6046,239448.0
2022-10-25 14:10:00,28.69,28.76,28.68,28.75,197497.0,27.595,27.6623,27.5854,27.6527,197497.0
2022-10-25 14:20:00,28.76,28.76,28.71,28.73,168238.0,27.6623,27.6623,27.6142,27.6335,168238.0
2022-10-25 14:30:00,28.72,28.74,28.69,28.71,116457.0,27.6239,27.6431,27.595,27.6142,116457.0
2022-10-25 14:40:00,28.71,28.71,28.65,28.67,209725.0,27.6142,27.6142,27.5565,27.5758,209725.0
2022-10-25 14:50:00,28.67,28.68,28.63,28.65,198692.0,27.5758,27.5854,27.5373,27.5565,198692.0
2022-10-25 15:00:00,28.66,28.7,28.64,28.7,167303.0,27.5662,27.6046,27.5469,27.6046,167303.0
2022-10-25 15:10:00,28.7,28.7,28.64,28.67,173608.0,27.6046,27.6046,27.5469,27.5758,173608.0
2022-10-25 15:20:00,28.67,28.78,28.67,28.77,820383.0,27.5758,27.6816,27.5758,27.672,820383.0
2022-10-25 15:30:00,28.77,28.83,28.75,28.83,532306.0,27.672,27.7297,27.6527,27.7297,532306.0
2022-10-25 15:40:00,28.83,28.83,28.76,28.79,430747.0,27.7297,27.7297,27.6623,27.6912,430747.0
2022-10-25 15:50:00,28.78,28.8,28.71,28.74,2228793.0,27.6816,27.7008,27.6142,27.6431,2228793.0
2022-10-26 09:30:00,29.07,29.16,28.98,29.13,888380.0,27.9605,28.0471,27.8739,28.0182,888380.0
2022-10-26 09:40:00,29.13,29.16,28.89,28.94,806674.0,28.0182,28.0471,27.7874,27.8355,806674.0
2022-10-26 09:50:00,28.93,28.96,28.79,28.81,658036.0,27.8259,27.8547,27.6912,27.7104,658036.0
2022-10-26 10:00:00,28.81,29.0,28.81,28.92,528014.0,27.7104,27.8932,27.7104,27.8162,528014.0
2022-10-26 10:10:00,28.92,29.06,28.88,29.05,312234.0,27.8162,27.9509,27.7778,27.9413,312234.0
2022-10-26 10:20:00,29.05,29.15,29.03,29.12,326559.0,27.9413,28.0375,27.922,28.0086,326559.0
2022-10-26 10:30:00,29.12,29.15,29.03,29.1,260887.0,28.0086,28.0375,27.922,27.9894,260887.0
2022-10-26 10:40:00,29.09,29.24,29.07,29.24,287186.0,27.9797,28.124,27.9605,28.124,287186.0
2022-10-26 10:50:00,29.24,29.34,29.23,29.26,308984.0,28.124,28.2202,28.1144,28.1433,308984.0
2022-10-26 11:00:00,29.26,29.37,29.25,29.34,259291.0,28.1433,28.2491,28.1336,28.2202,259291.0
2022-10-26 11:10:00,29.34,29.37,29.23,29.27,517759.0,28.2202,28.2491,28.1144,28.1529,517759.0
2022-10-26 11:20:00,29.26,29.27,29.18,29.18,216633.0,28.1433,28.1529,28.0663,28.0663,216633.0
2022-10-26 11:30:00,29.18,29.24,29.17,29.19,295996.0,28.0663,28.124,28.0567,28.0759,295996.0
2022-10-26 11:40:00,29.18,29.21,29.14,29.16,179319.0,28.0663,28.0952,28.0278,28.0471,179319.0
2022-10-26 11:50:00,29.16,29.16,29.09,29.14,360831.0,28.0471,28.0471,27.9797,28.0278,360831.0
2022-10-26 12:00:00,29.14,29.16,29.07,29.08,186329.0,28.0278,28.0471,27.9605,27.9701,186329.0
2022-10-26 12:10:00,29.08,29.1,29.01,29.07,108310.0,27.9701,27.9894,27.9028,27.9605,108310.0
2022-10-26 12:20:00,29.06,29.07,29.0,29.02,129719.0,27.9509,27.9605,27.8932,27.9124,129719.0
2022-10-26 12:30:00,29.02,29.02,28.96,29.0,306705.0,27.9124,27.9124,27.8547,27.8932,306705.0
2022-10-26 12:40:00,29.0,29.03,28.96,28.97,343671.0,27.8932,27.922,27.8547,27.8643,343671.0
2022-10-26 12:50:00,28.98,29.0,28.87,28.93,347854.0,27.8739,27.8932,27.7681,27.8259,347854.0
2022-10-26 13:00:00,28.93,28.96,28.89,28.91,214497.0,27.8259,27.8547,27.7874,27.8066,214497.0
2022-10-26 13:10:00,28.91,28.97,28.89,28.96,228812.0,27.8066,27.8643,27.7874,27.8547,228812.0
2022-10-26 13:20:00,28.96,28.97,28.93,28.95,270242.0,27.8547,27.8643,27.8259,27.8451,270242.0
2022-10-26 13:30:00,28.95,28.96,28.88,28.93,150018.0,27.8451,27.8547,27.7778,27.8259,150018.0
2022-10-26 13:40:00,28.92,28.93,28.83,28.86,979139.0,27.8162,27.8259,27.7297,27.7585,979139.0
2022-10-26 13:50:00,28.86,28.92,28.85,28.9,889076.0,27.7585,27.8162,27.7489,27.797,889076.0
2022-10-26 14:00:00,28.89,28.98,28.88,28.96,169124.0,27.7874,27.8739,27.7778,27.8547,169124.0
2022-10-26 14:10:00,28.97,28.98,28.91,28.92,248752.0,27.8643,27.8739,27.8066,27.8162,248752.0
2022-10-26 14:20:00,28.92,28.92,28.83,28.87,226691.0,27.8162,27.8162,27.7297,27.7681,226691.0
2022-10-26 14:30:00,28.86,28.96,28.84,28.96,244493.0,27.7585,27.8547,27.7393,27.8547,244493.0
2022-10-26 14:40:00,28.96,28.96,28.84,28.88,232356.0,27.8547,27.8547,27.7393,27.7778,232356.0
2022-10-26 14:50:00,28.88,28.88,28.79,28.8,186266.0,27.7778,27.7778,27.6912,27.7008,186266.0
2022-10-26 15:00:00,28.8,28.8,28.66,28.73,783139.0,27.7008,27.7008,27.5662,27.6335,783139.0
2022-10-26 15:10:00,28.73,28.76,28.69,28.74,627269.0,27.6335,27.6623,27.595,27.6431,627269.0
2022-10-26 15:20:00,28.74,28.75,28.68,28.71,442249.0,27.6431,27.6527,27.5854,27.6142,442249.0
2022-10-26 15:30:00,28.71,28.77,28.71,28.74,412685.0,27.6142,27.672,27.6142,27.6431,412685.0
2022-10-26 15:40:00,28.74,28.78,28.73,28.76,446719.0,27.6431,27.6816,27.6335,27.6623,446719.0
2022-10-26 15:50:00,28.76,28.82,28.73,28.76,1758644.0,27.6623,27.72,27.6335,27.6623,1758644.0
2022-10-27 09:30:00,28.96,29.15,28.91,29.08,510687.0,27.8547,28.0375,27.8066,27.9701,510687.0
2022-10-27 09:40:00,29.08,29.12,28.87,28.91,446670.0,27.9701,28.0086,27.7681,27.8066,446670.0
2022-10-27 09:50:00,28.9,29.03,28.83,29.0,282610.0,27.797,27.922,27.7297,27.8932,282610.0
2022-10-27 10:00:00,28.99,29.14,28.95,29.0,200120.0,27.8836,28.0278,27.8451,27.8932,200120.0
2022-10-27 10:10:00,29.01,29.19,28.98,29.14,244688.0,27.9028,28.0759,27.8739,28.0278,244688.0
2022-10-27 10:20:00,29.14,29.27,29.12,29.24,497530.0,28.0278,28.1529,28.0086,28.124,497530.0
2022-10-27 10:30:00,29.25,29.29,29.21,29.28,291748.0,28.1336,28.1721,28.0952,28.1625,291748.0
2022-10-27 10:40:00,29.28,29.34,29.21,29.24,353318.0,28.1625,28.2202,28.0952,28.124,353318.0
2022-10-27 10:50:00,29.24,29.31,29.13,29.14,349346.0,28.124,28.1913,28.0182,28.0278,349346.0
2022-10-27 11:00:00,29.14,29.23,29.13,29.16,179374.0,28.0278,28.1144,28.0182,28.0471,179374.0
2022-10-27 11:10:00,29.16,29.2,29.03,29.06,345480.0,28.0471,28.0855,27.922,27.9509,345480.0
2022-10-27 11:20:00,29.05,29.15,29.04,29.12,321068.0,27.9413,28.0375,27.9317,28.0086,321068.0
2022-10-27 11:30:00,29.12,29.19,29.05,29.05,209973.0,28.0086,28.0759,27.9413,27.9413,209973.0
2022-10-27 11:40:00,29.06,29.07,28.98,29.01,132134.0,27.9509,27.9605,27.8739,27.9028,132134.0
2022-10-27 11:50:00,29.02,29.02,28.98,29.0,173624.0,27.9124,27.9124,27.8739,27.8932,173624.0
2022-10-27 12:00:00,29.0,29.05,28.98,28.99,251573.0,27.8932,27.9413,27.8739,27.8836,251573.0
2022-10-27 12:10:00,28.99,29.05,28.92,28.93,211983.0,27.8836,27.9413,27.8162,27.8259,211983.0
2022-10-27 12:20:00,28.94,28.98,28.91,28.92,188978.0,27.8355,27.8739,27.8066,27.8162,188978.0
2022-10-27 12:30:00,28.92,28.97,28.91,28.92,140653.0,27.8162,27.8643,27.8066,27.8162,140653.0
2022-10-27 12:40:00,28.93,28.98,28.91,28.96,123631.0,27.8259,27.8739,27.8066,27.8547,123631.0
2022-10-27 12:50:00,28.95,29.04,28.95,29.04,133225.0,27.8451,27.9317,27.8451,27.9317,133225.0
2022-10-27 13:00:00,29.03,29.12,28.99,29.11,174803.0,27.922,28.0086,27.8836,27.999,174803.0
2022-10-27 13:10:00,29.12,29.12,29.05,29.11,173665.0,28.0086,28.0086,27.9413,27.999,173665.0
2022-10-27 13:20:00,29.11,29.15,29.08,29.11,201205.0,27.999,28.0375,27.9701,27.999,201205.0
2022-10-27 13:30:00,29.1,29.17,29.1,29.13,176194.0,27.9894,28.0567,27.9894,28.0182,176194.0
2022-10-27 13:40:00,29.13,29.14,29.12,29.14,152513.0,28.0182,28.0278,28.0086,28.0278,152513.0
2022-10-27 13:50:00,29.14,29.14,29.03,29.04,134225.0,28.0278,28.0278,27.922,27.9317,134225.0
2022-10-27 14:00:00,29.03,29.05,28.96,28.97,135347.0,27.922,27.9413,27.8547,27.8643,135347.0
2022-10-27 14:10:00,28.98,29.02,28.95,28.99,148919.0,27.8739,27.9124,27.8451,27.8836,148919.0
2022-10-27 14:20:00,28.99,29.01,28.96,28.96,141115.0,27.8836,27.9028,27.8547,27.8547,141115.0
2022-10-27 14:30:00,28.96,28.98,28.93,28.94,166009.0,27.8547,27.8739,27.8259,27.8355,166009.0
2022-10-27 14:40:00,28.93,28.97,28.92,28.94,142194.0,27.8259,27.8643,27.8162,27.8355,142194.0
2022-10-27 14:50:00,28.94,28.99,28.93,28.95,234835.0,27.8355,27.8836,27.8259,27.8451,234835.0
2022-10-27 15:00:00,28.95,28.99,28.87,28.88,235237.0,27.8451,27.8836,27.7681,27.7778,235237.0
2022-10-27 15:10:00,28.88,28.94,28.87,28.93,180140.0,27.7778,27.8355,27.7681,27.8259,180140.0
2022-10-27 15:20:00,28.93,28.97,28.91,28.96,188716.0,27.8259,27.8643,27.8066,27.8547,188716.0
2022-10-27 15:30:00,28.96,29.0,28.94,28.96,321602.0,27.8547,27.8932,27.8355,27.8547,321602.0
2022-10-27 15:40:00,28.95,28.99,28.89,28.91,411587.0,27.8451,27.8836,27.7874,27.8066,411587.0
2022-10-27 15:50:00,28.92,28.94,28.76,28.83,1891068.0,27.8162,27.8355,27.6623,27.7297,1891068.0
2022-10-28 09:30:00,29.02,29.2,28.86,29.18,352242.0,27.9124,28.0855,27.7585,28.0663,352242.0
2022-10-28 09:40:00,29.19,29.2,29.01,29.05,355676.0,28.0759,28.0855,27.9028,27.9413,355676.0
2022-10-28 09:50:00,29.06,29.2,29.03,29.14,293403.0,27.9509,28.0855,27.922,28.0278,293403.0
2022-10-28 10:00:00,29.14,29.16,28.93,29.03,422301.0,28.0278,28.0471,27.8259,27.922,422301.0
2022-10-28 10:10:00,29.03,29.08,28.9,29.04,240406.0,27.922,27.9701,27.797,27.9317,240406.0
2022-10-28 10:20:00,29.02,29.07,28.95,29.05,175066.0,27.9124,27.9605,27.8451,27.9413,175066.0
2022-10-28 10:30:00,29.06,29.1,29.04,29.05,300613.0,27.9509,27.9894,27.9317,27.9413,300613.0
2022-10-28 10:40:00,29.05,29.11,29.03,29.1,138371.0,27.9413,27.999,27.922,27.9894,138371.0
2022-10-28 10:50:00,29.1,29.16,29.09,29.14,169760.0,27.9894,28.0471,27.9797,28.0278,169760.0
2022-10-28 11:00:00,29.14,29.17,29.11,29.13,189059.0,28.0278,28.0567,27.999,28.0182,189059.0
2022-10-28 11:10:00,29.13,29.17,29.09,29.12,153604.0,28.0182,28.0567,27.9797,28.0086,153604.0
2022-10-28 11:20:00,29.12,29.14,29.05,29.1,158599.0,28.0086,28.0278,27.9413,27.9894,158599.0
2022-10-28 11:30:00,29.1,29.13,29.06,29.11,160913.0,27.9894,28.0182,27.9509,27.999,160913.0
2022-10-28 11:40:00,29.11,29.17,29.1,29.15,127429.0,27.999,28.0567,27.9894,28.0375,127429.0
2022-10-28 11:50:00,29.14,29.15,29.09,29.1,90664.0,28.0278,28.0375,27.9797,27.9894,90664.0
2022-10-28 12:00:00,29.09,29.11,29.02,29.05,122908.0,27.9797,27.999,27.9124,27.9413,122908.0
2022-10-28 12:10:00,29.05,29.14,29.05,29.09,138705.0,27.9413,28.0278,27.9413,27.9797,138705.0
2022-10-28 12:20:00,29.09,29.12,29.09,29.12,82836.0,27.9797,28.0086,27.9797,28.0086,82836.0
2022-10-28 12:30:00,29.12,29.16,29.08,29.1,137880.0,28.0086,28.0471,27.9701,27.9894,137880.0
2022-10-28 12:40:00,29.09,29.11,29.05,29.1,172906.0,27.9797,27.999,27.9413,27.9894,172906.0
2022-10-28 12:50:00,29.09,29.13,29.08,29.12,128276.0,27.9797,28.0182,27.9701,28.0086,128276.0
2022-10-28 13:00:00,29.12,29.15,29.1,29.12,381310.0,28.0086,28.0375,27.9894,28.0086,381310.0
2022-10-28 13:10:00,29.13,29.14,29.09,29.12,227427.0,28.0182,28.0278,27.9797,28.0086,227427.0
2022-10-28 13:20:00,29.12,29.18,29.11,29.17,171024.0,28.0086,28.0663,27.999,28.0567,171024.0
2022-10-28 13:30:00,29.17,29.23,29.17,29.21,87366.0,28.0567,28.1144,28.0567,28.0952,87366.0
2022-10-28 13:40:00,29.21,29.3,29.21,29.27,180078.0,28.0952,28.1817,28.0952,28.1529,180078.0
2022-10-28 13:50:00,29.28,29.33,29.27,29.33,218132.0,28.1625,28.2106,28.1529,28.2106,218132.0
2022-10-28 14:00:00,29.33,29.36,29.22,29.23,334752.0,28.2106,28.2394,28.1048,28.1144,334752.0
2022-10-28 14:10:00,29.23,29.28,29.22,29.26,365876.0,28.1144,28.1625,28.1048,28.1433,365876.0
2022-10-28 14:20:00,29.26,29.28,29.22,29.23,162938.0,28.1433,28.1625,28.1048,28.1144,162938.0
2022-10-28 14:30:00,29.23,29.29,29.23,29.28,85987.0,28.1144,28.1721,28.1144,28.1625,85987.0
2022-10-28 14:40:00,29.28,29.31,29.26,29.3,126167.0,28.1625,28.1913,28.1433,28.1817,126167.0
2022-10-28 14:50:00,29.3,29.32,29.28,29.3,163205.0,28.1817,28.201,28.1625,28.1817,163205.0
2022-10-28 15:00:00,29.3,29.31,29.25,29.29,323543.0,28.1817,28.1913,28.1336,28.1721,323543.0
2022-10-28 15:10:00,29.28,29.31,29.28,29.29,167437.0,28.1625,28.1913,28.1625,28.1721,167437.0
2022-10-28 15:20:00,29.29,29.33,29.28,29.32,227303.0,28.1721,28.2106,28.1625,28.201,227303.0
2022-10-28 15:30:00,29.31,29.32,29.27,29.28,407544.0,28.1913,28.201,28.1529,28.1625,407544.0
2022-10-28 15:40:00,29.28,29.29,29.21,29.22,588679.0,28.1625,28.1721,28.0952,28.1048,588679.0
2022-10-28 15:50:00,29.22,29.26,29.18,29.21,1765607.0,28.1048,28.1433,28.0663,28.0952,1765607.0
2022-10-31 09:30:00,29.3,29.31,29.13,29.21,358336.0,28.1817,28.1913,28.0182,28.0952,358336.0
2022-10-31 09:40:00,29.21,29.23,28.99,28.99,212646.0,28.0952,28.1144,27.8836,27.8836,212646.0
2022-10-31 09:50:00,28.99,29.1,28.99,29.02,226685.0,27.8836,27.9894,27.8836,27.9124,226685.0
2022-10-31 10:00:00,29.02,29.06,28.97,29.03,274044.0,27.9124,27.9509,27.8643,27.922,274044.0
2022-10-31 10:10:00,29.02,29.16,28.96,29.11,432569.0,27.9124,28.0471,27.8547,27.999,432569.0
2022-10-31 10:20:00,29.1,29.15,29.08,29.08,141824.0,27.9894,28.0375,27.9701,27.9701,141824.0
2022-10-31 10:30:00,29.08,29.16,29.07,29.14,174361.0,27.9701,28.0471,27.9605,28.0278,174361.0
2022-10-31 10:40:00,29.14,29.18,29.12,29.13,152794.0,28.0278,28.0663,28.0086,28.0182,152794.0
2022-10-31 10:50:00,29.13,29.16,29.08,29.12,152154.0,28.0182,28.0471,27.9701,28.0086,152154.0
2022-10-31 11:00:00,29.11,29.16,29.11,29.14,176444.0,27.999,28.0471,27.999,28.0278,176444.0
2022-10-31 11:10:00,29.14,29.19,29.1,29.17,194210.0,28.0278,28.0759,27.9894,28.0567,194210.0
2022-10-31 11:20:00,29.17,29.18,29.12,29.14,269254.0,28.0567,28.0663,28.0086,28.0278,269254.0
2022-10-31 11:30:00,29.14,29.16,29.09,29.1,173695.0,28.0278,28.0471,27.9797,27.9894,173695.0
2022-10-31 11:40:00,29.1,29.23,29.1,29.2,219030.0,27.9894,28.1144,27.9894,28.0855,219030.0
2022-10-31 11:50:00,29.2,29.29,29.15,29.2,223035.0,28.0855,28.1721,28.0375,28.0855,223035.0
2022-10-31 12:00:00,29.19,29.24,29.17,29.2,159147.0,28.0759,28.124,28.0567,28.0855,159147.0
2022-10-31 12:10:00,29.2,29.34,29.19,29.3,216056.0,28.0855,28.2202,28.0759,28.1817,216056.0
2022-10-31 12:20:00,29.3,29.3,29.21,29.23,132480.0,28.1817,28.1817,28.0952,28.1144,132480.0
2022-10-31 12:30:00,29.22,29.23,29.15,29.21,379832.0,28.1048,28.1144,28.0375,28.0952,379832.0
2022-10-31 12:40:00,29.21,29.25,29.18,29.24,161454.0,28.0952,28.1336,28.0663,28.124,161454.0
2022-10-31 12:50:00,29.24,29.27,29.22,29.26,164353.0,28.124,28.1529,28.1048,28.1433,164353.0
2022-10-31 13:00:00,29.26,29.3,29.23,29.3,135590.0,28.1433,28.1817,28.1144,28.1817,135590.0
2022-10-31 13:10:00,29.29,29.36,29.27,29.35,161183.0,28.1721,28.2394,28.1529,28.2298,161183.0
2022-10-31 13:20:00,29.35,29.35,29.29,29.32,203079.0,28.2298,28.2298,28.1721,28.201,203079.0
2022-10-31 13:30:00,29.32,29.34,29.26,29.27,164855.0,28.201,28.2202,28.1433,28.1529,164855.0
2022-10-31 13:40:00,29.27,29.29,29.23,29.27,183860.0,28.1529,28.1721,28.1144,28.1529,183860.0
2022-10-31 13:50:00,29.27,29.27,29.22,29.24,176687.0,28.1529,28.1529,28.1048,28.124,176687.0
2022-10-31 14:00:00,29.24,29.26,29.21,29.25,159243.0,28.124,28.1433,28.0952,28.1336,159243.0
2022-10-31 14:10:00,29.25,29.26,29.22,29.26,135949.0,28.1336,28.1433,28.1048,28.1433,135949.0
2022-10-31 14:20:00,29.26,29.26,29.22,29.23,150626.0,28.1433,28.1433,28.1048,28.1144,150626.0
2022-10-31 14:30:00,29.23,29.26,29.22,29.22,142629.0,28.1144,28.1433,28.1048,28.1048,142629.0
2022-10-31 14:40:00,29.22,29.26,29.21,29.21,182117.0,28.1048,28.1433,28.0952,28.0952,182117.0
2022-10-31 14:50:00,29.21,29.22,29.16,29.18,161071.0,28.0952,28.1048,28.0471,28.0663,161071.0
2022-10-31 15:00:00,29.18,29.18,29.1,29.11,154153.0,28.0663,28.0663,27.9894,27.999,154153.0
2022-10-31 15:10:00,29.11,29.15,29.1,29.13,186987.0,27.999,28.0375,27.9894,28.0182,186987.0
2022-10-31 15:20:00,29.13,29.17,29.11,29.15,196964.0,28.0182,28.0567,27.999,28.0375,196964.0
2022-10-31 15:30:00,29.14,29.22,29.11,29.21,306780.0,28.0278,28.1048,27.999,28.0952,306780.0
2022-10-31 15:40:00,29.21,29.24,29.17,29.19,349702.0,28.0952,28.124,28.0567,28.0759,349702.0
2022-10-31 15:50:00,29.18,29.19,29.03,29.06,2029159.0,28.0663,28.0759,27.922,27.9509,2029159.0
2022-11-01 09:30:00,29.37,29.44,29.23,29.27,354293.0,28.2491,28.3164,28.1144,28.1529,354293.0
2022-11-01 09:40:00,29.27,29.31,29.16,29.21,1016524.0,28.1529,28.1913,28.0471,28.0952,1016524.0
2022-11-01 09:50:00,29.2,29.25,29.13,29.19,303510.0,28.0855,28.1336,28.0182,28.0759,303510.0
2022-11-01 10:00:00,29.19,29.21,28.98,29.0,311711.0,28.0759,28.0952,27.8739,27.8932,311711.0
2022-11-01 10:10:00,29.0,29.06,28.92,28.93,469471.0,27.8932,27.9509,27.8162,27.8259,469471.0
2022-11-01 10:20:00,28.93,29.09,28.91,29.05,336169.0,27.8259,27.9797,27.8066,27.9413,336169.0
2022-11-01 10:30:00,29.05,29.16,29.0,29.06,805476.0,27.9413,28.0471,27.8932,27.9509,805476.0
2022-11-01 10:40:00,29.07,29.07,28.96,29.0,360544.0,27.9605,27.9605,27.8547,27.8932,360544.0
2022-11-01 10:50:00,28.99,29.04,28.91,28.95,238529.0,27.8836,27.9317,27.8066,27.8451,238529.0
2022-11-01 11:00:00,28.95,28.98,28.9,28.94,155836.0,27.8451,27.8739,27.797,27.8355,155836.0
2022-11-01 11:10:00,28.94,29.03,28.94,28.97,202628.0,27.8355,27.922,27.8355,27.8643,202628.0
2022-11-01 11:20:00,28.98,29.05,28.97,29.04,186953.0,27.8739,27.9413,27.8643,27.9317,186953.0
2022-11-01 11:30:00,29.04,29.08,28.94,28.99,338949.0,27.9317,27.9701,27.8355,27.8836,338949.0
2022-11-01 11:40:00,28.99,29.03,28.96,29.01,218172.0,27.8836,27.922,27.8547,27.9028,218172.0
2022-11-01 11:50:00,29.0,29.07,28.98,29.05,185142.0,27.8932,27.9605,27.8739,27.9413,185142.0
2022-11-01 12:00:00,29.04,29.1,29.01,29.05,602272.0,27.9317,27.9894,27.9028,27.9413,602272.0
2022-11-01 12:10:00,29.05,29.1,29.0,29.02,937840.0,27.9413,27.9894,27.8932,27.9124,937840.0
2022-11-01 12:20:00,29.02,29.05,28.98,29.02,175796.0,27.9124,27.9413,27.8739,27.9124,175796.0
2022-11-01 12:30:00,29.02,29.06,29.01,29.04,138157.0,27.9124,27.9509,27.9028,27.9317,138157.0
2022-11-01 12:40:00,29.05,29.1,29.03,29.1,146696.0,27.9413,27.9894,27.922,27.9894,146696.0
2022-11-01 12:50:00,29.1,29.1,29.04,29.08,190849.0,27.9894,27.9894,27.9317,27.9701,190849.0
2022-11-01 13:00:00,29.08,29.09,29.04,29.05,108458.0,27.9701,27.9797,27.9317,27.9413,108458.0
2022-11-01 13:10:00,29.05,29.12,29.05,29.09,107405.0,27.9413,28.0086,27.9413,27.9797,107405.0
2022-11-01 13:20:00,29.09,29.1,29.03,29.04,95133.0,27.9797,27.9894,27.922,27.9317,95133.0
2022-11-01 13:30:00,29.04,29.08,29.02,29.07,137148.0,27.9317,27.9701,27.9124,27.9605,137148.0
2022-11-01 13:40:00,29.06,29.08,29.03,29.04,129880.0,27.9509,27.9701,27.922,27.9317,129880.0
2022-11-01 13:50:00,29.04,29.06,29.03,29.05,226305.0,27.9317,27.9509,27.922,27.9413,226305.0
2022-11-01 14:00:00,29.05,29.08,29.02,29.04,189092.0,27.9413,27.9701,27.9124,27.9317,189092.0
2022-11-01 14:10:00,29.04,29.04,29.0,29.02,134129.0,27.9317,27.9317,27.8932,27.9124,134129.0
2022-11-01 14:20:00,29.01,29.08,29.0,29.05,189201.0,27.9028,27.9701,27.8932,27.9413,189201.0
2022-11-01 14:30:00,29.04,29.08,29.02,29.04,292076.0,27.9317,27.9701,27.9124,27.9317,292076.0
2022-11-01 14:40:00,29.04,29.05,29.0,29.02,281853.0,27.9317,27.9413,27.8932,27.9124,281853.0
2022-11-01 14:50:00,29.03,29.1,29.0,29.09,969176.0,27.922,27.9894,27.8932,27.9797,969176.0
2022-11-01 15:00:00,29.09,29.13,29.06,29.1,737352.0,27.9797,28.0182,27.9509,27.9894,737352.0
2022-11-01 15:10:00,29.1,29.1,29.04,29.08,254718.0,27.9894,27.9894,27.9317,27.9701,254718.0
2022-11-01 15:20:00,29.08,29.1,29.04,29.04,278600.0,27.9701,27.9894,27.9317,27.9317,278600.0
2022-11-01 15:30:00,29.05,29.07,29.01,29.02,371425.0,27.9413,27.9605,27.9028,27.9124,371425.0
2022-11-01 15:40:00,29.02,29.07,29.0,29.07,512483.0,27.9124,27.9605,27.8932,27.9605,512483.0
2022-11-01 15:50:00,29.07,29.1,29.04,29.04,1701341.0,27.9605,27.9894,27.9317,27.9317,1701341.0
2022-11-02 09:30:00,29.11,29.2,28.99,29.15,504505.0,27.999,28.0855,27.8836,28.0375,504505.0
2022-11-02 09:40:00,29.15,29.18,29.01,29.07,304097.0,28.0375,28.0663,27.9028,27.9605,304097.0
2022-11-02 09:50:00,29.07,29.09,28.98,29.07,256015.0,27.9605,27.9797,27.8739,27.9605,256015.0
2022-11-02 10:00:00,29.06,29.13,29.04,29.1,144526.0,27.9509,28.0182,27.9317,27.9894,144526.0
2022-11-02 10:10:00,29.1,29.19,29.09,29.15,206716.0,27.9894,28.0759,27.9797,28.0375,206716.0
2022-11-02 10:20:00,29.15,29.16,29.07,29.13,416601.0,28.0375,28.0471,27.9605,28.0182,416601.0
2022-11-02 10:30:00,29.13,29.19,29.08,29.14,288408.0,28.0182,28.0759,27.9701,28.0278,288408.0
2022-11-02 10:40:00,29.14,29.2,29.13,29.15,157293.0,28.0278,28.0855,28.0182,28.0375,157293.0
2022-11-02 10:50:00,29.15,29.19,29.12,29.17,99285.0,28.0375,28.0759,28.0086,28.0567,99285.0
2022-11-02 11:00:00,29.17,29.25,29.17,29.25,99345.0,28.0567,28.1336,28.0567,28.1336,99345.0
2022-11-02 11:10:00,29.26,29.3,29.24,29.28,101377.0,28.1433,28.1817,28.124,28.1625,101377.0
2022-11-02 11:20:00,29.29,29.29,29.2,29.21,137499.0,28.1721,28.1721,28.0855,28.0952,137499.0
2022-11-02 11:30:00,29.22,29.22,29.16,29.21,112401.0,28.1048,28.1048,28.0471,28.0952,112401.0
2022-11-02 11:40:00,29.21,29.3,29.2,29.29,111995.0,28.0952,28.1817,28.0855,28.1721,111995.0
2022-11-02 11:50:00,29.3,29.32,29.26,29.3,88374.0,28.1817,28.201,28.1433,28.1817,88374.0
2022-11-02 12:00:00,29.3,29.34,29.26,29.29,152075.0,28.1817,28.2202,28.1433,28.1721,152075.0
2022-11-02 12:10:00,29.29,29.32,29.25,29.28,101636.0,28.1721,28.201,28.1336,28.1625,101636.0
2022-11-02 12:20:00,29.28,29.28,29.2,29.21,109360.0,28.1625,28.1625,28.0855,28.0952,109360.0
2022-11-02 12:30:00,29.22,29.24,29.16,29.17,97112.0,28.1048,28.124,28.0471,28.0567,97112.0
2022-11-02 12:40:00,29.16,29.18,29.13,29.17,130992.0,28.0471,28.0663,28.0182,28.0567,130992.0
2022-11-02 12:50:00,29.17,29.23,29.16,29.16,348420.0,28.0567,28.1144,28.0471,28.0471,348420.0
2022-11-02 13:00:00,29.17,29.21,29.16,29.16,122177.0,28.0567,28.0952,28.0471,28.0471,122177.0
2022-11-02 13:10:00,29.17,29.17,29.12,29.14,69946.0,28.0567,28.0567,28.0086,28.0278,69946.0
2022-11-02 13:20:00,29.14,29.17,29.12,29.17,71000.0,28.0278,28.0567,28.0086,28.0567,71000.0
2022-11-02 13:30:00,29.16,29.19,29.12,29.18,100173.0,28.0471,28.0759,28.0086,28.0663,100173.0
2022-11-02 13:40:00,29.18,29.27,29.17,29.26,103538.0,28.0663,28.1529,28.0567,28.1433,103538.0
2022-11-02 13:50:00,29.26,29.3,29.24,29.27,111624.0,28.1433,28.1817,28.124,28.1529,111624.0
2022-11-02 14:00:00,29.27,29.65,29.19,29.59,491502.0,28.1529,28.5184,28.0759,28.4607,491502.0
2022-11-02 14:10:00,29.58,29.63,29.52,29.59,299897.0,28.451,28.4991,28.3933,28.4607,299897.0
2022-11-02 14:20:00,29.59,29.67,29.53,29.67,209274.0,28.4607,28.5376,28.403,28.5376,209274.0
2022-11-02 14:30:00,29.67,29.74,29.27,29.41,797994.0,28.5376,28.6049,28.1529,28.2875,797994.0
2022-11-02 14:40:00,29.4,29.58,29.3,29.31,717519.0,28.2779,28.451,28.1817,28.1913,717519.0
2022-11-02 14:50:00,29.32,29.35,28.99,29.11,526192.0,28.201,28.2298,27.8836,27.999,526192.0
2022-11-02 15:00:00,29.11,29.29,29.06,29.26,370705.0,27.999,28.1721,27.9509,28.1433,370705.0
2022-11-02 15:10:00,29.26,29.26,29.01,29.01,356520.0,28.1433,28.1433,27.9028,27.9028,356520.0
2022-11-02 15:20:00,29.01,29.01,28.75,28.83,398724.0,27.9028,27.9028,27.6527,27.7297,398724.0
2022-11-02 15:30:00,28.83,28.83,28.69,28.76,351113.0,27.7297,27.7297,27.595,27.6623,351113.0
2022-11-02 15:40:00,28.76,28.77,28.63,28.65,340278.0,27.6623,27.672,27.5373,27.5565,340278.0
2022-11-02 15:50:00,28.66,28.66,28.52,28.52,1129175.0,27.5662,27.5662,27.4315,27.4315,1129175.0
2022-11-03 09:30:00,28.36,28.37,28.19,28.27,440478.0,27.2776,27.2872,27.1141,27.191,440478.0
2022-11-03 09:40:00,28.27,28.36,28.12,28.22,478288.0,27.191,27.2776,27.0468,27.1429,478288.0
2022-11-03 09:50:00,28.21,28.26,28.16,28.17,446110.0,27.1333,27.1814,27.0852,27.0949,446110.0
2022-11-03 10:00:00,28.17,28.42,28.13,28.37,294453.0,27.0949,27.3353,27.0564,27.2872,294453.0
2022-11-03 10:10:00,28.37,28.52,28.32,28.48,324892.0,27.2872,27.4315,27.2391,27.393,324892.0
2022-11-03 10:20:00,28.47,28.65,28.45,28.63,364720.0,27.3834,27.5565,27.3642,27.5373,364720.0
2022-11-03 10:30:00,28.64,28.66,28.57,28.65,436612.0,27.5469,27.5662,27.4796,27.5565,436612.0
2022-11-03 10:40:00,28.64,28.74,28.63,28.73,300335.0,27.5469,27.6431,27.5373,27.6335,300335.0
2022-11-03 10:50:00,28.73,28.81,28.72,28.76,288016.0,27.6335,27.7104,27.6239,27.6623,288016.0
2022-11-03 11:00:00,28.77,28.8,28.73,28.77,320650.0,27.672,27.7008,27.6335,27.672,320650.0
2022-11-03 11:10:00,28.77,28.81,28.72,28.76,210283.0,27.672,27.7104,27.6239,27.6623,210283.0
2022-11-03 11:20:00,28.76,28.81,28.72,28.74,289119.0,27.6623,27.7104,27.6239,27.6431,289119.0
2022-11-03 11:30:00,28.73,28.82,28.68,28.81,124602.0,27.6335,27.72,27.5854,27.7104,124602.0
2022-11-03 11:40:00,28.8,28.87,28.79,28.82,112147.0,27.7008,27.7681,27.6912,27.72,112147.0
2022-11-03 11:50:00,28.81,28.85,28.79,28.83,108233.0,27.7104,27.7489,27.6912,27.7297,108233.0
2022-11-03 12:00:00,28.84,28.92,28.82,28.91,166141.0,27.7393,27.8162,27.72,27.8066,166141.0
2022-11-03 12:10:00,28.91,29.01,28.89,28.97,440664.0,27.8066,27.9028,27.7874,27.8643,440664.0
2022-11-03 12:20:00,28.98,29.01,28.88,28.9,392188.0,27.8739,27.9028,27.7778,27.797,392188.0
2022-11-03 12:30:00,28.9,28.99,28.89,28.94,353752.0,27.797,27.8836,27.7874,27.8355,353752.0
2022-11-03 12:40:00,28.95,29.07,28.92,29.05,363663.0,27.8451,27.9605,27.8162,27.9413,363663.0
2022-11-03 12:50:00,29.05,29.16,29.05,29.1,391211.0,27.9413,28.0471,27.9413,27.9894,391211.0
2022-11-03 13:00:00,29.1,29.15,29.08,29.14,581208.0,27.9894,28.0375,27.9701,28.0278,581208.0
2022-11-03 13:10:00,29.14,29.16,29.1,29.14,426355.0,28.0278,28.0471,27.9894,28.0278,426355.0
2022-11-03 13:20:00,29.14,29.16,29.1,29.13,423450.0,28.0278,28.0471,27.9894,28.0182,423450.0
2022-11-03 13:30:00,29.13,29.15,29.09,29.14,222480.0,28.0182,28.0375,27.9797,28.0278,222480.0
2022-11-03 13:40:00,29.14,29.16,29.1,29.14,214595.0,28.0278,28.0471,27.9894,28.0278,214595.0
2022-11-03 13:50:00,29.13,29.16,29.1,29.12,274887.0,28.0182,28.0471,27.9894,28.0086,274887.0
2022-11-03 14:00:00,29.11,29.12,29.03,29.09,227509.0,27.999,28.0086,27.922,27.9797,227509.0
2022-11-03 14:10:00,29.09,29.09,29.04,29.08,386100.0,27.9797,27.9797,27.9317,27.9701,386100.0
2022-11-03 14:20:00,29.08,29.11,29.06,29.11,185859.0,27.9701,27.999,27.9509,27.999,185859.0
2022-11-03 14:30:00,29.11,29.14,29.08,29.09,237868.0,27.999,28.0278,27.9701,27.9797,237868.0
2022-11-03 14:40:00,29.09,29.14,29.06,29.14,416243.0,27.9797,28.0278,27.9509,28.0278,416243.0
2022-11-03 14:50:00,29.14,29.16,29.1,29.16,191862.0,28.0278,28.0471,27.9894,28.0471,191862.0
2022-11-03 15:00:00,29.16,29.19,29.14,29.17,279814.0,28.0471,28.0759,28.0278,28.0567,279814.0
2022-11-03 15:10:00,29.17,29.2,29.14,29.19,262656.0,28.0567,28.0855,28.0278,28.0759,262656.0
2022-11-03 15:20:00,29.19,29.23,29.17,29.2,333729.0,28.0759,28.1144,28.0567,28.0855,333729.0
2022-11-03 15:30:00,29.2,29.23,29.13,29.16,485022.0,28.0855,28.1144,28.0182,28.0471,485022.0
2022-11-03 15:40:00,29.16,29.17,29.09,29.11,787687.0,28.0471,28.0567,27.9797,27.999,787687.0
2022-11-03 15:50:00,29.11,29.14,28.96,29.02,2960716.0,27.999,28.0278,27.8547,27.9124,2960716.0
2022-11-04 09:30:00,29.21,29.53,29.21,29.4,449413.0,28.0952,28.403,28.0952,28.2779,449413.0
2022-11-04 09:40:00,29.41,29.46,29.31,29.38,538951.0,28.2875,28.3356,28.1913,28.2587,538951.0
2022-11-04 09:50:00,29.39,29.57,29.34,29.52,286765.0,28.2683,28.4414,28.2202,28.3933,286765.0
2022-11-04 10:00:00,29.53,29.65,29.49,29.6,275739.0,28.403,28.5184,28.3645,28.4703,275739.0
2022-11-04 10:10:00,29.6,29.76,29.59,29.65,259030.0,28.4703,28.6242,28.4607,28.5184,259030.0
2022-11-04 10:20:00,29.65,29.77,29.61,29.73,250571.0,28.5184,28.6338,28.4799,28.5953,250571.0
2022-11-04 10:30:00,29.73,29.77,29.66,29.71,246563.0,28.5953,28.6338,28.528,28.5761,246563.0
2022-11-04 10:40:00,29.71,29.77,29.66,29.7,186309.0,28.5761,28.6338,28.528,28.5665,186309.0
2022-11-04 10:50:00,29.69,29.72,29.55,29.59,230855.0,28.5568,28.5857,28.4222,28.4607,230855.0
2022-11-04 11:00:00,29.59,29.64,29.57,29.59,212233.0,28.4607,28.5088,28.4414,28.4607,212233.0
2022-11-04 11:10:00,29.6,29.63,29.55,29.59,191623.0,28.4703,28.4991,28.4222,28.4607,191623.0
2022-11-04 11:20:00,29.6,29.64,29.47,29.48,248875.0,28.4703,28.5088,28.3452,28.3549,248875.0
2022-11-04 11:30:00,29.48,29.53,29.45,29.46,194043.0,28.3549,28.403,28.326,28.3356,194043.0
2022-11-04 11:40:00,29.46,29.47,29.4,29.43,176335.0,28.3356,28.3452,28.2779,28.3068,176335.0
2022-11-04 11:50:00,29.42,29.42,29.31,29.31,243248.0,28.2971,28.2971,28.1913,28.1913,243248.0
2022-11-04 12:00:00,29.3,29.37,29.27,29.36,217494.0,28.1817,28.2491,28.1529,28.2394,217494.0
2022-11-04 12:10:00,29.35,29.44,29.31,29.41,120048.0,28.2298,28.3164,28.1913,28.2875,120048.0
2022-11-04 12:20:00,29.41,29.44,29.37,29.44,242222.0,28.2875,28.3164,28.2491,28.3164,242222.0
2022-11-04 12:30:00,29.44,29.47,29.39,29.39,262138.0,28.3164,28.3452,28.2683,28.2683,262138.0
2022-11-04 12:40:00,29.4,29.44,29.35,29.42,369056.0,28.2779,28.3164,28.2298,28.2971,369056.0
2022-11-04 12:50:00,29.41,29.5,29.4,29.49,343416.0,28.2875,28.3741,28.2779,28.3645,343416.0
2022-11-04 13:00:00,29.48,29.53,29.35,29.36,322045.0,28.3549,28.403,28.2298,28.2394,322045.0
2022-11-04 13:10:00,29.36,29.46,29.35,29.38,170754.0,28.2394,28.3356,28.2298,28.2587,170754.0
2022-11-04 13:20:00,29.38,29.39,29.3,29.3,122323.0,28.2587,28.2683,28.1817,28.1817,122323.0
2022-11-04 13:30:00,29.3,29.34,29.27,29.29,119151.0,28.1817,28.2202,28.1529,28.1721,119151.0
2022-11-04 13:40:00,29.29,29.3,29.24,29.29,157748.0,28.1721,28.1817,28.124,28.1721,157748.0
2022-11-04 13:50:00,29.29,29.32,29.27,29.32,219016.0,28.1721,28.201,28.1529,28.201,219016.0
2022-11-04 14:00:00,29.31,29.36,29.28,29.31,169129.0,28.1913,28.2394,28.1625,28.1913,169129.0
2022-11-04 14:10:00,29.31,29.4,29.3,29.39,168868.0,28.1913,28.2779,28.1817,28.2683,168868.0
2022-11-04 14:20:00,29.4,29.47,29.36,29.44,147778.0,28.2779,28.3452,28.2394,28.3164,147778.0
2022-11-04 14:30:00,29.44,29.5,29.42,29.49,181973.0,28.3164,28.3741,28.2971,28.3645,181973.0
2022-11-04 14:40:00,29.49,29.58,29.48,29.55,226447.0,28.3645,28.451,28.3549,28.4222,226447.0
2022-11-04 14:50:00,29.55,29.62,29.54,29.6,178988.0,28.4222,28.4895,28.4126,28.4703,178988.0
2022-11-04 15:00:00,29.6,29.66,29.57,29.65,212914.0,28.4703,28.528,28.4414,28.5184,212914.0
2022-11-04 15:10:00,29.65,29.67,29.6,29.62,239195.0,28.5184,28.5376,28.4703,28.4895,239195.0
2022-11-04 15:20:00,29.62,29.62,29.54,29.62,362470.0,28.4895,28.4895,28.4126,28.4895,362470.0
2022-11-04 15:30:00,29.61,29.63,29.55,29.59,361522.0,28.4799,28.4991,28.4222,28.4607,361522.0
2022-11-04 15:40:00,29.58,29.69,29.56,29.62,405478.0,28.451,28.5568,28.4318,28.4895,405478.0
2022-11-04 15:50:00,29.63,29.65,29.53,29.64,1355341.0,28.4991,28.5184,28.403,28.5088,1355341.0
2022-11-07 09:30:00,29.81,29.89,29.72,29.79,324409.0,28.6723,28.7492,28.5857,28.653,324409.0
2022-11-07 09:40:00,29.79,29.88,29.75,29.86,229849.0,28.653,28.7396,28.6146,28.7204,229849.0
2022-11-07 09:50:00,29.86,29.86,29.68,29.7,244885.0,28.7204,28.7204,28.5472,28.5665,244885.0
2022-11-07 10:00:00,29.71,29.84,29.7,29.78,219264.0,28.5761,28.7011,28.5665,28.6434,219264.0
2022-11-07 10:10:00,29.78,29.87,29.74,29.84,210482.0,28.6434,28.73,28.6049,28.7011,210482.0
2022-11-07 10:20:00,29.85,29.85,29.71,29.76,136534.0,28.7107,28.7107,28.5761,28.6242,136534.0
2022-11-07 10:30:00,29.76,29.79,29.68,29.7,152457.0,28.6242,28.653,28.5472,28.5665,152457.0
2022-11-07 10:40:00,29.7,29.76,29.69,29.75,159032.0,28.5665,28.6242,28.5568,28.6146,159032.0
2022-11-07 10:50:00,29.74,29.77,29.71,29.73,115944.0,28.6049,28.6338,28.5761,28.5953,115944.0
2022-11-07 11:00:00,29.73,29.74,29.67,29.71,107040.0,28.5953,28.6049,28.5376,28.5761,107040.0
2022-11-07 11:10:00,29.71,29.72,29.66,29.69,89363.0,28.5761,28.5857,28.528,28.5568,89363.0
2022-11-07 11:20:00,29.69,29.75,29.66,29.75,124627.0,28.5568,28.6146,28.528,28.6146,124627.0
2022-11-07 11:30:00,29.75,29.79,29.74,29.76,133461.0,28.6146,28.653,28.6049,28.6242,133461.0
2022-11-07 11:40:00,29.76,29.77,29.69,29.75,158818.0,28.6242,28.6338,28.5568,28.6146,158818.0
2022-11-07 11:50:00,29.75,29.76,29.7,29.72,88903.0,28.6146,28.6242,28.5665,28.5857,88903.0
2022-11-07 12:00:00,29.71,29.78,29.69,29.78,184128.0,28.5761,28.6434,28.5568,28.6434,184128.0
2022-11-07 12:10:00,29.78,29.82,29.75,29.8,179121.0,28.6434,28.6819,28.6146,28.6626,179121.0
2022-11-07 12:20:00,29.8,29.83,29.78,29.83,147493.0,28.6626,28.6915,28.6434,28.6915,147493.0
2022-11-07 12:30:00,29.83,29.84,29.79,29.81,144782.0,28.6915,28.7011,28.653,28.6723,144782.0
2022-11-07 12:40:00,29.81,29.83,29.75,29.77,135871.0,28.6723,28.6915,28.6146,28.6338,135871.0
2022-11-07 12:50:00,29.76,29.77,29.72,29.76,102325.0,28.6242,28.6338,28.5857,28.6242,102325.0
2022-11-07 13:00:00,29.76,29.8,29.75,29.79,73433.0,28.6242,28.6626,28.6146,28.653,73433.0
2022-11-07 13:10:00,29.78,29.82,29.78,29.82,110813.0,28.6434,28.6819,28.6434,28.6819,110813.0
2022-11-07 13:20:00,29.82,29.83,29.78,29.8,109662.0,28.6819,28.6915,28.6434,28.6626,109662.0
2022-11-07 13:30:00,29.81,29.82,29.77,29.81,77588.0,28.6723,28.6819,28.6338,28.6723,77588.0
2022-11-07 13:40:00,29.81,29.84,29.78,29.83,171869.0,28.6723,28.7011,28.6434,28.6915,171869.0
2022-11-07 13:50:00,29.83,29.85,29.82,29.84,84882.0,28.6915,28.7107,28.6819,28.7011,84882.0
2022-11-07 14:00:00,29.84,29.86,29.83,29.85,76149.0,28.7011,28.7204,28.6915,28.7107,76149.0
2022-11-07 14:10:00,29.86,29.93,29.85,29.92,168660.0,28.7204,28.7877,28.7107,28.7781,168660.0
2022-11-07 14:20:00,29.92,29.95,29.88,29.94,133972.0,28.7781,28.8069,28.7396,28.7973,133972.0
2022-11-07 14:30:00,29.94,29.97,29.93,29.96,139792.0,28.7973,28.8262,28.7877,28.8165,139792.0
2022-11-07 14:40:00,29.96,29.98,29.93,29.98,183820.0,28.8165,28.8358,28.7877,28.8358,183820.0
2022-11-07 14:50:00,29.98,29.99,29.93,29.94,242055.0,28.8358,28.8454,28.7877,28.7973,242055.0
2022-11-07 15:00:00,29.94,29.97,29.93,29.95,121800.0,28.7973,28.8262,28.7877,28.8069,121800.0
2022-11-07 15:10:00,29.95,30.0,29.93,30.0,150003.0,28.8069,28.855,28.7877,28.855,150003.0
2022-11-07 15:20:00,30.0,30.01,29.97,30.0,225539.0,28.855,28.8646,28.8262,28.855,225539.0
2022-11-07 15:30:00,30.0,30.02,29.98,30.01,228626.0,28.855,28.8742,28.8358,28.8646,228626.0
2022-11-07 15:40:00,30.01,30.01,29.95,29.97,399557.0,28.8646,28.8646,28.8069,28.8262,399557.0
2022-11-07 15:50:00,29.96,29.98,29.9,29.95,959263.0,28.8165,28.8358,28.7588,28.8069,959263.0
2022-11-08 09:30:00,29.98,30.11,29.97,30.0,345205.0,28.8358,28.9608,28.8262,28.855,345205.0
2022-11-08 09:40:00,30.0,30.03,29.92,29.98,297959.0,28.855,28.8839,28.7781,28.8358,297959.0
2022-11-08 09:50:00,29.98,30.08,29.96,30.01,209096.0,28.8358,28.932,28.8165,28.8646,209096.0
2022-11-08 10:00:00,30.01,30.12,30.0,30.06,339734.0,28.8646,28.9704,28.855,28.9127,339734.0
2022-11-08 10:10:00,30.05,30.12,30.03,30.09,233799.0,28.9031,28.9704,28.8839,28.9416,233799.0
2022-11-08 10:20:00,30.09,30.12,29.94,29.96,260246.0,28.9416,28.9704,28.7973,28.8165,260246.0
2022-11-08 10:30:00,29.96,29.96,29.84,29.87,389672.0,28.8165,28.8165,28.7011,28.73,389672.0
2022-11-08 10:40:00,29.88,29.97,29.87,29.92,279974.0,28.7396,28.8262,28.73,28.7781,279974.0
2022-11-08 10:50:00,29.92,29.94,29.83,29.86,226020.0,28.7781,28.7973,28.6915,28.7204,226020.0
2022-11-08 11:00:00,29.86,29.87,29.8,29.82,175636.0,28.7204,28.73,28.6626,28.6819,175636.0
2022-11-08 11:10:00,29.82,29.87,29.79,29.8,219992.0,28.6819,28.73,28.653,28.6626,219992.0
2022-11-08 11:20:00,29.81,29.85,29.78,29.79,237822.0,28.6723,28.7107,28.6434,28.653,237822.0
2022-11-08 11:30:00,29.79,29.83,29.78,29.83,174991.0,28.653,28.6915,28.6434,28.6915,174991.0
2022-11-08 11:40:00,29.83,29.87,29.8,29.83,177071.0,28.6915,28.73,28.6626,28.6915,177071.0
2022-11-08 11:50:00,29.82,29.83,29.76,29.78,182228.0,28.6819,28.6915,28.6242,28.6434,182228.0
2022-11-08 12:00:00,29.78,29.79,29.74,29.78,223408.0,28.6434,28.653,28.6049,28.6434,223408.0
2022-11-08 12:10:00,29.78,29.82,29.74,29.76,145596.0,28.6434,28.6819,28.6049,28.6242,145596.0
2022-11-08 12:20:00,29.76,29.79,29.72,29.73,233887.0,28.6242,28.653,28.5857,28.5953,233887.0
2022-11-08 12:30:00,29.74,29.78,29.69,29.77,204551.0,28.6049,28.6434,28.5568,28.6338,204551.0
2022-11-08 12:40:00,29.78,29.81,29.75,29.8,221797.0,28.6434,28.6723,28.6146,28.6626,221797.0
2022-11-08 12:50:00,29.8,29.85,29.79,29.84,137030.0,28.6626,28.7107,28.653,28.7011,137030.0
2022-11-08 13:00:00,29.83,29.93,29.81,29.91,220529.0,28.6915,28.7877,28.6723,28.7684,220529.0
2022-11-08 13:10:00,29.91,29.93,29.89,29.9,182128.0,28.7684,28.7877,28.7492,28.7588,182128.0
2022-11-08 13:20:00,29.91,29.91,29.7,29.73,237523.0,28.7684,28.7684,28.5665,28.5953,237523.0
2022-11-08 13:30:00,29.73,29.73,29.68,29.73,205911.0,28.5953,28.5953,28.5472,28.5953,205911.0
2022-11-08 13:40:00,29.72,29.79,29.71,29.74,164686.0,28.5857,28.653,28.5761,28.6049,164686.0
2022-11-08 13:50:00,29.75,29.77,29.64,29.67,236112.0,28.6146,28.6338,28.5088,28.5376,236112.0
2022-11-08 14:00:00,29.66,29.71,29.62,29.63,186126.0,28.528,28.5761,28.4895,28.4991,186126.0
2022-11-08 14:10:00,29.63,29.69,29.6,29.66,152239.0,28.4991,28.5568,28.4703,28.528,152239.0
2022-11-08 14:20:00,29.66,29.67,29.49,29.49,390314.0,28.528,28.5376,28.3645,28.3645,390314.0
2022-11-08 14:30:00,29.49,29.64,29.45,29.63,245024.0,28.3645,28.5088,28.326,28.4991,245024.0
2022-11-08 14:40:00,29.62,29.73,29.61,29.72,156591.0,28.4895,28.5953,28.4799,28.5857,156591.0
2022-11-08 14:50:00,29.73,29.82,29.71,29.78,480269.0,28.5953,28.6819,28.5761,28.6434,480269.0
2022-11-08 15:00:00,29.77,29.86,29.77,29.83,244214.0,28.6338,28.7204,28.6338,28.6915,244214.0
2022-11-08 15:10:00,29.83,29.91,29.8,29.91,296029.0,28.6915,28.7684,28.6626,28.7684,296029.0
2022-11-08 15:20:00,29.9,29.95,29.86,29.94,312989.0,28.7588,28.8069,28.7204,28.7973,312989.0
2022-11-08 15:30:00,29.94,30.05,29.91,29.99,613533.0,28.7973,28.9031,28.7684,28.8454,613533.0
2022-11-08 15:40:00,29.99,30.01,29.92,29.97,364348.0,28.8454,28.8646,28.7781,28.8262,364348.0
2022-11-08 15:50:00,29.97,30.01,29.96,29.98,1709078.0,28.8262,28.8646,28.8165,28.8358,1709078.0
2022-11-09 09:30:00,29.82,29.91,29.71,29.79,340358.0,28.6819,28.7684,28.5761,28.653,340358.0
2022-11-09 09:40:00,29.78,29.78,29.68,29.77,238587.0,28.6434,28.6434,28.5472,28.6338,238587.0
2022-11-09 09:50:00,29.77,29.77,29.65,29.71,371310.0,28.6338,28.6338,28.5184,28.5761,371310.0
2022-11-09 10:00:00,29.71,29.9,29.7,29.89,247512.0,28.5761,28.7588,28.5665,28.7492,247512.0
2022-11-09 10:10:00,29.88,29.9,29.83,29.89,139072.0,28.7396,28.7588,28.6915,28.7492,139072.0
2022-11-09 10:20:00,29.89,29.9,29.8,29.83,87549.0,28.7492,28.7588,28.6626,28.6915,87549.0
2022-11-09 10:30:00,29.84,29.86,29.71,29.76,123764.0,28.7011,28.7204,28.5761,28.6242,123764.0
2022-11-09 10:40:00,29.76,29.78,29.71,29.75,107141.0,28.6242,28.6434,28.5761,28.6146,107141.0
2022-11-09 10:50:00,29.75,29.75,29.67,29.72,161794.0,28.6146,28.6146,28.5376,28.5857,161794.0
2022-11-09 11:00:00,29.73,29.77,29.7,29.74,341070.0,28.5953,28.6338,28.5665,28.6049,341070.0
2022-11-09 11:10:00,29.74,29.8,29.69,29.79,118446.0,28.6049,28.6626,28.5568,28.653,118446.0
2022-11-09 11:20:00,29.79,29.79,29.7,29.74,99874.0,28.653,28.653,28.5665,28.6049,99874.0
2022-11-09 11:30:00,29.75,29.79,29.71,29.77,87398.0,28.6146,28.653,28.5761,28.6338,87398.0
2022-11-09 11:40:00,29.77,29.87,29.76,29.87,137425.0,28.6338,28.73,28.6242,28.73,137425.0
2022-11-09 11:50:00,29.87,29.88,29.8,29.82,246306.0,28.73,28.7396,28.6626,28.6819,246306.0
2022-11-09 12:00:00,29.83,29.84,29.74,29.76,226257.0,28.6915,28.7011,28.6049,28.6242,226257.0
2022-11-09 12:10:00,29.76,29.79,29.72,29.78,87187.0,28.6242,28.653,28.5857,28.6434,87187.0
2022-11-09 12:20:00,29.78,29.81,29.71,29.71,96990.0,28.6434,28.6723,28.5761,28.5761,96990.0
2022-11-09 12:30:00,29.71,29.79,29.7,29.74,90565.0,28.5761,28.653,28.5665,28.6049,90565.0
2022-11-09 12:40:00,29.74,29.78,29.72,29.75,82365.0,28.6049,28.6434,28.5857,28.6146,82365.0
2022-11-09 12:50:00,29.75,29.76,29.71,29.74,74082.0,28.6146,28.6242,28.5761,28.6049,74082.0
2022-11-09 13:00:00,29.74,29.75,29.62,29.65,144534.0,28.6049,28.6146,28.4895,28.5184,144534.0
2022-11-09 13:10:00,29.66,29.67,29.6,29.65,85073.0,28.528,28.5376,28.4703,28.5184,85073.0
2022-11-09 13:20:00,29.64,29.65,29.6,29.63,186578.0,28.5088,28.5184,28.4703,28.4991,186578.0
2022-11-09 13:30:00,29.62,29.62,29.52,29.55,70289.0,28.4895,28.4895,28.3933,28.4222,70289.0
2022-11-09 13:40:00,29.55,29.58,29.5,29.52,123628.0,28.4222,28.451,28.3741,28.3933,123628.0
2022-11-09 13:50:00,29.52,29.54,29.47,29.53,121046.0,28.3933,28.4126,28.3452,28.403,121046.0
2022-11-09 14:00:00,29.52,29.55,29.48,29.53,121362.0,28.3933,28.4222,28.3549,28.403,121362.0
2022-11-09 14:10:00,29.53,29.56,29.52,29.53,79691.0,28.403,28.4318,28.3933,28.403,79691.0
2022-11-09 14:20:00,29.53,29.54,29.48,29.5,87265.0,28.403,28.4126,28.3549,28.3741,87265.0
2022-11-09 14:30:00,29.5,29.5,29.42,29.43,90943.0,28.3741,28.3741,28.2971,28.3068,90943.0
2022-11-09 14:40:00,29.43,29.48,29.41,29.43,109378.0,28.3068,28.3549,28.2875,28.3068,109378.0
2022-11-09 14:50:00,29.43,29.43,29.39,29.41,137683.0,28.3068,28.3068,28.2683,28.2875,137683.0
2022-11-09 15:00:00,29.41,29.5,29.39,29.48,140601.0,28.2875,28.3741,28.2683,28.3549,140601.0
2022-11-09 15:10:00,29.48,29.49,29.44,29.49,140962.0,28.3549,28.3645,28.3164,28.3645,140962.0
2022-11-09 15:20:00,29.49,29.49,29.42,29.44,222167.0,28.3645,28.3645,28.2971,28.3164,222167.0
2022-11-09 15:30:00,29.44,29.46,29.39,29.45,333302.0,28.3164,28.3356,28.2683,28.326,333302.0
2022-11-09 15:40:00,29.45,29.46,29.36,29.38,454251.0,28.326,28.3356,28.2394,28.2587,454251.0
2022-11-09 15:50:00,29.38,29.46,29.37,29.42,1269598.0,28.2587,28.3356,28.2491,28.2971,1269598.0
2022-11-10 09:30:00,30.5,30.59,30.35,30.41,869707.0,29.3359,29.4225,29.1917,29.2494,869707.0
2022-11-10 09:40:00,30.41,30.47,30.24,30.27,693393.0,29.2494,29.3071,29.0859,29.1147,693393.0
2022-11-10 09:50:00,30.27,30.49,30.26,30.48,424934.0,29.1147,29.3263,29.1051,29.3167,424934.0
2022-11-10 10:00:00,30.49,30.61,30.47,30.59,351703.0,29.3263,29.4417,29.3071,29.4225,351703.0
2022-11-10 10:10:00,30.59,30.6,30.33,30.37,247093.0,29.4225,29.4321,29.1724,29.2109,247093.0
2022-11-10 10:20:00,30.36,30.47,30.36,30.46,358029.0,29.2013,29.3071,29.2013,29.2975,358029.0
2022-11-10 10:30:00,30.47,30.51,30.4,30.47,453470.0,29.3071,29.3455,29.2397,29.3071,453470.0
2022-11-10 10:40:00,30.46,30.66,30.45,30.66,228499.0,29.2975,29.4898,29.2878,29.4898,228499.0
2022-11-10 10:50:00,30.65,30.79,30.63,30.79,213973.0,29.4802,29.6149,29.461,29.6149,213973.0
2022-11-10 11:00:00,30.79,30.81,30.74,30.75,225807.0,29.6149,29.6341,29.5668,29.5764,225807.0
2022-11-10 11:10:00,30.75,30.76,30.66,30.73,252979.0,29.5764,29.586,29.4898,29.5572,252979.0
2022-11-10 11:20:00,30.73,30.78,30.7,30.73,166487.0,29.5572,29.6052,29.5283,29.5572,166487.0
2022-11-10 11:30:00,30.73,30.79,30.72,30.76,183313.0,29.5572,29.6149,29.5475,29.586,183313.0
2022-11-10 11:40:00,30.76,30.8,30.72,30.73,140059.0,29.586,29.6245,29.5475,29.5572,140059.0
2022-11-10 11:50:00,30.73,30.75,30.71,30.71,147621.0,29.5572,29.5764,29.5379,29.5379,147621.0
2022-11-10 12:00:00,30.71,30.72,30.57,30.59,172801.0,29.5379,29.5475,29.4033,29.4225,172801.0
2022-11-10 12:10:00,30.59,30.65,30.55,30.64,137213.0,29.4225,29.4802,29.384,29.4706,137213.0
2022-11-10 12:20:00,30.63,30.63,30.52,30.53,233994.0,29.461,29.461,29.3552,29.3648,233994.0
2022-11-10 12:30:00,30.53,30.54,30.48,30.53,286381.0,29.3648,29.3744,29.3167,29.3648,286381.0
2022-11-10 12:40:00,30.52,30.58,30.49,30.55,224051.0,29.3552,29.4129,29.3263,29.384,224051.0
2022-11-10 12:50:00,30.55,30.56,30.48,30.51,125582.0,29.384,29.3936,29.3167,29.3455,125582.0
2022-11-10 13:00:00,30.51,30.66,30.5,30.66,114432.0,29.3455,29.4898,29.3359,29.4898,114432.0
2022-11-10 13:10:00,30.66,30.73,30.64,30.68,208827.0,29.4898,29.5572,29.4706,29.5091,208827.0
2022-11-10 13:20:00,30.68,30.76,30.67,30.74,219956.0,29.5091,29.586,29.4994,29.5668,219956.0
2022-11-10 13:30:00,30.74,30.75,30.65,30.69,201001.0,29.5668,29.5764,29.4802,29.5187,201001.0
2022-11-10 13:40:00,30.69,30.74,30.65,30.73,313856.0,29.5187,29.5668,29.4802,29.5572,313856.0
2022-11-10 13:50:00,30.72,30.73,30.65,30.73,140330.0,29.5475,29.5572,29.4802,29.5572,140330.0
2022-11-10 14:00:00,30.73,30.79,30.72,30.79,121664.0,29.5572,29.6149,29.5475,29.6149,121664.0
2022-11-10 14:10:00,30.79,30.87,30.79,30.87,171034.0,29.6149,29.6918,29.6149,29.6918,171034.0
2022-11-10 14:20:00,30.86,30.9,30.83,30.9,243473.0,29.6822,29.7207,29.6533,29.7207,243473.0
2022-11-10 14:30:00,30.88,30.92,30.87,30.9,186342.0,29.7014,29.7399,29.6918,29.7207,186342.0
2022-11-10 14:40:00,30.9,30.91,30.88,30.91,224629.0,29.7207,29.7303,29.7014,29.7303,224629.0
2022-11-10 14:50:00,30.91,31.0,30.88,31.0,259887.0,29.7303,29.8168,29.7014,29.8168,259887.0
2022-11-10 15:00:00,30.99,31.05,30.98,31.04,190085.0,29.8072,29.8649,29.7976,29.8553,190085.0
2022-11-10 15:10:00,31.05,31.07,30.99,31.0,274891.0,29.8649,29.8842,29.8072,29.8168,274891.0
2022-11-10 15:20:00,31.0,31.07,30.98,31.07,231558.0,29.8168,29.8842,29.7976,29.8842,231558.0
2022-11-10 15:30:00,31.07,31.12,31.06,31.1,354308.0,29.8842,29.9323,29.8746,29.913,354308.0
2022-11-10 15:40:00,31.1,31.2,31.09,31.18,665842.0,29.913,30.0092,29.9034,29.99,665842.0
2022-11-10 15:50:00,31.18,31.3,31.18,31.2,2306173.0,29.99,30.1054,29.99,30.0092,2306173.0
2022-11-11 09:30:00,31.62,31.77,31.45,31.54,337897.0,30.4132,30.5575,30.2497,30.3362,337897.0
2022-11-11 09:40:00,31.54,31.61,31.45,31.5,294557.0,30.3362,30.4036,30.2497,30.2978,294557.0
2022-11-11 09:50:00,31.5,31.56,31.42,31.46,417713.0,30.2978,30.3555,30.2208,30.2593,417713.0
2022-11-11 10:00:00,31.46,31.55,31.35,31.45,280056.0,30.2593,30.3459,30.1535,30.2497,280056.0
2022-11-11 10:10:00,31.44,31.8,31.44,31.79,480310.0,30.2401,30.5863,30.2401,30.5767,480310.0
2022-11-11 10:20:00,31.79,31.83,31.65,31.66,228288.0,30.5767,30.6152,30.442,30.4517,228288.0
2022-11-11 10:30:00,31.66,31.72,31.64,31.64,224968.0,30.4517,30.5094,30.4324,30.4324,224968.0
2022-11-11 10:40:00,31.63,31.75,31.62,31.75,205637.0,30.4228,30.5382,30.4132,30.5382,205637.0
2022-11-11 10:50:00,31.75,31.78,31.68,31.74,293189.0,30.5382,30.5671,30.4709,30.5286,293189.0
2022-11-11 11:00:00,31.75,31.9,31.71,31.73,154405.0,30.5382,30.6825,30.4997,30.519,154405.0
2022-11-11 11:10:00,31.73,31.74,31.65,31.71,148734.0,30.519,30.5286,30.442,30.4997,148734.0
2022-11-11 11:20:00,31.71,31.71,31.59,31.61,110923.0,30.4997,30.4997,30.3843,30.4036,110923.0
2022-11-11 11:30:00,31.6,31.69,31.59,31.62,244665.0,30.3939,30.4805,30.3843,30.4132,244665.0
2022-11-11 11:40:00,31.61,31.8,31.6,31.8,532598.0,30.4036,30.5863,30.3939,30.5863,532598.0
2022-11-11 11:50:00,31.79,31.87,31.73,31.83,458871.0,30.5767,30.6536,30.519,30.6152,458871.0
2022-11-11 12:00:00,31.82,31.82,31.76,31.81,259260.0,30.6056,30.6056,30.5478,30.5959,259260.0
2022-11-11 12:10:00,31.81,31.88,31.8,31.85,189504.0,30.5959,30.6633,30.5863,30.6344,189504.0
2022-11-11 12:20:00,31.84,31.86,31.82,31.84,183449.0,30.6248,30.644,30.6056,30.6248,183449.0
2022-11-11 12:30:00,31.84,31.86,31.8,31.83,141550.0,30.6248,30.644,30.5863,30.6152,141550.0
2022-11-11 12:40:00,31.83,31.83,31.75,31.76,236958.0,30.6152,30.6152,30.5382,30.5478,236958.0
2022-11-11 12:50:00,31.76,31.85,31.73,31.8,221794.0,30.5478,30.6344,30.519,30.5863,221794.0
2022-11-11 13:00:00,31.79,31.86,31.78,31.84,117631.0,30.5767,30.644,30.5671,30.6248,117631.0
2022-11-11 13:10:00,31.85,31.93,31.84,31.92,191784.0,30.6344,30.7114,30.6248,30.7017,191784.0
2022-11-11 13:20:00,31.92,31.95,31.88,31.94,146622.0,30.7017,30.7306,30.6633,30.721,146622.0
2022-11-11 13:30:00,31.94,31.96,31.91,31.95,145698.0,30.721,30.7402,30.6921,30.7306,145698.0
2022-11-11 13:40:00,31.94,31.97,31.89,31.95,161552.0,30.721,30.7498,30.6729,30.7306,161552.0
2022-11-11 13:50:00,31.95,31.98,31.87,31.88,149525.0,30.7306,30.7594,30.6536,30.6633,149525.0
2022-11-11 14:00:00,31.88,31.93,31.85,31.92,91806.0,30.6633,30.7114,30.6344,30.7017,91806.0
2022-11-11 14:10:00,31.92,31.92,31.81,31.83,206921.0,30.7017,30.7017,30.5959,30.6152,206921.0
2022-11-11 14:20:00,31.83,31.89,31.82,31.88,115865.0,30.6152,30.6729,30.6056,30.6633,115865.0
2022-11-11 14:30:00,31.88,31.95,31.86,31.94,218259.0,30.6633,30.7306,30.644,30.721,218259.0
2022-11-11 14:40:00,31.95,31.96,31.89,31.91,169176.0,30.7306,30.7402,30.6729,30.6921,169176.0
2022-11-11 14:50:00,31.91,31.93,31.88,31.93,199605.0,30.6921,30.7114,30.6633,30.7114,199605.0
2022-11-11 15:00:00,31.93,31.93,31.85,31.88,207569.0,30.7114,30.7114,30.6344,30.6633,207569.0
2022-11-11 15:10:00,31.88,31.88,31.79,31.86,183027.0,30.6633,30.6633,30.5767,30.644,183027.0
2022-11-11 15:20:00,31.86,31.95,31.85,31.91,295929.0,30.644,30.7306,30.6344,30.6921,295929.0
2022-11-11 15:30:00,31.92,31.94,31.88,31.94,333132.0,30.7017,30.721,30.6633,30.721,333132.0
2022-11-11 15:40:00,31.94,32.05,31.93,32.04,477518.0,30.721,30.8268,30.7114,30.8172,477518.0
2022-11-11 15:50:00,32.04,32.06,31.91,31.95,1141202.0,30.8172,30.8364,30.6921,30.7306,1141202.0
2022-11-14 09:30:00,31.67,31.91,31.54,31.91,566785.0,30.4613,30.6921,30.3362,30.6921,566785.0
2022-11-14 09:40:00,31.9,32.0,31.78,31.94,499617.0,30.6825,30.7787,30.5671,30.721,499617.0
2022-11-14 09:50:00,31.93,32.01,31.89,31.98,220443.0,30.7114,30.7883,30.6729,30.7594,220443.0
2022-11-14 10:00:00,31.98,32.03,31.93,31.97,198989.0,30.7594,30.8075,30.7114,30.7498,198989.0
2022-11-14 10:10:00,31.96,32.12,31.89,32.05,219555.0,30.7402,30.8941,30.6729,30.8268,219555.0
2022-11-14 10:20:00,32.06,32.09,31.99,32.0,473635.0,30.8364,30.8652,30.7691,30.7787,473635.0
2022-11-14 10:30:00,32.0,32.04,31.96,32.04,430061.0,30.7787,30.8172,30.7402,30.8172,430061.0
2022-11-14 10:40:00,32.04,32.2,32.02,32.16,329604.0,30.8172,30.971,30.7979,30.9326,329604.0
2022-11-14 10:50:00,32.15,32.26,32.13,32.23,246812.0,30.923,31.0288,30.9037,30.9999,246812.0
2022-11-14 11:00:00,32.23,32.25,32.11,32.14,258437.0,30.9999,31.0191,30.8845,30.9133,258437.0
2022-11-14 11:10:00,32.14,32.14,31.99,32.02,121380.0,30.9133,30.9133,30.7691,30.7979,121380.0
2022-11-14 11:20:00,32.02,32.06,32.01,32.05,86834.0,30.7979,30.8364,30.7883,30.8268,86834.0
2022-11-14 11:30:00,32.05,32.24,32.02,32.2,161804.0,30.8268,31.0095,30.7979,30.971,161804.0
2022-11-14 11:40:00,32.2,32.21,32.11,32.13,173543.0,30.971,30.9807,30.8845,30.9037,173543.0
2022-11-14 11:50:00,32.13,32.16,32.05,32.16,201064.0,30.9037,30.9326,30.8268,30.9326,201064.0
2022-11-14 12:00:00,32.16,32.18,32.08,32.11,101524.0,30.9326,30.9518,30.8556,30.8845,101524.0
2022-11-14 12:10:00,32.11,32.13,32.07,32.09,74418.0,30.8845,30.9037,30.846,30.8652,74418.0
2022-11-14 12:20:00,32.09,32.1,32.03,32.09,85385.0,30.8652,30.8749,30.8075,30.8652,85385.0
2022-11-14 12:30:00,32.09,32.18,32.08,32.18,107531.0,30.8652,30.9518,30.8556,30.9518,107531.0
2022-11-14 12:40:00,32.18,32.18,32.09,32.11,78920.0,30.9518,30.9518,30.8652,30.8845,78920.0
2022-11-14 12:50:00,32.11,32.12,32.05,32.08,104998.0,30.8845,30.8941,30.8268,30.8556,104998.0
2022-11-14 13:00:00,32.08,32.11,32.07,32.09,97152.0,30.8556,30.8845,30.846,30.8652,97152.0
2022-11-14 13:10:00,32.1,32.15,32.1,32.13,73946.0,30.8749,30.923,30.8749,30.9037,73946.0
2022-11-14 13:20:00,32.13,32.19,32.12,32.19,109904.0,30.9037,30.9614,30.8941,30.9614,109904.0
2022-11-14 13:30:00,32.19,32.25,32.17,32.23,107141.0,30.9614,31.0191,30.9422,30.9999,107141.0
2022-11-14 13:40:00,32.22,32.32,32.22,32.32,190645.0,30.9903,31.0865,30.9903,31.0865,190645.0
2022-11-14 13:50:00,32.32,32.37,32.3,32.36,175116.0,31.0865,31.1346,31.0672,31.1249,175116.0
2022-11-14 14:00:00,32.36,32.41,32.32,32.38,326826.0,31.1249,31.173,31.0865,31.1442,326826.0
2022-11-14 14:10:00,32.38,32.38,32.33,32.34,186672.0,31.1442,31.1442,31.0961,31.1057,186672.0
2022-11-14 14:20:00,32.34,32.35,32.28,32.33,197682.0,31.1057,31.1153,31.048,31.0961,197682.0
2022-11-14 14:30:00,32.33,32.33,32.23,32.24,187205.0,31.0961,31.0961,30.9999,31.0095,187205.0
2022-11-14 14:40:00,32.23,32.25,32.17,32.19,148490.0,30.9999,31.0191,30.9422,30.9614,148490.0
2022-11-14 14:50:00,32.19,32.21,32.13,32.17,162299.0,30.9614,30.9807,30.9037,30.9422,162299.0
2022-11-14 15:00:00,32.17,32.22,32.17,32.18,199742.0,30.9422,30.9903,30.9422,30.9518,199742.0
2022-11-14 15:10:00,32.18,32.18,32.06,32.09,166431.0,30.9518,30.9518,30.8364,30.8652,166431.0
2022-11-14 15:20:00,32.1,32.1,32.05,32.05,203289.0,30.8749,30.8749,30.8268,30.8268,203289.0
2022-11-14 15:30:00,32.05,32.07,32.02,32.05,166509.0,30.8268,30.846,30.7979,30.8268,166509.0
2022-11-14 15:40:00,32.05,32.06,31.88,31.9,482581.0,30.8268,30.8364,30.6633,30.6825,482581.0
2022-11-14 15:50:00,31.89,31.91,31.78,31.8,1360754.0,30.6729,30.6921,30.5671,30.5863,1360754.0
2022-11-15 09:30:00,32.41,32.52,32.15,32.3,757216.0,31.173,31.2788,30.923,31.0672,757216.0
2022-11-15 09:40:00,32.3,32.3,32.05,32.11,318295.0,31.0672,31.0672,30.8268,30.8845,318295.0
2022-11-15 09:50:00,32.12,32.22,32.05,32.19,262726.0,30.8941,30.9903,30.8268,30.9614,262726.0
2022-11-15 10:00:00,32.19,32.21,32.06,32.07,357617.0,30.9614,30.9807,30.8364,30.846,357617.0
2022-11-15 10:10:00,32.07,32.14,32.01,32.02,178055.0,30.846,30.9133,30.7883,30.7979,178055.0
2022-11-15 10:20:00,32.02,32.11,31.99,32.08,189688.0,30.7979,30.8845,30.7691,30.8556,189688.0
2022-11-15 10:30:00,32.08,32.19,32.06,32.19,263103.0,30.8556,30.9614,30.8364,30.9614,263103.0
2022-11-15 10:40:00,32.19,32.19,32.07,32.09,254643.0,30.9614,30.9614,30.846,30.8652,254643.0
2022-11-15 10:50:00,32.09,32.1,31.96,32.01,271374.0,30.8652,30.8749,30.7402,30.7883,271374.0
2022-11-15 11:00:00,32.0,32.0,31.87,31.91,300375.0,30.7787,30.7787,30.6536,30.6921,300375.0
2022-11-15 11:10:00,31.91,31.93,31.79,31.83,277084.0,30.6921,30.7114,30.5767,30.6152,277084.0
2022-11-15 11:20:00,31.82,31.88,31.81,31.81,111526.0,30.6056,30.6633,30.5959,30.5959,111526.0
2022-11-15 11:30:00,31.82,31.91,31.81,31.85,291633.0,30.6056,30.6921,30.5959,30.6344,291633.0
2022-11-15 11:40:00,31.85,31.89,31.78,31.84,181675.0,30.6344,30.6729,30.5671,30.6248,181675.0
2022-11-15 11:50:00,31.83,31.89,31.82,31.85,143921.0,30.6152,30.6729,30.6056,30.6344,143921.0
2022-11-15 12:00:00,31.85,31.86,31.71,31.74,240311.0,30.6344,30.644,30.4997,30.5286,240311.0
2022-11-15 12:10:00,31.75,31.78,31.65,31.66,185875.0,30.5382,30.5671,30.442,30.4517,185875.0
2022-11-15 12:20:00,31.66,31.7,31.63,31.68,289909.0,30.4517,30.4901,30.4228,30.4709,289909.0
2022-11-15 12:30:00,31.68,31.75,31.67,31.7,240671.0,30.4709,30.5382,30.4613,30.4901,240671.0
2022-11-15 12:40:00,31.69,31.7,31.6,31.63,118203.0,30.4805,30.4901,30.3939,30.4228,118203.0
2022-11-15 12:50:00,31.62,31.62,31.53,31.57,159189.0,30.4132,30.4132,30.3266,30.3651,159189.0
2022-11-15 13:00:00,31.57,31.59,31.54,31.54,109625.0,30.3651,30.3843,30.3362,30.3362,109625.0
2022-11-15 13:10:00,31.55,31.57,31.45,31.45,161919.0,30.3459,30.3651,30.2497,30.2497,161919.0
2022-11-15 13:20:00,31.46,31.46,31.15,31.17,548897.0,30.2593,30.2593,29.9611,29.9804,548897.0
2022-11-15 13:30:00,31.16,31.21,30.89,30.96,1020584.0,29.9707,30.0188,29.711,29.7784,1020584.0
2022-11-15 13:40:00,30.96,31.19,30.9,31.08,693218.0,29.7784,29.9996,29.7207,29.8938,693218.0
2022-11-15 13:50:00,31.09,31.3,31.09,31.21,289880.0,29.9034,30.1054,29.9034,30.0188,289880.0
2022-11-15 14:00:00,31.21,31.27,31.12,31.23,196109.0,30.0188,30.0765,29.9323,30.0381,196109.0
2022-11-15 14:10:00,31.23,31.39,31.18,31.24,309110.0,30.0381,30.192,29.99,30.0477,309110.0
2022-11-15 14:20:00,31.24,31.36,31.24,31.3,219398.0,30.0477,30.1631,30.0477,30.1054,219398.0
2022-11-15 14:30:00,31.3,31.32,31.2,31.24,165264.0,30.1054,30.1246,30.0092,30.0477,165264.0
2022-11-15 14:40:00,31.24,31.3,31.15,31.19,154020.0,30.0477,30.1054,29.9611,29.9996,154020.0
2022-11-15 14:50:00,31.19,31.35,31.15,31.34,201297.0,29.9996,30.1535,29.9611,30.1439,201297.0
2022-11-15 15:00:00,31.33,31.39,31.29,31.32,138770.0,30.1343,30.192,30.0958,30.1246,138770.0
2022-11-15 15:10:00,31.32,31.39,31.29,31.38,206665.0,30.1246,30.192,30.0958,30.1823,206665.0
2022-11-15 15:20:00,31.38,31.4,31.34,31.36,205966.0,30.1823,30.2016,30.1439,30.1631,205966.0
2022-11-15 15:30:00,31.36,31.38,31.26,31.38,255699.0,30.1631,30.1823,30.0669,30.1823,255699.0
2022-11-15 15:40:00,31.38,31.38,31.29,31.3,451879.0,30.1823,30.1823,30.0958,30.1054,451879.0
2022-11-15 15:50:00,31.3,31.33,31.2,31.32,1188177.0,30.1054,30.1343,30.0092,30.1246,1188177.0
2022-11-16 09:30:00,31.31,31.43,31.2,31.29,392231.0,30.115,30.2304,30.0092,30.0958,392231.0
2022-11-16 09:40:00,31.3,31.34,31.22,31.26,278518.0,30.1054,30.1439,30.0285,30.0669,278518.0
2022-11-16 09:50:00,31.25,31.32,31.1,31.13,233414.0,30.0573,30.1246,29.913,29.9419,233414.0
2022-11-16 10:00:00,31.13,31.3,31.12,31.28,316594.0,29.9419,30.1054,29.9323,30.0862,316594.0
2022-11-16 10:10:00,31.28,31.37,31.27,31.28,185100.0,30.0862,30.1727,30.0765,30.0862,185100.0
2022-11-16 10:20:00,31.28,31.36,31.24,31.29,151043.0,30.0862,30.1631,30.0477,30.0958,151043.0
2022-11-16 10:30:00,31.29,31.35,31.24,31.27,182394.0,30.0958,30.1535,30.0477,30.0765,182394.0
2022-11-16 10:40:00,31.27,31.34,31.25,31.31,193557.0,30.0765,30.1439,30.0573,30.115,193557.0
2022-11-16 10:50:00,31.31,31.32,31.19,31.23,157544.0,30.115,30.1246,29.9996,30.0381,157544.0
2022-11-16 11:00:00,31.22,31.25,31.17,31.24,296686.0,30.0285,30.0573,29.9804,30.0477,296686.0
2022-11-16 11:10:00,31.24,31.32,31.23,31.32,125660.0,30.0477,30.1246,30.0381,30.1246,125660.0
2022-11-16 11:20:00,31.32,31.37,31.28,31.36,134053.0,30.1246,30.1727,30.0862,30.1631,134053.0
2022-11-16 11:30:00,31.36,31.37,31.22,31.26,214272.0,30.1631,30.1727,30.0285,30.0669,214272.0
2022-11-16 11:40:00,31.26,31.29,31.23,31.27,122181.0,30.0669,30.0958,30.0381,30.0765,122181.0
2022-11-16 11:50:00,31.27,31.32,31.26,31.29,64095.0,30.0765,30.1246,30.0669,30.0958,64095.0
2022-11-16 12:00:00,31.29,31.3,31.24,31.28,114572.0,30.0958,30.1054,30.0477,30.0862,114572.0
2022-11-16 12:10:00,31.27,31.3,31.22,31.23,104983.0,30.0765,30.1054,30.0285,30.0381,104983.0
2022-11-16 12:20:00,31.24,31.27,31.21,31.23,161971.0,30.0477,30.0765,30.0188,30.0381,161971.0
2022-11-16 12:30:00,31.23,31.26,31.21,31.26,74666.0,30.0381,30.0669,30.0188,30.0669,74666.0
2022-11-16 12:40:00,31.26,31.34,31.24,31.28,96378.0,30.0669,30.1439,30.0477,30.0862,96378.0
2022-11-16 12:50:00,31.28,31.32,31.22,31.23,103835.0,30.0862,30.1246,30.0285,30.0381,103835.0
2022-11-16 13:00:00,31.23,31.23,31.17,31.19,88065.0,30.0381,30.0381,29.9804,29.9996,88065.0
2022-11-16 13:10:00,31.19,31.2,31.15,31.16,69723.0,29.9996,30.0092,29.9611,29.9707,69723.0
2022-11-16 13:20:00,31.16,31.17,31.1,31.11,68562.0,29.9707,29.9804,29.913,29.9226,68562.0
2022-11-16 13:30:00,31.11,31.12,31.04,31.09,85558.0,29.9226,29.9323,29.8553,29.9034,85558.0
2022-11-16 13:40:00,31.09,31.11,31.07,31.1,86135.0,29.9034,29.9226,29.8842,29.913,86135.0
2022-11-16 13:50:00,31.09,31.12,31.07,31.08,164667.0,29.9034,29.9323,29.8842,29.8938,164667.0
2022-11-16 14:00:00,31.07,31.1,31.04,31.08,130422.0,29.8842,29.913,29.8553,29.8938,130422.0
2022-11-16 14:10:00,31.08,31.11,31.06,31.1,69988.0,29.8938,29.9226,29.8746,29.913,69988.0
2022-11-16 14:20:00,31.1,31.15,31.09,31.15,101825.0,29.913,29.9611,29.9034,29.9611,101825.0
2022-11-16 14:30:00,31.15,31.18,31.08,31.16,110195.0,29.9611,29.99,29.8938,29.9707,110195.0
2022-11-16 14:40:00,31.16,31.18,31.15,31.18,56583.0,29.9707,29.99,29.9611,29.99,56583.0
2022-11-16 14:50:00,31.18,31.24,31.17,31.24,92652.0,29.99,30.0477,29.9804,30.0477,92652.0
2022-11-16 15:00:00,31.23,31.24,31.15,31.16,99202.0,30.0381,30.0477,29.9611,29.9707,99202.0
2022-11-16 15:10:00,31.16,31.19,31.13,31.15,120137.0,29.9707,29.9996,29.9419,29.9611,120137.0
2022-11-16 15:20:00,31.15,31.23,31.14,31.21,252784.0,29.9611,30.0381,29.9515,30.0188,252784.0
2022-11-16 15:30:00,31.21,31.27,31.2,31.24,254990.0,30.0188,30.0765,30.0092,30.0477,254990.0
2022-11-16 15:40:00,31.24,31.31,31.22,31.3,257891.0,30.0477,30.115,30.0285,30.1054,257891.0
2022-11-16 15:50:00,31.3,31.31,31.21,31.24,1090530.0,30.1054,30.115,30.0188,30.0477,1090530.0
2022-11-17 09:30:00,30.84,30.92,30.74,30.83,327496.0,29.663,29.7399,29.5668,29.6533,327496.0
2022-11-17 09:40:00,30.82,30.86,30.75,30.84,216013.0,29.6437,29.6822,29.5764,29.663,216013.0
2022-11-17 09:50:00,30.84,30.87,30.74,30.76,205137.0,29.663,29.6918,29.5668,29.586,205137.0
2022-11-17 10:00:00,30.76,30.81,30.65,30.67,179132.0,29.586,29.6341,29.4802,29.4994,179132.0
2022-11-17 10:10:00,30.67,30.7,30.64,30.69,124760.0,29.4994,29.5283,29.4706,29.5187,124760.0
2022-11-17 10:20:00,30.68,30.74,30.65,30.72,172585.0,29.5091,29.5668,29.4802,29.5475,172585.0
2022-11-17 10:30:00,30.73,30.73,30.49,30.51,170162.0,29.5572,29.5572,29.3263,29.3455,170162.0
2022-11-17 10:40:00,30.51,30.55,30.46,30.49,133906.0,29.3455,29.384,29.2975,29.3263,133906.0
2022-11-17 10:50:00,30.49,30.54,30.46,30.53,157610.0,29.3263,29.3744,29.2975,29.3648,157610.0
2022-11-17 11:00:00,30.53,30.57,30.51,30.52,72279.0,29.3648,29.4033,29.3455,29.3552,72279.0
2022-11-17 11:10:00,30.52,30.58,30.51,30.52,118090.0,29.3552,29.4129,29.3455,29.3552,118090.0
2022-11-17 11:20:00,30.52,30.6,30.51,30.6,112440.0,29.3552,29.4321,29.3455,29.4321,112440.0
2022-11-17 11:30:00,30.59,30.65,30.58,30.64,157608.0,29.4225,29.4802,29.4129,29.4706,157608.0
2022-11-17 11:40:00,30.64,30.66,30.6,30.61,158425.0,29.4706,29.4898,29.4321,29.4417,158425.0
2022-11-17 11:50:00,30.61,30.77,30.58,30.76,132641.0,29.4417,29.5956,29.4129,29.586,132641.0
2022-11-17 12:00:00,30.76,30.82,30.7,30.81,844489.0,29.586,29.6437,29.5283,29.6341,844489.0
2022-11-17 12:10:00,30.8,30.81,30.7,30.76,164743.0,29.6245,29.6341,29.5283,29.586,164743.0
2022-11-17 12:20:00,30.76,30.78,30.73,30.77,90110.0,29.586,29.6052,29.5572,29.5956,90110.0
2022-11-17 12:30:00,30.77,30.8,30.75,30.8,77075.0,29.5956,29.6245,29.5764,29.6245,77075.0
2022-11-17 12:40:00,30.8,30.83,30.79,30.8,170593.0,29.6245,29.6533,29.6149,29.6245,170593.0
2022-11-17 12:50:00,30.8,30.86,30.79,30.83,149685.0,29.6245,29.6822,29.6149,29.6533,149685.0
2022-11-17 13:00:00,30.83,30.85,30.81,30.83,78117.0,29.6533,29.6726,29.6341,29.6533,78117.0
2022-11-17 13:10:00,30.82,30.87,30.8,30.84,481175.0,29.6437,29.6918,29.6245,29.663,481175.0
2022-11-17 13:20:00,30.84,30.86,30.8,30.8,66934.0,29.663,29.6822,29.6245,29.6245,66934.0
2022-11-17 13:30:00,30.8,30.85,30.75,30.84,262252.0,29.6245,29.6726,29.5764,29.663,262252.0
2022-11-17 13:40:00,30.85,30.94,30.82,30.9,1094985.0,29.6726,29.7591,29.6437,29.7207,1094985.0
2022-11-17 13:50:00,30.9,30.94,30.86,30.93,274074.0,29.7207,29.7591,29.6822,29.7495,274074.0
2022-11-17 14:00:00,30.93,30.95,30.87,30.87,215036.0,29.7495,29.7688,29.6918,29.6918,215036.0
2022-11-17 14:10:00,30.87,30.87,30.79,30.8,116232.0,29.6918,29.6918,29.6149,29.6245,116232.0
2022-11-17 14:20:00,30.8,30.82,30.77,30.79,116827.0,29.6245,29.6437,29.5956,29.6149,116827.0
2022-11-17 14:30:00,30.78,30.82,30.78,30.8,135857.0,29.6052,29.6437,29.6052,29.6245,135857.0
2022-11-17 14:40:00,30.8,30.8,30.72,30.79,261121.0,29.6245,29.6245,29.5475,29.6149,261121.0
2022-11-17 14:50:00,30.79,30.87,30.78,30.86,223907.0,29.6149,29.6918,29.6052,29.6822,223907.0
2022-11-17 15:00:00,30.85,30.87,30.8,30.82,296655.0,29.6726,29.6918,29.6245,29.6437,296655.0
2022-11-17 15:10:00,30.81,30.82,30.75,30.76,183016.0,29.6341,29.6437,29.5764,29.586,183016.0
2022-11-17 15:20:00,30.76,30.79,30.73,30.78,254309.0,29.586,29.6149,29.5572,29.6052,254309.0
2022-11-17 15:30:00,30.78,30.85,30.77,30.83,247575.0,29.6052,29.6726,29.5956,29.6533,247575.0
2022-11-17 15:40:00,30.83,30.93,30.82,30.92,357914.0,29.6533,29.7495,29.6437,29.7399,357914.0
2022-11-17 15:50:00,30.92,30.95,30.88,30.95,1126685.0,29.7399,29.7688,29.7014,29.7688,1126685.0
2022-11-18 09:30:00,31.01,31.24,30.99,31.03,552702.0,29.8265,30.0477,29.8072,29.8457,552702.0
2022-11-18 09:40:00,31.03,31.05,30.87,30.9,229591.0,29.8457,29.8649,29.6918,29.7207,229591.0
2022-11-18 09:50:00,30.9,30.99,30.89,30.91,184530.0,29.7207,29.8072,29.711,29.7303,184530.0
2022-11-18 10:00:00,30.91,31.0,30.85,30.9,182770.0,29.7303,29.8168,29.6726,29.7207,182770.0
2022-11-18 10:10:00,30.91,30.95,30.89,30.92,166408.0,29.7303,29.7688,29.711,29.7399,166408.0
2022-11-18 10:20:00,30.92,31.04,30.91,31.0,363182.0,29.7399,29.8553,29.7303,29.8168,363182.0
2022-11-18 10:30:00,31.0,31.06,30.98,30.99,367650.0,29.8168,29.8746,29.7976,29.8072,367650.0
2022-11-18 10:40:00,30.99,31.0,30.91,30.92,418337.0,29.8072,29.8168,29.7303,29.7399,418337.0
2022-11-18 10:50:00,30.92,30.93,30.82,30.84,292574.0,29.7399,29.7495,29.6437,29.663,292574.0
2022-11-18 11:00:00,30.84,30.86,30.8,30.83,143209.0,29.663,29.6822,29.6245,29.6533,143209.0
2022-11-18 11:10:00,30.83,30.91,30.82,30.89,230144.0,29.6533,29.7303,29.6437,29.711,230144.0
2022-11-18 11:20:00,30.89,30.91,30.81,30.82,253891.0,29.711,29.7303,29.6341,29.6437,253891.0
2022-11-18 11:30:00,30.81,30.85,30.8,30.82,106147.0,29.6341,29.6726,29.6245,29.6437,106147.0
2022-11-18 11:40:00,30.82,30.83,30.74,30.74,102927.0,29.6437,29.6533,29.5668,29.5668,102927.0
2022-11-18 11:50:00,30.74,30.78,30.71,30.76,84521.0,29.5668,29.6052,29.5379,29.586,84521.0
2022-11-18 12:00:00,30.77,30.78,30.68,30.7,560672.0,29.5956,29.6052,29.5091,29.5283,560672.0
2022-11-18 12:10:00,30.69,30.7,30.55,30.55,386862.0,29.5187,29.5283,29.384,29.384,386862.0
2022-11-18 12:20:00,30.55,30.68,30.51,30.65,367232.0,29.384,29.5091,29.3455,29.4802,367232.0
2022-11-18 12:30:00,30.65,30.72,30.63,30.71,128056.0,29.4802,29.5475,29.461,29.5379,128056.0
2022-11-18 12:40:00,30.71,30.75,30.63,30.63,771003.0,29.5379,29.5764,29.461,29.461,771003.0
2022-11-18 12:50:00,30.63,30.7,30.63,30.69,98295.0,29.461,29.5283,29.461,29.5187,98295.0
2022-11-18 13:00:00,30.7,30.75,30.69,30.74,253954.0,29.5283,29.5764,29.5187,29.5668,253954.0
2022-11-18 13:10:00,30.75,30.76,30.7,30.75,148577.0,29.5764,29.586,29.5283,29.5764,148577.0
2022-11-18 13:20:00,30.75,30.82,30.72,30.8,573619.0,29.5764,29.6437,29.5475,29.6245,573619.0
2022-11-18 13:30:00,30.8,30.83,30.76,30.76,240978.0,29.6245,29.6533,29.586,29.586,240978.0
2022-11-18 13:40:00,30.76,30.77,30.71,30.73,167600.0,29.586,29.5956,29.5379,29.5572,167600.0
2022-11-18 13:50:00,30.73,30.75,30.71,30.74,146507.0,29.5572,29.5764,29.5379,29.5668,146507.0
2022-11-18 14:00:00,30.73,30.86,30.73,30.86,127690.0,29.5572,29.6822,29.5572,29.6822,127690.0
2022-11-18 14:10:00,30.86,30.9,30.85,30.87,173151.0,29.6822,29.7207,29.6726,29.6918,173151.0
2022-11-18 14:20:00,30.87,30.92,30.84,30.85,159559.0,29.6918,29.7399,29.663,29.6726,159559.0
2022-11-18 14:30:00,30.85,30.87,30.79,30.81,150943.0,29.6726,29.6918,29.6149,29.6341,150943.0
2022-11-18 14:40:00,30.81,30.85,30.79,30.83,126496.0,29.6341,29.6726,29.6149,29.6533,126496.0
2022-11-18 14:50:00,30.83,30.86,30.82,30.83,166301.0,29.6533,29.6822,29.6437,29.6533,166301.0
2022-11-18 15:00:00,30.83,30.9,30.81,30.89,124373.0,29.6533,29.7207,29.6341,29.711,124373.0
2022-11-18 15:10:00,30.89,30.9,30.83,30.85,165973.0,29.711,29.7207,29.6533,29.6726,165973.0
2022-11-18 15:20:00,30.85,30.89,30.81,30.89,187348.0,29.6726,29.711,29.6341,29.711,187348.0
2022-11-18 15:30:00,30.89,30.89,30.83,30.86,375682.0,29.711,29.711,29.6533,29.6822,375682.0
2022-11-18 15:40:00,30.86,30.91,30.85,30.88,409286.0,29.6822,29.7303,29.6726,29.7014,409286.0
2022-11-18 15:50:00,30.89,30.94,30.79,30.89,1506984.0,29.711,29.7591,29.6149,29.711,1506984.0
2022-11-21 09:30:00,30.75,30.77,30.45,30.49,518267.0,29.5764,29.5956,29.2878,29.3263,518267.0
2022-11-21 09:40:00,30.49,30.56,30.42,30.54,319515.0,29.3263,29.3936,29.259,29.3744,319515.0
2022-11-21 09:50:00,30.54,30.69,30.51,30.66,269629.0,29.3744,29.5187,29.3455,29.4898,269629.0
2022-11-21 10:00:00,30.67,30.8,30.66,30.68,228712.0,29.4994,29.6245,29.4898,29.5091,228712.0
2022-11-21 10:10:00,30.68,30.75,30.65,30.72,152658.0,29.5091,29.5764,29.4802,29.5475,152658.0
2022-11-21 10:20:00,30.72,30.76,30.65,30.76,155939.0,29.5475,29.586,29.4802,29.586,155939.0
2022-11-21 10:30:00,30.76,30.8,30.72,30.79,243609.0,29.586,29.6245,29.5475,29.6149,243609.0
2022-11-21 10:40:00,30.78,30.79,30.69,30.75,160263.0,29.6052,29.6149,29.5187,29.5764,160263.0
2022-11-21 10:50:00,30.74,30.83,30.73,30.8,147688.0,29.5668,29.6533,29.5572,29.6245,147688.0
2022-11-21 11:00:00,30.8,30.82,30.75,30.79,116229.0,29.6245,29.6437,29.5764,29.6149,116229.0
2022-11-21 11:10:00,30.79,30.84,30.76,30.78,153867.0,29.6149,29.663,29.586,29.6052,153867.0
2022-11-21 11:20:00,30.78,30.84,30.75,30.76,133611.0,29.6052,29.663,29.5764,29.586,133611.0
2022-11-21 11:30:00,30.76,30.82,30.72,30.8,131724.0,29.586,29.6437,29.5475,29.6245,131724.0
2022-11-21 11:40:00,30.8,30.86,30.8,30.85,148380.0,29.6245,29.6822,29.6245,29.6726,148380.0
2022-11-21 11:50:00,30.85,30.91,30.79,30.84,211303.0,29.6726,29.7303,29.6149,29.663,211303.0
2022-11-21 12:00:00,30.85,30.95,30.84,30.93,165387.0,29.6726,29.7688,29.663,29.7495,165387.0
2022-11-21 12:10:00,30.93,30.94,30.86,30.87,121949.0,29.7495,29.7591,29.6822,29.6918,121949.0
2022-11-21 12:20:00,30.87,30.9,30.84,30.9,138789.0,29.6918,29.7207,29.663,29.7207,138789.0
2022-11-21 12:30:00,30.89,31.02,30.88,31.02,120003.0,29.711,29.8361,29.7014,29.8361,120003.0
2022-11-21 12:40:00,31.02,31.06,31.01,31.02,143729.0,29.8361,29.8746,29.8265,29.8361,143729.0
2022-11-21 12:50:00,31.02,31.08,31.0,31.08,140265.0,29.8361,29.8938,29.8168,29.8938,140265.0
2022-11-21 13:00:00,31.08,31.1,31.05,31.08,142943.0,29.8938,29.913,29.8649,29.8938,142943.0
2022-11-21 13:10:00,31.08,31.13,31.07,31.1,111092.0,29.8938,29.9419,29.8842,29.913,111092.0
2022-11-21 13:20:00,31.1,31.17,31.09,31.14,192488.0,29.913,29.9804,29.9034,29.9515,192488.0
2022-11-21 13:30:00,31.15,31.26,31.14,31.26,150396.0,29.9611,30.0669,29.9515,30.0669,150396.0
2022-11-21 13:40:00,31.26,31.32,31.25,31.3,219151.0,30.0669,30.1246,30.0573,30.1054,219151.0
2022-11-21 13:50:00,31.29,31.34,31.27,31.27,165411.0,30.0958,30.1439,30.0765,30.0765,165411.0
2022-11-21 14:00:00,31.28,31.31,31.27,31.29,77959.0,30.0862,30.115,30.0765,30.0958,77959.0
2022-11-21 14:10:00,31.29,31.3,31.26,31.3,116681.0,30.0958,30.1054,30.0669,30.1054,116681.0
2022-11-21 14:20:00,31.3,31.3,31.18,31.19,143367.0,30.1054,30.1054,29.99,29.9996,143367.0
2022-11-21 14:30:00,31.19,31.21,31.16,31.2,105804.0,29.9996,30.0188,29.9707,30.0092,105804.0
2022-11-21 14:40:00,31.19,31.22,31.16,31.19,117338.0,29.9996,30.0285,29.9707,29.9996,117338.0
2022-11-21 14:50:00,31.19,31.22,31.17,31.21,119339.0,29.9996,30.0285,29.9804,30.0188,119339.0
2022-11-21 15:00:00,31.21,31.24,31.18,31.2,129219.0,30.0188,30.0477,29.99,30.0092,129219.0
2022-11-21 15:10:00,31.2,31.24,31.17,31.24,133879.0,30.0092,30.0477,29.9804,30.0477,133879.0
2022-11-21 15:20:00,31.24,31.24,31.18,31.23,208189.0,30.0477,30.0477,29.99,30.0381,208189.0
2022-11-21 15:30:00,31.22,31.26,31.2,31.23,274690.0,30.0285,30.0669,30.0092,30.0381,274690.0
2022-11-21 15:40:00,31.24,31.3,31.22,31.3,371337.0,30.0477,30.1054,30.0285,30.1054,371337.0
2022-11-21 15:50:00,31.29,31.32,31.25,31.3,1184117.0,30.0958,30.1246,30.0573,30.1054,1184117.0
2022-11-22 09:30:00,31.52,31.86,31.5,31.8,594161.0,30.317,30.644,30.2978,30.5863,594161.0
2022-11-22 09:40:00,31.81,32.06,31.76,32.05,401109.0,30.5959,30.8364,30.5478,30.8268,401109.0
2022-11-22 09:50:00,32.05,32.16,31.96,32.09,662400.0,30.8268,30.9326,30.7402,30.8652,662400.0
2022-11-22 10:00:00,32.09,32.2,32.08,32.15,504401.0,30.8652,30.971,30.8556,30.923,504401.0
2022-11-22 10:10:00,32.15,32.2,32.13,32.14,371520.0,30.923,30.971,30.9037,30.9133,371520.0
2022-11-22 10:20:00,32.14,32.15,32.02,32.03,501233.0,30.9133,30.923,30.7979,30.8075,501233.0
2022-11-22 10:30:00,32.03,32.03,31.86,31.91,403850.0,30.8075,30.8075,30.644,30.6921,403850.0
2022-11-22 10:40:00,31.92,31.93,31.85,31.87,190148.0,30.7017,30.7114,30.6344,30.6536,190148.0
2022-11-22 10:50:00,31.87,31.9,31.81,31.82,227959.0,30.6536,30.6825,30.5959,30.6056,227959.0
2022-11-22 11:00:00,31.82,31.83,31.75,31.78,229783.0,30.6056,30.6152,30.5382,30.5671,229783.0
2022-11-22 11:10:00,31.78,31.87,31.74,31.87,441404.0,30.5671,30.6536,30.5286,30.6536,441404.0
2022-11-22 11:20:00,31.87,31.91,31.82,31.87,343052.0,30.6536,30.6921,30.6056,30.6536,343052.0
2022-11-22 11:30:00,31.88,31.88,31.8,31.83,180135.0,30.6633,30.6633,30.5863,30.6152,180135.0
2022-11-22 11:40:00,31.83,31.89,31.81,31.89,165880.0,30.6152,30.6729,30.5959,30.6729,165880.0
2022-11-22 11:50:00,31.89,31.94,31.86,31.92,825918.0,30.6729,30.721,30.644,30.7017,825918.0
2022-11-22 12:00:00,31.91,31.92,31.84,31.87,173745.0,30.6921,30.7017,30.6248,30.6536,173745.0
2022-11-22 12:10:00,31.87,31.9,31.86,31.88,148042.0,30.6536,30.6825,30.644,30.6633,148042.0
2022-11-22 12:20:00,31.88,31.88,31.77,31.83,242378.0,30.6633,30.6633,30.5575,30.6152,242378.0
2022-11-22 12:30:00,31.83,31.87,31.82,31.86,116111.0,30.6152,30.6536,30.6056,30.644,116111.0
2022-11-22 12:40:00,31.87,31.87,31.81,31.86,160490.0,30.6536,30.6536,30.5959,30.644,160490.0
2022-11-22 12:50:00,31.85,31.87,31.83,31.84,126678.0,30.6344,30.6536,30.6152,30.6248,126678.0
2022-11-22 13:00:00,31.85,31.87,31.8,31.84,163272.0,30.6344,30.6536,30.5863,30.6248,163272.0
2022-11-22 13:10:00,31.85,31.87,31.84,31.86,81979.0,30.6344,30.6536,30.6248,30.644,81979.0
2022-11-22 13:20:00,31.86,31.87,31.83,31.84,98469.0,30.644,30.6536,30.6152,30.6248,98469.0
2022-11-22 13:30:00,31.83,31.86,31.8,31.83,118282.0,30.6152,30.644,30.5863,30.6152,118282.0
2022-11-22 13:40:00,31.83,31.85,31.8,31.84,137291.0,30.6152,30.6344,30.5863,30.6248,137291.0
2022-11-22 13:50:00,31.84,31.89,31.84,31.87,116769.0,30.6248,30.6729,30.6248,30.6536,116769.0
2022-11-22 14:00:00,31.88,31.89,31.83,31.87,148058.0,30.6633,30.6729,30.6152,30.6536,148058.0
2022-11-22 14:10:00,31.87,31.9,31.84,31.89,261278.0,30.6536,30.6825,30.6248,30.6729,261278.0
2022-11-22 14:20:00,31.89,31.95,31.87,31.94,212912.0,30.6729,30.7306,30.6536,30.721,212912.0
2022-11-22 14:30:00,31.93,31.95,31.89,31.95,231601.0,30.7114,30.7306,30.6729,30.7306,231601.0
2022-11-22 14:40:00,31.95,31.95,31.91,31.94,248081.0,30.7306,30.7306,30.6921,30.721,248081.0
2022-11-22 14:50:00,31.94,32.0,31.93,31.97,259234.0,30.721,30.7787,30.7114,30.7498,259234.0
2022-11-22 15:00:00,31.96,32.02,31.95,32.0,226933.0,30.7402,30.7979,30.7306,30.7787,226933.0
2022-11-22 15:10:00,32.0,32.0,31.94,31.96,274726.0,30.7787,30.7787,30.721,30.7402,274726.0
2022-11-22 15:20:00,31.96,32.0,31.94,31.96,316912.0,30.7402,30.7787,30.721,30.7402,316912.0
2022-11-22 15:30:00,31.96,31.96,31.92,31.95,262405.0,30.7402,30.7402,30.7017,30.7306,262405.0
2022-11-22 15:40:00,31.95,31.98,31.91,31.96,484871.0,30.7306,30.7594,30.6921,30.7402,484871.0
2022-11-22 15:50:00,31.96,31.99,31.89,31.93,1339219.0,30.7402,30.7691,30.6729,30.7114,1339219.0
2022-11-23 09:30:00,31.91,31.96,31.81,31.92,350629.0,30.6921,30.7402,30.5959,30.7017,350629.0
2022-11-23 09:40:00,31.92,32.1,31.91,32.02,382230.0,30.7017,30.8749,30.6921,30.7979,382230.0
2022-11-23 09:50:00,32.02,32.13,32.01,32.04,246360.0,30.7979,30.9037,30.7883,30.8172,246360.0
2022-11-23 10:00:00,32.04,32.17,32.02,32.13,233279.0,30.8172,30.9422,30.7979,30.9037,233279.0
2022-11-23 10:10:00,32.13,32.16,32.04,32.07,205288.0,30.9037,30.9326,30.8172,30.846,205288.0
2022-11-23 10:20:00,32.07,32.13,32.06,32.12,111391.0,30.846,30.9037,30.8364,30.8941,111391.0
2022-11-23 10:30:00,32.13,32.15,32.09,32.11,132539.0,30.9037,30.923,30.8652,30.8845,132539.0
2022-11-23 10:40:00,32.11,32.18,32.11,32.14,167592.0,30.8845,30.9518,30.8845,30.9133,167592.0
2022-11-23 10:50:00,32.13,32.15,32.11,32.14,180707.0,30.9037,30.923,30.8845,30.9133,180707.0
2022-11-23 11:00:00,32.14,32.16,32.1,32.15,116359.0,30.9133,30.9326,30.8749,30.923,116359.0
2022-11-23 11:10:00,32.14,32.19,32.13,32.16,233011.0,30.9133,30.9614,30.9037,30.9326,233011.0
2022-11-23 11:20:00,32.16,32.17,32.11,32.14,182557.0,30.9326,30.9422,30.8845,30.9133,182557.0
2022-11-23 11:30:00,32.14,32.16,32.12,32.15,115672.0,30.9133,30.9326,30.8941,30.923,115672.0
2022-11-23 11:40:00,32.14,32.15,32.04,32.05,200232.0,30.9133,30.923,30.8172,30.8268,200232.0
2022-11-23 11:50:00,32.05,32.07,31.93,31.99,175491.0,30.8268,30.846,30.7114,30.7691,175491.0
2022-11-23 12:00:00,31.99,32.0,31.95,32.0,92071.0,30.7691,30.7787,30.7306,30.7787,92071.0
2022-11-23 12:10:00,32.0,32.03,31.98,32.0,136833.0,30.7787,30.8075,30.7594,30.7787,136833.0
2022-11-23 12:20:00,32.0,32.04,31.98,32.0,78483.0,30.7787,30.8172,30.7594,30.7787,78483.0
2022-11-23 12:30:00,32.0,32.02,31.96,32.01,127285.0,30.7787,30.7979,30.7402,30.7883,127285.0
2022-11-23 12:40:00,32.0,32.01,31.98,31.99,78231.0,30.7787,30.7883,30.7594,30.7691,78231.0
2022-11-23 12:50:00,32.0,32.0,31.9,31.93,116868.0,30.7787,30.7787,30.6825,30.7114,116868.0
2022-11-23 13:00:00,31.93,31.94,31.9,31.92,92291.0,30.7114,30.721,30.6825,30.7017,92291.0
2022-11-23 13:10:00,31.93,31.93,31.88,31.93,91733.0,30.7114,30.7114,30.6633,30.7114,91733.0
2022-11-23 13:20:00,31.93,31.96,31.92,31.95,88131.0,30.7114,30.7402,30.7017,30.7306,88131.0
2022-11-23 13:30:00,31.96,32.02,31.95,32.0,107168.0,30.7402,30.7979,30.7306,30.7787,107168.0
2022-11-23 13:40:00,32.01,32.01,31.97,31.97,128130.0,30.7883,30.7883,30.7498,30.7498,128130.0
2022-11-23 13:50:00,31.98,31.98,31.93,31.96,112951.0,30.7594,30.7594,30.7114,30.7402,112951.0
2022-11-23 14:00:00,31.96,32.13,31.9,32.08,319080.0,30.7402,30.9037,30.6825,30.8556,319080.0
2022-11-23 14:10:00,32.09,32.1,32.02,32.05,128027.0,30.8652,30.8749,30.7979,30.8268,128027.0
2022-11-23 14:20:00,32.05,32.14,32.03,32.11,145295.0,30.8268,30.9133,30.8075,30.8845,145295.0
2022-11-23 14:30:00,32.11,32.11,31.99,32.01,141634.0,30.8845,30.8845,30.7691,30.7883,141634.0
2022-11-23 14:40:00,32.0,32.08,32.0,32.06,85947.0,30.7787,30.8556,30.7787,30.8364,85947.0
2022-11-23 14:50:00,32.06,32.09,32.04,32.08,241974.0,30.8364,30.8652,30.8172,30.8556,241974.0
2022-11-23 15:00:00,32.08,32.09,32.04,32.06,227049.0,30.8556,30.8652,30.8172,30.8364,227049.0
2022-11-23 15:10:00,32.06,32.13,32.04,32.11,195293.0,30.8364,30.9037,30.8172,30.8845,195293.0
2022-11-23 15:20:00,32.11,32.11,32.06,32.08,165049.0,30.8845,30.8845,30.8364,30.8556,165049.0
2022-11-23 15:30:00,32.08,32.1,32.05,32.1,204911.0,30.8556,30.8749,30.8268,30.8749,204911.0
2022-11-23 15:40:00,32.1,32.11,32.05,32.06,228643.0,30.8749,30.8845,30.8268,30.8364,228643.0
2022-11-23 15:50:00,32.07,32.1,32.03,32.1,971292.0,30.846,30.8749,30.8075,30.8749,971292.0
2022-11-25 09:30:00,32.28,32.32,32.1,32.18,394054.0,31.048,31.0865,30.8749,30.9518,394054.0
2022-11-25 09:40:00,32.18,32.23,32.14,32.23,163991.0,30.9518,30.9999,30.9133,30.9999,163991.0
2022-11-25 09:50:00,32.23,32.27,32.21,32.26,211342.0,30.9999,31.0384,30.9807,31.0288,211342.0
2022-11-25 10:00:00,32.26,32.34,32.25,32.32,177373.0,31.0288,31.1057,31.0191,31.0865,177373.0
2022-11-25 10:10:00,32.32,32.32,32.21,32.24,89650.0,31.0865,31.0865,30.9807,31.0095,89650.0
2022-11-25 10:20:00,32.24,32.24,32.18,32.2,138265.0,31.0095,31.0095,30.9518,30.971,138265.0
2022-11-25 10:30:00,32.2,32.22,32.14,32.2,236835.0,30.971,30.9903,30.9133,30.971,236835.0
2022-11-25 10:40:00,32.2,32.24,32.18,32.22,122254.0,30.971,31.0095,30.9518,30.9903,122254.0
2022-11-25 10:50:00,32.22,32.22,32.15,32.19,158887.0,30.9903,30.9903,30.923,30.9614,158887.0
2022-11-25 11:00:00,32.19,32.22,32.16,32.22,172769.0,30.9614,30.9903,30.9326,30.9903,172769.0
2022-11-25 11:10:00,32.22,32.25,32.19,32.25,144692.0,30.9903,31.0191,30.9614,31.0191,144692.0
2022-11-25 11:20:00,32.25,32.27,32.22,32.23,126809.0,31.0191,31.0384,30.9903,30.9999,126809.0
2022-11-25 11:30:00,32.23,32.28,32.23,32.26,127740.0,30.9999,31.048,30.9999,31.0288,127740.0
2022-11-25 11:40:00,32.26,32.29,32.24,32.27,109631.0,31.0288,31.0576,31.0095,31.0384,109631.0
2022-11-25 11:50:00,32.27,32.29,32.24,32.25,93619.0,31.0384,31.0576,31.0095,31.0191,93619.0
2022-11-25 12:00:00,32.25,32.26,32.22,32.23,86114.0,31.0191,31.0288,30.9903,30.9999,86114.0
2022-11-25 12:10:00,32.23,32.24,32.21,32.23,86409.0,30.9999,31.0095,30.9807,30.9999,86409.0
2022-11-25 12:20:00,32.23,32.24,32.21,32.22,96011.0,30.9999,31.0095,30.9807,30.9903,96011.0
2022-11-25 12:30:00,32.23,32.23,32.16,32.16,88208.0,30.9999,30.9999,30.9326,30.9326,88208.0
2022-11-25 12:40:00,32.17,32.18,32.04,32.04,158842.0,30.9422,30.9518,30.8172,30.8172,158842.0
2022-11-25 12:50:00,32.05,32.08,31.98,32.05,627288.0,30.8268,30.8556,30.7594,30.8268,627288.0
2022-11-28 09:30:00,31.91,31.98,31.77,31.96,356810.0,30.6921,30.7594,30.5575,30.7402,356810.0
2022-11-28 09:40:00,31.96,31.97,31.84,31.92,745681.0,30.7402,30.7498,30.6248,30.7017,745681.0
2022-11-28 09:50:00,31.93,31.98,31.86,31.94,293924.0,30.7114,30.7594,30.644,30.721,293924.0
2022-11-28 10:00:00,31.94,32.01,31.94,31.96,218319.0,30.721,30.7883,30.721,30.7402,218319.0
2022-11-28 10:10:00,31.96,31.99,31.9,31.99,186563.0,30.7402,30.7691,30.6825,30.7691,186563.0
2022-11-28 10:20:00,31.99,32.0,31.88,31.96,424128.0,30.7691,30.7787,30.6633,30.7402,424128.0
2022-11-28 10:30:00,31.96,32.02,31.93,32.01,163984.0,30.7402,30.7979,30.7114,30.7883,163984.0
2022-11-28 10:40:00,32.0,32.01,31.96,31.96,125431.0,30.7787,30.7883,30.7402,30.7402,125431.0
2022-11-28 10:50:00,31.96,31.98,31.93,31.94,108163.0,30.7402,30.7594,30.7114,30.721,108163.0
2022-11-28 11:00:00,31.94,31.96,31.89,31.91,142299.0,30.721,30.7402,30.6729,30.6921,142299.0
2022-11-28 11:10:00,31.91,31.96,31.89,31.93,127027.0,30.6921,30.7402,30.6729,30.7114,127027.0
2022-11-28 11:20:00,31.94,31.94,31.87,31.9,134339.0,30.721,30.721,30.6536,30.6825,134339.0
2022-11-28 11:30:00,31.9,31.97,31.89,31.96,137264.0,30.6825,30.7498,30.6729,30.7402,137264.0
2022-11-28 11:40:00,31.96,31.98,31.93,31.98,120582.0,30.7402,30.7594,30.7114,30.7594,120582.0
2022-11-28 11:50:00,31.98,32.02,31.97,32.0,106813.0,30.7594,30.7979,30.7498,30.7787,106813.0
2022-11-28 12:00:00,32.0,32.04,31.92,31.94,336133.0,30.7787,30.8172,30.7017,30.721,336133.0
2022-11-28 12:10:00,31.94,32.01,31.94,32.01,171551.0,30.721,30.7883,30.721,30.7883,171551.0
2022-11-28 12:20:00,32.01,32.02,31.95,31.96,180627.0,30.7883,30.7979,30.7306,30.7402,180627.0
2022-11-28 12:30:00,31.96,31.99,31.9,31.91,227264.0,30.7402,30.7691,30.6825,30.6921,227264.0
2022-11-28 12:40:00,31.92,31.92,31.84,31.86,188008.0,30.7017,30.7017,30.6248,30.644,188008.0
2022-11-28 12:50:00,31.86,31.92,31.85,31.91,218064.0,30.644,30.7017,30.6344,30.6921,218064.0
2022-11-28 13:00:00,31.9,31.92,31.85,31.85,347878.0,30.6825,30.7017,30.6344,30.6344,347878.0
2022-11-28 13:10:00,31.85,31.89,31.79,31.89,193846.0,30.6344,30.6729,30.5767,30.6729,193846.0
2022-11-28 13:20:00,31.89,31.9,31.86,31.87,180182.0,30.6729,30.6825,30.644,30.6536,180182.0
2022-11-28 13:30:00,31.87,31.89,31.85,31.87,140082.0,30.6536,30.6729,30.6344,30.6536,140082.0
2022-11-28 13:40:00,31.87,31.89,31.82,31.83,190344.0,30.6536,30.6729,30.6056,30.6152,190344.0
2022-11-28 13:50:00,31.83,31.87,31.79,31.83,369708.0,30.6152,30.6536,30.5767,30.6152,369708.0
2022-11-28 14:00:00,31.83,31.84,31.78,31.79,126111.0,30.6152,30.6248,30.5671,30.5767,126111.0
2022-11-28 14:10:00,31.79,31.82,31.76,31.77,184677.0,30.5767,30.6056,30.5478,30.5575,184677.0
2022-11-28 14:20:00,31.77,31.77,31.72,31.73,129902.0,30.5575,30.5575,30.5094,30.519,129902.0
2022-11-28 14:30:00,31.74,31.75,31.7,31.73,136124.0,30.5286,30.5382,30.4901,30.519,136124.0
2022-11-28 14:40:00,31.73,31.73,31.7,31.71,136122.0,30.519,30.519,30.4901,30.4997,136122.0
2022-11-28 14:50:00,31.71,31.71,31.65,31.65,210752.0,30.4997,30.4997,30.442,30.442,210752.0
2022-11-28 15:00:00,31.66,31.68,31.62,31.67,292841.0,30.4517,30.4709,30.4132,30.4613,292841.0
2022-11-28 15:10:00,31.67,31.68,31.59,31.62,222325.0,30.4613,30.4709,30.3843,30.4132,222325.0
2022-11-28 15:20:00,31.62,31.64,31.57,31.62,239943.0,30.4132,30.4324,30.3651,30.4132,239943.0
2022-11-28 15:30:00,31.62,31.67,31.6,31.66,270510.0,30.4132,30.4613,30.3939,30.4517,270510.0
2022-11-28 15:40:00,31.66,31.73,31.65,31.7,627990.0,30.4517,30.519,30.442,30.4901,627990.0
2022-11-28 15:50:00,31.69,31.75,31.68,31.71,2063000.0,30.4805,30.5382,30.4709,30.4997,2063000.0
2022-11-29 09:30:00,31.88,31.99,31.51,31.81,746110.0,30.7586,30.8647,30.4016,30.691,746110.0
2022-11-29 09:40:00,31.81,31.87,31.72,31.74,309909.0,30.691,30.7489,30.6042,30.6235,309909.0
2022-11-29 09:50:00,31.73,31.79,31.7,31.77,81305.0,30.6139,30.6717,30.5849,30.6524,81305.0
2022-11-29 10:00:00,31.77,31.88,31.77,31.88,142845.0,30.6524,30.7586,30.6524,30.7586,142845.0
2022-11-29 10:10:00,31.88,32.03,31.86,32.01,341566.0,30.7586,30.9033,30.7393,30.884,341566.0
2022-11-29 10:20:00,32.01,32.13,31.98,32.13,228364.0,30.884,30.9998,30.8551,30.9998,228364.0
2022-11-29 10:30:00,32.13,32.14,32.04,32.04,456919.0,30.9998,31.0094,30.9129,30.9129,456919.0
2022-11-29 10:40:00,32.05,32.05,31.92,31.99,295574.0,30.9226,30.9226,30.7972,30.8647,295574.0
2022-11-29 10:50:00,32.0,32.04,31.93,32.0,234225.0,30.8744,30.9129,30.8068,30.8744,234225.0
2022-11-29 11:00:00,32.01,32.03,31.78,31.79,349796.0,30.884,30.9033,30.6621,30.6717,349796.0
2022-11-29 11:10:00,31.78,31.81,31.72,31.72,176925.0,30.6621,30.691,30.6042,30.6042,176925.0
2022-11-29 11:20:00,31.72,31.83,31.71,31.76,284645.0,30.6042,30.7103,30.5946,30.6428,284645.0
2022-11-29 11:30:00,31.76,31.83,31.73,31.82,159538.0,30.6428,30.7103,30.6139,30.7007,159538.0
2022-11-29 11:40:00,31.82,31.84,31.77,31.82,162657.0,30.7007,30.72,30.6524,30.7007,162657.0
2022-11-29 11:50:00,31.82,31.83,31.79,31.8,159167.0,30.7007,30.7103,30.6717,30.6814,159167.0
2022-11-29 12:00:00,31.81,31.81,31.74,31.75,276216.0,30.691,30.691,30.6235,30.6331,276216.0
2022-11-29 12:10:00,31.75,31.83,31.74,31.83,154148.0,30.6331,30.7103,30.6235,30.7103,154148.0
2022-11-29 12:20:00,31.83,31.83,31.77,31.8,158761.0,30.7103,30.7103,30.6524,30.6814,158761.0
2022-11-29 12:30:00,31.8,31.87,31.79,31.86,147972.0,30.6814,30.7489,30.6717,30.7393,147972.0
2022-11-29 12:40:00,31.86,31.9,31.85,31.89,123025.0,30.7393,30.7779,30.7296,30.7682,123025.0
2022-11-29 12:50:00,31.89,31.94,31.88,31.92,91180.0,30.7682,30.8165,30.7586,30.7972,91180.0
2022-11-29 13:00:00,31.92,31.92,31.88,31.89,99720.0,30.7972,30.7972,30.7586,30.7682,99720.0
2022-11-29 13:10:00,31.89,31.96,31.88,31.9,129574.0,30.7682,30.8358,30.7586,30.7779,129574.0
2022-11-29 13:20:00,31.9,31.91,31.87,31.88,133694.0,30.7779,30.7875,30.7489,30.7586,133694.0
2022-11-29 13:30:00,31.87,31.97,31.87,31.96,134899.0,30.7489,30.8454,30.7489,30.8358,134899.0
2022-11-29 13:40:00,31.97,32.0,31.94,31.97,120165.0,30.8454,30.8744,30.8165,30.8454,120165.0
2022-11-29 13:50:00,31.97,32.03,31.95,32.02,117216.0,30.8454,30.9033,30.8261,30.8937,117216.0
2022-11-29 14:00:00,32.02,32.08,32.02,32.07,147149.0,30.8937,30.9515,30.8937,30.9419,147149.0
2022-11-29 14:10:00,32.07,32.1,32.05,32.09,104338.0,30.9419,30.9708,30.9226,30.9612,104338.0
2022-11-29 14:20:00,32.09,32.09,32.02,32.05,125652.0,30.9612,30.9612,30.8937,30.9226,125652.0
2022-11-29 14:30:00,32.05,32.11,32.02,32.09,156447.0,30.9226,30.9805,30.8937,30.9612,156447.0
2022-11-29 14:40:00,32.09,32.11,32.06,32.07,148357.0,30.9612,30.9805,30.9322,30.9419,148357.0
2022-11-29 14:50:00,32.07,32.1,32.04,32.09,169447.0,30.9419,30.9708,30.9129,30.9612,169447.0
2022-11-29 15:00:00,32.09,32.15,32.05,32.13,215787.0,30.9612,31.0191,30.9226,30.9998,215787.0
2022-11-29 15:10:00,32.13,32.15,32.12,32.13,174419.0,30.9998,31.0191,30.9901,30.9998,174419.0
2022-11-29 15:20:00,32.13,32.18,32.08,32.12,232639.0,30.9998,31.048,30.9515,30.9901,232639.0
2022-11-29 15:30:00,32.12,32.18,32.11,32.13,217429.0,30.9901,31.048,30.9805,30.9998,217429.0
2022-11-29 15:40:00,32.13,32.18,32.12,32.17,307055.0,30.9998,31.048,30.9901,31.0384,307055.0
2022-11-29 15:50:00,32.17,32.21,32.13,32.18,1092173.0,31.0384,31.077,30.9998,31.048,1092173.0
2022-11-30 09:30:00,32.28,32.41,32.02,32.08,438108.0,31.1445,31.2699,30.8937,30.9515,438108.0
2022-11-30 09:40:00,32.08,32.2,31.98,31.98,312994.0,30.9515,31.0673,30.8551,30.8551,312994.0
2022-11-30 09:50:00,31.99,32.02,31.9,32.01,299179.0,30.8647,30.8937,30.7779,30.884,299179.0
2022-11-30 10:00:00,32.0,32.09,32.0,32.09,244455.0,30.8744,30.9612,30.8744,30.9612,244455.0
2022-11-30 10:10:00,32.08,32.09,31.86,31.87,142471.0,30.9515,30.9612,30.7393,30.7489,142471.0
2022-11-30 10:20:00,31.86,31.87,31.73,31.76,743857.0,30.7393,30.7489,30.6139,30.6428,743857.0
2022-11-30 10:30:00,31.76,31.89,31.73,31.88,684021.0,30.6428,30.7682,30.6139,30.7586,684021.0
2022-11-30 10:40:00,31.88,31.92,31.83,31.84,471519.0,30.7586,30.7972,30.7103,30.72,471519.0
2022-11-30 10:50:00,31.83,31.85,31.78,31.8,773031.0,30.7103,30.7296,30.6621,30.6814,773031.0
2022-11-30 11:00:00,31.8,31.82,31.75,31.79,156240.0,30.6814,30.7007,30.6331,30.6717,156240.0
2022-11-30 11:10:00,31.78,31.9,31.77,31.89,163230.0,30.6621,30.7779,30.6524,30.7682,163230.0
2022-11-30 11:20:00,31.89,31.95,31.89,31.9,211057.0,30.7682,30.8261,30.7682,30.7779,211057.0
2022-11-30 11:30:00,31.9,31.94,31.8,31.8,171738.0,30.7779,30.8165,30.6814,30.6814,171738.0
2022-11-30 11:40:00,31.8,31.88,31.78,31.88,312653.0,30.6814,30.7586,30.6621,30.7586,312653.0
2022-11-30 11:50:00,31.87,31.87,31.78,31.81,200867.0,30.7489,30.7489,30.6621,30.691,200867.0
2022-11-30 12:00:00,31.81,31.85,31.81,31.83,248558.0,30.691,30.7296,30.691,30.7103,248558.0
2022-11-30 12:10:00,31.83,31.85,31.75,31.78,132975.0,30.7103,30.7296,30.6331,30.6621,132975.0
2022-11-30 12:20:00,31.78,31.8,31.71,31.79,148857.0,30.6621,30.6814,30.5946,30.6717,148857.0
2022-11-30 12:30:00,31.79,31.79,31.71,31.71,101038.0,30.6717,30.6717,30.5946,30.5946,101038.0
2022-11-30 12:40:00,31.72,31.76,31.71,31.72,196622.0,30.6042,30.6428,30.5946,30.6042,196622.0
2022-11-30 12:50:00,31.71,31.76,31.7,31.74,198905.0,30.5946,30.6428,30.5849,30.6235,198905.0
2022-11-30 13:00:00,31.74,31.81,31.73,31.78,190066.0,30.6235,30.691,30.6139,30.6621,190066.0
2022-11-30 13:10:00,31.77,31.81,31.77,31.78,115824.0,30.6524,30.691,30.6524,30.6621,115824.0
2022-11-30 13:20:00,31.78,31.81,31.76,31.79,188145.0,30.6621,30.691,30.6428,30.6717,188145.0
2022-11-30 13:30:00,31.8,32.05,31.75,32.02,561479.0,30.6814,30.9226,30.6331,30.8937,561479.0
2022-11-30 13:40:00,32.02,32.07,31.86,32.0,540321.0,30.8937,30.9419,30.7393,30.8744,540321.0
2022-11-30 13:50:00,32.0,32.22,31.97,32.2,402017.0,30.8744,31.0866,30.8454,31.0673,402017.0
2022-11-30 14:00:00,32.2,32.31,32.19,32.25,489472.0,31.0673,31.1735,31.0577,31.1156,489472.0
2022-11-30 14:10:00,32.25,32.47,32.24,32.46,216226.0,31.1156,31.3278,31.1059,31.3182,216226.0
2022-11-30 14:20:00,32.47,32.55,32.41,32.51,292362.0,31.3278,31.405,31.2699,31.3664,292362.0
2022-11-30 14:30:00,32.51,32.54,32.44,32.51,207611.0,31.3664,31.3954,31.2989,31.3664,207611.0
2022-11-30 14:40:00,32.51,32.53,32.42,32.51,226301.0,31.3664,31.3857,31.2796,31.3664,226301.0
2022-11-30 14:50:00,32.51,32.53,32.46,32.5,288148.0,31.3664,31.3857,31.3182,31.3568,288148.0
2022-11-30 15:00:00,32.51,32.57,32.49,32.56,269188.0,31.3664,31.4243,31.3471,31.4147,269188.0
2022-11-30 15:10:00,32.56,32.63,32.55,32.62,292154.0,31.4147,31.4822,31.405,31.4725,292154.0
2022-11-30 15:20:00,32.62,32.64,32.6,32.62,256501.0,31.4725,31.4918,31.4533,31.4725,256501.0
2022-11-30 15:30:00,32.62,32.74,32.61,32.7,323662.0,31.4725,31.5883,31.4629,31.5497,323662.0
2022-11-30 15:40:00,32.69,32.74,32.66,32.72,436938.0,31.5401,31.5883,31.5111,31.569,436938.0
2022-11-30 15:50:00,32.71,32.72,32.6,32.7,2001351.0,31.5594,31.569,31.4533,31.5497,2001351.0
2022-12-01 09:30:00,32.91,33.0,32.61,32.63,334671.0,31.7523,31.8392,31.4629,31.4822,334671.0
2022-12-01 09:40:00,32.63,32.69,32.48,32.59,271896.0,31.4822,31.5401,31.3375,31.4436,271896.0
2022-12-01 09:50:00,32.58,32.79,32.58,32.77,165734.0,31.434,31.6366,31.434,31.6173,165734.0
2022-12-01 10:00:00,32.77,32.87,32.64,32.69,187731.0,31.6173,31.7138,31.4918,31.5401,187731.0
2022-12-01 10:10:00,32.68,32.7,32.49,32.52,228779.0,31.5304,31.5497,31.3471,31.3761,228779.0
2022-12-01 10:20:00,32.52,32.52,32.44,32.45,149577.0,31.3761,31.3761,31.2989,31.3085,149577.0
2022-12-01 10:30:00,32.45,32.48,32.39,32.46,159733.0,31.3085,31.3375,31.2506,31.3182,159733.0
2022-12-01 10:40:00,32.46,32.53,32.43,32.52,210175.0,31.3182,31.3857,31.2892,31.3761,210175.0
2022-12-01 10:50:00,32.51,32.58,32.48,32.52,168742.0,31.3664,31.434,31.3375,31.3761,168742.0
2022-12-01 11:00:00,32.53,32.55,32.45,32.48,119927.0,31.3857,31.405,31.3085,31.3375,119927.0
2022-12-01 11:10:00,32.48,32.49,32.39,32.42,136700.0,31.3375,31.3471,31.2506,31.2796,136700.0
2022-12-01 11:20:00,32.41,32.46,32.38,32.42,133691.0,31.2699,31.3182,31.241,31.2796,133691.0
2022-12-01 11:30:00,32.42,32.56,32.42,32.53,669476.0,31.2796,31.4147,31.2796,31.3857,669476.0
2022-12-01 11:40:00,32.53,32.56,32.5,32.54,115816.0,31.3857,31.4147,31.3568,31.3954,115816.0
2022-12-01 11:50:00,32.55,32.57,32.52,32.54,114146.0,31.405,31.4243,31.3761,31.3954,114146.0
2022-12-01 12:00:00,32.54,32.55,32.47,32.49,130885.0,31.3954,31.405,31.3278,31.3471,130885.0
2022-12-01 12:10:00,32.49,32.52,32.48,32.48,84311.0,31.3471,31.3761,31.3375,31.3375,84311.0
2022-12-01 12:20:00,32.49,32.61,32.48,32.6,142187.0,31.3471,31.4629,31.3375,31.4533,142187.0
2022-12-01 12:30:00,32.61,32.66,32.59,32.61,90933.0,31.4629,31.5111,31.4436,31.4629,90933.0
2022-12-01 12:40:00,32.61,32.61,32.53,32.55,90845.0,31.4629,31.4629,31.3857,31.405,90845.0
2022-12-01 12:50:00,32.55,32.6,32.55,32.59,78981.0,31.405,31.4533,31.405,31.4436,78981.0
2022-12-01 13:00:00,32.6,32.63,32.58,32.59,72744.0,31.4533,31.4822,31.434,31.4436,72744.0
2022-12-01 13:10:00,32.59,32.6,32.5,32.51,74758.0,31.4436,31.4533,31.3568,31.3664,74758.0
2022-12-01 13:20:00,32.51,32.56,32.5,32.52,84128.0,31.3664,31.4147,31.3568,31.3761,84128.0
2022-12-01 13:30:00,32.52,32.55,32.47,32.48,138666.0,31.3761,31.405,31.3278,31.3375,138666.0
2022-12-01 13:40:00,32.49,32.58,32.48,32.55,89392.0,31.3471,31.434,31.3375,31.405,89392.0
2022-12-01 13:50:00,32.55,32.59,32.53,32.57,148413.0,31.405,31.4436,31.3857,31.4243,148413.0
2022-12-01 14:00:00,32.57,32.59,32.5,32.52,179823.0,31.4243,31.4436,31.3568,31.3761,179823.0
2022-12-01 14:10:00,32.52,32.61,32.52,32.58,166104.0,31.3761,31.4629,31.3761,31.434,166104.0
2022-12-01 14:20:00,32.58,32.62,32.56,32.6,141793.0,31.434,31.4725,31.4147,31.4533,141793.0
2022-12-01 14:30:00,32.6,32.61,32.56,32.59,133560.0,31.4533,31.4629,31.4147,31.4436,133560.0
2022-12-01 14:40:00,32.59,32.62,32.57,32.61,146315.0,31.4436,31.4725,31.4243,31.4629,146315.0
2022-12-01 14:50:00,32.61,32.64,32.6,32.64,103404.0,31.4629,31.4918,31.4533,31.4918,103404.0
2022-12-01 15:00:00,32.64,32.66,32.61,32.64,106134.0,31.4918,31.5111,31.4629,31.4918,106134.0
2022-12-01 15:10:00,32.64,32.64,32.52,32.55,162766.0,31.4918,31.4918,31.3761,31.405,162766.0
2022-12-01 15:20:00,32.55,32.57,32.51,32.54,162471.0,31.405,31.4243,31.3664,31.3954,162471.0
2022-12-01 15:30:00,32.53,32.59,32.53,32.59,222821.0,31.3857,31.4436,31.3857,31.4436,222821.0
2022-12-01 15:40:00,32.58,32.62,32.55,32.61,274201.0,31.434,31.4725,31.405,31.4629,274201.0
2022-12-01 15:50:00,32.61,32.72,32.61,32.69,1786685.0,31.4629,31.569,31.4629,31.5401,1786685.0
2022-12-02 09:30:00,32.11,32.33,32.02,32.04,671497.0,30.9805,31.1927,30.8937,30.9129,671497.0
2022-12-02 09:40:00,32.03,32.04,31.82,31.91,315381.0,30.9033,30.9129,30.7007,30.7875,315381.0
2022-12-02 09:50:00,31.92,31.93,31.82,31.84,204290.0,30.7972,30.8068,30.7007,30.72,204290.0
2022-12-02 10:00:00,31.83,31.94,31.75,31.83,351274.0,30.7103,30.8165,30.6331,30.7103,351274.0
2022-12-02 10:10:00,31.83,31.88,31.75,31.76,329833.0,30.7103,30.7586,30.6331,30.6428,329833.0
2022-12-02 10:20:00,31.76,31.84,31.74,31.82,171280.0,30.6428,30.72,30.6235,30.7007,171280.0
2022-12-02 10:30:00,31.83,31.86,31.77,31.82,207688.0,30.7103,30.7393,30.6524,30.7007,207688.0
2022-12-02 10:40:00,31.81,31.92,31.81,31.92,219708.0,30.691,30.7972,30.691,30.7972,219708.0
2022-12-02 10:50:00,31.92,32.03,31.88,32.02,287748.0,30.7972,30.9033,30.7586,30.8937,287748.0
2022-12-02 11:00:00,32.01,32.05,31.97,32.01,156499.0,30.884,30.9226,30.8454,30.884,156499.0
2022-12-02 11:10:00,32.01,32.08,31.98,32.08,145501.0,30.884,30.9515,30.8551,30.9515,145501.0
2022-12-02 11:20:00,32.08,32.18,32.07,32.18,102300.0,30.9515,31.048,30.9419,31.048,102300.0
2022-12-02 11:30:00,32.18,32.24,32.16,32.22,128628.0,31.048,31.1059,31.0287,31.0866,128628.0
2022-12-02 11:40:00,32.22,32.26,32.19,32.2,128219.0,31.0866,31.1252,31.0577,31.0673,128219.0
2022-12-02 11:50:00,32.2,32.21,32.12,32.13,105748.0,31.0673,31.077,30.9901,30.9998,105748.0
2022-12-02 12:00:00,32.13,32.14,32.09,32.11,110497.0,30.9998,31.0094,30.9612,30.9805,110497.0
2022-12-02 12:10:00,32.11,32.18,32.1,32.14,73044.0,30.9805,31.048,30.9708,31.0094,73044.0
2022-12-02 12:20:00,32.15,32.17,32.12,32.14,58578.0,31.0191,31.0384,30.9901,31.0094,58578.0
2022-12-02 12:30:00,32.14,32.17,32.08,32.09,179142.0,31.0094,31.0384,30.9515,30.9612,179142.0
2022-12-02 12:40:00,32.08,32.1,32.06,32.07,121362.0,30.9515,30.9708,30.9322,30.9419,121362.0
2022-12-02 12:50:00,32.07,32.08,32.02,32.03,58020.0,30.9419,30.9515,30.8937,30.9033,58020.0
2022-12-02 13:00:00,32.03,32.08,32.02,32.05,64908.0,30.9033,30.9515,30.8937,30.9226,64908.0
2022-12-02 13:10:00,32.05,32.1,32.04,32.08,86522.0,30.9226,30.9708,30.9129,30.9515,86522.0
2022-12-02 13:20:00,32.09,32.1,32.06,32.07,112763.0,30.9612,30.9708,30.9322,30.9419,112763.0
2022-12-02 13:30:00,32.08,32.1,32.05,32.08,106111.0,30.9515,30.9708,30.9226,30.9515,106111.0
2022-12-02 13:40:00,32.08,32.11,32.07,32.09,72890.0,30.9515,30.9805,30.9419,30.9612,72890.0
2022-12-02 13:50:00,32.08,32.09,32.02,32.04,106738.0,30.9515,30.9612,30.8937,30.9129,106738.0
2022-12-02 14:00:00,32.04,32.06,31.97,31.98,96005.0,30.9129,30.9322,30.8454,30.8551,96005.0
2022-12-02 14:10:00,31.97,32.02,31.94,32.01,109740.0,30.8454,30.8937,30.8165,30.884,109740.0
2022-12-02 14:20:00,32.01,32.01,31.97,32.01,82444.0,30.884,30.884,30.8454,30.884,82444.0
2022-12-02 14:30:00,32.01,32.04,31.98,32.02,121774.0,30.884,30.9129,30.8551,30.8937,121774.0
2022-12-02 14:40:00,32.02,32.05,31.99,32.05,82386.0,30.8937,30.9226,30.8647,30.9226,82386.0
2022-12-02 14:50:00,32.05,32.12,32.04,32.09,118400.0,30.9226,30.9901,30.9129,30.9612,118400.0
2022-12-02 15:00:00,32.1,32.19,32.1,32.19,146531.0,30.9708,31.0577,30.9708,31.0577,146531.0
2022-12-02 15:10:00,32.19,32.21,32.14,32.18,200064.0,31.0577,31.077,31.0094,31.048,200064.0
2022-12-02 15:20:00,32.18,32.18,32.07,32.08,279669.0,31.048,31.048,30.9419,30.9515,279669.0
2022-12-02 15:30:00,32.08,32.08,32.01,32.05,185364.0,30.9515,30.9515,30.884,30.9226,185364.0
2022-12-02 15:40:00,32.05,32.06,31.99,32.0,252544.0,30.9226,30.9322,30.8647,30.8744,252544.0
2022-12-02 15:50:00,32.01,32.07,32.0,32.06,1093789.0,30.884,30.9419,30.8744,30.9322,1093789.0
2022-12-05 09:30:00,31.84,31.84,31.56,31.7,364779.0,30.72,30.72,30.4498,30.5849,364779.0
2022-12-05 09:40:00,31.7,31.7,31.55,31.68,255166.0,30.5849,30.5849,30.4402,30.5656,255166.0
2022-12-05 09:50:00,31.69,31.71,31.59,31.59,136538.0,30.5753,30.5946,30.4788,30.4788,136538.0
2022-12-05 10:00:00,31.58,31.63,31.48,31.59,274828.0,30.4691,30.5174,30.3726,30.4788,274828.0
2022-12-05 10:10:00,31.59,31.62,31.53,31.54,117393.0,30.4788,30.5077,30.4209,30.4305,117393.0
2022-12-05 10:20:00,31.54,31.55,31.46,31.47,120564.0,30.4305,30.4402,30.3534,30.363,120564.0
2022-12-05 10:30:00,31.46,31.56,31.45,31.56,179274.0,30.3534,30.4498,30.3437,30.4498,179274.0
2022-12-05 10:40:00,31.55,31.66,31.53,31.66,247266.0,30.4402,30.5463,30.4209,30.5463,247266.0
2022-12-05 10:50:00,31.66,31.68,31.57,31.6,160546.0,30.5463,30.5656,30.4595,30.4884,160546.0
2022-12-05 11:00:00,31.61,31.64,31.58,31.62,147740.0,30.4981,30.527,30.4691,30.5077,147740.0
2022-12-05 11:10:00,31.62,31.68,31.6,31.64,117836.0,30.5077,30.5656,30.4884,30.527,117836.0
2022-12-05 11:20:00,31.63,31.64,31.58,31.62,108779.0,30.5174,30.527,30.4691,30.5077,108779.0
2022-12-05 11:30:00,31.63,31.64,31.55,31.56,97716.0,30.5174,30.527,30.4402,30.4498,97716.0
2022-12-05 11:40:00,31.56,31.59,31.52,31.54,128401.0,30.4498,30.4788,30.4112,30.4305,128401.0
2022-12-05 11:50:00,31.54,31.56,31.46,31.46,111614.0,30.4305,30.4498,30.3534,30.3534,111614.0
2022-12-05 12:00:00,31.46,31.58,31.45,31.56,154625.0,30.3534,30.4691,30.3437,30.4498,154625.0
2022-12-05 12:10:00,31.56,31.62,31.54,31.62,83884.0,30.4498,30.5077,30.4305,30.5077,83884.0
2022-12-05 12:20:00,31.62,31.64,31.59,31.61,144504.0,30.5077,30.527,30.4788,30.4981,144504.0
2022-12-05 12:30:00,31.6,31.61,31.53,31.56,146804.0,30.4884,30.4981,30.4209,30.4498,146804.0
2022-12-05 12:40:00,31.56,31.58,31.54,31.54,114825.0,30.4498,30.4691,30.4305,30.4305,114825.0
2022-12-05 12:50:00,31.54,31.56,31.5,31.51,85416.0,30.4305,30.4498,30.3919,30.4016,85416.0
2022-12-05 13:00:00,31.51,31.55,31.5,31.55,105647.0,30.4016,30.4402,30.3919,30.4402,105647.0
2022-12-05 13:10:00,31.55,31.6,31.54,31.58,126577.0,30.4402,30.4884,30.4305,30.4691,126577.0
2022-12-05 13:20:00,31.58,31.59,31.54,31.57,96662.0,30.4691,30.4788,30.4305,30.4595,96662.0
2022-12-05 13:30:00,31.57,31.64,31.56,31.6,83827.0,30.4595,30.527,30.4498,30.4884,83827.0
2022-12-05 13:40:00,31.6,31.62,31.58,31.59,71255.0,30.4884,30.5077,30.4691,30.4788,71255.0
2022-12-05 13:50:00,31.59,31.6,31.51,31.52,124493.0,30.4788,30.4884,30.4016,30.4112,124493.0
2022-12-05 14:00:00,31.51,31.56,31.48,31.55,225363.0,30.4016,30.4498,30.3726,30.4402,225363.0
2022-12-05 14:10:00,31.55,31.59,31.54,31.54,89894.0,30.4402,30.4788,30.4305,30.4305,89894.0
2022-12-05 14:20:00,31.54,31.54,31.45,31.46,175057.0,30.4305,30.4305,30.3437,30.3534,175057.0
2022-12-05 14:30:00,31.46,31.47,31.43,31.43,145800.0,30.3534,30.363,30.3244,30.3244,145800.0
2022-12-05 14:40:00,31.43,31.44,31.37,31.41,297639.0,30.3244,30.3341,30.2665,30.3051,297639.0
2022-12-05 14:50:00,31.41,31.45,31.4,31.44,231437.0,30.3051,30.3437,30.2955,30.3341,231437.0
2022-12-05 15:00:00,31.44,31.45,31.37,31.41,275145.0,30.3341,30.3437,30.2665,30.3051,275145.0
2022-12-05 15:10:00,31.41,31.43,31.37,31.38,249019.0,30.3051,30.3244,30.2665,30.2762,249019.0
2022-12-05 15:20:00,31.38,31.38,31.31,31.32,364869.0,30.2762,30.2762,30.2086,30.2183,364869.0
2022-12-05 15:30:00,31.32,31.38,31.3,31.35,360581.0,30.2183,30.2762,30.199,30.2472,360581.0
2022-12-05 15:40:00,31.34,31.35,31.28,31.32,489448.0,30.2376,30.2472,30.1797,30.2183,489448.0
2022-12-05 15:50:00,31.32,31.39,31.28,31.34,1545749.0,30.2183,30.2858,30.1797,30.2376,1545749.0
2022-12-06 09:30:00,31.39,31.46,31.25,31.26,270090.0,30.2858,30.3534,30.1507,30.1604,270090.0
2022-12-06 09:40:00,31.26,31.31,31.09,31.15,298543.0,30.1604,30.2086,29.9964,30.0543,298543.0
2022-12-06 09:50:00,31.15,31.16,31.03,31.08,293262.0,30.0543,30.0639,29.9385,29.9867,293262.0
2022-12-06 10:00:00,31.09,31.14,30.91,30.98,275531.0,29.9964,30.0446,29.8227,29.8902,275531.0
2022-12-06 10:10:00,30.97,30.98,30.74,30.78,257814.0,29.8806,29.8902,29.6587,29.6973,257814.0
2022-12-06 10:20:00,30.77,30.83,30.73,30.77,223848.0,29.6876,29.7455,29.649,29.6876,223848.0
2022-12-06 10:30:00,30.77,30.86,30.76,30.81,256750.0,29.6876,29.7745,29.678,29.7262,256750.0
2022-12-06 10:40:00,30.81,30.89,30.77,30.88,262149.0,29.7262,29.8034,29.6876,29.7938,262149.0
2022-12-06 10:50:00,30.88,31.03,30.87,31.03,465194.0,29.7938,29.9385,29.7841,29.9385,465194.0
2022-12-06 11:00:00,31.03,31.15,30.99,31.02,483609.0,29.9385,30.0543,29.8999,29.9288,483609.0
2022-12-06 11:10:00,31.02,31.1,30.99,31.02,350290.0,29.9288,30.006,29.8999,29.9288,350290.0
2022-12-06 11:20:00,31.02,31.05,31.0,31.04,505918.0,29.9288,29.9578,29.9095,29.9481,505918.0
2022-12-06 11:30:00,31.04,31.18,31.02,31.1,396251.0,29.9481,30.0832,29.9288,30.006,396251.0
2022-12-06 11:40:00,31.1,31.24,31.08,31.19,249427.0,30.006,30.1411,29.9867,30.0928,249427.0
2022-12-06 11:50:00,31.19,31.21,31.12,31.19,386948.0,30.0928,30.1121,30.0253,30.0928,386948.0
2022-12-06 12:00:00,31.18,31.24,31.18,31.21,247714.0,30.0832,30.1411,30.0832,30.1121,247714.0
2022-12-06 12:10:00,31.21,31.24,31.15,31.16,281289.0,30.1121,30.1411,30.0543,30.0639,281289.0
2022-12-06 12:20:00,31.16,31.31,31.16,31.28,193118.0,30.0639,30.2086,30.0639,30.1797,193118.0
2022-12-06 12:30:00,31.29,31.29,31.21,31.28,255200.0,30.1893,30.1893,30.1121,30.1797,255200.0
2022-12-06 12:40:00,31.27,31.3,31.17,31.21,245276.0,30.17,30.199,30.0736,30.1121,245276.0
2022-12-06 12:50:00,31.22,31.23,31.12,31.13,80801.0,30.1218,30.1314,30.0253,30.035,80801.0
2022-12-06 13:00:00,31.13,31.15,31.07,31.08,106008.0,30.035,30.0543,29.9771,29.9867,106008.0
2022-12-06 13:10:00,31.09,31.14,31.07,31.14,108944.0,29.9964,30.0446,29.9771,30.0446,108944.0
2022-12-06 13:20:00,31.14,31.14,31.05,31.08,91974.0,30.0446,30.0446,29.9578,29.9867,91974.0
2022-12-06 13:30:00,31.08,31.12,31.06,31.11,92230.0,29.9867,30.0253,29.9674,30.0157,92230.0
2022-12-06 13:40:00,31.11,31.14,31.1,31.11,98173.0,30.0157,30.0446,30.006,30.0157,98173.0
2022-12-06 13:50:00,31.11,31.11,31.04,31.08,114061.0,30.0157,30.0157,29.9481,29.9867,114061.0
2022-12-06 14:00:00,31.08,31.09,30.95,30.96,175169.0,29.9867,29.9964,29.8613,29.8709,175169.0
2022-12-06 14:10:00,30.96,30.99,30.91,30.96,256410.0,29.8709,29.8999,29.8227,29.8709,256410.0
2022-12-06 14:20:00,30.96,30.98,30.93,30.94,149244.0,29.8709,29.8902,29.842,29.8516,149244.0
2022-12-06 14:30:00,30.93,30.94,30.88,30.93,211720.0,29.842,29.8516,29.7938,29.842,211720.0
2022-12-06 14:40:00,30.93,30.98,30.92,30.96,262713.0,29.842,29.8902,29.8323,29.8709,262713.0
2022-12-06 14:50:00,30.96,31.01,30.95,30.96,203629.0,29.8709,29.9192,29.8613,29.8709,203629.0
2022-12-06 15:00:00,30.97,31.01,30.96,31.0,313865.0,29.8806,29.9192,29.8709,29.9095,313865.0
2022-12-06 15:10:00,31.0,31.0,30.92,30.94,241598.0,29.9095,29.9095,29.8323,29.8516,241598.0
2022-12-06 15:20:00,30.94,30.99,30.93,30.95,275561.0,29.8516,29.8999,29.842,29.8613,275561.0
2022-12-06 15:30:00,30.95,31.06,30.94,31.05,304273.0,29.8613,29.9674,29.8516,29.9578,304273.0
2022-12-06 15:40:00,31.05,31.13,31.01,31.13,388547.0,29.9578,30.035,29.9192,30.035,388547.0
2022-12-06 15:50:00,31.13,31.18,31.08,31.16,1195308.0,30.035,30.0832,29.9867,30.0639,1195308.0
2022-12-07 09:30:00,31.18,31.41,31.11,31.34,226737.0,30.0832,30.3051,30.0157,30.2376,226737.0
2022-12-07 09:40:00,31.35,31.41,31.26,31.29,161033.0,30.2472,30.3051,30.1604,30.1893,161033.0
2022-12-07 09:50:00,31.29,31.33,31.25,31.29,180154.0,30.1893,30.2279,30.1507,30.1893,180154.0
2022-12-07 10:00:00,31.29,31.3,31.16,31.17,295591.0,30.1893,30.199,30.0639,30.0736,295591.0
2022-12-07 10:10:00,31.17,31.26,31.1,31.21,237382.0,30.0736,30.1604,30.006,30.1121,237382.0
2022-12-07 10:20:00,31.21,31.29,31.17,31.28,116449.0,30.1121,30.1893,30.0736,30.1797,116449.0
2022-12-07 10:30:00,31.29,31.33,31.21,31.22,111829.0,30.1893,30.2279,30.1121,30.1218,111829.0
2022-12-07 10:40:00,31.22,31.3,31.21,31.3,82819.0,30.1218,30.199,30.1121,30.199,82819.0
2022-12-07 10:50:00,31.3,31.34,31.28,31.31,111623.0,30.199,30.2376,30.1797,30.2086,111623.0
2022-12-07 11:00:00,31.31,31.37,31.26,31.29,158866.0,30.2086,30.2665,30.1604,30.1893,158866.0
2022-12-07 11:10:00,31.29,31.29,31.2,31.21,128019.0,30.1893,30.1893,30.1025,30.1121,128019.0
2022-12-07 11:20:00,31.21,31.21,31.02,31.03,277469.0,30.1121,30.1121,29.9288,29.9385,277469.0
2022-12-07 11:30:00,31.03,31.05,30.96,31.04,126051.0,29.9385,29.9578,29.8709,29.9481,126051.0
2022-12-07 11:40:00,31.04,31.08,31.02,31.06,155731.0,29.9481,29.9867,29.9288,29.9674,155731.0
2022-12-07 11:50:00,31.07,31.07,31.0,31.04,127755.0,29.9771,29.9771,29.9095,29.9481,127755.0
2022-12-07 12:00:00,31.05,31.07,31.0,31.04,100075.0,29.9578,29.9771,29.9095,29.9481,100075.0
2022-12-07 12:10:00,31.04,31.05,30.98,31.01,108996.0,29.9481,29.9578,29.8902,29.9192,108996.0
2022-12-07 12:20:00,31.02,31.04,30.97,30.98,97041.0,29.9288,29.9481,29.8806,29.8902,97041.0
2022-12-07 12:30:00,30.99,31.02,30.96,30.98,158147.0,29.8999,29.9288,29.8709,29.8902,158147.0
2022-12-07 12:40:00,30.97,31.07,30.97,31.04,290004.0,29.8806,29.9771,29.8806,29.9481,290004.0
2022-12-07 12:50:00,31.05,31.08,31.03,31.08,269210.0,29.9578,29.9867,29.9385,29.9867,269210.0
2022-12-07 13:00:00,31.08,31.11,31.04,31.1,231086.0,29.9867,30.0157,29.9481,30.006,231086.0
2022-12-07 13:10:00,31.1,31.15,31.08,31.14,150245.0,30.006,30.0543,29.9867,30.0446,150245.0
2022-12-07 13:20:00,31.14,31.14,31.05,31.08,240470.0,30.0446,30.0446,29.9578,29.9867,240470.0
2022-12-07 13:30:00,31.07,31.09,31.03,31.04,230481.0,29.9771,29.9964,29.9385,29.9481,230481.0
2022-12-07 13:40:00,31.04,31.05,31.02,31.05,66356.0,29.9481,29.9578,29.9288,29.9578,66356.0
2022-12-07 13:50:00,31.05,31.05,31.0,31.01,118477.0,29.9578,29.9578,29.9095,29.9192,118477.0
2022-12-07 14:00:00,31.0,31.01,30.94,30.95,196855.0,29.9095,29.9192,29.8516,29.8613,196855.0
2022-12-07 14:10:00,30.94,31.0,30.94,30.96,110075.0,29.8516,29.9095,29.8516,29.8709,110075.0
2022-12-07 14:20:00,30.96,30.97,30.92,30.95,103336.0,29.8709,29.8806,29.8323,29.8613,103336.0
2022-12-07 14:30:00,30.95,31.03,30.94,30.99,209050.0,29.8613,29.9385,29.8516,29.8999,209050.0
2022-12-07 14:40:00,31.0,31.01,30.89,30.9,149754.0,29.9095,29.9192,29.8034,29.813,149754.0
2022-12-07 14:50:00,30.89,30.91,30.86,30.91,224311.0,29.8034,29.8227,29.7745,29.8227,224311.0
2022-12-07 15:00:00,30.91,30.96,30.87,30.88,124842.0,29.8227,29.8709,29.7841,29.7938,124842.0
2022-12-07 15:10:00,30.89,30.91,30.88,30.91,189797.0,29.8034,29.8227,29.7938,29.8227,189797.0
2022-12-07 15:20:00,30.91,30.95,30.88,30.94,164723.0,29.8227,29.8613,29.7938,29.8516,164723.0
2022-12-07 15:30:00,30.94,30.97,30.93,30.96,185544.0,29.8516,29.8806,29.842,29.8709,185544.0
2022-12-07 15:40:00,30.96,30.96,30.9,30.92,255454.0,29.8709,29.8709,29.813,29.8323,255454.0
2022-12-07 15:50:00,30.92,31.01,30.86,30.89,2358433.0,29.8323,29.9192,29.7745,29.8034,2358433.0
2022-12-08 09:30:00,31.03,31.38,31.02,31.36,364156.0,29.9385,30.2762,29.9288,30.2569,364156.0
2022-12-08 09:40:00,31.36,31.43,31.33,31.4,202472.0,30.2569,30.3244,30.2279,30.2955,202472.0
2022-12-08 09:50:00,31.39,31.49,31.36,31.46,269730.0,30.2858,30.3823,30.2569,30.3534,269730.0
2022-12-08 10:00:00,31.46,31.48,31.39,31.43,135694.0,30.3534,30.3726,30.2858,30.3244,135694.0
2022-12-08 10:10:00,31.43,31.43,31.32,31.36,103449.0,30.3244,30.3244,30.2183,30.2569,103449.0
2022-12-08 10:20:00,31.36,31.48,31.36,31.45,135515.0,30.2569,30.3726,30.2569,30.3437,135515.0
2022-12-08 10:30:00,31.45,31.48,31.4,31.47,105973.0,30.3437,30.3726,30.2955,30.363,105973.0
2022-12-08 10:40:00,31.47,31.53,31.45,31.52,96863.0,30.363,30.4209,30.3437,30.4112,96863.0
2022-12-08 10:50:00,31.52,31.53,31.49,31.52,91774.0,30.4112,30.4209,30.3823,30.4112,91774.0
2022-12-08 11:00:00,31.53,31.54,31.43,31.44,105396.0,30.4209,30.4305,30.3244,30.3341,105396.0
2022-12-08 11:10:00,31.43,31.45,31.31,31.33,142737.0,30.3244,30.3437,30.2086,30.2279,142737.0
2022-12-08 11:20:00,31.33,31.39,31.32,31.39,73508.0,30.2279,30.2858,30.2183,30.2858,73508.0
2022-12-08 11:30:00,31.39,31.47,31.38,31.45,139314.0,30.2858,30.363,30.2762,30.3437,139314.0
2022-12-08 11:40:00,31.45,31.49,31.43,31.49,110999.0,30.3437,30.3823,30.3244,30.3823,110999.0
2022-12-08 11:50:00,31.48,31.52,31.47,31.52,103947.0,30.3726,30.4112,30.363,30.4112,103947.0
2022-12-08 12:00:00,31.51,31.54,31.48,31.54,104279.0,30.4016,30.4305,30.3726,30.4305,104279.0
2022-12-08 12:10:00,31.54,31.58,31.52,31.53,161215.0,30.4305,30.4691,30.4112,30.4209,161215.0
2022-12-08 12:20:00,31.52,31.58,31.49,31.55,156805.0,30.4112,30.4691,30.3823,30.4402,156805.0
2022-12-08 12:30:00,31.54,31.55,31.48,31.49,108079.0,30.4305,30.4402,30.3726,30.3823,108079.0
2022-12-08 12:40:00,31.5,31.51,31.47,31.5,131013.0,30.3919,30.4016,30.363,30.3919,131013.0
2022-12-08 12:50:00,31.5,31.58,31.5,31.56,191835.0,30.3919,30.4691,30.3919,30.4498,191835.0
2022-12-08 13:00:00,31.57,31.57,31.55,31.57,83443.0,30.4595,30.4595,30.4402,30.4595,83443.0
2022-12-08 13:10:00,31.57,31.57,31.51,31.55,85027.0,30.4595,30.4595,30.4016,30.4402,85027.0
2022-12-08 13:20:00,31.55,31.58,31.52,31.58,89579.0,30.4402,30.4691,30.4112,30.4691,89579.0
2022-12-08 13:30:00,31.58,31.62,31.57,31.62,118347.0,30.4691,30.5077,30.4595,30.5077,118347.0
2022-12-08 13:40:00,31.62,31.64,31.61,31.63,70620.0,30.5077,30.527,30.4981,30.5174,70620.0
2022-12-08 13:50:00,31.63,31.63,31.56,31.57,141275.0,30.5174,30.5174,30.4498,30.4595,141275.0
2022-12-08 14:00:00,31.56,31.56,31.42,31.46,171640.0,30.4498,30.4498,30.3148,30.3534,171640.0
2022-12-08 14:10:00,31.46,31.5,31.41,31.47,85299.0,30.3534,30.3919,30.3051,30.363,85299.0
2022-12-08 14:20:00,31.48,31.52,31.46,31.46,64161.0,30.3726,30.4112,30.3534,30.3534,64161.0
2022-12-08 14:30:00,31.46,31.47,31.43,31.46,104134.0,30.3534,30.363,30.3244,30.3534,104134.0
2022-12-08 14:40:00,31.46,31.5,31.45,31.46,81566.0,30.3534,30.3919,30.3437,30.3534,81566.0
2022-12-08 14:50:00,31.46,31.51,31.44,31.48,105895.0,30.3534,30.4016,30.3341,30.3726,105895.0
2022-12-08 15:00:00,31.48,31.48,31.4,31.46,227602.0,30.3726,30.3726,30.2955,30.3534,227602.0
2022-12-08 15:10:00,31.46,31.5,31.43,31.5,254841.0,30.3534,30.3919,30.3244,30.3919,254841.0
2022-12-08 15:20:00,31.5,31.55,31.46,31.55,341368.0,30.3919,30.4402,30.3534,30.4402,341368.0
2022-12-08 15:30:00,31.55,31.57,31.51,31.53,418077.0,30.4402,30.4595,30.4016,30.4209,418077.0
2022-12-08 15:40:00,31.53,31.54,31.44,31.48,568375.0,30.4209,30.4305,30.3341,30.3726,568375.0
2022-12-08 15:50:00,31.47,31.54,31.44,31.53,795752.0,30.363,30.4305,30.3341,30.4209,795752.0
2022-12-09 09:30:00,31.54,31.64,31.4,31.59,192427.0,30.4305,30.527,30.2955,30.4788,192427.0
2022-12-09 09:40:00,31.58,31.61,31.47,31.48,233808.0,30.4691,30.4981,30.363,30.3726,233808.0
2022-12-09 09:50:00,31.47,31.47,31.35,31.45,229405.0,30.363,30.363,30.2472,30.3437,229405.0
2022-12-09 10:00:00,31.46,31.51,31.34,31.45,302713.0,30.3534,30.4016,30.2376,30.3437,302713.0
2022-12-09 10:10:00,31.45,31.47,31.39,31.46,163565.0,30.3437,30.363,30.2858,30.3534,163565.0
2022-12-09 10:20:00,31.46,31.48,31.42,31.47,98286.0,30.3534,30.3726,30.3148,30.363,98286.0
2022-12-09 10:30:00,31.48,31.53,31.41,31.46,316925.0,30.3726,30.4209,30.3051,30.3534,316925.0
2022-12-09 10:40:00,31.45,31.48,31.38,31.4,219614.0,30.3437,30.3726,30.2762,30.2955,219614.0
2022-12-09 10:50:00,31.39,31.46,31.38,31.44,138680.0,30.2858,30.3534,30.2762,30.3341,138680.0
2022-12-09 11:00:00,31.44,31.45,31.37,31.37,102444.0,30.3341,30.3437,30.2665,30.2665,102444.0
2022-12-09 11:10:00,31.37,31.39,31.33,31.36,100158.0,30.2665,30.2858,30.2279,30.2569,100158.0
2022-12-09 11:20:00,31.36,31.44,31.36,31.41,71204.0,30.2569,30.3341,30.2569,30.3051,71204.0
2022-12-09 11:30:00,31.41,31.46,31.39,31.41,92278.0,30.3051,30.3534,30.2858,30.3051,92278.0
2022-12-09 11:40:00,31.4,31.49,31.38,31.48,224206.0,30.2955,30.3823,30.2762,30.3726,224206.0
2022-12-09 11:50:00,31.48,31.54,31.48,31.53,201292.0,30.3726,30.4305,30.3726,30.4209,201292.0
2022-12-09 12:00:00,31.54,31.55,31.48,31.51,181413.0,30.4305,30.4402,30.3726,30.4016,181413.0
2022-12-09 12:10:00,31.5,31.54,31.48,31.52,234988.0,30.3919,30.4305,30.3726,30.4112,234988.0
2022-12-09 12:20:00,31.52,31.55,31.49,31.53,119597.0,30.4112,30.4402,30.3823,30.4209,119597.0
2022-12-09 12:30:00,31.53,31.58,31.52,31.57,236623.0,30.4209,30.4691,30.4112,30.4595,236623.0
2022-12-09 12:40:00,31.57,31.58,31.48,31.49,238350.0,30.4595,30.4691,30.3726,30.3823,238350.0
2022-12-09 12:50:00,31.49,31.49,31.45,31.46,154216.0,30.3823,30.3823,30.3437,30.3534,154216.0
2022-12-09 13:00:00,31.46,31.5,31.42,31.43,262927.0,30.3534,30.3919,30.3148,30.3244,262927.0
2022-12-09 13:10:00,31.42,31.48,31.41,31.48,119240.0,30.3148,30.3726,30.3051,30.3726,119240.0
2022-12-09 13:20:00,31.48,31.48,31.42,31.47,183190.0,30.3726,30.3726,30.3148,30.363,183190.0
2022-12-09 13:30:00,31.47,31.51,31.46,31.5,63009.0,30.363,30.4016,30.3534,30.3919,63009.0
2022-12-09 13:40:00,31.5,31.56,31.5,31.56,242446.0,30.3919,30.4498,30.3919,30.4498,242446.0
2022-12-09 13:50:00,31.56,31.58,31.52,31.54,187372.0,30.4498,30.4691,30.4112,30.4305,187372.0
2022-12-09 14:00:00,31.54,31.55,31.43,31.44,218410.0,30.4305,30.4402,30.3244,30.3341,218410.0
2022-12-09 14:10:00,31.45,31.49,31.41,31.49,187337.0,30.3437,30.3823,30.3051,30.3823,187337.0
2022-12-09 14:20:00,31.49,31.53,31.46,31.5,206713.0,30.3823,30.4209,30.3534,30.3919,206713.0
2022-12-09 14:30:00,31.5,31.54,31.48,31.54,92754.0,30.3919,30.4305,30.3726,30.4305,92754.0
2022-12-09 14:40:00,31.55,31.59,31.53,31.58,160466.0,30.4402,30.4788,30.4209,30.4691,160466.0
2022-12-09 14:50:00,31.59,31.61,31.57,31.61,187537.0,30.4788,30.4981,30.4595,30.4981,187537.0
2022-12-09 15:00:00,31.61,31.64,31.59,31.61,166417.0,30.4981,30.527,30.4788,30.4981,166417.0
2022-12-09 15:10:00,31.61,31.62,31.55,31.59,255607.0,30.4981,30.5077,30.4402,30.4788,255607.0
2022-12-09 15:20:00,31.58,31.58,31.53,31.55,147765.0,30.4691,30.4691,30.4209,30.4402,147765.0
2022-12-09 15:30:00,31.55,31.58,31.5,31.51,239345.0,30.4402,30.4691,30.3919,30.4016,239345.0
2022-12-09 15:40:00,31.5,31.5,31.43,31.46,311466.0,30.3919,30.3919,30.3244,30.3534,311466.0
2022-12-09 15:50:00,31.45,31.45,31.38,31.42,724291.0,30.3437,30.3437,30.2762,30.3148,724291.0
2022-12-12 09:30:00,31.5,31.61,31.43,31.47,215456.0,30.3919,30.4981,30.3244,30.363,215456.0
2022-12-12 09:40:00,31.47,31.53,31.4,31.51,148506.0,30.363,30.4209,30.2955,30.4016,148506.0
2022-12-12 09:50:00,31.52,31.53,31.45,31.5,117615.0,30.4112,30.4209,30.3437,30.3919,117615.0
2022-12-12 10:00:00,31.5,31.63,31.49,31.62,296795.0,30.3919,30.5174,30.3823,30.5077,296795.0
2022-12-12 10:10:00,31.62,31.63,31.41,31.44,215518.0,30.5077,30.5174,30.3051,30.3341,215518.0
2022-12-12 10:20:00,31.44,31.57,31.42,31.53,150766.0,30.3341,30.4595,30.3148,30.4209,150766.0
2022-12-12 10:30:00,31.53,31.58,31.51,31.57,147326.0,30.4209,30.4691,30.4016,30.4595,147326.0
2022-12-12 10:40:00,31.57,31.66,31.56,31.62,137909.0,30.4595,30.5463,30.4498,30.5077,137909.0
2022-12-12 10:50:00,31.61,31.63,31.56,31.62,186113.0,30.4981,30.5174,30.4498,30.5077,186113.0
2022-12-12 11:00:00,31.63,31.7,31.57,31.69,262922.0,30.5174,30.5849,30.4595,30.5753,262922.0
2022-12-12 11:10:00,31.69,31.74,31.66,31.74,393847.0,30.5753,30.6235,30.5463,30.6235,393847.0
2022-12-12 11:20:00,31.74,31.76,31.66,31.74,312683.0,30.6235,30.6428,30.5463,30.6235,312683.0
2022-12-12 11:30:00,31.73,31.73,31.65,31.7,216765.0,30.6139,30.6139,30.5367,30.5849,216765.0
2022-12-12 11:40:00,31.7,31.73,31.66,31.71,259394.0,30.5849,30.6139,30.5463,30.5946,259394.0
2022-12-12 11:50:00,31.71,31.76,31.68,31.76,174297.0,30.5946,30.6428,30.5656,30.6428,174297.0
2022-12-12 12:00:00,31.76,31.81,31.75,31.78,118172.0,30.6428,30.691,30.6331,30.6621,118172.0
2022-12-12 12:10:00,31.78,31.8,31.7,31.8,229741.0,30.6621,30.6814,30.5849,30.6814,229741.0
2022-12-12 12:20:00,31.8,31.83,31.77,31.81,182055.0,30.6814,30.7103,30.6524,30.691,182055.0
2022-12-12 12:30:00,31.8,31.87,31.79,31.86,205638.0,30.6814,30.7489,30.6717,30.7393,205638.0
2022-12-12 12:40:00,31.86,31.9,31.84,31.84,170516.0,30.7393,30.7779,30.72,30.72,170516.0
2022-12-12 12:50:00,31.85,31.87,31.82,31.87,144565.0,30.7296,30.7489,30.7007,30.7489,144565.0
2022-12-12 13:00:00,31.87,31.91,31.83,31.88,191996.0,30.7489,30.7875,30.7103,30.7586,191996.0
2022-12-12 13:10:00,31.88,31.88,31.81,31.83,91003.0,30.7586,30.7586,30.691,30.7103,91003.0
2022-12-12 13:20:00,31.82,31.83,31.78,31.79,81112.0,30.7007,30.7103,30.6621,30.6717,81112.0
2022-12-12 13:30:00,31.79,31.82,31.77,31.81,281036.0,30.6717,30.7007,30.6524,30.691,281036.0
2022-12-12 13:40:00,31.81,31.86,31.8,31.86,96309.0,30.691,30.7393,30.6814,30.7393,96309.0
2022-12-12 13:50:00,31.86,31.87,31.82,31.85,116834.0,30.7393,30.7489,30.7007,30.7296,116834.0
2022-12-12 14:00:00,31.84,31.86,31.82,31.85,158437.0,30.72,30.7393,30.7007,30.7296,158437.0
2022-12-12 14:10:00,31.85,31.87,31.82,31.83,110787.0,30.7296,30.7489,30.7007,30.7103,110787.0
2022-12-12 14:20:00,31.84,31.86,31.81,31.86,81465.0,30.72,30.7393,30.691,30.7393,81465.0
2022-12-12 14:30:00,31.85,31.86,31.82,31.86,121175.0,30.7296,30.7393,30.7007,30.7393,121175.0
2022-12-12 14:40:00,31.86,31.91,31.86,31.9,133323.0,30.7393,30.7875,30.7393,30.7779,133323.0
2022-12-12 14:50:00,31.9,31.99,31.89,31.99,336363.0,30.7779,30.8647,30.7682,30.8647,336363.0
2022-12-12 15:00:00,31.99,32.1,31.98,32.07,250169.0,30.8647,30.9708,30.8551,30.9419,250169.0
2022-12-12 15:10:00,32.07,32.15,32.07,32.13,474026.0,30.9419,31.0191,30.9419,30.9998,474026.0
2022-12-12 15:20:00,32.13,32.19,32.12,32.16,438895.0,30.9998,31.0577,30.9901,31.0287,438895.0
2022-12-12 15:30:00,32.16,32.2,32.13,32.16,427265.0,31.0287,31.0673,30.9998,31.0287,427265.0
2022-12-12 15:40:00,32.16,32.16,32.08,32.09,444849.0,31.0287,31.0287,30.9515,30.9612,444849.0
2022-12-12 15:50:00,32.08,32.25,32.06,32.23,1344959.0,30.9515,31.1156,30.9322,31.0963,1344959.0
2022-12-13 09:30:00,33.16,33.33,32.61,32.8,549519.0,31.9936,32.1576,31.4629,31.6462,549519.0
2022-12-13 09:40:00,32.8,32.86,32.73,32.8,325932.0,31.6462,31.7041,31.5787,31.6462,325932.0
2022-12-13 09:50:00,32.8,33.07,32.77,33.02,219697.0,31.6462,31.9067,31.6173,31.8585,219697.0
2022-12-13 10:00:00,33.02,33.1,32.93,33.08,234411.0,31.8585,31.9357,31.7716,31.9164,234411.0
2022-12-13 10:10:00,33.07,33.07,32.83,32.9,210880.0,31.9067,31.9067,31.6752,31.7427,210880.0
2022-12-13 10:20:00,32.91,32.91,32.66,32.73,206703.0,31.7523,31.7523,31.5111,31.5787,206703.0
2022-12-13 10:30:00,32.75,32.82,32.62,32.62,157842.0,31.598,31.6655,31.4725,31.4725,157842.0
2022-12-13 10:40:00,32.64,32.81,32.62,32.71,212983.0,31.4918,31.6559,31.4725,31.5594,212983.0
2022-12-13 10:50:00,32.7,32.75,32.66,32.7,178830.0,31.5497,31.598,31.5111,31.5497,178830.0
2022-12-13 11:00:00,32.72,32.83,32.71,32.81,180095.0,31.569,31.6752,31.5594,31.6559,180095.0
2022-12-13 11:10:00,32.82,32.87,32.79,32.8,289925.0,31.6655,31.7138,31.6366,31.6462,289925.0
2022-12-13 11:20:00,32.79,32.83,32.72,32.79,544528.0,31.6366,31.6752,31.569,31.6366,544528.0
2022-12-13 11:30:00,32.79,32.92,32.78,32.86,443994.0,31.6366,31.762,31.6269,31.7041,443994.0
2022-12-13 11:40:00,32.86,32.87,32.64,32.69,495713.0,31.7041,31.7138,31.4918,31.5401,495713.0
2022-12-13 11:50:00,32.69,32.69,32.59,32.66,230087.0,31.5401,31.5401,31.4436,31.5111,230087.0
2022-12-13 12:00:00,32.66,32.7,32.62,32.66,361977.0,31.5111,31.5497,31.4725,31.5111,361977.0
2022-12-13 12:10:00,32.66,32.67,32.5,32.52,358456.0,31.5111,31.5208,31.3568,31.3761,358456.0
2022-12-13 12:20:00,32.52,32.64,32.51,32.62,254933.0,31.3761,31.4918,31.3664,31.4725,254933.0
2022-12-13 12:30:00,32.61,32.62,32.52,32.59,347733.0,31.4629,31.4725,31.3761,31.4436,347733.0
2022-12-13 12:40:00,32.59,32.61,32.39,32.41,363428.0,31.4436,31.4629,31.2506,31.2699,363428.0
2022-12-13 12:50:00,32.4,32.47,32.37,32.47,333147.0,31.2603,31.3278,31.2313,31.3278,333147.0
2022-12-13 13:00:00,32.46,32.52,32.44,32.48,309306.0,31.3182,31.3761,31.2989,31.3375,309306.0
2022-12-13 13:10:00,32.48,32.6,32.48,32.58,255995.0,31.3375,31.4533,31.3375,31.434,255995.0
2022-12-13 13:20:00,32.57,32.66,32.55,32.62,297645.0,31.4243,31.5111,31.405,31.4725,297645.0
2022-12-13 13:30:00,32.62,32.7,32.61,32.64,160626.0,31.4725,31.5497,31.4629,31.4918,160626.0
2022-12-13 13:40:00,32.63,32.68,32.6,32.65,244906.0,31.4822,31.5304,31.4533,31.5015,244906.0
2022-12-13 13:50:00,32.65,32.72,32.62,32.7,367013.0,31.5015,31.569,31.4725,31.5497,367013.0
2022-12-13 14:00:00,32.7,32.74,32.65,32.69,173605.0,31.5497,31.5883,31.5015,31.5401,173605.0
2022-12-13 14:10:00,32.69,32.77,32.66,32.69,214177.0,31.5401,31.6173,31.5111,31.5401,214177.0
2022-12-13 14:20:00,32.68,32.71,32.64,32.66,126083.0,31.5304,31.5594,31.4918,31.5111,126083.0
2022-12-13 14:30:00,32.65,32.72,32.62,32.72,126520.0,31.5015,31.569,31.4725,31.569,126520.0
2022-12-13 14:40:00,32.72,32.84,32.71,32.82,167856.0,31.569,31.6848,31.5594,31.6655,167856.0
2022-12-13 14:50:00,32.82,32.82,32.64,32.68,191083.0,31.6655,31.6655,31.4918,31.5304,191083.0
2022-12-13 15:00:00,32.68,32.68,32.53,32.57,180980.0,31.5304,31.5304,31.3857,31.4243,180980.0
2022-12-13 15:10:00,32.58,32.65,32.54,32.64,173789.0,31.434,31.5015,31.3954,31.4918,173789.0
2022-12-13 15:20:00,32.64,32.72,32.62,32.7,279411.0,31.4918,31.569,31.4725,31.5497,279411.0
2022-12-13 15:30:00,32.7,32.79,32.66,32.67,327250.0,31.5497,31.6366,31.5111,31.5208,327250.0
2022-12-13 15:40:00,32.68,32.79,32.67,32.72,399864.0,31.5304,31.6366,31.5208,31.569,399864.0
2022-12-13 15:50:00,32.72,32.82,32.72,32.73,1305682.0,31.569,31.6655,31.569,31.5787,1305682.0
2022-12-14 09:30:00,32.71,32.98,32.7,32.93,275745.0,31.5594,31.8199,31.5497,31.7716,275745.0
2022-12-14 09:40:00,32.94,32.98,32.85,32.93,216248.0,31.7813,31.8199,31.6945,31.7716,216248.0
2022-12-14 09:50:00,32.93,33.02,32.87,32.89,230139.0,31.7716,31.8585,31.7138,31.733,230139.0
2022-12-14 10:00:00,32.9,32.93,32.87,32.89,147534.0,31.7427,31.7716,31.7138,31.733,147534.0
2022-12-14 10:10:00,32.89,32.9,32.82,32.88,138297.0,31.733,31.7427,31.6655,31.7234,138297.0
2022-12-14 10:20:00,32.88,32.94,32.85,32.93,120914.0,31.7234,31.7813,31.6945,31.7716,120914.0
2022-12-14 10:30:00,32.93,33.08,32.92,33.04,240012.0,31.7716,31.9164,31.762,31.8778,240012.0
2022-12-14 10:40:00,33.04,33.07,33.02,33.03,105118.0,31.8778,31.9067,31.8585,31.8681,105118.0
2022-12-14 10:50:00,33.03,33.04,32.98,33.01,120341.0,31.8681,31.8778,31.8199,31.8488,120341.0
2022-12-14 11:00:00,33.02,33.1,33.01,33.03,141373.0,31.8585,31.9357,31.8488,31.8681,141373.0
2022-12-14 11:10:00,33.03,33.07,33.01,33.04,125017.0,31.8681,31.9067,31.8488,31.8778,125017.0
2022-12-14 11:20:00,33.04,33.07,32.99,33.05,95247.0,31.8778,31.9067,31.8295,31.8874,95247.0
2022-12-14 11:30:00,33.05,33.09,33.05,33.09,116583.0,31.8874,31.926,31.8874,31.926,116583.0
2022-12-14 11:40:00,33.09,33.1,33.04,33.05,117597.0,31.926,31.9357,31.8778,31.8874,117597.0
2022-12-14 11:50:00,33.05,33.07,33.03,33.05,92441.0,31.8874,31.9067,31.8681,31.8874,92441.0
2022-12-14 12:00:00,33.05,33.08,33.04,33.05,97991.0,31.8874,31.9164,31.8778,31.8874,97991.0
2022-12-14 12:10:00,33.05,33.11,33.03,33.11,93344.0,31.8874,31.9453,31.8681,31.9453,93344.0
2022-12-14 12:20:00,33.11,33.12,33.06,33.08,101262.0,31.9453,31.955,31.8971,31.9164,101262.0
2022-12-14 12:30:00,33.07,33.13,33.05,33.12,101457.0,31.9067,31.9646,31.8874,31.955,101457.0
2022-12-14 12:40:00,33.12,33.13,33.07,33.09,90857.0,31.955,31.9646,31.9067,31.926,90857.0
2022-12-14 12:50:00,33.09,33.1,33.06,33.07,93762.0,31.926,31.9357,31.8971,31.9067,93762.0
2022-12-14 13:00:00,33.06,33.1,33.05,33.1,80118.0,31.8971,31.9357,31.8874,31.9357,80118.0
2022-12-14 13:10:00,33.1,33.14,33.05,33.07,102345.0,31.9357,31.9743,31.8874,31.9067,102345.0
2022-12-14 13:20:00,33.07,33.1,33.04,33.05,108316.0,31.9067,31.9357,31.8778,31.8874,108316.0
2022-12-14 13:30:00,33.04,33.1,33.03,33.09,167232.0,31.8778,31.9357,31.8681,31.926,167232.0
2022-12-14 13:40:00,33.1,33.11,33.02,33.02,135063.0,31.9357,31.9453,31.8585,31.8585,135063.0
2022-12-14 13:50:00,33.03,33.13,32.99,33.07,144220.0,31.8681,31.9646,31.8295,31.9067,144220.0
2022-12-14 14:00:00,33.07,33.07,32.71,32.75,615274.0,31.9067,31.9067,31.5594,31.598,615274.0
2022-12-14 14:10:00,32.75,32.8,32.68,32.74,281247.0,31.598,31.6462,31.5304,31.5883,281247.0
2022-12-14 14:20:00,32.74,32.77,32.67,32.73,241996.0,31.5883,31.6173,31.5208,31.5787,241996.0
2022-12-14 14:30:00,32.72,32.77,32.43,32.5,489091.0,31.569,31.6173,31.2892,31.3568,489091.0
2022-12-14 14:40:00,32.51,32.78,32.45,32.7,568857.0,31.3664,31.6269,31.3085,31.5497,568857.0
2022-12-14 14:50:00,32.7,32.76,32.6,32.73,269398.0,31.5497,31.6076,31.4533,31.5787,269398.0
2022-12-14 15:00:00,32.72,32.88,32.68,32.85,257387.0,31.569,31.7234,31.5304,31.6945,257387.0
2022-12-14 15:10:00,32.85,33.08,32.8,32.86,406551.0,31.6945,31.9164,31.6462,31.7041,406551.0
2022-12-14 15:20:00,32.87,32.92,32.65,32.66,448447.0,31.7138,31.762,31.5015,31.5111,448447.0
2022-12-14 15:30:00,32.66,32.66,32.55,32.6,307616.0,31.5111,31.5111,31.405,31.4533,307616.0
2022-12-14 15:40:00,32.6,32.7,32.56,32.66,312780.0,31.4533,31.5497,31.4147,31.5111,312780.0
2022-12-14 15:50:00,32.66,32.79,32.66,32.67,793983.0,31.5111,31.6366,31.5111,31.5208,793983.0
2022-12-15 09:30:00,32.27,32.27,32.06,32.17,403813.0,31.1349,31.1349,30.9322,31.0384,403813.0
2022-12-15 09:40:00,32.16,32.17,31.93,31.96,338284.0,31.0287,31.0384,30.8068,30.8358,338284.0
2022-12-15 09:50:00,31.96,31.98,31.78,31.78,388264.0,30.8358,30.8551,30.6621,30.6621,388264.0
2022-12-15 10:00:00,31.78,31.79,31.64,31.72,361355.0,30.6621,30.6717,30.527,30.6042,361355.0
2022-12-15 10:10:00,31.72,31.75,31.65,31.71,203715.0,30.6042,30.6331,30.5367,30.5946,203715.0
2022-12-15 10:20:00,31.71,31.74,31.64,31.69,207256.0,30.5946,30.6235,30.527,30.5753,207256.0
2022-12-15 10:30:00,31.69,31.79,31.58,31.78,261335.0,30.5753,30.6717,30.4691,30.6621,261335.0
2022-12-15 10:40:00,31.78,31.79,31.71,31.74,158161.0,30.6621,30.6717,30.5946,30.6235,158161.0
2022-12-15 10:50:00,31.74,31.75,31.65,31.7,155717.0,30.6235,30.6331,30.5367,30.5849,155717.0
2022-12-15 11:00:00,31.7,31.74,31.64,31.69,185206.0,30.5849,30.6235,30.527,30.5753,185206.0
2022-12-15 11:10:00,31.69,31.7,31.56,31.62,153595.0,30.5753,30.5849,30.4498,30.5077,153595.0
2022-12-15 11:20:00,31.63,31.64,31.57,31.59,180005.0,30.5174,30.527,30.4595,30.4788,180005.0
2022-12-15 11:30:00,31.59,31.6,31.49,31.53,117166.0,30.4788,30.4884,30.3823,30.4209,117166.0
2022-12-15 11:40:00,31.53,31.55,31.45,31.46,171687.0,30.4209,30.4402,30.3437,30.3534,171687.0
2022-12-15 11:50:00,31.46,31.55,31.44,31.53,175556.0,30.3534,30.4402,30.3341,30.4209,175556.0
2022-12-15 12:00:00,31.53,31.62,31.52,31.62,201686.0,30.4209,30.5077,30.4112,30.5077,201686.0
2022-12-15 12:10:00,31.62,31.64,31.58,31.64,123013.0,30.5077,30.527,30.4691,30.527,123013.0
2022-12-15 12:20:00,31.64,31.65,31.61,31.65,201740.0,30.527,30.5367,30.4981,30.5367,201740.0
2022-12-15 12:30:00,31.65,31.76,31.64,31.71,137025.0,30.5367,30.6428,30.527,30.5946,137025.0
2022-12-15 12:40:00,31.71,31.72,31.65,31.68,149723.0,30.5946,30.6042,30.5367,30.5656,149723.0
2022-12-15 12:50:00,31.68,31.7,31.63,31.66,115765.0,30.5656,30.5849,30.5174,30.5463,115765.0
2022-12-15 13:00:00,31.66,31.66,31.59,31.61,173365.0,30.5463,30.5463,30.4788,30.4981,173365.0
2022-12-15 13:10:00,31.61,31.63,31.59,31.62,201934.0,30.4981,30.5174,30.4788,30.5077,201934.0
2022-12-15 13:20:00,31.62,31.65,31.61,31.65,183997.0,30.5077,30.5367,30.4981,30.5367,183997.0
2022-12-15 13:30:00,31.65,31.71,31.64,31.69,210921.0,30.5367,30.5946,30.527,30.5753,210921.0
2022-12-15 13:40:00,31.69,31.7,31.65,31.68,118532.0,30.5753,30.5849,30.5367,30.5656,118532.0
2022-12-15 13:50:00,31.68,31.75,31.67,31.75,176199.0,30.5656,30.6331,30.556,30.6331,176199.0
2022-12-15 14:00:00,31.74,31.76,31.7,31.71,245784.0,30.6235,30.6428,30.5849,30.5946,245784.0
2022-12-15 14:10:00,31.71,31.75,31.69,31.73,239431.0,30.5946,30.6331,30.5753,30.6139,239431.0
2022-12-15 14:20:00,31.72,31.73,31.6,31.64,139999.0,30.6042,30.6139,30.4884,30.527,139999.0
2022-12-15 14:30:00,31.64,31.74,31.63,31.72,214856.0,30.527,30.6235,30.5174,30.6042,214856.0
2022-12-15 14:40:00,31.71,31.78,31.7,31.73,224994.0,30.5946,30.6621,30.5849,30.6139,224994.0
2022-12-15 14:50:00,31.73,31.82,31.68,31.82,300780.0,30.6139,30.7007,30.5656,30.7007,300780.0
2022-12-15 15:00:00,31.82,31.92,31.81,31.91,272874.0,30.7007,30.7972,30.691,30.7875,272874.0
2022-12-15 15:10:00,31.91,31.91,31.78,31.82,522069.0,30.7875,30.7875,30.6621,30.7007,522069.0
2022-12-15 15:20:00,31.82,31.88,31.8,31.86,390836.0,30.7007,30.7586,30.6814,30.7393,390836.0
2022-12-15 15:30:00,31.87,31.9,31.78,31.81,271080.0,30.7489,30.7779,30.6621,30.691,271080.0
2022-12-15 15:40:00,31.82,31.82,31.68,31.7,386625.0,30.7007,30.7007,30.5656,30.5849,386625.0
2022-12-15 15:50:00,31.7,31.79,31.67,31.76,1346392.0,30.5849,30.6717,30.556,30.6428,1346392.0
2022-12-16 09:30:00,31.44,31.44,31.22,31.31,2683815.0,30.3341,30.3341,30.1218,30.2086,2683815.0
2022-12-16 09:40:00,31.3,31.45,31.19,31.42,431512.0,30.199,30.3437,30.0928,30.3148,431512.0
2022-12-16 09:50:00,31.43,31.45,31.27,31.43,248630.0,30.3244,30.3437,30.17,30.3244,248630.0
2022-12-16 10:00:00,31.43,31.48,31.15,31.15,339022.0,30.3244,30.3726,30.0543,30.0543,339022.0
2022-12-16 10:10:00,31.15,31.21,31.07,31.2,278008.0,30.0543,30.1121,29.9771,30.1025,278008.0
2022-12-16 10:20:00,31.2,31.23,31.13,31.17,267418.0,30.1025,30.1314,30.035,30.0736,267418.0
2022-12-16 10:30:00,31.17,31.23,31.09,31.15,272537.0,30.0736,30.1314,29.9964,30.0543,272537.0
2022-12-16 10:40:00,31.15,31.27,31.14,31.21,299522.0,30.0543,30.17,30.0446,30.1121,299522.0
2022-12-16 10:50:00,31.2,31.33,31.17,31.33,284216.0,30.1025,30.2279,30.0736,30.2279,284216.0
2022-12-16 11:00:00,31.33,31.36,31.28,31.31,212607.0,30.2279,30.2569,30.1797,30.2086,212607.0
2022-12-16 11:10:00,31.3,31.39,31.28,31.39,252409.0,30.199,30.2858,30.1797,30.2858,252409.0
2022-12-16 11:20:00,31.39,31.45,31.31,31.35,235777.0,30.2858,30.3437,30.2086,30.2472,235777.0
2022-12-16 11:30:00,31.35,31.45,31.34,31.37,203714.0,30.2472,30.3437,30.2376,30.2665,203714.0
2022-12-16 11:40:00,31.36,31.37,31.28,31.29,236522.0,30.2569,30.2665,30.1797,30.1893,236522.0
2022-12-16 11:50:00,31.29,31.33,31.28,31.3,136474.0,30.1893,30.2279,30.1797,30.199,136474.0
2022-12-16 12:00:00,31.3,31.35,31.28,31.32,147396.0,30.199,30.2472,30.1797,30.2183,147396.0
2022-12-16 12:10:00,31.33,31.39,31.32,31.36,213775.0,30.2279,30.2858,30.2183,30.2569,213775.0
2022-12-16 12:20:00,31.36,31.36,31.28,31.34,185299.0,30.2569,30.2569,30.1797,30.2376,185299.0
2022-12-16 12:30:00,31.34,31.36,31.31,31.34,154552.0,30.2376,30.2569,30.2086,30.2376,154552.0
2022-12-16 12:40:00,31.33,31.37,31.3,31.35,185253.0,30.2279,30.2665,30.199,30.2472,185253.0
2022-12-16 12:50:00,31.35,31.35,31.29,31.35,142264.0,30.2472,30.2472,30.1893,30.2472,142264.0
2022-12-16 13:00:00,31.35,31.35,31.28,31.31,227612.0,30.2472,30.2472,30.1797,30.2086,227612.0
2022-12-16 13:10:00,31.31,31.39,31.3,31.36,221142.0,30.2086,30.2858,30.199,30.2569,221142.0
2022-12-16 13:20:00,31.36,31.39,31.33,31.36,173467.0,30.2569,30.2858,30.2279,30.2569,173467.0
2022-12-16 13:30:00,31.36,31.39,31.33,31.35,132477.0,30.2569,30.2858,30.2279,30.2472,132477.0
2022-12-16 13:40:00,31.36,31.42,31.35,31.4,151182.0,30.2569,30.3148,30.2472,30.2955,151182.0
2022-12-16 13:50:00,31.4,31.47,31.37,31.46,135772.0,30.2955,30.363,30.2665,30.3534,135772.0
2022-12-16 14:00:00,31.46,31.51,31.43,31.5,107988.0,30.3534,30.4016,30.3244,30.3919,107988.0
2022-12-16 14:10:00,31.5,31.58,31.49,31.52,160214.0,30.3919,30.4691,30.3823,30.4112,160214.0
2022-12-16 14:20:00,31.52,31.55,31.45,31.5,218793.0,30.4112,30.4402,30.3437,30.3919,218793.0
2022-12-16 14:30:00,31.49,31.51,31.43,31.5,157233.0,30.3823,30.4016,30.3244,30.3919,157233.0
2022-12-16 14:40:00,31.5,31.54,31.49,31.54,166405.0,30.3919,30.4305,30.3823,30.4305,166405.0
2022-12-16 14:50:00,31.54,31.61,31.53,31.58,216287.0,30.4305,30.4981,30.4209,30.4691,216287.0
2022-12-16 15:00:00,31.57,31.6,31.51,31.52,131562.0,30.4595,30.4884,30.4016,30.4112,131562.0
2022-12-16 15:10:00,31.52,31.65,31.51,31.62,172107.0,30.4112,30.5367,30.4016,30.5077,172107.0
2022-12-16 15:20:00,31.61,31.67,31.58,31.6,199104.0,30.4981,30.556,30.4691,30.4884,199104.0
2022-12-16 15:30:00,31.61,31.68,31.59,31.64,291215.0,30.4981,30.5656,30.4788,30.527,291215.0
2022-12-16 15:40:00,31.64,31.67,31.58,31.64,390145.0,30.527,30.556,30.4691,30.527,390145.0
2022-12-16 15:50:00,31.64,31.76,31.56,31.64,2188395.0,30.527,30.6428,30.4498,30.527,2188395.0
2022-12-19 09:30:00,31.63,31.79,31.59,31.76,205874.0,30.5174,30.6717,30.4788,30.6428,205874.0
2022-12-19 09:40:00,31.75,31.77,31.56,31.58,182639.0,30.6331,30.6524,30.4498,30.4691,182639.0
2022-12-19 09:50:00,31.58,31.67,31.55,31.58,121062.0,30.4691,30.556,30.4402,30.4691,121062.0
2022-12-19 10:00:00,31.59,31.61,31.52,31.55,110784.0,30.4788,30.4981,30.4112,30.4402,110784.0
2022-12-19 10:10:00,31.55,31.66,31.54,31.61,116110.0,30.4402,30.5463,30.4305,30.4981,116110.0
2022-12-19 10:20:00,31.61,31.7,31.59,31.64,91235.0,30.4981,30.5849,30.4788,30.527,91235.0
2022-12-19 10:30:00,31.64,31.66,31.57,31.61,114956.0,30.527,30.5463,30.4595,30.4981,114956.0
2022-12-19 10:40:00,31.61,31.63,31.56,31.56,68339.0,30.4981,30.5174,30.4498,30.4498,68339.0
2022-12-19 10:50:00,31.56,31.56,31.42,31.42,139834.0,30.4498,30.4498,30.3148,30.3148,139834.0
2022-12-19 11:00:00,31.41,31.46,31.37,31.45,176385.0,30.3051,30.3534,30.2665,30.3437,176385.0
2022-12-19 11:10:00,31.45,31.49,31.42,31.48,119878.0,30.3437,30.3823,30.3148,30.3726,119878.0
2022-12-19 11:20:00,31.48,31.49,31.44,31.49,73280.0,30.3726,30.3823,30.3341,30.3823,73280.0
2022-12-19 11:30:00,31.48,31.48,31.38,31.4,73047.0,30.3726,30.3726,30.2762,30.2955,73047.0
2022-12-19 11:40:00,31.39,31.41,31.36,31.37,90706.0,30.2858,30.3051,30.2569,30.2665,90706.0
2022-12-19 11:50:00,31.37,31.38,31.33,31.34,116093.0,30.2665,30.2762,30.2279,30.2376,116093.0
2022-12-19 12:00:00,31.35,31.39,31.34,31.38,81881.0,30.2472,30.2858,30.2376,30.2762,81881.0
2022-12-19 12:10:00,31.38,31.42,31.35,31.38,68246.0,30.2762,30.3148,30.2472,30.2762,68246.0
2022-12-19 12:20:00,31.38,31.41,31.36,31.36,63596.0,30.2762,30.3051,30.2569,30.2569,63596.0
2022-12-19 12:30:00,31.36,31.37,31.3,31.34,82908.0,30.2569,30.2665,30.199,30.2376,82908.0
2022-12-19 12:40:00,31.34,31.37,31.33,31.35,56580.0,30.2376,30.2665,30.2279,30.2472,56580.0
2022-12-19 12:50:00,31.35,31.35,31.27,31.29,66553.0,30.2472,30.2472,30.17,30.1893,66553.0
2022-12-19 13:00:00,31.29,31.29,31.24,31.25,72975.0,30.1893,30.1893,30.1411,30.1507,72975.0
2022-12-19 13:10:00,31.24,31.29,31.24,31.27,51113.0,30.1411,30.1893,30.1411,30.17,51113.0
2022-12-19 13:20:00,31.27,31.33,31.23,31.25,273781.0,30.17,30.2279,30.1314,30.1507,273781.0
2022-12-19 13:30:00,31.25,31.26,31.2,31.2,147487.0,30.1507,30.1604,30.1025,30.1025,147487.0
2022-12-19 13:40:00,31.2,31.21,31.09,31.12,125182.0,30.1025,30.1121,29.9964,30.0253,125182.0
2022-12-19 13:50:00,31.12,31.17,31.09,31.14,122668.0,30.0253,30.0736,29.9964,30.0446,122668.0
2022-12-19 14:00:00,31.14,31.16,31.05,31.07,150091.0,30.0446,30.0639,29.9578,29.9771,150091.0
2022-12-19 14:10:00,31.07,31.1,31.06,31.06,148987.0,29.9771,30.006,29.9674,29.9674,148987.0
2022-12-19 14:20:00,31.06,31.1,30.99,31.0,259465.0,29.9674,30.006,29.8999,29.9095,259465.0
2022-12-19 14:30:00,30.99,31.02,30.97,30.99,178939.0,29.8999,29.9288,29.8806,29.8999,178939.0
2022-12-19 14:40:00,31.0,31.04,30.93,31.0,216240.0,29.9095,29.9481,29.842,29.9095,216240.0
2022-12-19 14:50:00,30.99,30.99,30.9,30.95,398328.0,29.8999,29.8999,29.813,29.8613,398328.0
2022-12-19 15:00:00,30.95,30.96,30.87,30.95,418290.0,29.8613,29.8709,29.7841,29.8613,418290.0
2022-12-19 15:10:00,30.95,31.0,30.94,30.99,427528.0,29.8613,29.9095,29.8516,29.8999,427528.0
2022-12-19 15:20:00,31.0,31.03,30.95,31.0,371877.0,29.9095,29.9385,29.8613,29.9095,371877.0
2022-12-19 15:30:00,31.0,31.14,30.99,31.09,487116.0,29.9095,30.0446,29.8999,29.9964,487116.0
2022-12-19 15:40:00,31.09,31.15,31.04,31.1,350310.0,29.9964,30.0543,29.9481,30.006,350310.0
2022-12-19 15:50:00,31.1,31.2,31.09,31.17,803280.0,30.006,30.1025,29.9964,30.0736,803280.0
2022-12-20 09:30:00,31.09,31.21,30.63,30.87,466780.0,29.9964,30.1121,29.5525,29.7841,466780.0
2022-12-20 09:40:00,30.87,30.94,30.62,30.62,408863.0,29.7841,29.8516,29.5429,29.5429,408863.0
2022-12-20 09:50:00,30.63,30.82,30.53,30.82,488406.0,29.5525,29.7359,29.4561,29.7359,488406.0
2022-12-20 10:00:00,30.83,30.87,30.71,30.79,314329.0,29.7455,29.7841,29.6297,29.7069,314329.0
2022-12-20 10:10:00,30.79,30.81,30.72,30.78,200801.0,29.7069,29.7262,29.6394,29.6973,200801.0
2022-12-20 10:20:00,30.78,30.85,30.74,30.84,195828.0,29.6973,29.7648,29.6587,29.7552,195828.0
2022-12-20 10:30:00,30.84,30.89,30.81,30.82,234030.0,29.7552,29.8034,29.7262,29.7359,234030.0
2022-12-20 10:40:00,30.82,30.85,30.77,30.82,248504.0,29.7359,29.7648,29.6876,29.7359,248504.0
2022-12-20 10:50:00,30.82,30.94,30.81,30.87,158809.0,29.7359,29.8516,29.7262,29.7841,158809.0
2022-12-20 11:00:00,30.87,30.87,30.82,30.87,180165.0,29.7841,29.7841,29.7359,29.7841,180165.0
2022-12-20 11:10:00,30.87,30.87,30.71,30.73,204938.0,29.7841,29.7841,29.6297,29.649,204938.0
2022-12-20 11:20:00,30.74,30.77,30.63,30.65,218089.0,29.6587,29.6876,29.5525,29.5718,218089.0
2022-12-20 11:30:00,30.65,30.73,30.64,30.7,224093.0,29.5718,29.649,29.5622,29.6201,224093.0
2022-12-20 11:40:00,30.7,30.73,30.6,30.67,336771.0,29.6201,29.649,29.5236,29.5911,336771.0
2022-12-20 11:50:00,30.67,30.77,30.67,30.76,283362.0,29.5911,29.6876,29.5911,29.678,283362.0
2022-12-20 12:00:00,30.76,30.84,30.74,30.81,204523.0,29.678,29.7552,29.6587,29.7262,204523.0
2022-12-20 12:10:00,30.8,30.84,30.68,30.68,272249.0,29.7166,29.7552,29.6008,29.6008,272249.0
2022-12-20 12:20:00,30.68,30.7,30.6,30.6,486338.0,29.6008,29.6201,29.5236,29.5236,486338.0
2022-12-20 12:30:00,30.6,30.62,30.53,30.58,279759.0,29.5236,29.5429,29.4561,29.5043,279759.0
2022-12-20 12:40:00,30.58,30.69,30.58,30.66,353792.0,29.5043,29.6104,29.5043,29.5815,353792.0
2022-12-20 12:50:00,30.66,30.69,30.61,30.63,285251.0,29.5815,29.6104,29.5333,29.5525,285251.0
2022-12-20 13:00:00,30.63,30.67,30.61,30.64,225667.0,29.5525,29.5911,29.5333,29.5622,225667.0
2022-12-20 13:10:00,30.64,30.67,30.62,30.64,244876.0,29.5622,29.5911,29.5429,29.5622,244876.0
2022-12-20 13:20:00,30.64,30.7,30.62,30.65,344397.0,29.5622,29.6201,29.5429,29.5718,344397.0
2022-12-20 13:30:00,30.65,30.75,30.64,30.72,370339.0,29.5718,29.6683,29.5622,29.6394,370339.0
2022-12-20 13:40:00,30.73,30.76,30.64,30.65,348278.0,29.649,29.678,29.5622,29.5718,348278.0
2022-12-20 13:50:00,30.66,30.68,30.63,30.67,212173.0,29.5815,29.6008,29.5525,29.5911,212173.0
2022-12-20 14:00:00,30.66,30.71,30.66,30.69,251012.0,29.5815,29.6297,29.5815,29.6104,251012.0
2022-12-20 14:10:00,30.69,30.76,30.69,30.71,305620.0,29.6104,29.678,29.6104,29.6297,305620.0
2022-12-20 14:20:00,30.71,30.73,30.65,30.69,341368.0,29.6297,29.649,29.5718,29.6104,341368.0
2022-12-20 14:30:00,30.69,30.69,30.61,30.63,378239.0,29.6104,29.6104,29.5333,29.5525,378239.0
2022-12-20 14:40:00,30.63,30.68,30.6,30.64,329053.0,29.5525,29.6008,29.5236,29.5622,329053.0
2022-12-20 14:50:00,30.65,30.66,30.61,30.66,307403.0,29.5718,29.5815,29.5333,29.5815,307403.0
2022-12-20 15:00:00,30.66,30.7,30.64,30.68,566990.0,29.5815,29.6201,29.5622,29.6008,566990.0
2022-12-20 15:10:00,30.68,30.78,30.67,30.73,535693.0,29.6008,29.6973,29.5911,29.649,535693.0
2022-12-20 15:20:00,30.73,30.81,30.72,30.78,459548.0,29.649,29.7262,29.6394,29.6973,459548.0
2022-12-20 15:30:00,30.78,30.78,30.67,30.77,503466.0,29.6973,29.6973,29.5911,29.6876,503466.0
2022-12-20 15:40:00,30.77,30.87,30.76,30.86,623435.0,29.6876,29.7841,29.678,29.7745,623435.0
2022-12-20 15:50:00,30.86,30.86,30.71,30.74,1664128.0,29.7745,29.7745,29.6297,29.6587,1664128.0
2022-12-21 09:30:00,31.08,31.13,30.94,31.03,234711.0,29.9867,30.035,29.8516,29.9385,234711.0
2022-12-21 09:40:00,31.03,31.1,30.99,31.04,197116.0,29.9385,30.006,29.8999,29.9481,197116.0
2022-12-21 09:50:00,31.04,31.04,30.9,30.98,136519.0,29.9481,29.9481,29.813,29.8902,136519.0
2022-12-21 10:00:00,30.98,31.18,30.96,31.15,240676.0,29.8902,30.0832,29.8709,30.0543,240676.0
2022-12-21 10:10:00,31.15,31.18,31.02,31.03,89621.0,30.0543,30.0832,29.9288,29.9385,89621.0
2022-12-21 10:20:00,31.04,31.12,31.0,31.1,113081.0,29.9481,30.0253,29.9095,30.006,113081.0
2022-12-21 10:30:00,31.1,31.13,31.05,31.12,223391.0,30.006,30.035,29.9578,30.0253,223391.0
2022-12-21 10:40:00,31.12,31.12,31.07,31.09,82162.0,30.0253,30.0253,29.9771,29.9964,82162.0
2022-12-21 10:50:00,31.09,31.12,31.06,31.11,96273.0,29.9964,30.0253,29.9674,30.0157,96273.0
2022-12-21 11:00:00,31.12,31.15,31.09,31.13,153155.0,30.0253,30.0543,29.9964,30.035,153155.0
2022-12-21 11:10:00,31.13,31.15,31.08,31.09,101868.0,30.035,30.0543,29.9867,29.9964,101868.0
2022-12-21 11:20:00,31.08,31.14,31.06,31.14,111004.0,29.9867,30.0446,29.9674,30.0446,111004.0
2022-12-21 11:30:00,31.14,31.18,31.1,31.11,128521.0,30.0446,30.0832,30.006,30.0157,128521.0
2022-12-21 11:40:00,31.1,31.11,31.01,31.02,110918.0,30.006,30.0157,29.9192,29.9288,110918.0
2022-12-21 11:50:00,31.02,31.09,31.0,31.08,88916.0,29.9288,29.9964,29.9095,29.9867,88916.0
2022-12-21 12:00:00,31.08,31.13,31.04,31.11,121998.0,29.9867,30.035,29.9481,30.0157,121998.0
2022-12-21 12:10:00,31.12,31.17,31.09,31.17,85029.0,30.0253,30.0736,29.9964,30.0736,85029.0
2022-12-21 12:20:00,31.16,31.19,31.13,31.13,62461.0,30.0639,30.0928,30.035,30.035,62461.0
2022-12-21 12:30:00,31.13,31.15,31.11,31.13,47508.0,30.035,30.0543,30.0157,30.035,47508.0
2022-12-21 12:40:00,31.12,31.13,31.07,31.07,111177.0,30.0253,30.035,29.9771,29.9771,111177.0
2022-12-21 12:50:00,31.07,31.16,31.07,31.15,95680.0,29.9771,30.0639,29.9771,30.0543,95680.0
2022-12-21 13:00:00,31.15,31.16,31.11,31.14,118730.0,30.0543,30.0639,30.0157,30.0446,118730.0
2022-12-21 13:10:00,31.14,31.15,31.09,31.11,80267.0,30.0446,30.0543,29.9964,30.0157,80267.0
2022-12-21 13:20:00,31.11,31.12,31.05,31.07,122284.0,30.0157,30.0253,29.9578,29.9771,122284.0
2022-12-21 13:30:00,31.07,31.1,31.06,31.1,78328.0,29.9771,30.006,29.9674,30.006,78328.0
2022-12-21 13:40:00,31.1,31.13,31.06,31.1,93657.0,30.006,30.035,29.9674,30.006,93657.0
2022-12-21 13:50:00,31.11,31.16,31.1,31.15,141813.0,30.0157,30.0639,30.006,30.0543,141813.0
2022-12-21 14:00:00,31.15,31.25,31.14,31.23,140518.0,30.0543,30.1507,30.0446,30.1314,140518.0
2022-12-21 14:10:00,31.24,31.25,31.19,31.19,80532.0,30.1411,30.1507,30.0928,30.0928,80532.0
2022-12-21 14:20:00,31.19,31.2,31.14,31.15,141067.0,30.0928,30.1025,30.0446,30.0543,141067.0
2022-12-21 14:30:00,31.15,31.18,31.13,31.14,109364.0,30.0543,30.0832,30.035,30.0446,109364.0
2022-12-21 14:40:00,31.14,31.17,31.1,31.15,201744.0,30.0446,30.0736,30.006,30.0543,201744.0
2022-12-21 14:50:00,31.15,31.15,31.09,31.14,133785.0,30.0543,30.0543,29.9964,30.0446,133785.0
2022-12-21 15:00:00,31.14,31.17,31.1,31.12,106052.0,30.0446,30.0736,30.006,30.0253,106052.0
2022-12-21 15:10:00,31.12,31.19,31.1,31.17,202625.0,30.0253,30.0928,30.006,30.0736,202625.0
2022-12-21 15:20:00,31.17,31.21,31.14,31.17,216364.0,30.0736,30.1121,30.0446,30.0736,216364.0
2022-12-21 15:30:00,31.18,31.25,31.17,31.24,352883.0,30.0832,30.1507,30.0736,30.1411,352883.0
2022-12-21 15:40:00,31.24,31.24,31.18,31.24,231462.0,30.1411,30.1411,30.0832,30.1411,231462.0
2022-12-21 15:50:00,31.23,31.25,31.18,31.23,867984.0,30.1314,30.1507,30.0832,30.1314,867984.0
2022-12-22 09:30:00,30.95,31.03,30.74,30.82,298980.0,29.8613,29.9385,29.6587,29.7359,298980.0
2022-12-22 09:40:00,30.83,30.99,30.8,30.91,209029.0,29.7455,29.8999,29.7166,29.8227,209029.0
2022-12-22 09:50:00,30.91,30.91,30.8,30.9,158993.0,29.8227,29.8227,29.7166,29.813,158993.0
2022-12-22 10:00:00,30.9,30.9,30.76,30.79,179170.0,29.813,29.813,29.678,29.7069,179170.0
2022-12-22 10:10:00,30.79,30.84,30.72,30.84,141300.0,29.7069,29.7552,29.6394,29.7552,141300.0
2022-12-22 10:20:00,30.84,30.91,30.82,30.87,111654.0,29.7552,29.8227,29.7359,29.7841,111654.0
2022-12-22 10:30:00,30.86,30.9,30.83,30.87,132088.0,29.7745,29.813,29.7455,29.7841,132088.0
2022-12-22 10:40:00,30.88,30.88,30.79,30.84,105043.0,29.7938,29.7938,29.7069,29.7552,105043.0
2022-12-22 10:50:00,30.85,30.89,30.79,30.8,88247.0,29.7648,29.8034,29.7069,29.7166,88247.0
2022-12-22 11:00:00,30.79,30.82,30.75,30.75,106308.0,29.7069,29.7359,29.6683,29.6683,106308.0
2022-12-22 11:10:00,30.76,30.83,30.74,30.78,136223.0,29.678,29.7455,29.6587,29.6973,136223.0
2022-12-22 11:20:00,30.78,30.81,30.75,30.76,167085.0,29.6973,29.7262,29.6683,29.678,167085.0
2022-12-22 11:30:00,30.76,30.81,30.75,30.76,115947.0,29.678,29.7262,29.6683,29.678,115947.0
2022-12-22 11:40:00,30.75,30.77,30.72,30.75,105835.0,29.6683,29.6876,29.6394,29.6683,105835.0
2022-12-22 11:50:00,30.75,30.76,30.7,30.73,97546.0,29.6683,29.678,29.6201,29.649,97546.0
2022-12-22 12:00:00,30.74,30.78,30.72,30.77,72666.0,29.6587,29.6973,29.6394,29.6876,72666.0
2022-12-22 12:10:00,30.78,30.8,30.72,30.73,94352.0,29.6973,29.7166,29.6394,29.649,94352.0
2022-12-22 12:20:00,30.73,30.74,30.65,30.67,145855.0,29.649,29.6587,29.5718,29.5911,145855.0
2022-12-22 12:30:00,30.68,30.7,30.63,30.66,76289.0,29.6008,29.6201,29.5525,29.5815,76289.0
2022-12-22 12:40:00,30.66,30.67,30.62,30.66,82597.0,29.5815,29.5911,29.5429,29.5815,82597.0
2022-12-22 12:50:00,30.66,30.69,30.65,30.66,151220.0,29.5815,29.6104,29.5718,29.5815,151220.0
2022-12-22 13:00:00,30.65,30.66,30.57,30.59,95637.0,29.5718,29.5815,29.4947,29.514,95637.0
2022-12-22 13:10:00,30.59,30.62,30.57,30.6,81731.0,29.514,29.5429,29.4947,29.5236,81731.0
2022-12-22 13:20:00,30.6,30.61,30.56,30.58,69225.0,29.5236,29.5333,29.485,29.5043,69225.0
2022-12-22 13:30:00,30.59,30.62,30.52,30.62,133682.0,29.514,29.5429,29.4464,29.5429,133682.0
2022-12-22 13:40:00,30.62,30.63,30.57,30.6,93105.0,29.5429,29.5525,29.4947,29.5236,93105.0
2022-12-22 13:50:00,30.61,30.63,30.58,30.6,95560.0,29.5333,29.5525,29.5043,29.5236,95560.0
2022-12-22 14:00:00,30.61,30.63,30.57,30.59,91158.0,29.5333,29.5525,29.4947,29.514,91158.0
2022-12-22 14:10:00,30.59,30.7,30.58,30.67,102704.0,29.514,29.6201,29.5043,29.5911,102704.0
2022-12-22 14:20:00,30.67,30.73,30.61,30.72,119190.0,29.5911,29.649,29.5333,29.6394,119190.0
2022-12-22 14:30:00,30.72,30.77,30.69,30.71,95092.0,29.6394,29.6876,29.6104,29.6297,95092.0
2022-12-22 14:40:00,30.71,30.78,30.68,30.78,96277.0,29.6297,29.6973,29.6008,29.6973,96277.0
2022-12-22 14:50:00,30.78,30.87,30.76,30.87,80208.0,29.6973,29.7841,29.678,29.7841,80208.0
2022-12-22 15:00:00,30.87,30.92,30.84,30.92,148925.0,29.7841,29.8323,29.7552,29.8323,148925.0
2022-12-22 15:10:00,30.92,30.92,30.84,30.9,164630.0,29.8323,29.8323,29.7552,29.813,164630.0
2022-12-22 15:20:00,30.9,30.96,30.9,30.94,153516.0,29.813,29.8709,29.813,29.8516,153516.0
2022-12-22 15:30:00,30.95,30.96,30.85,30.87,199712.0,29.8613,29.8709,29.7648,29.7841,199712.0
2022-12-22 15:40:00,30.87,30.9,30.82,30.89,286269.0,29.7841,29.813,29.7359,29.8034,286269.0
2022-12-22 15:50:00,30.9,30.98,30.89,30.98,995006.0,29.813,29.8902,29.8034,29.8902,995006.0
2022-12-23 09:30:00,31.04,31.05,30.86,30.95,199140.0,29.9481,29.9578,29.7745,29.8613,199140.0
2022-12-23 09:40:00,30.95,31.1,30.94,31.09,121515.0,29.8613,30.006,29.8516,29.9964,121515.0
2022-12-23 09:50:00,31.09,31.12,31.02,31.04,143011.0,29.9964,30.0253,29.9288,29.9481,143011.0
2022-12-23 10:00:00,31.05,31.21,31.02,31.1,251074.0,29.9578,30.1121,29.9288,30.006,251074.0
2022-12-23 10:10:00,31.09,31.25,31.09,31.24,128765.0,29.9964,30.1507,29.9964,30.1411,128765.0
2022-12-23 10:20:00,31.24,31.26,31.19,31.21,95647.0,30.1411,30.1604,30.0928,30.1121,95647.0
2022-12-23 10:30:00,31.21,31.25,31.19,31.23,71009.0,30.1121,30.1507,30.0928,30.1314,71009.0
2022-12-23 10:40:00,31.22,31.22,31.13,31.15,71235.0,30.1218,30.1218,30.035,30.0543,71235.0
2022-12-23 10:50:00,31.14,31.19,31.1,31.14,70547.0,30.0446,30.0928,30.006,30.0446,70547.0
2022-12-23 11:00:00,31.13,31.15,31.08,31.14,51749.0,30.035,30.0543,29.9867,30.0446,51749.0
2022-12-23 11:10:00,31.15,31.2,31.14,31.17,59237.0,30.0543,30.1025,30.0446,30.0736,59237.0
2022-12-23 11:20:00,31.17,31.2,31.16,31.18,63581.0,30.0736,30.1025,30.0639,30.0832,63581.0
2022-12-23 11:30:00,31.18,31.24,31.18,31.24,62969.0,30.0832,30.1411,30.0832,30.1411,62969.0
2022-12-23 11:40:00,31.25,31.26,31.19,31.21,131588.0,30.1507,30.1604,30.0928,30.1121,131588.0
2022-12-23 11:50:00,31.22,31.25,31.18,31.21,59199.0,30.1218,30.1507,30.0832,30.1121,59199.0
2022-12-23 12:00:00,31.21,31.23,31.15,31.16,118099.0,30.1121,30.1314,30.0543,30.0639,118099.0
2022-12-23 12:10:00,31.17,31.21,31.15,31.19,156146.0,30.0736,30.1121,30.0543,30.0928,156146.0
2022-12-23 12:20:00,31.19,31.22,31.17,31.2,147649.0,30.0928,30.1218,30.0736,30.1025,147649.0
2022-12-23 12:30:00,31.21,31.24,31.19,31.23,130889.0,30.1121,30.1411,30.0928,30.1314,130889.0
2022-12-23 12:40:00,31.23,31.23,31.15,31.16,72312.0,30.1314,30.1314,30.0543,30.0639,72312.0
2022-12-23 12:50:00,31.16,31.17,31.14,31.14,105062.0,30.0639,30.0736,30.0446,30.0446,105062.0
2022-12-23 13:00:00,31.15,31.21,31.14,31.2,57493.0,30.0543,30.1121,30.0446,30.1025,57493.0
2022-12-23 13:10:00,31.2,31.22,31.15,31.2,63620.0,30.1025,30.1218,30.0543,30.1025,63620.0
2022-12-23 13:20:00,31.2,31.21,31.17,31.2,37188.0,30.1025,30.1121,30.0736,30.1025,37188.0
2022-12-23 13:30:00,31.2,31.23,31.19,31.21,60502.0,30.1025,30.1314,30.0928,30.1121,60502.0
2022-12-23 13:40:00,31.21,31.23,31.1,31.17,133725.0,30.1121,30.1314,30.006,30.0736,133725.0
2022-12-23 13:50:00,31.17,31.18,31.1,31.12,83066.0,30.0736,30.0832,30.006,30.0253,83066.0
2022-12-23 14:00:00,31.12,31.13,31.08,31.1,158828.0,30.0253,30.035,29.9867,30.006,158828.0
2022-12-23 14:10:00,31.1,31.2,31.1,31.2,61617.0,30.006,30.1025,30.006,30.1025,61617.0
2022-12-23 14:20:00,31.2,31.24,31.19,31.23,45913.0,30.1025,30.1411,30.0928,30.1314,45913.0
2022-12-23 14:30:00,31.23,31.27,31.23,31.26,53792.0,30.1314,30.17,30.1314,30.1604,53792.0
2022-12-23 14:40:00,31.26,31.28,31.24,31.26,61349.0,30.1604,30.1797,30.1411,30.1604,61349.0
2022-12-23 14:50:00,31.25,31.3,31.25,31.3,65776.0,30.1507,30.199,30.1507,30.199,65776.0
2022-12-23 15:00:00,31.3,31.32,31.24,31.26,128707.0,30.199,30.2183,30.1411,30.1604,128707.0
2022-12-23 15:10:00,31.26,31.28,31.23,31.27,99579.0,30.1604,30.1797,30.1314,30.17,99579.0
2022-12-23 15:20:00,31.27,31.29,31.21,31.23,113434.0,30.17,30.1893,30.1121,30.1314,113434.0
2022-12-23 15:30:00,31.22,31.23,31.16,31.2,291501.0,30.1218,30.1314,30.0639,30.1025,291501.0
2022-12-23 15:40:00,31.2,31.29,31.2,31.28,189005.0,30.1025,30.1893,30.1025,30.1797,189005.0
2022-12-23 15:50:00,31.27,31.28,31.2,31.26,804682.0,30.17,30.1797,30.1025,30.1604,804682.0
2022-12-27 09:30:00,31.3,31.31,31.16,31.19,215121.0,30.199,30.2086,30.0639,30.0928,215121.0
2022-12-27 09:40:00,31.19,31.24,31.06,31.1,156884.0,30.0928,30.1411,29.9674,30.006,156884.0
2022-12-27 09:50:00,31.09,31.19,31.08,31.14,115577.0,29.9964,30.0928,29.9867,30.0446,115577.0
2022-12-27 10:00:00,31.14,31.16,31.04,31.13,121802.0,30.0446,30.0639,29.9481,30.035,121802.0
2022-12-27 10:10:00,31.13,31.27,31.1,31.25,112714.0,30.035,30.17,30.006,30.1507,112714.0
2022-12-27 10:20:00,31.26,31.32,31.23,31.26,66250.0,30.1604,30.2183,30.1314,30.1604,66250.0
2022-12-27 10:30:00,31.26,31.3,31.24,31.29,55392.0,30.1604,30.199,30.1411,30.1893,55392.0
2022-12-27 10:40:00,31.29,31.32,31.26,31.31,75849.0,30.1893,30.2183,30.1604,30.2086,75849.0
2022-12-27 10:50:00,31.31,31.31,31.22,31.23,63980.0,30.2086,30.2086,30.1218,30.1314,63980.0
2022-12-27 11:00:00,31.23,31.29,31.23,31.28,72584.0,30.1314,30.1893,30.1314,30.1797,72584.0
2022-12-27 11:10:00,31.29,31.33,31.27,31.29,72528.0,30.1893,30.2279,30.17,30.1893,72528.0
2022-12-27 11:20:00,31.3,31.31,31.25,31.3,61993.0,30.199,30.2086,30.1507,30.199,61993.0
2022-12-27 11:30:00,31.3,31.32,31.27,31.31,56367.0,30.199,30.2183,30.17,30.2086,56367.0
2022-12-27 11:40:00,31.32,31.33,31.29,31.32,91258.0,30.2183,30.2279,30.1893,30.2183,91258.0
2022-12-27 11:50:00,31.32,31.32,31.27,31.29,91743.0,30.2183,30.2183,30.17,30.1893,91743.0
2022-12-27 12:00:00,31.29,31.33,31.28,31.31,63221.0,30.1893,30.2279,30.1797,30.2086,63221.0
2022-12-27 12:10:00,31.31,31.36,31.3,31.34,60361.0,30.2086,30.2569,30.199,30.2376,60361.0
2022-12-27 12:20:00,31.34,31.34,31.27,31.28,71292.0,30.2376,30.2376,30.17,30.1797,71292.0
2022-12-27 12:30:00,31.28,31.3,31.27,31.3,44975.0,30.1797,30.199,30.17,30.199,44975.0
2022-12-27 12:40:00,31.3,31.31,31.22,31.23,69075.0,30.199,30.2086,30.1218,30.1314,69075.0
2022-12-27 12:50:00,31.23,31.28,31.22,31.26,53781.0,30.1314,30.1797,30.1218,30.1604,53781.0
2022-12-27 13:00:00,31.26,31.31,31.25,31.3,56963.0,30.1604,30.2086,30.1507,30.199,56963.0
2022-12-27 13:10:00,31.3,31.3,31.26,31.28,35209.0,30.199,30.199,30.1604,30.1797,35209.0
2022-12-27 13:20:00,31.27,31.28,31.25,31.25,41257.0,30.17,30.1797,30.1507,30.1507,41257.0
2022-12-27 13:30:00,31.26,31.26,31.22,31.23,51239.0,30.1604,30.1604,30.1218,30.1314,51239.0
2022-12-27 13:40:00,31.23,31.25,31.22,31.24,81398.0,30.1314,30.1507,30.1218,30.1411,81398.0
2022-12-27 13:50:00,31.24,31.24,31.17,31.2,72575.0,30.1411,30.1411,30.0736,30.1025,72575.0
2022-12-27 14:00:00,31.2,31.24,31.18,31.23,51794.0,30.1025,30.1411,30.0832,30.1314,51794.0
2022-12-27 14:10:00,31.24,31.24,31.17,31.19,60455.0,30.1411,30.1411,30.0736,30.0928,60455.0
2022-12-27 14:20:00,31.19,31.2,31.15,31.16,49863.0,30.0928,30.1025,30.0543,30.0639,49863.0
2022-12-27 14:30:00,31.16,31.21,31.16,31.18,60155.0,30.0639,30.1121,30.0639,30.0832,60155.0
2022-12-27 14:40:00,31.18,31.23,31.14,31.23,77948.0,30.0832,30.1314,30.0446,30.1314,77948.0
2022-12-27 14:50:00,31.23,31.24,31.21,31.22,78022.0,30.1314,30.1411,30.1121,30.1218,78022.0
2022-12-27 15:00:00,31.23,31.28,31.22,31.27,87544.0,30.1314,30.1797,30.1218,30.17,87544.0
2022-12-27 15:10:00,31.26,31.32,31.25,31.29,65720.0,30.1604,30.2183,30.1507,30.1893,65720.0
2022-12-27 15:20:00,31.29,31.32,31.26,31.31,103947.0,30.1893,30.2183,30.1604,30.2086,103947.0
2022-12-27 15:30:00,31.31,31.36,31.3,31.35,104984.0,30.2086,30.2569,30.199,30.2472,104984.0
2022-12-27 15:40:00,31.35,31.35,31.3,31.33,149447.0,30.2472,30.2472,30.199,30.2279,149447.0
2022-12-27 15:50:00,31.32,31.34,31.22,31.25,910508.0,30.2183,30.2376,30.1218,30.1507,910508.0
2022-12-28 09:30:00,31.25,31.39,31.1,31.34,278137.0,30.1507,30.2858,30.006,30.2376,278137.0
2022-12-28 09:40:00,31.34,31.38,31.31,31.33,137660.0,30.2376,30.2762,30.2086,30.2279,137660.0
2022-12-28 09:50:00,31.33,31.34,31.15,31.18,70240.0,30.2279,30.2376,30.0543,30.0832,70240.0
2022-12-28 10:00:00,31.19,31.26,31.13,31.18,97371.0,30.0928,30.1604,30.035,30.0832,97371.0
2022-12-28 10:10:00,31.17,31.25,31.14,31.22,78799.0,30.0736,30.1507,30.0446,30.1218,78799.0
2022-12-28 10:20:00,31.23,31.23,31.06,31.09,106717.0,30.1314,30.1314,29.9674,29.9964,106717.0
2022-12-28 10:30:00,31.08,31.15,31.07,31.15,86899.0,29.9867,30.0543,29.9771,30.0543,86899.0
2022-12-28 10:40:00,31.15,31.18,31.11,31.14,83942.0,30.0543,30.0832,30.0157,30.0446,83942.0
2022-12-28 10:50:00,31.14,31.15,31.08,31.09,61890.0,30.0446,30.0543,29.9867,29.9964,61890.0
2022-12-28 11:00:00,31.09,31.14,31.07,31.1,61524.0,29.9964,30.0446,29.9771,30.006,61524.0
2022-12-28 11:10:00,31.1,31.14,31.08,31.14,60226.0,30.006,30.0446,29.9867,30.0446,60226.0
2022-12-28 11:20:00,31.14,31.15,31.08,31.1,65187.0,30.0446,30.0543,29.9867,30.006,65187.0
2022-12-28 11:30:00,31.09,31.1,31.04,31.07,70928.0,29.9964,30.006,29.9481,29.9771,70928.0
2022-12-28 11:40:00,31.07,31.11,31.06,31.07,106504.0,29.9771,30.0157,29.9674,29.9771,106504.0
2022-12-28 11:50:00,31.07,31.1,31.05,31.08,69286.0,29.9771,30.006,29.9578,29.9867,69286.0
2022-12-28 12:00:00,31.07,31.07,30.96,30.99,78009.0,29.9771,29.9771,29.8709,29.8999,78009.0
2022-12-28 12:10:00,30.99,30.99,30.94,30.96,56639.0,29.8999,29.8999,29.8516,29.8709,56639.0
2022-12-28 12:20:00,30.95,30.99,30.92,30.99,78375.0,29.8613,29.8999,29.8323,29.8999,78375.0
2022-12-28 12:30:00,30.99,31.06,30.98,31.02,78060.0,29.8999,29.9674,29.8902,29.9288,78060.0
2022-12-28 12:40:00,31.01,31.08,30.99,31.08,75343.0,29.9192,29.9867,29.8999,29.9867,75343.0
2022-12-28 12:50:00,31.08,31.11,31.06,31.09,68228.0,29.9867,30.0157,29.9674,29.9964,68228.0
2022-12-28 13:00:00,31.09,31.15,31.08,31.14,100954.0,29.9964,30.0543,29.9867,30.0446,100954.0
2022-12-28 13:10:00,31.14,31.17,31.1,31.11,75492.0,30.0446,30.0736,30.006,30.0157,75492.0
2022-12-28 13:20:00,31.12,31.13,31.07,31.09,53885.0,30.0253,30.035,29.9771,29.9964,53885.0
2022-12-28 13:30:00,31.09,31.1,31.05,31.07,75805.0,29.9964,30.006,29.9578,29.9771,75805.0
2022-12-28 13:40:00,31.07,31.12,31.05,31.09,66645.0,29.9771,30.0253,29.9578,29.9964,66645.0
2022-12-28 13:50:00,31.09,31.11,31.05,31.06,80165.0,29.9964,30.0157,29.9578,29.9674,80165.0
2022-12-28 14:00:00,31.07,31.11,31.04,31.06,69372.0,29.9771,30.0157,29.9481,29.9674,69372.0
2022-12-28 14:10:00,31.05,31.08,31.02,31.06,62939.0,29.9578,29.9867,29.9288,29.9674,62939.0
2022-12-28 14:20:00,31.06,31.08,31.03,31.08,69282.0,29.9674,29.9867,29.9385,29.9867,69282.0
2022-12-28 14:30:00,31.07,31.11,31.06,31.09,81610.0,29.9771,30.0157,29.9674,29.9964,81610.0
2022-12-28 14:40:00,31.09,31.16,31.08,31.13,88356.0,29.9964,30.0639,29.9867,30.035,88356.0
2022-12-28 14:50:00,31.13,31.14,31.08,31.09,69009.0,30.035,30.0446,29.9867,29.9964,69009.0
2022-12-28 15:00:00,31.09,31.1,31.01,31.04,130292.0,29.9964,30.006,29.9192,29.9481,130292.0
2022-12-28 15:10:00,31.05,31.05,30.97,30.99,226455.0,29.9578,29.9578,29.8806,29.8999,226455.0
2022-12-28 15:20:00,31.0,31.01,30.94,30.98,121188.0,29.9095,29.9192,29.8516,29.8902,121188.0
2022-12-28 15:30:00,30.98,31.01,30.88,30.9,302731.0,29.8902,29.9192,29.7938,29.813,302731.0
2022-12-28 15:40:00,30.9,30.94,30.88,30.93,355915.0,29.813,29.8516,29.7938,29.842,355915.0
2022-12-28 15:50:00,30.93,30.93,30.84,30.84,819367.0,29.842,29.842,29.7552,29.7552,819367.0
2022-12-29 09:30:00,31.06,31.19,30.98,31.09,143609.0,29.9674,30.0928,29.8902,29.9964,143609.0
2022-12-29 09:40:00,31.08,31.15,31.05,31.11,128520.0,29.9867,30.0543,29.9578,30.0157,128520.0
2022-12-29 09:50:00,31.11,31.16,31.05,31.12,91795.0,30.0157,30.0639,29.9578,30.0253,91795.0
2022-12-29 10:00:00,31.13,31.22,31.13,31.2,110819.0,30.035,30.1218,30.035,30.1025,110819.0
2022-12-29 10:10:00,31.2,31.26,31.18,31.26,95906.0,30.1025,30.1604,30.0832,30.1604,95906.0
2022-12-29 10:20:00,31.26,31.26,31.17,31.18,84068.0,30.1604,30.1604,30.0736,30.0832,84068.0
2022-12-29 10:30:00,31.18,31.29,31.17,31.28,165221.0,30.0832,30.1893,30.0736,30.1797,165221.0
2022-12-29 10:40:00,31.28,31.28,31.15,31.18,91033.0,30.1797,30.1797,30.0543,30.0832,91033.0
2022-12-29 10:50:00,31.18,31.21,31.17,31.2,109724.0,30.0832,30.1121,30.0736,30.1025,109724.0
2022-12-29 11:00:00,31.19,31.2,31.12,31.13,84742.0,30.0928,30.1025,30.0253,30.035,84742.0
2022-12-29 11:10:00,31.13,31.15,31.1,31.12,68696.0,30.035,30.0543,30.006,30.0253,68696.0
2022-12-29 11:20:00,31.11,31.16,31.1,31.16,103961.0,30.0157,30.0639,30.006,30.0639,103961.0
2022-12-29 11:30:00,31.16,31.23,31.16,31.21,75225.0,30.0639,30.1314,30.0639,30.1121,75225.0
2022-12-29 11:40:00,31.21,31.25,31.19,31.25,43306.0,30.1121,30.1507,30.0928,30.1507,43306.0
2022-12-29 11:50:00,31.25,31.28,31.23,31.23,77057.0,30.1507,30.1797,30.1314,30.1314,77057.0
2022-12-29 12:00:00,31.24,31.32,31.23,31.32,83521.0,30.1411,30.2183,30.1314,30.2183,83521.0
2022-12-29 12:10:00,31.32,31.34,31.3,31.32,59217.0,30.2183,30.2376,30.199,30.2183,59217.0
2022-12-29 12:20:00,31.32,31.35,31.31,31.33,40885.0,30.2183,30.2472,30.2086,30.2279,40885.0
2022-12-29 12:30:00,31.33,31.36,31.26,31.28,59638.0,30.2279,30.2569,30.1604,30.1797,59638.0
2022-12-29 12:40:00,31.29,31.33,31.28,31.32,57337.0,30.1893,30.2279,30.1797,30.2183,57337.0
2022-12-29 12:50:00,31.32,31.34,31.31,31.33,42700.0,30.2183,30.2376,30.2086,30.2279,42700.0
2022-12-29 13:00:00,31.33,31.35,31.29,31.3,39795.0,30.2279,30.2472,30.1893,30.199,39795.0
2022-12-29 13:10:00,31.3,31.35,31.3,31.31,33903.0,30.199,30.2472,30.199,30.2086,33903.0
2022-12-29 13:20:00,31.31,31.31,31.28,31.28,45234.0,30.2086,30.2086,30.1797,30.1797,45234.0
2022-12-29 13:30:00,31.28,31.3,31.25,31.3,62678.0,30.1797,30.199,30.1507,30.199,62678.0
2022-12-29 13:40:00,31.31,31.33,31.3,31.32,41623.0,30.2086,30.2279,30.199,30.2183,41623.0
2022-12-29 13:50:00,31.32,31.33,31.3,31.32,35620.0,30.2183,30.2279,30.199,30.2183,35620.0
2022-12-29 14:00:00,31.33,31.36,31.32,31.34,44286.0,30.2279,30.2569,30.2183,30.2376,44286.0
2022-12-29 14:10:00,31.34,31.35,31.31,31.34,60016.0,30.2376,30.2472,30.2086,30.2376,60016.0
2022-12-29 14:20:00,31.33,31.34,31.28,31.29,50535.0,30.2279,30.2376,30.1797,30.1893,50535.0
2022-12-29 14:30:00,31.29,31.33,31.28,31.31,43322.0,30.1893,30.2279,30.1797,30.2086,43322.0
2022-12-29 14:40:00,31.32,31.35,31.3,31.31,85306.0,30.2183,30.2472,30.199,30.2086,85306.0
2022-12-29 14:50:00,31.31,31.31,31.27,31.28,59527.0,30.2086,30.2086,30.17,30.1797,59527.0
2022-12-29 15:00:00,31.28,31.29,31.21,31.24,148438.0,30.1797,30.1893,30.1121,30.1411,148438.0
2022-12-29 15:10:00,31.24,31.24,31.16,31.18,157397.0,30.1411,30.1411,30.0639,30.0832,157397.0
2022-12-29 15:20:00,31.18,31.25,31.16,31.24,150028.0,30.0832,30.1507,30.0639,30.1411,150028.0
2022-12-29 15:30:00,31.24,31.26,31.23,31.26,142764.0,30.1411,30.1604,30.1314,30.1604,142764.0
2022-12-29 15:40:00,31.25,31.3,31.24,31.29,144839.0,30.1507,30.199,30.1411,30.1893,144839.0
2022-12-29 15:50:00,31.29,31.3,31.21,31.22,542416.0,30.1893,30.199,30.1121,30.1218,542416.0
2022-12-30 09:30:00,31.02,31.09,30.97,31.03,207011.0,29.9288,29.9964,29.8806,29.9385,207011.0
2022-12-30 09:40:00,31.02,31.02,30.8,30.83,148300.0,29.9288,29.9288,29.7166,29.7455,148300.0
2022-12-30 09:50:00,30.82,31.04,30.8,31.04,95503.0,29.7359,29.9481,29.7166,29.9481,95503.0
2022-12-30 10:00:00,31.04,31.04,31.0,31.02,94215.0,29.9481,29.9481,29.9095,29.9288,94215.0
2022-12-30 10:10:00,31.02,31.11,31.01,31.1,74857.0,29.9288,30.0157,29.9192,30.006,74857.0
2022-12-30 10:20:00,31.11,31.12,31.06,31.08,49673.0,30.0157,30.0253,29.9674,29.9867,49673.0
2022-12-30 10:30:00,31.08,31.08,31.02,31.05,102404.0,29.9867,29.9867,29.9288,29.9578,102404.0
2022-12-30 10:40:00,31.05,31.1,31.0,31.09,65474.0,29.9578,30.006,29.9095,29.9964,65474.0
2022-12-30 10:50:00,31.09,31.1,31.0,31.01,64522.0,29.9964,30.006,29.9095,29.9192,64522.0
2022-12-30 11:00:00,31.01,31.01,30.96,30.96,98326.0,29.9192,29.9192,29.8709,29.8709,98326.0
2022-12-30 11:10:00,30.96,30.98,30.9,30.92,90585.0,29.8709,29.8902,29.813,29.8323,90585.0
2022-12-30 11:20:00,30.92,30.92,30.85,30.87,79662.0,29.8323,29.8323,29.7648,29.7841,79662.0
2022-12-30 11:30:00,30.87,30.95,30.86,30.91,64721.0,29.7841,29.8613,29.7745,29.8227,64721.0
2022-12-30 11:40:00,30.91,30.91,30.87,30.89,80781.0,29.8227,29.8227,29.7841,29.8034,80781.0
2022-12-30 11:50:00,30.89,30.97,30.89,30.95,63409.0,29.8034,29.8806,29.8034,29.8613,63409.0
2022-12-30 12:00:00,30.96,31.01,30.95,31.0,40032.0,29.8709,29.9192,29.8613,29.9095,40032.0
2022-12-30 12:10:00,31.0,31.01,30.96,30.99,58308.0,29.9095,29.9192,29.8709,29.8999,58308.0
2022-12-30 12:20:00,30.99,31.02,30.98,30.99,53691.0,29.8999,29.9288,29.8902,29.8999,53691.0
2022-12-30 12:30:00,30.99,31.01,30.97,30.98,45547.0,29.8999,29.9192,29.8806,29.8902,45547.0
2022-12-30 12:40:00,30.97,31.0,30.93,30.94,63312.0,29.8806,29.9095,29.842,29.8516,63312.0
2022-12-30 12:50:00,30.94,30.98,30.91,30.98,79371.0,29.8516,29.8902,29.8227,29.8902,79371.0
2022-12-30 13:00:00,30.98,30.98,30.93,30.95,66835.0,29.8902,29.8902,29.842,29.8613,66835.0
2022-12-30 13:10:00,30.96,30.96,30.87,30.88,74209.0,29.8709,29.8709,29.7841,29.7938,74209.0
2022-12-30 13:20:00,30.87,30.87,30.77,30.84,117052.0,29.7841,29.7841,29.6876,29.7552,117052.0
2022-12-30 13:30:00,30.83,30.91,30.83,30.87,112647.0,29.7455,29.8227,29.7455,29.7841,112647.0
2022-12-30 13:40:00,30.87,30.89,30.86,30.87,95445.0,29.7841,29.8034,29.7745,29.7841,95445.0
2022-12-30 13:50:00,30.87,30.87,30.84,30.85,96854.0,29.7841,29.7841,29.7552,29.7648,96854.0
2022-12-30 14:00:00,30.85,30.85,30.75,30.77,205413.0,29.7648,29.7648,29.6683,29.6876,205413.0
2022-12-30 14:10:00,30.77,30.81,30.74,30.8,146815.0,29.6876,29.7262,29.6587,29.7166,146815.0
2022-12-30 14:20:00,30.79,30.79,30.74,30.77,178678.0,29.7069,29.7069,29.6587,29.6876,178678.0
2022-12-30 14:30:00,30.77,30.81,30.74,30.77,124604.0,29.6876,29.7262,29.6587,29.6876,124604.0
2022-12-30 14:40:00,30.76,30.78,30.72,30.73,136200.0,29.678,29.6973,29.6394,29.649,136200.0
2022-12-30 14:50:00,30.74,30.77,30.73,30.77,130272.0,29.6587,29.6876,29.649,29.6876,130272.0
2022-12-30 15:00:00,30.77,30.8,30.74,30.8,150475.0,29.6876,29.7166,29.6587,29.7166,150475.0
2022-12-30 15:10:00,30.79,30.88,30.79,30.84,145441.0,29.7069,29.7938,29.7069,29.7552,145441.0
2022-12-30 15:20:00,30.84,30.86,30.79,30.8,134903.0,29.7552,29.7745,29.7069,29.7166,134903.0
2022-12-30 15:30:00,30.8,30.91,30.79,30.89,171573.0,29.7166,29.8227,29.7069,29.8034,171573.0
2022-12-30 15:40:00,30.9,30.97,30.87,30.96,185015.0,29.813,29.8806,29.7841,29.8709,185015.0
2022-12-30 15:50:00,30.97,30.99,30.91,30.97,856446.0,29.8806,29.8999,29.8227,29.8806,856446.0
2023-01-03 09:30:00,31.04,31.11,30.95,31.06,262404.0,29.9481,30.0157,29.8613,29.9674,262404.0
2023-01-03 09:40:00,31.07,31.17,30.92,31.0,203012.0,29.9771,30.0736,29.8323,29.9095,203012.0
2023-01-03 09:50:00,31.0,31.03,30.88,30.88,187193.0,29.9095,29.9385,29.7938,29.7938,187193.0
2023-01-03 10:00:00,30.89,31.03,30.89,30.99,120741.0,29.8034,29.9385,29.8034,29.8999,120741.0
2023-01-03 10:10:00,30.99,31.0,30.85,30.86,136885.0,29.8999,29.9095,29.7648,29.7745,136885.0
2023-01-03 10:20:00,30.86,30.9,30.84,30.9,96770.0,29.7745,29.813,29.7552,29.813,96770.0
2023-01-03 10:30:00,30.91,30.96,30.87,30.95,110442.0,29.8227,29.8709,29.7841,29.8613,110442.0
2023-01-03 10:40:00,30.95,31.0,30.94,30.95,88538.0,29.8613,29.9095,29.8516,29.8613,88538.0
2023-01-03 10:50:00,30.95,31.02,30.9,31.02,88825.0,29.8613,29.9288,29.813,29.9288,88825.0
2023-01-03 11:00:00,31.02,31.04,30.93,30.93,126326.0,29.9288,29.9481,29.842,29.842,126326.0
2023-01-03 11:10:00,30.94,30.94,30.79,30.83,121708.0,29.8516,29.8516,29.7069,29.7455,121708.0
2023-01-03 11:20:00,30.83,30.87,30.76,30.81,220779.0,29.7455,29.7841,29.678,29.7262,220779.0
2023-01-03 11:30:00,30.81,30.81,30.7,30.73,128776.0,29.7262,29.7262,29.6201,29.649,128776.0
2023-01-03 11:40:00,30.73,30.75,30.68,30.71,101510.0,29.649,29.6683,29.6008,29.6297,101510.0
2023-01-03 11:50:00,30.7,30.77,30.7,30.75,161604.0,29.6201,29.6876,29.6201,29.6683,161604.0
2023-01-03 12:00:00,30.76,30.82,30.73,30.8,217379.0,29.678,29.7359,29.649,29.7166,217379.0
2023-01-03 12:10:00,30.8,30.83,30.75,30.79,112224.0,29.7166,29.7455,29.6683,29.7069,112224.0
2023-01-03 12:20:00,30.79,30.8,30.71,30.73,137584.0,29.7069,29.7166,29.6297,29.649,137584.0
2023-01-03 12:30:00,30.74,30.85,30.73,30.81,93323.0,29.6587,29.7648,29.649,29.7262,93323.0
2023-01-03 12:40:00,30.81,30.81,30.64,30.65,121592.0,29.7262,29.7262,29.5622,29.5718,121592.0
2023-01-03 12:50:00,30.64,30.72,30.63,30.7,86889.0,29.5622,29.6394,29.5525,29.6201,86889.0
2023-01-03 13:00:00,30.7,30.75,30.68,30.74,69220.0,29.6201,29.6683,29.6008,29.6587,69220.0
2023-01-03 13:10:00,30.74,30.77,30.72,30.73,72189.0,29.6587,29.6876,29.6394,29.649,72189.0
2023-01-03 13:20:00,30.74,30.83,30.71,30.81,119917.0,29.6587,29.7455,29.6297,29.7262,119917.0
2023-01-03 13:30:00,30.8,30.82,30.71,30.72,92606.0,29.7166,29.7359,29.6297,29.6394,92606.0
2023-01-03 13:40:00,30.72,30.77,30.71,30.72,76824.0,29.6394,29.6876,29.6297,29.6394,76824.0
2023-01-03 13:50:00,30.72,30.76,30.71,30.75,67457.0,29.6394,29.678,29.6297,29.6683,67457.0
2023-01-03 14:00:00,30.75,30.76,30.69,30.72,107309.0,29.6683,29.678,29.6104,29.6394,107309.0
2023-01-03 14:10:00,30.72,30.73,30.66,30.67,170244.0,29.6394,29.649,29.5815,29.5911,170244.0
2023-01-03 14:20:00,30.67,30.69,30.62,30.66,133670.0,29.5911,29.6104,29.5429,29.5815,133670.0
2023-01-03 14:30:00,30.66,30.66,30.55,30.57,90336.0,29.5815,29.5815,29.4754,29.4947,90336.0
2023-01-03 14:40:00,30.57,30.78,30.57,30.76,142516.0,29.4947,29.6973,29.4947,29.678,142516.0
2023-01-03 14:50:00,30.76,30.77,30.69,30.72,132385.0,29.678,29.6876,29.6104,29.6394,132385.0
2023-01-03 15:00:00,30.72,30.78,30.71,30.74,137278.0,29.6394,29.6973,29.6297,29.6587,137278.0
2023-01-03 15:10:00,30.74,30.84,30.73,30.8,135512.0,29.6587,29.7552,29.649,29.7166,135512.0
2023-01-03 15:20:00,30.8,30.81,30.73,30.8,230275.0,29.7166,29.7262,29.649,29.7166,230275.0
2023-01-03 15:30:00,30.8,30.85,30.78,30.79,208495.0,29.7166,29.7648,29.6973,29.7069,208495.0
2023-01-03 15:40:00,30.8,30.87,30.78,30.86,245820.0,29.7166,29.7841,29.6973,29.7745,245820.0
2023-01-03 15:50:00,30.86,30.9,30.83,30.88,767541.0,29.7745,29.813,29.7455,29.7938,767541.0
2023-01-04 09:30:00,31.0,31.16,30.95,31.06,220583.0,29.9095,30.0639,29.8613,29.9674,220583.0
2023-01-04 09:40:00,31.06,31.19,31.05,31.09,141526.0,29.9674,30.0928,29.9578,29.9964,141526.0
2023-01-04 09:50:00,31.09,31.18,31.05,31.18,129464.0,29.9964,30.0832,29.9578,30.0832,129464.0
2023-01-04 10:00:00,31.17,31.26,31.0,31.06,168359.0,30.0736,30.1604,29.9095,29.9674,168359.0
2023-01-04 10:10:00,31.06,31.06,30.94,30.99,147467.0,29.9674,29.9674,29.8516,29.8999,147467.0
2023-01-04 10:20:00,31.01,31.02,30.93,31.0,103175.0,29.9192,29.9288,29.842,29.9095,103175.0
2023-01-04 10:30:00,31.0,31.01,30.9,30.93,159628.0,29.9095,29.9192,29.813,29.842,159628.0
2023-01-04 10:40:00,30.93,31.04,30.9,31.04,181826.0,29.842,29.9481,29.813,29.9481,181826.0
2023-01-04 10:50:00,31.04,31.06,31.01,31.05,107894.0,29.9481,29.9674,29.9192,29.9578,107894.0
2023-01-04 11:00:00,31.06,31.06,30.97,31.04,125050.0,29.9674,29.9674,29.8806,29.9481,125050.0
2023-01-04 11:10:00,31.04,31.09,31.03,31.05,137462.0,29.9481,29.9964,29.9385,29.9578,137462.0
2023-01-04 11:20:00,31.05,31.07,30.99,31.05,307064.0,29.9578,29.9771,29.8999,29.9578,307064.0
2023-01-04 11:30:00,31.05,31.23,31.04,31.23,127703.0,29.9578,30.1314,29.9481,30.1314,127703.0
2023-01-04 11:40:00,31.23,31.29,31.2,31.27,367629.0,30.1314,30.1893,30.1025,30.17,367629.0
2023-01-04 11:50:00,31.27,31.38,31.26,31.36,133610.0,30.17,30.2762,30.1604,30.2569,133610.0
2023-01-04 12:00:00,31.36,31.38,31.32,31.33,99980.0,30.2569,30.2762,30.2183,30.2279,99980.0
2023-01-04 12:10:00,31.33,31.36,31.31,31.33,103199.0,30.2279,30.2569,30.2086,30.2279,103199.0
2023-01-04 12:20:00,31.33,31.38,31.3,31.34,100179.0,30.2279,30.2762,30.199,30.2376,100179.0
2023-01-04 12:30:00,31.34,31.41,31.34,31.4,81275.0,30.2376,30.3051,30.2376,30.2955,81275.0
2023-01-04 12:40:00,31.4,31.42,31.37,31.4,84085.0,30.2955,30.3148,30.2665,30.2955,84085.0
2023-01-04 12:50:00,31.4,31.41,31.32,31.33,112889.0,30.2955,30.3051,30.2183,30.2279,112889.0
2023-01-04 13:00:00,31.33,31.33,31.25,31.3,147575.0,30.2279,30.2279,30.1507,30.199,147575.0
2023-01-04 13:10:00,31.3,31.41,31.29,31.4,130448.0,30.199,30.3051,30.1893,30.2955,130448.0
2023-01-04 13:20:00,31.4,31.41,31.36,31.38,86799.0,30.2955,30.3051,30.2569,30.2762,86799.0
2023-01-04 13:30:00,31.38,31.49,31.38,31.48,130760.0,30.2762,30.3823,30.2762,30.3726,130760.0
2023-01-04 13:40:00,31.48,31.49,31.42,31.45,121590.0,30.3726,30.3823,30.3148,30.3437,121590.0
2023-01-04 13:50:00,31.45,31.47,31.35,31.39,83706.0,30.3437,30.363,30.2472,30.2858,83706.0
2023-01-04 14:00:00,31.39,31.46,31.23,31.31,287796.0,30.2858,30.3534,30.1314,30.2086,287796.0
2023-01-04 14:10:00,31.31,31.43,31.28,31.43,122297.0,30.2086,30.3244,30.1797,30.3244,122297.0
2023-01-04 14:20:00,31.42,31.43,31.15,31.18,152925.0,30.3148,30.3244,30.0543,30.0832,152925.0
2023-01-04 14:30:00,31.18,31.25,31.16,31.21,178438.0,30.0832,30.1507,30.0639,30.1121,178438.0
2023-01-04 14:40:00,31.2,31.24,31.17,31.19,154669.0,30.1025,30.1411,30.0736,30.0928,154669.0
2023-01-04 14:50:00,31.19,31.29,31.16,31.28,84909.0,30.0928,30.1893,30.0639,30.1797,84909.0
2023-01-04 15:00:00,31.29,31.36,31.28,31.3,148690.0,30.1893,30.2569,30.1797,30.199,148690.0
2023-01-04 15:10:00,31.3,31.31,31.26,31.3,179553.0,30.199,30.2086,30.1604,30.199,179553.0
2023-01-04 15:20:00,31.29,31.31,31.22,31.23,228194.0,30.1893,30.2086,30.1218,30.1314,228194.0
2023-01-04 15:30:00,31.23,31.25,31.13,31.17,243033.0,30.1314,30.1507,30.035,30.0736,243033.0
2023-01-04 15:40:00,31.17,31.17,31.09,31.16,335498.0,30.0736,30.0736,29.9964,30.0639,335498.0
2023-01-04 15:50:00,31.16,31.31,31.15,31.29,920974.0,30.0639,30.2086,30.0543,30.1893,920974.0
2023-01-05 09:30:00,31.05,31.15,31.0,31.02,332092.0,29.9578,30.0543,29.9095,29.9288,332092.0
2023-01-05 09:40:00,31.02,31.07,30.88,30.98,330971.0,29.9288,29.9771,29.7938,29.8902,330971.0
2023-01-05 09:50:00,30.99,31.07,30.98,31.02,202185.0,29.8999,29.9771,29.8902,29.9288,202185.0
2023-01-05 10:00:00,31.01,31.1,30.94,31.02,224303.0,29.9192,30.006,29.8516,29.9288,224303.0
2023-01-05 10:10:00,31.03,31.09,30.99,31.06,240969.0,29.9385,29.9964,29.8999,29.9674,240969.0
2023-01-05 10:20:00,31.07,31.08,30.96,31.05,193666.0,29.9771,29.9867,29.8709,29.9578,193666.0
2023-01-05 10:30:00,31.05,31.1,30.95,31.02,130529.0,29.9578,30.006,29.8613,29.9288,130529.0
2023-01-05 10:40:00,31.01,31.05,30.96,31.04,105592.0,29.9192,29.9578,29.8709,29.9481,105592.0
2023-01-05 10:50:00,31.04,31.04,30.91,30.95,311026.0,29.9481,29.9481,29.8227,29.8613,311026.0
2023-01-05 11:00:00,30.94,31.06,30.93,31.04,149214.0,29.8516,29.9674,29.842,29.9481,149214.0
2023-01-05 11:10:00,31.05,31.07,30.99,31.0,100703.0,29.9578,29.9771,29.8999,29.9095,100703.0
2023-01-05 11:20:00,30.99,31.02,30.92,30.95,183731.0,29.8999,29.9288,29.8323,29.8613,183731.0
2023-01-05 11:30:00,30.95,31.02,30.91,30.92,148655.0,29.8613,29.9288,29.8227,29.8323,148655.0
2023-01-05 11:40:00,30.92,30.93,30.86,30.89,139281.0,29.8323,29.842,29.7745,29.8034,139281.0
2023-01-05 11:50:00,30.88,30.89,30.8,30.87,166413.0,29.7938,29.8034,29.7166,29.7841,166413.0
2023-01-05 12:00:00,30.87,30.97,30.85,30.95,103884.0,29.7841,29.8806,29.7648,29.8613,103884.0
2023-01-05 12:10:00,30.94,30.95,30.87,30.9,78735.0,29.8516,29.8613,29.7841,29.813,78735.0
2023-01-05 12:20:00,30.89,30.96,30.88,30.93,83722.0,29.8034,29.8709,29.7938,29.842,83722.0
2023-01-05 12:30:00,30.93,30.97,30.92,30.92,88149.0,29.842,29.8806,29.8323,29.8323,88149.0
2023-01-05 12:40:00,30.91,30.94,30.9,30.93,84472.0,29.8227,29.8516,29.813,29.842,84472.0
2023-01-05 12:50:00,30.92,30.94,30.87,30.92,102921.0,29.8323,29.8516,29.7841,29.8323,102921.0
2023-01-05 13:00:00,30.92,30.96,30.88,30.95,154453.0,29.8323,29.8709,29.7938,29.8613,154453.0
2023-01-05 13:10:00,30.94,30.96,30.88,30.91,109527.0,29.8516,29.8709,29.7938,29.8227,109527.0
2023-01-05 13:20:00,30.91,31.11,30.91,31.06,198207.0,29.8227,30.0157,29.8227,29.9674,198207.0
2023-01-05 13:30:00,31.06,31.13,31.03,31.04,84637.0,29.9674,30.035,29.9385,29.9481,84637.0
2023-01-05 13:40:00,31.05,31.1,31.02,31.07,108355.0,29.9578,30.006,29.9288,29.9771,108355.0
2023-01-05 13:50:00,31.07,31.11,31.06,31.09,129632.0,29.9771,30.0157,29.9674,29.9964,129632.0
2023-01-05 14:00:00,31.09,31.16,31.08,31.15,363006.0,29.9964,30.0639,29.9867,30.0543,363006.0
2023-01-05 14:10:00,31.15,31.21,31.14,31.17,317247.0,30.0543,30.1121,30.0446,30.0736,317247.0
2023-01-05 14:20:00,31.17,31.19,31.12,31.13,158970.0,30.0736,30.0928,30.0253,30.035,158970.0
2023-01-05 14:30:00,31.13,31.28,31.12,31.25,232789.0,30.035,30.1797,30.0253,30.1507,232789.0
2023-01-05 14:40:00,31.25,31.27,31.22,31.22,155582.0,30.1507,30.17,30.1218,30.1218,155582.0
2023-01-05 14:50:00,31.22,31.25,31.21,31.23,119843.0,30.1218,30.1507,30.1121,30.1314,119843.0
2023-01-05 15:00:00,31.22,31.23,31.12,31.15,215610.0,30.1218,30.1314,30.0253,30.0543,215610.0
2023-01-05 15:10:00,31.16,31.17,31.09,31.11,261071.0,30.0639,30.0736,29.9964,30.0157,261071.0
2023-01-05 15:20:00,31.1,31.11,31.04,31.07,205403.0,30.006,30.0157,29.9481,29.9771,205403.0
2023-01-05 15:30:00,31.07,31.1,31.02,31.05,269079.0,29.9771,30.006,29.9288,29.9578,269079.0
2023-01-05 15:40:00,31.05,31.05,30.94,30.96,576156.0,29.9578,29.9578,29.8516,29.8709,576156.0
2023-01-05 15:50:00,30.96,31.03,30.88,30.91,1156636.0,29.8709,29.9385,29.7938,29.8227,1156636.0
2023-01-06 09:30:00,31.3,31.55,31.1,31.47,375609.0,30.199,30.4402,30.006,30.363,375609.0
2023-01-06 09:40:00,31.47,31.5,31.35,31.37,314430.0,30.363,30.3919,30.2472,30.2665,314430.0
2023-01-06 09:50:00,31.37,31.56,31.36,31.53,310587.0,30.2665,30.4498,30.2569,30.4209,310587.0
2023-01-06 10:00:00,31.54,31.82,31.54,31.76,335791.0,30.4305,30.7007,30.4305,30.6428,335791.0
2023-01-06 10:10:00,31.76,31.82,31.7,31.78,285729.0,30.6428,30.7007,30.5849,30.6621,285729.0
2023-01-06 10:20:00,31.79,31.8,31.64,31.68,179789.0,30.6717,30.6814,30.527,30.5656,179789.0
2023-01-06 10:30:00,31.68,31.9,31.67,31.9,152420.0,30.5656,30.7779,30.556,30.7779,152420.0
2023-01-06 10:40:00,31.9,31.92,31.76,31.89,210881.0,30.7779,30.7972,30.6428,30.7682,210881.0
2023-01-06 10:50:00,31.89,32.02,31.88,31.97,196358.0,30.7682,30.8937,30.7586,30.8454,196358.0
2023-01-06 11:00:00,31.98,32.04,31.97,32.0,180369.0,30.8551,30.9129,30.8454,30.8744,180369.0
2023-01-06 11:10:00,32.0,32.01,31.93,31.94,138734.0,30.8744,30.884,30.8068,30.8165,138734.0
2023-01-06 11:20:00,31.94,31.98,31.88,31.94,179506.0,30.8165,30.8551,30.7586,30.8165,179506.0
2023-01-06 11:30:00,31.94,32.01,31.92,31.99,125032.0,30.8165,30.884,30.7972,30.8647,125032.0
2023-01-06 11:40:00,31.99,32.0,31.94,31.96,157677.0,30.8647,30.8744,30.8165,30.8358,157677.0
2023-01-06 11:50:00,31.96,32.01,31.96,31.96,139555.0,30.8358,30.884,30.8358,30.8358,139555.0
2023-01-06 12:00:00,31.96,31.98,31.92,31.96,141155.0,30.8358,30.8551,30.7972,30.8358,141155.0
2023-01-06 12:10:00,31.96,31.98,31.93,31.96,89096.0,30.8358,30.8551,30.8068,30.8358,89096.0
2023-01-06 12:20:00,31.96,31.97,31.91,31.93,76235.0,30.8358,30.8454,30.7875,30.8068,76235.0
2023-01-06 12:30:00,31.93,31.94,31.88,31.91,54792.0,30.8068,30.8165,30.7586,30.7875,54792.0
2023-01-06 12:40:00,31.91,31.91,31.86,31.89,85878.0,30.7875,30.7875,30.7393,30.7682,85878.0
2023-01-06 12:50:00,31.89,31.94,31.88,31.93,109681.0,30.7682,30.8165,30.7586,30.8068,109681.0
2023-01-06 13:00:00,31.93,31.96,31.91,31.94,62533.0,30.8068,30.8358,30.7875,30.8165,62533.0
2023-01-06 13:10:00,31.94,31.98,31.93,31.95,73479.0,30.8165,30.8551,30.8068,30.8261,73479.0
2023-01-06 13:20:00,31.95,31.97,31.92,31.95,68478.0,30.8261,30.8454,30.7972,30.8261,68478.0
2023-01-06 13:30:00,31.95,31.98,31.92,31.94,85791.0,30.8261,30.8551,30.7972,30.8165,85791.0
2023-01-06 13:40:00,31.94,31.98,31.94,31.96,128725.0,30.8165,30.8551,30.8165,30.8358,128725.0
2023-01-06 13:50:00,31.97,32.0,31.95,32.0,126384.0,30.8454,30.8744,30.8261,30.8744,126384.0
2023-01-06 14:00:00,32.0,32.07,31.99,32.07,190935.0,30.8744,30.9419,30.8647,30.9419,190935.0
2023-01-06 14:10:00,32.07,32.14,32.07,32.13,135348.0,30.9419,31.0094,30.9419,30.9998,135348.0
2023-01-06 14:20:00,32.13,32.16,32.12,32.13,113468.0,30.9998,31.0287,30.9901,30.9998,113468.0
2023-01-06 14:30:00,32.13,32.21,32.12,32.15,193201.0,30.9998,31.077,30.9901,31.0191,193201.0
2023-01-06 14:40:00,32.16,32.23,32.13,32.23,267370.0,31.0287,31.0963,30.9998,31.0963,267370.0
2023-01-06 14:50:00,32.23,32.28,32.22,32.27,158979.0,31.0963,31.1445,31.0866,31.1349,158979.0
2023-01-06 15:00:00,32.27,32.35,32.27,32.35,188553.0,31.1349,31.212,31.1349,31.212,188553.0
2023-01-06 15:10:00,32.34,32.36,32.29,32.3,177283.0,31.2024,31.2217,31.1542,31.1638,177283.0
2023-01-06 15:20:00,32.31,32.31,32.24,32.25,211963.0,31.1735,31.1735,31.1059,31.1156,211963.0
2023-01-06 15:30:00,32.25,32.3,32.22,32.25,290137.0,31.1156,31.1638,31.0866,31.1156,290137.0
2023-01-06 15:40:00,32.25,32.29,32.24,32.25,375882.0,31.1156,31.1542,31.1059,31.1156,375882.0
2023-01-06 15:50:00,32.25,32.27,32.16,32.19,1088993.0,31.1156,31.1349,31.0287,31.0577,1088993.0
2023-01-09 09:30:00,32.13,32.25,32.05,32.19,648605.0,30.9998,31.1156,30.9226,31.0577,648605.0
2023-01-09 09:40:00,32.18,32.41,32.15,32.41,395637.0,31.048,31.2699,31.0191,31.2699,395637.0
2023-01-09 09:50:00,32.41,32.57,32.34,32.55,307510.0,31.2699,31.4243,31.2024,31.405,307510.0
2023-01-09 10:00:00,32.55,32.56,32.47,32.48,296622.0,31.405,31.4147,31.3278,31.3375,296622.0
2023-01-09 10:10:00,32.49,32.5,32.38,32.45,246713.0,31.3471,31.3568,31.241,31.3085,246713.0
2023-01-09 10:20:00,32.45,32.47,32.38,32.39,158854.0,31.3085,31.3278,31.241,31.2506,158854.0
2023-01-09 10:30:00,32.38,32.47,32.35,32.44,632188.0,31.241,31.3278,31.212,31.2989,632188.0
2023-01-09 10:40:00,32.45,32.54,32.43,32.52,249037.0,31.3085,31.3954,31.2892,31.3761,249037.0
2023-01-09 10:50:00,32.52,32.56,32.43,32.44,223892.0,31.3761,31.4147,31.2892,31.2989,223892.0
2023-01-09 11:00:00,32.44,32.56,32.44,32.52,202954.0,31.2989,31.4147,31.2989,31.3761,202954.0
2023-01-09 11:10:00,32.53,32.53,32.47,32.52,178799.0,31.3857,31.3857,31.3278,31.3761,178799.0
2023-01-09 11:20:00,32.52,32.62,32.51,32.56,168623.0,31.3761,31.4725,31.3664,31.4147,168623.0
2023-01-09 11:30:00,32.56,32.57,32.47,32.48,209532.0,31.4147,31.4243,31.3278,31.3375,209532.0
2023-01-09 11:40:00,32.48,32.56,32.47,32.52,96472.0,31.3375,31.4147,31.3278,31.3761,96472.0
2023-01-09 11:50:00,32.52,32.62,32.52,32.6,153356.0,31.3761,31.4725,31.3761,31.4533,153356.0
2023-01-09 12:00:00,32.61,32.62,32.56,32.61,123500.0,31.4629,31.4725,31.4147,31.4629,123500.0
2023-01-09 12:10:00,32.61,32.63,32.51,32.55,292152.0,31.4629,31.4822,31.3664,31.405,292152.0
2023-01-09 12:20:00,32.54,32.6,32.5,32.59,214107.0,31.3954,31.4533,31.3568,31.4436,214107.0
2023-01-09 12:30:00,32.59,32.61,32.52,32.56,95614.0,31.4436,31.4629,31.3761,31.4147,95614.0
2023-01-09 12:40:00,32.55,32.6,32.53,32.55,181093.0,31.405,31.4533,31.3857,31.405,181093.0
2023-01-09 12:50:00,32.56,32.59,32.54,32.59,99347.0,31.4147,31.4436,31.3954,31.4436,99347.0
2023-01-09 13:00:00,32.58,32.58,32.51,32.53,163911.0,31.434,31.434,31.3664,31.3857,163911.0
2023-01-09 13:10:00,32.54,32.54,32.48,32.54,139203.0,31.3954,31.3954,31.3375,31.3954,139203.0
2023-01-09 13:20:00,32.54,32.58,32.52,32.56,132284.0,31.3954,31.434,31.3761,31.4147,132284.0
2023-01-09 13:30:00,32.55,32.57,32.4,32.44,180091.0,31.405,31.4243,31.2603,31.2989,180091.0
2023-01-09 13:40:00,32.43,32.43,32.37,32.41,152922.0,31.2892,31.2892,31.2313,31.2699,152922.0
2023-01-09 13:50:00,32.4,32.43,32.38,32.41,144035.0,31.2603,31.2892,31.241,31.2699,144035.0
2023-01-09 14:00:00,32.41,32.45,32.31,32.38,119649.0,31.2699,31.3085,31.1735,31.241,119649.0
2023-01-09 14:10:00,32.37,32.39,32.34,32.37,113032.0,31.2313,31.2506,31.2024,31.2313,113032.0
2023-01-09 14:20:00,32.38,32.4,32.32,32.33,182785.0,31.241,31.2603,31.1831,31.1927,182785.0
2023-01-09 14:30:00,32.33,32.36,32.28,32.3,188123.0,31.1927,31.2217,31.1445,31.1638,188123.0
2023-01-09 14:40:00,32.3,32.34,32.29,32.3,189923.0,31.1638,31.2024,31.1542,31.1638,189923.0
2023-01-09 14:50:00,32.3,32.32,32.2,32.21,254903.0,31.1638,31.1831,31.0673,31.077,254903.0
2023-01-09 15:00:00,32.22,32.24,32.18,32.22,298472.0,31.0866,31.1059,31.048,31.0866,298472.0
2023-01-09 15:10:00,32.22,32.23,32.13,32.15,244228.0,31.0866,31.0963,30.9998,31.0191,244228.0
2023-01-09 15:20:00,32.15,32.18,32.09,32.11,295170.0,31.0191,31.048,30.9612,30.9805,295170.0
2023-01-09 15:30:00,32.11,32.16,32.08,32.13,476715.0,30.9805,31.0287,30.9515,30.9998,476715.0
2023-01-09 15:40:00,32.13,32.18,32.1,32.13,666988.0,30.9998,31.048,30.9708,30.9998,666988.0
2023-01-09 15:50:00,32.13,32.21,32.11,32.15,1214682.0,30.9998,31.077,30.9805,31.0191,1214682.0
2023-01-10 09:30:00,31.89,32.09,31.89,32.09,203607.0,30.7682,30.9612,30.7682,30.9612,203607.0
2023-01-10 09:40:00,32.09,32.21,32.04,32.13,405012.0,30.9612,31.077,30.9129,30.9998,405012.0
2023-01-10 09:50:00,32.11,32.22,32.07,32.19,229787.0,30.9805,31.0866,30.9419,31.0577,229787.0
2023-01-10 10:00:00,32.19,32.24,32.08,32.09,143563.0,31.0577,31.1059,30.9515,30.9612,143563.0
2023-01-10 10:10:00,32.1,32.23,32.07,32.16,123795.0,30.9708,31.0963,30.9419,31.0287,123795.0
2023-01-10 10:20:00,32.16,32.17,32.05,32.1,199914.0,31.0287,31.0384,30.9226,30.9708,199914.0
2023-01-10 10:30:00,32.09,32.09,31.93,31.97,192113.0,30.9612,30.9612,30.8068,30.8454,192113.0
2023-01-10 10:40:00,31.97,32.12,31.89,32.06,896041.0,30.8454,30.9901,30.7682,30.9322,896041.0
2023-01-10 10:50:00,32.06,32.24,32.05,32.23,225160.0,30.9322,31.1059,30.9226,31.0963,225160.0
2023-01-10 11:00:00,32.23,32.25,32.19,32.23,92827.0,31.0963,31.1156,31.0577,31.0963,92827.0
2023-01-10 11:10:00,32.23,32.28,32.22,32.23,139113.0,31.0963,31.1445,31.0866,31.0963,139113.0
2023-01-10 11:20:00,32.23,32.26,32.15,32.18,87505.0,31.0963,31.1252,31.0191,31.048,87505.0
2023-01-10 11:30:00,32.18,32.2,32.1,32.11,98253.0,31.048,31.0673,30.9708,30.9805,98253.0
2023-01-10 11:40:00,32.1,32.16,32.1,32.15,80000.0,30.9708,31.0287,30.9708,31.0191,80000.0
2023-01-10 11:50:00,32.16,32.21,32.12,32.13,113802.0,31.0287,31.077,30.9901,30.9998,113802.0
2023-01-10 12:00:00,32.13,32.13,32.05,32.08,290201.0,30.9998,30.9998,30.9226,30.9515,290201.0
2023-01-10 12:10:00,32.07,32.08,31.98,32.02,197207.0,30.9419,30.9515,30.8551,30.8937,197207.0
2023-01-10 12:20:00,32.02,32.05,32.0,32.02,130704.0,30.8937,30.9226,30.8744,30.8937,130704.0
2023-01-10 12:30:00,32.02,32.1,32.01,32.09,102685.0,30.8937,30.9708,30.884,30.9612,102685.0
2023-01-10 12:40:00,32.09,32.13,32.07,32.11,71160.0,30.9612,30.9998,30.9419,30.9805,71160.0
2023-01-10 12:50:00,32.12,32.13,32.07,32.11,64094.0,30.9901,30.9998,30.9419,30.9805,64094.0
2023-01-10 13:00:00,32.11,32.14,32.08,32.11,112131.0,30.9805,31.0094,30.9515,30.9805,112131.0
2023-01-10 13:10:00,32.1,32.11,32.04,32.05,90465.0,30.9708,30.9805,30.9129,30.9226,90465.0
2023-01-10 13:20:00,32.05,32.1,32.04,32.09,99706.0,30.9226,30.9708,30.9129,30.9612,99706.0
2023-01-10 13:30:00,32.1,32.18,32.09,32.16,132736.0,30.9708,31.048,30.9612,31.0287,132736.0
2023-01-10 13:40:00,32.16,32.18,32.13,32.16,95893.0,31.0287,31.048,30.9998,31.0287,95893.0
2023-01-10 13:50:00,32.16,32.2,32.11,32.2,72844.0,31.0287,31.0673,30.9805,31.0673,72844.0
2023-01-10 14:00:00,32.2,32.23,32.17,32.2,139704.0,31.0673,31.0963,31.0384,31.0673,139704.0
2023-01-10 14:10:00,32.2,32.26,32.19,32.26,136164.0,31.0673,31.1252,31.0577,31.1252,136164.0
2023-01-10 14:20:00,32.26,32.27,32.19,32.22,114067.0,31.1252,31.1349,31.0577,31.0866,114067.0
2023-01-10 14:30:00,32.22,32.23,32.19,32.22,120399.0,31.0866,31.0963,31.0577,31.0866,120399.0
2023-01-10 14:40:00,32.22,32.22,32.15,32.2,147303.0,31.0866,31.0866,31.0191,31.0673,147303.0
2023-01-10 14:50:00,32.2,32.21,32.15,32.16,151418.0,31.0673,31.077,31.0191,31.0287,151418.0
2023-01-10 15:00:00,32.16,32.19,32.11,32.19,192398.0,31.0287,31.0577,30.9805,31.0577,192398.0
2023-01-10 15:10:00,32.19,32.25,32.16,32.23,213579.0,31.0577,31.1156,31.0287,31.0963,213579.0
2023-01-10 15:20:00,32.23,32.24,32.18,32.2,204006.0,31.0963,31.1059,31.048,31.0673,204006.0
2023-01-10 15:30:00,32.2,32.29,32.19,32.29,288528.0,31.0673,31.1542,31.0577,31.1542,288528.0
2023-01-10 15:40:00,32.29,32.29,32.23,32.26,234578.0,31.1542,31.1542,31.0963,31.1252,234578.0
2023-01-10 15:50:00,32.26,32.41,32.25,32.4,1195224.0,31.1252,31.2699,31.1156,31.2603,1195224.0
2023-01-11 09:30:00,32.59,32.63,32.33,32.4,220325.0,31.4436,31.4822,31.1927,31.2603,220325.0
2023-01-11 09:40:00,32.41,32.5,32.34,32.35,101331.0,31.2699,31.3568,31.2024,31.212,101331.0
2023-01-11 09:50:00,32.34,32.41,32.23,32.25,168079.0,31.2024,31.2699,31.0963,31.1156,168079.0
2023-01-11 10:00:00,32.26,32.3,32.21,32.28,113547.0,31.1252,31.1638,31.077,31.1445,113547.0
2023-01-11 10:10:00,32.27,32.33,32.16,32.18,203574.0,31.1349,31.1927,31.0287,31.048,203574.0
2023-01-11 10:20:00,32.18,32.23,32.13,32.16,136464.0,31.048,31.0963,30.9998,31.0287,136464.0
2023-01-11 10:30:00,32.16,32.2,32.08,32.12,143090.0,31.0287,31.0673,30.9515,30.9901,143090.0
2023-01-11 10:40:00,32.13,32.2,32.12,32.13,131080.0,30.9998,31.0673,30.9901,30.9998,131080.0
2023-01-11 10:50:00,32.13,32.14,32.04,32.09,132997.0,30.9998,31.0094,30.9129,30.9612,132997.0
2023-01-11 11:00:00,32.09,32.13,32.07,32.08,92669.0,30.9612,30.9998,30.9419,30.9515,92669.0
2023-01-11 11:10:00,32.09,32.19,32.08,32.16,86922.0,30.9612,31.0577,30.9515,31.0287,86922.0
2023-01-11 11:20:00,32.16,32.16,32.1,32.15,260202.0,31.0287,31.0287,30.9708,31.0191,260202.0
2023-01-11 11:30:00,32.15,32.16,32.04,32.08,164773.0,31.0191,31.0287,30.9129,30.9515,164773.0
2023-01-11 11:40:00,32.08,32.2,32.07,32.18,164146.0,30.9515,31.0673,30.9419,31.048,164146.0
2023-01-11 11:50:00,32.18,32.18,32.08,32.09,137125.0,31.048,31.048,30.9515,30.9612,137125.0
2023-01-11 12:00:00,32.09,32.14,32.09,32.13,82310.0,30.9612,31.0094,30.9612,30.9998,82310.0
2023-01-11 12:10:00,32.13,32.17,32.12,32.13,94767.0,30.9998,31.0384,30.9901,30.9998,94767.0
2023-01-11 12:20:00,32.13,32.19,32.12,32.18,91988.0,30.9998,31.0577,30.9901,31.048,91988.0
2023-01-11 12:30:00,32.18,32.19,32.13,32.16,82750.0,31.048,31.0577,30.9998,31.0287,82750.0
2023-01-11 12:40:00,32.15,32.15,32.1,32.13,63034.0,31.0191,31.0191,30.9708,30.9998,63034.0
2023-01-11 12:50:00,32.13,32.14,32.11,32.13,57138.0,30.9998,31.0094,30.9805,30.9998,57138.0
2023-01-11 13:00:00,32.13,32.24,32.12,32.23,123535.0,30.9998,31.1059,30.9901,31.0963,123535.0
2023-01-11 13:10:00,32.23,32.31,32.2,32.26,166371.0,31.0963,31.1735,31.0673,31.1252,166371.0
2023-01-11 13:20:00,32.25,32.33,32.25,32.32,104958.0,31.1156,31.1927,31.1156,31.1831,104958.0
2023-01-11 13:30:00,32.32,32.33,32.26,32.28,160036.0,31.1831,31.1927,31.1252,31.1445,160036.0
2023-01-11 13:40:00,32.28,32.28,32.22,32.22,140741.0,31.1445,31.1445,31.0866,31.0866,140741.0
2023-01-11 13:50:00,32.23,32.23,32.16,32.2,92629.0,31.0963,31.0963,31.0287,31.0673,92629.0
2023-01-11 14:00:00,32.2,32.22,32.15,32.18,94058.0,31.0673,31.0866,31.0191,31.048,94058.0
2023-01-11 14:10:00,32.18,32.2,32.14,32.16,123289.0,31.048,31.0673,31.0094,31.0287,123289.0
2023-01-11 14:20:00,32.16,32.2,32.16,32.16,125811.0,31.0287,31.0673,31.0287,31.0287,125811.0
2023-01-11 14:30:00,32.17,32.26,32.16,32.23,143107.0,31.0384,31.1252,31.0287,31.0963,143107.0
2023-01-11 14:40:00,32.24,32.26,32.22,32.25,111817.0,31.1059,31.1252,31.0866,31.1156,111817.0
2023-01-11 14:50:00,32.25,32.34,32.24,32.34,213748.0,31.1156,31.2024,31.1059,31.2024,213748.0
2023-01-11 15:00:00,32.34,32.38,32.33,32.35,204906.0,31.2024,31.241,31.1927,31.212,204906.0
2023-01-11 15:10:00,32.35,32.4,32.34,32.4,311970.0,31.212,31.2603,31.2024,31.2603,311970.0
2023-01-11 15:20:00,32.4,32.4,32.32,32.33,254323.0,31.2603,31.2603,31.1831,31.1927,254323.0
2023-01-11 15:30:00,32.33,32.37,32.3,32.34,285202.0,31.1927,31.2313,31.1638,31.2024,285202.0
2023-01-11 15:40:00,32.34,32.38,32.3,32.38,366136.0,31.2024,31.241,31.1638,31.241,366136.0
2023-01-11 15:50:00,32.38,32.46,32.35,32.43,1430532.0,31.241,31.3182,31.212,31.2892,1430532.0
2023-01-12 09:30:00,32.5,32.69,32.43,32.59,412403.0,31.3568,31.5401,31.2892,31.4436,412403.0
2023-01-12 09:40:00,32.59,32.59,32.28,32.32,218047.0,31.4436,31.4436,31.1445,31.1831,218047.0
2023-01-12 09:50:00,32.31,32.46,32.25,32.45,167138.0,31.1735,31.3182,31.1156,31.3085,167138.0
2023-01-12 10:00:00,32.45,32.54,32.42,32.51,217057.0,31.3085,31.3954,31.2796,31.3664,217057.0
2023-01-12 10:10:00,32.51,32.7,32.51,32.63,192223.0,31.3664,31.5497,31.3664,31.4822,192223.0
2023-01-12 10:20:00,32.63,32.66,32.55,32.59,113188.0,31.4822,31.5111,31.405,31.4436,113188.0
2023-01-12 10:30:00,32.6,32.67,32.51,32.67,135339.0,31.4533,31.5208,31.3664,31.5208,135339.0
2023-01-12 10:40:00,32.67,32.7,32.5,32.56,281980.0,31.5208,31.5497,31.3568,31.4147,281980.0
2023-01-12 10:50:00,32.55,32.63,32.53,32.55,171979.0,31.405,31.4822,31.3857,31.405,171979.0
2023-01-12 11:00:00,32.55,32.55,32.44,32.45,208200.0,31.405,31.405,31.2989,31.3085,208200.0
2023-01-12 11:10:00,32.45,32.51,32.42,32.43,168483.0,31.3085,31.3664,31.2796,31.2892,168483.0
2023-01-12 11:20:00,32.44,32.46,32.35,32.4,113241.0,31.2989,31.3182,31.212,31.2603,113241.0
2023-01-12 11:30:00,32.4,32.4,32.28,32.38,105228.0,31.2603,31.2603,31.1445,31.241,105228.0
2023-01-12 11:40:00,32.37,32.42,32.34,32.35,96195.0,31.2313,31.2796,31.2024,31.212,96195.0
2023-01-12 11:50:00,32.36,32.47,32.33,32.45,75192.0,31.2217,31.3278,31.1927,31.3085,75192.0
2023-01-12 12:00:00,32.45,32.52,32.44,32.51,374634.0,31.3085,31.3761,31.2989,31.3664,374634.0
2023-01-12 12:10:00,32.51,32.54,32.49,32.52,46219.0,31.3664,31.3954,31.3471,31.3761,46219.0
2023-01-12 12:20:00,32.52,32.55,32.5,32.53,33169.0,31.3761,31.405,31.3568,31.3857,33169.0
2023-01-12 12:30:00,32.54,32.55,32.5,32.54,59341.0,31.3954,31.405,31.3568,31.3954,59341.0
2023-01-12 12:40:00,32.53,32.62,32.52,32.62,127224.0,31.3857,31.4725,31.3761,31.4725,127224.0
2023-01-12 12:50:00,32.62,32.65,32.59,32.61,82120.0,31.4725,31.5015,31.4436,31.4629,82120.0
2023-01-12 13:00:00,32.61,32.65,32.58,32.59,111547.0,31.4629,31.5015,31.434,31.4436,111547.0
2023-01-12 13:10:00,32.59,32.64,32.58,32.64,90130.0,31.4436,31.4918,31.434,31.4918,90130.0
2023-01-12 13:20:00,32.64,32.64,32.48,32.5,237158.0,31.4918,31.4918,31.3375,31.3568,237158.0
2023-01-12 13:30:00,32.49,32.6,32.45,32.58,273558.0,31.3471,31.4533,31.3085,31.434,273558.0
2023-01-12 13:40:00,32.58,32.64,32.57,32.63,120129.0,31.434,31.4918,31.4243,31.4822,120129.0
2023-01-12 13:50:00,32.63,32.68,32.61,32.62,85035.0,31.4822,31.5304,31.4629,31.4725,85035.0
2023-01-12 14:00:00,32.62,32.62,32.53,32.54,81414.0,31.4725,31.4725,31.3857,31.3954,81414.0
2023-01-12 14:10:00,32.54,32.55,32.5,32.53,92823.0,31.3954,31.405,31.3568,31.3857,92823.0
2023-01-12 14:20:00,32.53,32.55,32.49,32.5,88846.0,31.3857,31.405,31.3471,31.3568,88846.0
2023-01-12 14:30:00,32.51,32.54,32.49,32.52,100182.0,31.3664,31.3954,31.3471,31.3761,100182.0
2023-01-12 14:40:00,32.52,32.55,32.49,32.52,78285.0,31.3761,31.405,31.3471,31.3761,78285.0
2023-01-12 14:50:00,32.52,32.53,32.46,32.52,177917.0,31.3761,31.3857,31.3182,31.3761,177917.0
2023-01-12 15:00:00,32.52,32.54,32.49,32.51,186941.0,31.3761,31.3954,31.3471,31.3664,186941.0
2023-01-12 15:10:00,32.51,32.53,32.46,32.5,195427.0,31.3664,31.3857,31.3182,31.3568,195427.0
2023-01-12 15:20:00,32.5,32.57,32.49,32.54,132307.0,31.3568,31.4243,31.3471,31.3954,132307.0
2023-01-12 15:30:00,32.54,32.56,32.49,32.52,205261.0,31.3954,31.4147,31.3471,31.3761,205261.0
2023-01-12 15:40:00,32.52,32.54,32.45,32.49,253494.0,31.3761,31.3954,31.3085,31.3471,253494.0
2023-01-12 15:50:00,32.49,32.52,32.46,32.49,891179.0,31.3471,31.3761,31.3182,31.3471,891179.0
2023-01-13 09:30:00,32.25,32.34,32.16,32.21,238945.0,31.1156,31.2024,31.0287,31.077,238945.0
2023-01-13 09:40:00,32.22,32.3,32.12,32.25,112963.0,31.0866,31.1638,30.9901,31.1156,112963.0
2023-01-13 09:50:00,32.25,32.33,32.24,32.27,138680.0,31.1156,31.1927,31.1059,31.1349,138680.0
2023-01-13 10:00:00,32.26,32.34,32.19,32.25,279136.0,31.1252,31.2024,31.0577,31.1156,279136.0
2023-01-13 10:10:00,32.24,32.27,32.22,32.24,266445.0,31.1059,31.1349,31.0866,31.1059,266445.0
2023-01-13 10:20:00,32.24,32.29,32.22,32.27,183169.0,31.1059,31.1542,31.0866,31.1349,183169.0
2023-01-13 10:30:00,32.27,32.31,32.19,32.22,110508.0,31.1349,31.1735,31.0577,31.0866,110508.0
2023-01-13 10:40:00,32.22,32.23,32.14,32.23,91581.0,31.0866,31.0963,31.0094,31.0963,91581.0
2023-01-13 10:50:00,32.23,32.23,32.16,32.19,104439.0,31.0963,31.0963,31.0287,31.0577,104439.0
2023-01-13 11:00:00,32.19,32.21,32.12,32.14,145611.0,31.0577,31.077,30.9901,31.0094,145611.0
2023-01-13 11:10:00,32.13,32.19,32.1,32.13,121479.0,30.9998,31.0577,30.9708,30.9998,121479.0
2023-01-13 11:20:00,32.13,32.19,32.12,32.16,95189.0,30.9998,31.0577,30.9901,31.0287,95189.0
2023-01-13 11:30:00,32.16,32.18,32.1,32.12,122096.0,31.0287,31.048,30.9708,30.9901,122096.0
2023-01-13 11:40:00,32.12,32.16,32.1,32.12,110829.0,30.9901,31.0287,30.9708,30.9901,110829.0
2023-01-13 11:50:00,32.11,32.15,32.08,32.13,98932.0,30.9805,31.0191,30.9515,30.9998,98932.0
2023-01-13 12:00:00,32.13,32.17,32.1,32.16,71240.0,30.9998,31.0384,30.9708,31.0287,71240.0
2023-01-13 12:10:00,32.16,32.22,32.16,32.2,73194.0,31.0287,31.0866,31.0287,31.0673,73194.0
2023-01-13 12:20:00,32.2,32.25,32.18,32.23,121808.0,31.0673,31.1156,31.048,31.0963,121808.0
2023-01-13 12:30:00,32.23,32.24,32.18,32.19,96909.0,31.0963,31.1059,31.048,31.0577,96909.0
2023-01-13 12:40:00,32.19,32.24,32.19,32.2,103114.0,31.0577,31.1059,31.0577,31.0673,103114.0
2023-01-13 12:50:00,32.2,32.24,32.19,32.23,111716.0,31.0673,31.1059,31.0577,31.0963,111716.0
2023-01-13 13:00:00,32.23,32.29,32.22,32.29,96625.0,31.0963,31.1542,31.0866,31.1542,96625.0
2023-01-13 13:10:00,32.29,32.33,32.26,32.27,98071.0,31.1542,31.1927,31.1252,31.1349,98071.0
2023-01-13 13:20:00,32.27,32.31,32.27,32.3,98432.0,31.1349,31.1735,31.1349,31.1638,98432.0
2023-01-13 13:30:00,32.29,32.31,32.28,32.31,76819.0,31.1542,31.1735,31.1445,31.1735,76819.0
2023-01-13 13:40:00,32.32,32.36,32.31,32.33,80615.0,31.1831,31.2217,31.1735,31.1927,80615.0
2023-01-13 13:50:00,32.34,32.34,32.3,32.31,82221.0,31.2024,31.2024,31.1638,31.1735,82221.0
2023-01-13 14:00:00,32.31,32.33,32.3,32.33,58910.0,31.1735,31.1927,31.1638,31.1927,58910.0
2023-01-13 14:10:00,32.33,32.35,32.31,32.32,90443.0,31.1927,31.212,31.1735,31.1831,90443.0
2023-01-13 14:20:00,32.32,32.38,32.31,32.38,93380.0,31.1831,31.241,31.1735,31.241,93380.0
2023-01-13 14:30:00,32.38,32.4,32.33,32.38,113411.0,31.241,31.2603,31.1927,31.241,113411.0
2023-01-13 14:40:00,32.38,32.41,32.35,32.41,76241.0,31.241,31.2699,31.212,31.2699,76241.0
2023-01-13 14:50:00,32.41,32.41,32.37,32.4,132885.0,31.2699,31.2699,31.2313,31.2603,132885.0
2023-01-13 15:00:00,32.4,32.43,32.38,32.41,85030.0,31.2603,31.2892,31.241,31.2699,85030.0
2023-01-13 15:10:00,32.41,32.44,32.39,32.41,95670.0,31.2699,31.2989,31.2506,31.2699,95670.0
2023-01-13 15:20:00,32.42,32.44,32.4,32.42,123797.0,31.2796,31.2989,31.2603,31.2796,123797.0
2023-01-13 15:30:00,32.41,32.48,32.41,32.47,190827.0,31.2699,31.3375,31.2699,31.3278,190827.0
2023-01-13 15:40:00,32.47,32.47,32.4,32.42,208101.0,31.3278,31.3278,31.2603,31.2796,208101.0
2023-01-13 15:50:00,32.41,32.47,32.38,32.41,901819.0,31.2699,31.3278,31.241,31.2699,901819.0
2023-01-17 09:30:00,32.57,32.59,32.24,32.34,482784.0,31.4243,31.4436,31.1059,31.2024,482784.0
2023-01-17 09:40:00,32.35,32.56,32.3,32.52,768450.0,31.212,31.4147,31.1638,31.3761,768450.0
2023-01-17 09:50:00,32.51,32.56,32.44,32.53,256639.0,31.3664,31.4147,31.2989,31.3857,256639.0
2023-01-17 10:00:00,32.54,32.77,32.54,32.76,228900.0,31.3954,31.6173,31.3954,31.6076,228900.0
2023-01-17 10:10:00,32.77,32.78,32.67,32.7,147439.0,31.6173,31.6269,31.5208,31.5497,147439.0
2023-01-17 10:20:00,32.7,32.81,32.7,32.8,187897.0,31.5497,31.6559,31.5497,31.6462,187897.0
2023-01-17 10:30:00,32.8,32.87,32.72,32.73,206050.0,31.6462,31.7138,31.569,31.5787,206050.0
2023-01-17 10:40:00,32.74,32.75,32.59,32.72,220566.0,31.5883,31.598,31.4436,31.569,220566.0
2023-01-17 10:50:00,32.73,32.78,32.67,32.76,141256.0,31.5787,31.6269,31.5208,31.6076,141256.0
2023-01-17 11:00:00,32.75,32.78,32.67,32.69,198892.0,31.598,31.6269,31.5208,31.5401,198892.0
2023-01-17 11:10:00,32.69,32.79,32.62,32.79,485589.0,31.5401,31.6366,31.4725,31.6366,485589.0
2023-01-17 11:20:00,32.78,32.79,32.72,32.77,169851.0,31.6269,31.6366,31.569,31.6173,169851.0
2023-01-17 11:30:00,32.77,32.8,32.7,32.73,196659.0,31.6173,31.6462,31.5497,31.5787,196659.0
2023-01-17 11:40:00,32.73,32.76,32.71,32.73,130683.0,31.5787,31.6076,31.5594,31.5787,130683.0
2023-01-17 11:50:00,32.73,32.74,32.68,32.72,104932.0,31.5787,31.5883,31.5304,31.569,104932.0
2023-01-17 12:00:00,32.73,32.77,32.68,32.68,120984.0,31.5787,31.6173,31.5304,31.5304,120984.0
2023-01-17 12:10:00,32.68,32.7,32.6,32.68,259560.0,31.5304,31.5497,31.4533,31.5304,259560.0
2023-01-17 12:20:00,32.68,32.69,32.59,32.62,220901.0,31.5304,31.5401,31.4436,31.4725,220901.0
2023-01-17 12:30:00,32.61,32.65,32.6,32.64,103269.0,31.4629,31.5015,31.4533,31.4918,103269.0
2023-01-17 12:40:00,32.64,32.65,32.55,32.57,116089.0,31.4918,31.5015,31.405,31.4243,116089.0
2023-01-17 12:50:00,32.57,32.6,32.52,32.54,167093.0,31.4243,31.4533,31.3761,31.3954,167093.0
2023-01-17 13:00:00,32.54,32.59,32.53,32.55,151915.0,31.3954,31.4436,31.3857,31.405,151915.0
2023-01-17 13:10:00,32.55,32.61,32.53,32.58,119365.0,31.405,31.4629,31.3857,31.434,119365.0
2023-01-17 13:20:00,32.58,32.59,32.55,32.59,97634.0,31.434,31.4436,31.405,31.4436,97634.0
2023-01-17 13:30:00,32.59,32.62,32.55,32.62,165150.0,31.4436,31.4725,31.405,31.4725,165150.0
2023-01-17 13:40:00,32.62,32.62,32.58,32.61,131285.0,31.4725,31.4725,31.434,31.4629,131285.0
2023-01-17 13:50:00,32.61,32.65,32.58,32.62,126496.0,31.4629,31.5015,31.434,31.4725,126496.0
2023-01-17 14:00:00,32.62,32.66,32.6,32.65,117991.0,31.4725,31.5111,31.4533,31.5015,117991.0
2023-01-17 14:10:00,32.64,32.65,32.45,32.48,372679.0,31.4918,31.5015,31.3085,31.3375,372679.0
2023-01-17 14:20:00,32.48,32.49,32.41,32.44,235007.0,31.3375,31.3471,31.2699,31.2989,235007.0
2023-01-17 14:30:00,32.43,32.5,32.42,32.45,181983.0,31.2892,31.3568,31.2796,31.3085,181983.0
2023-01-17 14:40:00,32.45,32.49,32.38,32.48,215615.0,31.3085,31.3471,31.241,31.3375,215615.0
2023-01-17 14:50:00,32.48,32.5,32.44,32.5,508918.0,31.3375,31.3568,31.2989,31.3568,508918.0
2023-01-17 15:00:00,32.5,32.57,32.49,32.55,528308.0,31.3568,31.4243,31.3471,31.405,528308.0
2023-01-17 15:10:00,32.55,32.59,32.49,32.57,415616.0,31.405,31.4436,31.3471,31.4243,415616.0
2023-01-17 15:20:00,32.57,32.61,32.54,32.59,233516.0,31.4243,31.4629,31.3954,31.4436,233516.0
2023-01-17 15:30:00,32.6,32.64,32.57,32.61,311916.0,31.4533,31.4918,31.4243,31.4629,311916.0
2023-01-17 15:40:00,32.61,32.66,32.6,32.64,366991.0,31.4629,31.5111,31.4533,31.4918,366991.0
2023-01-17 15:50:00,32.63,32.63,32.54,32.6,1050924.0,31.4822,31.4822,31.3954,31.4533,1050924.0
2023-01-18 09:30:00,32.56,32.73,32.43,32.73,369233.0,31.4147,31.5787,31.2892,31.5787,369233.0
2023-01-18 09:40:00,32.74,32.86,32.69,32.72,225913.0,31.5883,31.7041,31.5401,31.569,225913.0
2023-01-18 09:50:00,32.72,32.81,32.71,32.77,144422.0,31.569,31.6559,31.5594,31.6173,144422.0
2023-01-18 10:00:00,32.77,32.88,32.76,32.87,221965.0,31.6173,31.7234,31.6076,31.7138,221965.0
2023-01-18 10:10:00,32.87,32.98,32.83,32.89,210667.0,31.7138,31.8199,31.6752,31.733,210667.0
2023-01-18 10:20:00,32.9,32.93,32.87,32.91,311481.0,31.7427,31.7716,31.7138,31.7523,311481.0
2023-01-18 10:30:00,32.91,33.03,32.91,33.01,258020.0,31.7523,31.8681,31.7523,31.8488,258020.0
2023-01-18 10:40:00,33.01,33.04,32.91,32.95,301078.0,31.8488,31.8778,31.7523,31.7909,301078.0
2023-01-18 10:50:00,32.95,32.97,32.82,32.84,216147.0,31.7909,31.8102,31.6655,31.6848,216147.0
2023-01-18 11:00:00,32.84,32.85,32.65,32.7,133406.0,31.6848,31.6945,31.5015,31.5497,133406.0
2023-01-18 11:10:00,32.7,32.7,32.62,32.63,144364.0,31.5497,31.5497,31.4725,31.4822,144364.0
2023-01-18 11:20:00,32.62,32.73,32.61,32.69,187046.0,31.4725,31.5787,31.4629,31.5401,187046.0
2023-01-18 11:30:00,32.69,32.69,32.64,32.65,149179.0,31.5401,31.5401,31.4918,31.5015,149179.0
2023-01-18 11:40:00,32.65,32.65,32.51,32.54,107808.0,31.5015,31.5015,31.3664,31.3954,107808.0
2023-01-18 11:50:00,32.53,32.53,32.45,32.48,107648.0,31.3857,31.3857,31.3085,31.3375,107648.0
2023-01-18 12:00:00,32.48,32.54,32.47,32.52,105379.0,31.3375,31.3954,31.3278,31.3761,105379.0
2023-01-18 12:10:00,32.52,32.55,32.5,32.52,92297.0,31.3761,31.405,31.3568,31.3761,92297.0
2023-01-18 12:20:00,32.52,32.52,32.36,32.38,109126.0,31.3761,31.3761,31.2217,31.241,109126.0
2023-01-18 12:30:00,32.38,32.44,32.35,32.41,67326.0,31.241,31.2989,31.212,31.2699,67326.0
2023-01-18 12:40:00,32.41,32.55,32.4,32.55,298114.0,31.2699,31.405,31.2603,31.405,298114.0
2023-01-18 12:50:00,32.55,32.55,32.45,32.49,143578.0,31.405,31.405,31.3085,31.3471,143578.0
2023-01-18 13:00:00,32.5,32.51,32.42,32.47,130782.0,31.3568,31.3664,31.2796,31.3278,130782.0
2023-01-18 13:10:00,32.46,32.47,32.43,32.45,296601.0,31.3182,31.3278,31.2892,31.3085,296601.0
2023-01-18 13:20:00,32.44,32.52,32.43,32.51,99774.0,31.2989,31.3761,31.2892,31.3664,99774.0
2023-01-18 13:30:00,32.51,32.54,32.5,32.53,127421.0,31.3664,31.3954,31.3568,31.3857,127421.0
2023-01-18 13:40:00,32.53,32.59,32.52,32.59,208629.0,31.3857,31.4436,31.3761,31.4436,208629.0
2023-01-18 13:50:00,32.59,32.6,32.49,32.52,143591.0,31.4436,31.4533,31.3471,31.3761,143591.0
2023-01-18 14:00:00,32.52,32.54,32.48,32.53,97385.0,31.3761,31.3954,31.3375,31.3857,97385.0
2023-01-18 14:10:00,32.54,32.56,32.47,32.47,124111.0,31.3954,31.4147,31.3278,31.3278,124111.0
2023-01-18 14:20:00,32.47,32.49,32.42,32.43,168888.0,31.3278,31.3471,31.2796,31.2892,168888.0
2023-01-18 14:30:00,32.42,32.49,32.42,32.45,168997.0,31.2796,31.3471,31.2796,31.3085,168997.0
2023-01-18 14:40:00,32.45,32.47,32.42,32.42,77979.0,31.3085,31.3278,31.2796,31.2796,77979.0
2023-01-18 14:50:00,32.42,32.42,32.39,32.41,63923.0,31.2796,31.2796,31.2506,31.2699,63923.0
2023-01-18 15:00:00,32.41,32.43,32.36,32.4,285922.0,31.2699,31.2892,31.2217,31.2603,285922.0
2023-01-18 15:10:00,32.41,32.44,32.36,32.4,175244.0,31.2699,31.2989,31.2217,31.2603,175244.0
2023-01-18 15:20:00,32.4,32.45,32.37,32.38,247239.0,31.2603,31.3085,31.2313,31.241,247239.0
2023-01-18 15:30:00,32.37,32.42,32.36,32.38,255043.0,31.2313,31.2796,31.2217,31.241,255043.0
2023-01-18 15:40:00,32.38,32.38,32.3,32.34,237947.0,31.241,31.241,31.1638,31.2024,237947.0
2023-01-18 15:50:00,32.33,32.35,32.22,32.24,1440926.0,31.1927,31.212,31.0866,31.1059,1440926.0
2023-01-19 09:30:00,31.96,32.07,31.96,32.05,246468.0,30.8358,30.9419,30.8358,30.9226,246468.0
2023-01-19 09:40:00,32.06,32.08,31.81,31.83,398234.0,30.9322,30.9515,30.691,30.7103,398234.0
2023-01-19 09:50:00,31.82,31.89,31.71,31.75,263531.0,30.7007,30.7682,30.5946,30.6331,263531.0
2023-01-19 10:00:00,31.75,31.86,31.75,31.78,253466.0,30.6331,30.7393,30.6331,30.6621,253466.0
2023-01-19 10:10:00,31.78,31.79,31.59,31.65,194944.0,30.6621,30.6717,30.4788,30.5367,194944.0
2023-01-19 10:20:00,31.66,31.74,31.61,31.66,235389.0,30.5463,30.6235,30.4981,30.5463,235389.0
2023-01-19 10:30:00,31.65,31.65,31.55,31.59,167117.0,30.5367,30.5367,30.4402,30.4788,167117.0
2023-01-19 10:40:00,31.59,31.62,31.54,31.6,174296.0,30.4788,30.5077,30.4305,30.4884,174296.0
2023-01-19 10:50:00,31.6,31.64,31.54,31.63,146860.0,30.4884,30.527,30.4305,30.5174,146860.0
2023-01-19 11:00:00,31.62,31.72,31.59,31.69,184133.0,30.5077,30.6042,30.4788,30.5753,184133.0
2023-01-19 11:10:00,31.69,31.73,31.64,31.66,93977.0,30.5753,30.6139,30.527,30.5463,93977.0
2023-01-19 11:20:00,31.67,31.71,31.62,31.65,151102.0,30.556,30.5946,30.5077,30.5367,151102.0
2023-01-19 11:30:00,31.64,31.69,31.62,31.68,163202.0,30.527,30.5753,30.5077,30.5656,163202.0
2023-01-19 11:40:00,31.67,31.68,31.58,31.62,102758.0,30.556,30.5656,30.4691,30.5077,102758.0
2023-01-19 11:50:00,31.61,31.63,31.59,31.62,77233.0,30.4981,30.5174,30.4788,30.5077,77233.0
2023-01-19 12:00:00,31.62,31.71,31.62,31.65,99358.0,30.5077,30.5946,30.5077,30.5367,99358.0
2023-01-19 12:10:00,31.65,31.73,31.64,31.7,95068.0,30.5367,30.6139,30.527,30.5849,95068.0
2023-01-19 12:20:00,31.7,31.72,31.66,31.7,77420.0,30.5849,30.6042,30.5463,30.5849,77420.0
2023-01-19 12:30:00,31.71,31.76,31.68,31.71,116408.0,30.5946,30.6428,30.5656,30.5946,116408.0
2023-01-19 12:40:00,31.71,31.72,31.67,31.68,84064.0,30.5946,30.6042,30.556,30.5656,84064.0
2023-01-19 12:50:00,31.68,31.75,31.67,31.75,119755.0,30.5656,30.6331,30.556,30.6331,119755.0
2023-01-19 13:00:00,31.75,31.81,31.74,31.78,92062.0,30.6331,30.691,30.6235,30.6621,92062.0
2023-01-19 13:10:00,31.78,31.79,31.74,31.77,81065.0,30.6621,30.6717,30.6235,30.6524,81065.0
2023-01-19 13:20:00,31.77,31.81,31.72,31.74,107214.0,30.6524,30.691,30.6042,30.6235,107214.0
2023-01-19 13:30:00,31.73,31.81,31.73,31.81,96370.0,30.6139,30.691,30.6139,30.691,96370.0
2023-01-19 13:40:00,31.8,31.84,31.74,31.76,108982.0,30.6814,30.72,30.6235,30.6428,108982.0
2023-01-19 13:50:00,31.76,31.77,31.72,31.76,82776.0,30.6428,30.6524,30.6042,30.6428,82776.0
2023-01-19 14:00:00,31.76,31.78,31.71,31.74,84678.0,30.6428,30.6621,30.5946,30.6235,84678.0
2023-01-19 14:10:00,31.73,31.78,31.73,31.75,64942.0,30.6139,30.6621,30.6139,30.6331,64942.0
2023-01-19 14:20:00,31.75,31.82,31.75,31.8,85906.0,30.6331,30.7007,30.6331,30.6814,85906.0
2023-01-19 14:30:00,31.8,31.87,31.77,31.84,117429.0,30.6814,30.7489,30.6524,30.72,117429.0
2023-01-19 14:40:00,31.83,31.86,31.79,31.8,80940.0,30.7103,30.7393,30.6717,30.6814,80940.0
2023-01-19 14:50:00,31.8,31.8,31.74,31.77,117640.0,30.6814,30.6814,30.6235,30.6524,117640.0
2023-01-19 15:00:00,31.77,31.81,31.71,31.73,138323.0,30.6524,30.691,30.5946,30.6139,138323.0
2023-01-19 15:10:00,31.73,31.78,31.71,31.78,142846.0,30.6139,30.6621,30.5946,30.6621,142846.0
2023-01-19 15:20:00,31.78,31.82,31.75,31.82,201397.0,30.6621,30.7007,30.6331,30.7007,201397.0
2023-01-19 15:30:00,31.82,31.82,31.73,31.75,338288.0,30.7007,30.7007,30.6139,30.6331,338288.0
2023-01-19 15:40:00,31.75,31.75,31.69,31.73,312314.0,30.6331,30.6331,30.5753,30.6139,312314.0
2023-01-19 15:50:00,31.72,31.72,31.52,31.55,1534109.0,30.6042,30.6042,30.4112,30.4402,1534109.0
2023-01-20 09:30:00,31.51,31.54,31.26,31.35,1017840.0,30.4016,30.4305,30.1604,30.2472,1017840.0
2023-01-20 09:40:00,31.35,31.47,31.31,31.35,192420.0,30.2472,30.363,30.2086,30.2472,192420.0
2023-01-20 09:50:00,31.36,31.41,31.33,31.39,117601.0,30.2569,30.3051,30.2279,30.2858,117601.0
2023-01-20 10:00:00,31.38,31.52,31.38,31.48,131141.0,30.2762,30.4112,30.2762,30.3726,131141.0
2023-01-20 10:10:00,31.47,31.5,31.4,31.42,118441.0,30.363,30.3919,30.2955,30.3148,118441.0
2023-01-20 10:20:00,31.42,31.55,31.39,31.54,117796.0,30.3148,30.4402,30.2858,30.4305,117796.0
2023-01-20 10:30:00,31.54,31.55,31.51,31.54,106224.0,30.4305,30.4402,30.4016,30.4305,106224.0
2023-01-20 10:40:00,31.54,31.57,31.51,31.54,140029.0,30.4305,30.4595,30.4016,30.4305,140029.0
2023-01-20 10:50:00,31.54,31.6,31.52,31.57,106304.0,30.4305,30.4884,30.4112,30.4595,106304.0
2023-01-20 11:00:00,31.57,31.68,31.57,31.64,101456.0,30.4595,30.5656,30.4595,30.527,101456.0
2023-01-20 11:10:00,31.64,31.69,31.64,31.69,97886.0,30.527,30.5753,30.527,30.5753,97886.0
2023-01-20 11:20:00,31.69,31.72,31.67,31.71,110817.0,30.5753,30.6042,30.556,30.5946,110817.0
2023-01-20 11:30:00,31.72,31.73,31.68,31.69,70990.0,30.6042,30.6139,30.5656,30.5753,70990.0
2023-01-20 11:40:00,31.69,31.73,31.66,31.73,164636.0,30.5753,30.6139,30.5463,30.6139,164636.0
2023-01-20 11:50:00,31.72,31.74,31.7,31.73,103027.0,30.6042,30.6235,30.5849,30.6139,103027.0
2023-01-20 12:00:00,31.73,31.75,31.71,31.73,85353.0,30.6139,30.6331,30.5946,30.6139,85353.0
2023-01-20 12:10:00,31.73,31.74,31.7,31.73,93117.0,30.6139,30.6235,30.5849,30.6139,93117.0
2023-01-20 12:20:00,31.73,31.76,31.72,31.73,95902.0,30.6139,30.6428,30.6042,30.6139,95902.0
2023-01-20 12:30:00,31.73,31.75,31.68,31.71,103573.0,30.6139,30.6331,30.5656,30.5946,103573.0
2023-01-20 12:40:00,31.71,31.75,31.71,31.74,60073.0,30.5946,30.6331,30.5946,30.6235,60073.0
2023-01-20 12:50:00,31.74,31.78,31.72,31.75,131203.0,30.6235,30.6621,30.6042,30.6331,131203.0
2023-01-20 13:00:00,31.75,31.81,31.74,31.78,122188.0,30.6331,30.691,30.6235,30.6621,122188.0
2023-01-20 13:10:00,31.78,31.82,31.73,31.75,172480.0,30.6621,30.7007,30.6139,30.6331,172480.0
2023-01-20 13:20:00,31.74,31.81,31.73,31.8,166251.0,30.6235,30.691,30.6139,30.6814,166251.0
2023-01-20 13:30:00,31.8,31.93,31.8,31.93,161514.0,30.6814,30.8068,30.6814,30.8068,161514.0
2023-01-20 13:40:00,31.93,31.95,31.87,31.93,163360.0,30.8068,30.8261,30.7489,30.8068,163360.0
2023-01-20 13:50:00,31.93,31.94,31.88,31.91,88167.0,30.8068,30.8165,30.7586,30.7875,88167.0
2023-01-20 14:00:00,31.91,31.92,31.87,31.9,124238.0,30.7875,30.7972,30.7489,30.7779,124238.0
2023-01-20 14:10:00,31.9,31.94,31.9,31.92,117885.0,30.7779,30.8165,30.7779,30.7972,117885.0
2023-01-20 14:20:00,31.92,31.94,31.9,31.93,135992.0,30.7972,30.8165,30.7779,30.8068,135992.0
2023-01-20 14:30:00,31.93,31.97,31.92,31.95,169218.0,30.8068,30.8454,30.7972,30.8261,169218.0
2023-01-20 14:40:00,31.95,31.96,31.86,31.88,329335.0,30.8261,30.8358,30.7393,30.7586,329335.0
2023-01-20 14:50:00,31.88,31.91,31.86,31.91,107371.0,30.7586,30.7875,30.7393,30.7875,107371.0
2023-01-20 15:00:00,31.91,31.97,31.9,31.96,156867.0,30.7875,30.8454,30.7779,30.8358,156867.0
2023-01-20 15:10:00,31.97,32.01,31.95,31.99,144696.0,30.8454,30.884,30.8261,30.8647,144696.0
2023-01-20 15:20:00,31.98,32.0,31.95,31.98,166371.0,30.8551,30.8744,30.8261,30.8551,166371.0
2023-01-20 15:30:00,31.98,32.02,31.92,31.95,243731.0,30.8551,30.8937,30.7972,30.8261,243731.0
2023-01-20 15:40:00,31.95,31.97,31.88,31.96,366920.0,30.8261,30.8454,30.7586,30.8358,366920.0
2023-01-20 15:50:00,31.95,32.03,31.86,32.02,3300922.0,30.8261,30.9033,30.7393,30.8937,3300922.0
2023-01-23 09:30:00,32.05,32.1,31.77,31.81,231878.0,30.9226,30.9708,30.6524,30.691,231878.0
2023-01-23 09:40:00,31.82,31.97,31.81,31.96,142321.0,30.7007,30.8454,30.691,30.8358,142321.0
2023-01-23 09:50:00,31.97,32.02,31.91,31.97,115712.0,30.8454,30.8937,30.7875,30.8454,115712.0
2023-01-23 10:00:00,31.96,32.02,31.89,31.96,112834.0,30.8358,30.8937,30.7682,30.8358,112834.0
2023-01-23 10:10:00,31.96,32.06,31.96,31.98,191795.0,30.8358,30.9322,30.8358,30.8551,191795.0
2023-01-23 10:20:00,31.98,32.05,31.96,32.04,124586.0,30.8551,30.9226,30.8358,30.9129,124586.0
2023-01-23 10:30:00,32.04,32.11,32.03,32.09,148619.0,30.9129,30.9805,30.9033,30.9612,148619.0
2023-01-23 10:40:00,32.09,32.14,32.03,32.13,130481.0,30.9612,31.0094,30.9033,30.9998,130481.0
2023-01-23 10:50:00,32.14,32.22,32.14,32.19,206662.0,31.0094,31.0866,31.0094,31.0577,206662.0
2023-01-23 11:00:00,32.19,32.37,32.17,32.34,198020.0,31.0577,31.2313,31.0384,31.2024,198020.0
2023-01-23 11:10:00,32.34,32.42,32.31,32.41,165893.0,31.2024,31.2796,31.1735,31.2699,165893.0
2023-01-23 11:20:00,32.41,32.44,32.32,32.33,158600.0,31.2699,31.2989,31.1831,31.1927,158600.0
2023-01-23 11:30:00,32.34,32.38,32.28,32.32,74002.0,31.2024,31.241,31.1445,31.1831,74002.0
2023-01-23 11:40:00,32.32,32.38,32.3,32.38,122172.0,31.1831,31.241,31.1638,31.241,122172.0
2023-01-23 11:50:00,32.37,32.38,32.3,32.33,140518.0,31.2313,31.241,31.1638,31.1927,140518.0
2023-01-23 12:00:00,32.33,32.33,32.22,32.23,117926.0,31.1927,31.1927,31.0866,31.0963,117926.0
2023-01-23 12:10:00,32.24,32.27,32.2,32.23,135438.0,31.1059,31.1349,31.0673,31.0963,135438.0
2023-01-23 12:20:00,32.22,32.28,32.2,32.26,89723.0,31.0866,31.1445,31.0673,31.1252,89723.0
2023-01-23 12:30:00,32.26,32.3,32.24,32.27,63551.0,31.1252,31.1638,31.1059,31.1349,63551.0
2023-01-23 12:40:00,32.27,32.28,32.23,32.26,148508.0,31.1349,31.1445,31.0963,31.1252,148508.0
2023-01-23 12:50:00,32.25,32.31,32.23,32.3,108585.0,31.1156,31.1735,31.0963,31.1638,108585.0
2023-01-23 13:00:00,32.3,32.34,32.28,32.33,135953.0,31.1638,31.2024,31.1445,31.1927,135953.0
2023-01-23 13:10:00,32.33,32.36,32.31,32.34,95655.0,31.1927,31.2217,31.1735,31.2024,95655.0
2023-01-23 13:20:00,32.34,32.42,32.33,32.41,223210.0,31.2024,31.2796,31.1927,31.2699,223210.0
2023-01-23 13:30:00,32.42,32.47,32.41,32.47,145531.0,31.2796,31.3278,31.2699,31.3278,145531.0
2023-01-23 13:40:00,32.47,32.49,32.45,32.45,125361.0,31.3278,31.3471,31.3085,31.3085,125361.0
2023-01-23 13:50:00,32.45,32.46,32.4,32.41,74831.0,31.3085,31.3182,31.2603,31.2699,74831.0
2023-01-23 14:00:00,32.4,32.41,32.31,32.35,142619.0,31.2603,31.2699,31.1735,31.212,142619.0
2023-01-23 14:10:00,32.34,32.35,32.26,32.27,105823.0,31.2024,31.212,31.1252,31.1349,105823.0
2023-01-23 14:20:00,32.26,32.26,32.12,32.13,156795.0,31.1252,31.1252,30.9901,30.9998,156795.0
2023-01-23 14:30:00,32.12,32.15,32.07,32.09,247790.0,30.9901,31.0191,30.9419,30.9612,247790.0
2023-01-23 14:40:00,32.08,32.09,31.95,31.97,152444.0,30.9515,30.9612,30.8261,30.8454,152444.0
2023-01-23 14:50:00,31.97,32.02,31.92,32.02,189942.0,30.8454,30.8937,30.7972,30.8937,189942.0
2023-01-23 15:00:00,32.02,32.08,32.0,32.05,154868.0,30.8937,30.9515,30.8744,30.9226,154868.0
2023-01-23 15:10:00,32.05,32.11,32.03,32.08,164036.0,30.9226,30.9805,30.9033,30.9515,164036.0
2023-01-23 15:20:00,32.07,32.11,32.03,32.05,176238.0,30.9419,30.9805,30.9033,30.9226,176238.0
2023-01-23 15:30:00,32.06,32.07,31.99,32.03,229069.0,30.9322,30.9419,30.8647,30.9033,229069.0
2023-01-23 15:40:00,32.04,32.06,32.0,32.05,335639.0,30.9129,30.9322,30.8744,30.9226,335639.0
2023-01-23 15:50:00,32.05,32.07,32.02,32.04,947278.0,30.9226,30.9419,30.8937,30.9129,947278.0
2023-01-24 09:30:00,31.71,31.74,31.24,31.27,687585.0,30.5946,30.6235,30.1411,30.17,687585.0
2023-01-24 09:40:00,31.26,31.65,31.05,31.63,560082.0,30.1604,30.5367,29.9578,30.5174,560082.0
2023-01-24 09:50:00,31.63,31.69,31.36,31.37,395146.0,30.5174,30.5753,30.2569,30.2665,395146.0
2023-01-24 10:00:00,31.37,31.5,31.19,31.5,377902.0,30.2665,30.3919,30.0928,30.3919,377902.0
2023-01-24 10:10:00,31.49,31.69,31.49,31.58,205546.0,30.3823,30.5753,30.3823,30.4691,205546.0
2023-01-24 10:20:00,31.59,31.69,31.58,31.66,126439.0,30.4788,30.5753,30.4691,30.5463,126439.0
2023-01-24 10:30:00,31.66,31.75,31.62,31.74,172266.0,30.5463,30.6331,30.5077,30.6235,172266.0
2023-01-24 10:40:00,31.74,31.86,31.73,31.85,195487.0,30.6235,30.7393,30.6139,30.7296,195487.0
2023-01-24 10:50:00,31.84,31.89,31.79,31.84,128604.0,30.72,30.7682,30.6717,30.72,128604.0
2023-01-24 11:00:00,31.85,31.88,31.81,31.85,103171.0,30.7296,30.7586,30.691,30.7296,103171.0
2023-01-24 11:10:00,31.85,31.86,31.7,31.73,179104.0,30.7296,30.7393,30.5849,30.6139,179104.0
2023-01-24 11:20:00,31.73,31.83,31.72,31.82,75835.0,30.6139,30.7103,30.6042,30.7007,75835.0
2023-01-24 11:30:00,31.81,31.81,31.74,31.78,88990.0,30.691,30.691,30.6235,30.6621,88990.0
2023-01-24 11:40:00,31.78,31.83,31.77,31.8,138149.0,30.6621,30.7103,30.6524,30.6814,138149.0
2023-01-24 11:50:00,31.8,31.84,31.77,31.79,55627.0,30.6814,30.72,30.6524,30.6717,55627.0
2023-01-24 12:00:00,31.78,31.83,31.68,31.83,592912.0,30.6621,30.7103,30.5656,30.7103,592912.0
2023-01-24 12:10:00,31.83,31.83,31.76,31.79,102268.0,30.7103,30.7103,30.6428,30.6717,102268.0
2023-01-24 12:20:00,31.79,31.81,31.75,31.78,71477.0,30.6717,30.691,30.6331,30.6621,71477.0
2023-01-24 12:30:00,31.78,31.8,31.76,31.78,116586.0,30.6621,30.6814,30.6428,30.6621,116586.0
2023-01-24 12:40:00,31.78,31.87,31.76,31.84,288176.0,30.6621,30.7489,30.6428,30.72,288176.0
2023-01-24 12:50:00,31.84,31.86,31.79,31.85,162033.0,30.72,30.7393,30.6717,30.7296,162033.0
2023-01-24 13:00:00,31.86,31.87,31.8,31.84,134181.0,30.7393,30.7489,30.6814,30.72,134181.0
2023-01-24 13:10:00,31.84,31.88,31.83,31.87,65802.0,30.72,30.7586,30.7103,30.7489,65802.0
2023-01-24 13:20:00,31.87,31.88,31.76,31.82,202092.0,30.7489,30.7586,30.6428,30.7007,202092.0
2023-01-24 13:30:00,31.82,31.85,31.8,31.84,317966.0,30.7007,30.7296,30.6814,30.72,317966.0
2023-01-24 13:40:00,31.84,31.92,31.83,31.9,166422.0,30.72,30.7972,30.7103,30.7779,166422.0
2023-01-24 13:50:00,31.9,31.9,31.83,31.87,87982.0,30.7779,30.7779,30.7103,30.7489,87982.0
2023-01-24 14:00:00,31.87,31.87,31.8,31.82,100866.0,30.7489,30.7489,30.6814,30.7007,100866.0
2023-01-24 14:10:00,31.83,31.86,31.78,31.79,241431.0,30.7103,30.7393,30.6621,30.6717,241431.0
2023-01-24 14:20:00,31.79,31.8,31.74,31.78,156787.0,30.6717,30.6814,30.6235,30.6621,156787.0
2023-01-24 14:30:00,31.78,31.84,31.77,31.84,118102.0,30.6621,30.72,30.6524,30.72,118102.0
2023-01-24 14:40:00,31.84,31.84,31.77,31.82,231428.0,30.72,30.72,30.6524,30.7007,231428.0
2023-01-24 14:50:00,31.82,31.87,31.81,31.85,116060.0,30.7007,30.7489,30.691,30.7296,116060.0
2023-01-24 15:00:00,31.85,31.87,31.82,31.86,119261.0,30.7296,30.7489,30.7007,30.7393,119261.0
2023-01-24 15:10:00,31.85,31.91,31.84,31.86,133764.0,30.7296,30.7875,30.72,30.7393,133764.0
2023-01-24 15:20:00,31.86,31.87,31.8,31.83,261817.0,30.7393,30.7489,30.6814,30.7103,261817.0
2023-01-24 15:30:00,31.84,31.86,31.78,31.8,275807.0,30.72,30.7393,30.6621,30.6814,275807.0
2023-01-24 15:40:00,31.8,31.81,31.73,31.73,258791.0,30.6814,30.691,30.6139,30.6139,258791.0
2023-01-24 15:50:00,31.72,31.9,31.72,31.87,1343682.0,30.6042,30.7779,30.6042,30.7489,1343682.0
2023-01-25 09:30:00,31.47,31.53,30.55,30.87,775030.0,30.363,30.4209,29.4754,29.7841,775030.0
2023-01-25 09:40:00,30.87,31.23,30.81,31.02,504413.0,29.7841,30.1314,29.7262,29.9288,504413.0
2023-01-25 09:50:00,31.02,31.02,30.76,30.78,864856.0,29.9288,29.9288,29.678,29.6973,864856.0
2023-01-25 10:00:00,30.76,30.92,30.68,30.79,405163.0,29.678,29.8323,29.6008,29.7069,405163.0
2023-01-25 10:10:00,30.79,30.81,30.58,30.59,396047.0,29.7069,29.7262,29.5043,29.514,396047.0
2023-01-25 10:20:00,30.59,30.64,30.5,30.59,430581.0,29.514,29.5622,29.4271,29.514,430581.0
2023-01-25 10:30:00,30.59,30.61,30.27,30.33,841960.0,29.514,29.5333,29.2052,29.2631,841960.0
2023-01-25 10:40:00,30.33,30.5,30.26,30.42,662263.0,29.2631,29.4271,29.1956,29.3499,662263.0
2023-01-25 10:50:00,30.42,30.57,30.36,30.55,359979.0,29.3499,29.4947,29.292,29.4754,359979.0
2023-01-25 11:00:00,30.55,30.65,30.5,30.62,394926.0,29.4754,29.5718,29.4271,29.5429,394926.0
2023-01-25 11:10:00,30.62,30.76,30.6,30.72,303502.0,29.5429,29.678,29.5236,29.6394,303502.0
2023-01-25 11:20:00,30.73,30.84,30.68,30.8,1269518.0,29.649,29.7552,29.6008,29.7166,1269518.0
2023-01-25 11:30:00,30.81,30.82,30.61,30.66,377326.0,29.7262,29.7359,29.5333,29.5815,377326.0
2023-01-25 11:40:00,30.66,30.69,30.57,30.69,275650.0,29.5815,29.6104,29.4947,29.6104,275650.0
2023-01-25 11:50:00,30.69,30.86,30.65,30.84,212232.0,29.6104,29.7745,29.5718,29.7552,212232.0
2023-01-25 12:00:00,30.84,30.96,30.7,30.88,765900.0,29.7552,29.8709,29.6201,29.7938,765900.0
2023-01-25 12:10:00,30.88,30.98,30.85,30.92,314007.0,29.7938,29.8902,29.7648,29.8323,314007.0
2023-01-25 12:20:00,30.91,30.92,30.8,30.9,283053.0,29.8227,29.8323,29.7166,29.813,283053.0
2023-01-25 12:30:00,30.9,31.01,30.87,30.94,149490.0,29.813,29.9192,29.7841,29.8516,149490.0
2023-01-25 12:40:00,30.94,30.99,30.89,30.94,235954.0,29.8516,29.8999,29.8034,29.8516,235954.0
2023-01-25 12:50:00,30.95,31.01,30.94,31.0,109492.0,29.8613,29.9192,29.8516,29.9095,109492.0
2023-01-25 13:00:00,31.01,31.07,30.94,30.98,381586.0,29.9192,29.9771,29.8516,29.8902,381586.0
2023-01-25 13:10:00,30.99,31.07,30.98,31.02,164451.0,29.8999,29.9771,29.8902,29.9288,164451.0
2023-01-25 13:20:00,31.02,31.05,30.96,31.0,220568.0,29.9288,29.9578,29.8709,29.9095,220568.0
2023-01-25 13:30:00,31.0,31.01,30.94,30.99,442482.0,29.9095,29.9192,29.8516,29.8999,442482.0
2023-01-25 13:40:00,30.99,31.08,30.94,31.08,621590.0,29.8999,29.9867,29.8516,29.9867,621590.0
2023-01-25 13:50:00,31.08,31.1,31.03,31.08,387527.0,29.9867,30.006,29.9385,29.9867,387527.0
2023-01-25 14:00:00,31.09,31.1,30.96,31.0,586420.0,29.9964,30.006,29.8709,29.9095,586420.0
2023-01-25 14:10:00,31.0,31.3,30.99,31.24,512411.0,29.9095,30.199,29.8999,30.1411,512411.0
2023-01-25 14:20:00,31.24,31.29,31.13,31.15,364184.0,30.1411,30.1893,30.035,30.0543,364184.0
2023-01-25 14:30:00,31.16,31.23,31.11,31.22,306052.0,30.0639,30.1314,30.0157,30.1218,306052.0
2023-01-25 14:40:00,31.23,31.3,31.22,31.26,315129.0,30.1314,30.199,30.1218,30.1604,315129.0
2023-01-25 14:50:00,31.26,31.28,31.23,31.27,198280.0,30.1604,30.1797,30.1314,30.17,198280.0
2023-01-25 15:00:00,31.27,31.27,31.19,31.21,291007.0,30.17,30.17,30.0928,30.1121,291007.0
2023-01-25 15:10:00,31.2,31.21,31.11,31.12,341691.0,30.1025,30.1121,30.0157,30.0253,341691.0
2023-01-25 15:20:00,31.12,31.13,31.07,31.09,369029.0,30.0253,30.035,29.9771,29.9964,369029.0
2023-01-25 15:30:00,31.09,31.13,31.05,31.12,508921.0,29.9964,30.035,29.9578,30.0253,508921.0
2023-01-25 15:40:00,31.12,31.16,31.04,31.07,382310.0,30.0253,30.0639,29.9481,29.9771,382310.0
2023-01-25 15:50:00,31.06,31.09,30.96,31.09,1802599.0,29.9674,29.9964,29.8709,29.9964,1802599.0
2023-01-26 09:30:00,30.59,30.67,30.16,30.44,915059.0,29.514,29.5911,29.0991,29.3692,915059.0
2023-01-26 09:40:00,30.44,30.45,29.91,29.94,855318.0,29.3692,29.3789,28.8579,28.8868,855318.0
2023-01-26 09:50:00,29.94,30.04,29.75,29.87,900945.0,28.8868,28.9833,28.7035,28.8193,900945.0
2023-01-26 10:00:00,29.87,29.92,29.52,29.62,886665.0,28.8193,28.8675,28.4816,28.5781,886665.0
2023-01-26 10:10:00,29.61,30.02,29.39,29.95,845197.0,28.5684,28.964,28.3562,28.8965,845197.0
2023-01-26 10:20:00,29.94,30.12,29.82,30.05,470742.0,28.8868,29.0605,28.771,28.9929,470742.0
2023-01-26 10:30:00,30.05,30.21,29.95,30.14,603502.0,28.9929,29.1473,28.8965,29.0798,603502.0
2023-01-26 10:40:00,30.13,30.24,30.08,30.22,546207.0,29.0701,29.1763,29.0219,29.157,546207.0
2023-01-26 10:50:00,30.22,30.22,29.92,29.93,447616.0,29.157,29.157,28.8675,28.8772,447616.0
2023-01-26 11:00:00,29.94,30.0,29.86,29.95,606745.0,28.8868,28.9447,28.8096,28.8965,606745.0
2023-01-26 11:10:00,29.95,30.12,29.94,30.0,544169.0,28.8965,29.0605,28.8868,28.9447,544169.0
2023-01-26 11:20:00,30.0,30.03,29.88,29.92,193111.0,28.9447,28.9737,28.8289,28.8675,193111.0
2023-01-26 11:30:00,29.92,29.99,29.87,29.94,184826.0,28.8675,28.9351,28.8193,28.8868,184826.0
2023-01-26 11:40:00,29.94,30.04,29.9,30.03,267350.0,28.8868,28.9833,28.8482,28.9737,267350.0
2023-01-26 11:50:00,30.03,30.11,29.96,30.05,475733.0,28.9737,29.0508,28.9061,28.9929,475733.0
2023-01-26 12:00:00,30.05,30.2,30.04,30.13,270774.0,28.9929,29.1377,28.9833,29.0701,270774.0
2023-01-26 12:10:00,30.13,30.22,30.12,30.15,246972.0,29.0701,29.157,29.0605,29.0894,246972.0
2023-01-26 12:20:00,30.16,30.16,30.05,30.14,221106.0,29.0991,29.0991,28.9929,29.0798,221106.0
2023-01-26 12:30:00,30.14,30.19,30.09,30.11,377131.0,29.0798,29.128,29.0315,29.0508,377131.0
2023-01-26 12:40:00,30.11,30.11,30.05,30.09,185735.0,29.0508,29.0508,28.9929,29.0315,185735.0
2023-01-26 12:50:00,30.09,30.2,30.08,30.12,251553.0,29.0315,29.1377,29.0219,29.0605,251553.0
2023-01-26 13:00:00,30.12,30.18,30.07,30.1,210272.0,29.0605,29.1184,29.0122,29.0412,210272.0
2023-01-26 13:10:00,30.1,30.21,30.04,30.06,985756.0,29.0412,29.1473,28.9833,29.0026,985756.0
2023-01-26 13:20:00,30.05,30.23,30.05,30.22,456214.0,28.9929,29.1666,28.9929,29.157,456214.0
2023-01-26 13:30:00,30.22,30.33,30.22,30.3,467103.0,29.157,29.2631,29.157,29.2342,467103.0
2023-01-26 13:40:00,30.3,30.38,30.25,30.31,276903.0,29.2342,29.3113,29.1859,29.2438,276903.0
2023-01-26 13:50:00,30.32,30.32,30.23,30.29,238209.0,29.2535,29.2535,29.1666,29.2245,238209.0
2023-01-26 14:00:00,30.29,30.35,30.26,30.27,221268.0,29.2245,29.2824,29.1956,29.2052,221268.0
2023-01-26 14:10:00,30.27,30.27,30.18,30.2,222630.0,29.2052,29.2052,29.1184,29.1377,222630.0
2023-01-26 14:20:00,30.2,30.2,30.1,30.13,360034.0,29.1377,29.1377,29.0412,29.0701,360034.0
2023-01-26 14:30:00,30.14,30.32,30.13,30.26,321284.0,29.0798,29.2535,29.0701,29.1956,321284.0
2023-01-26 14:40:00,30.26,30.36,30.24,30.32,264540.0,29.1956,29.292,29.1763,29.2535,264540.0
2023-01-26 14:50:00,30.32,30.38,30.29,30.36,262993.0,29.2535,29.3113,29.2245,29.292,262993.0
2023-01-26 15:00:00,30.36,30.36,30.2,30.24,594539.0,29.292,29.292,29.1377,29.1763,594539.0
2023-01-26 15:10:00,30.24,30.38,30.23,30.38,320781.0,29.1763,29.3113,29.1666,29.3113,320781.0
2023-01-26 15:20:00,30.38,30.4,30.31,30.36,333331.0,29.3113,29.3306,29.2438,29.292,333331.0
2023-01-26 15:30:00,30.38,30.38,30.18,30.21,538883.0,29.3113,29.3113,29.1184,29.1473,538883.0
2023-01-26 15:40:00,30.21,30.22,30.1,30.16,688943.0,29.1473,29.157,29.0412,29.0991,688943.0
2023-01-26 15:50:00,30.15,30.19,30.08,30.14,2475196.0,29.0894,29.128,29.0219,29.0798,2475196.0
2023-01-27 09:30:00,30.14,30.53,30.09,30.39,691647.0,29.0798,29.4561,29.0315,29.321,691647.0
2023-01-27 09:40:00,30.4,30.69,30.32,30.67,592008.0,29.3306,29.6104,29.2535,29.5911,592008.0
2023-01-27 09:50:00,30.68,30.73,30.52,30.54,613035.0,29.6008,29.649,29.4464,29.4657,613035.0
2023-01-27 10:00:00,30.54,30.61,30.45,30.53,276510.0,29.4657,29.5333,29.3789,29.4561,276510.0
2023-01-27 10:10:00,30.54,30.58,30.46,30.51,350245.0,29.4657,29.5043,29.3885,29.4368,350245.0
2023-01-27 10:20:00,30.5,30.53,30.41,30.53,199021.0,29.4271,29.4561,29.3403,29.4561,199021.0
2023-01-27 10:30:00,30.53,30.58,30.47,30.51,208540.0,29.4561,29.5043,29.3982,29.4368,208540.0
2023-01-27 10:40:00,30.51,30.51,30.41,30.45,205395.0,29.4368,29.4368,29.3403,29.3789,205395.0
2023-01-27 10:50:00,30.45,30.45,30.26,30.31,244287.0,29.3789,29.3789,29.1956,29.2438,244287.0
2023-01-27 11:00:00,30.31,30.33,29.98,30.03,988074.0,29.2438,29.2631,28.9254,28.9737,988074.0
2023-01-27 11:10:00,30.03,30.3,30.0,30.29,493251.0,28.9737,29.2342,28.9447,29.2245,493251.0
2023-01-27 11:20:00,30.29,30.3,30.15,30.27,508382.0,29.2245,29.2342,29.0894,29.2052,508382.0
2023-01-27 11:30:00,30.28,30.4,30.25,30.25,367061.0,29.2149,29.3306,29.1859,29.1859,367061.0
2023-01-27 11:40:00,30.26,30.32,30.22,30.3,264062.0,29.1956,29.2535,29.157,29.2342,264062.0
2023-01-27 11:50:00,30.3,30.31,30.13,30.13,267419.0,29.2342,29.2438,29.0701,29.0701,267419.0
2023-01-27 12:00:00,30.13,30.16,30.05,30.11,274234.0,29.0701,29.0991,28.9929,29.0508,274234.0
2023-01-27 12:10:00,30.11,30.2,30.11,30.15,251051.0,29.0508,29.1377,29.0508,29.0894,251051.0
2023-01-27 12:20:00,30.16,30.16,30.05,30.05,162481.0,29.0991,29.0991,28.9929,28.9929,162481.0
2023-01-27 12:30:00,30.05,30.15,30.04,30.11,183612.0,28.9929,29.0894,28.9833,29.0508,183612.0
2023-01-27 12:40:00,30.11,30.13,30.07,30.12,153578.0,29.0508,29.0701,29.0122,29.0605,153578.0
2023-01-27 12:50:00,30.11,30.12,30.05,30.05,172305.0,29.0508,29.0605,28.9929,28.9929,172305.0
2023-01-27 13:00:00,30.06,30.07,29.99,30.03,245987.0,29.0026,29.0122,28.9351,28.9737,245987.0
2023-01-27 13:10:00,30.03,30.09,30.01,30.08,198599.0,28.9737,29.0315,28.9544,29.0219,198599.0
2023-01-27 13:20:00,30.08,30.09,29.96,29.99,207233.0,29.0219,29.0315,28.9061,28.9351,207233.0
2023-01-27 13:30:00,29.99,30.03,29.98,30.03,216890.0,28.9351,28.9737,28.9254,28.9737,216890.0
2023-01-27 13:40:00,30.03,30.05,29.95,29.96,207402.0,28.9737,28.9929,28.8965,28.9061,207402.0
2023-01-27 13:50:00,29.96,29.97,29.89,29.96,279346.0,28.9061,28.9158,28.8386,28.9061,279346.0
2023-01-27 14:00:00,29.96,30.04,29.96,30.03,354392.0,28.9061,28.9833,28.9061,28.9737,354392.0
2023-01-27 14:10:00,30.03,30.06,30.0,30.05,258054.0,28.9737,29.0026,28.9447,28.9929,258054.0
2023-01-27 14:20:00,30.05,30.08,30.03,30.05,239548.0,28.9929,29.0219,28.9737,28.9929,239548.0
2023-01-27 14:30:00,30.05,30.15,30.05,30.13,219448.0,28.9929,29.0894,28.9929,29.0701,219448.0
2023-01-27 14:40:00,30.14,30.14,30.1,30.13,278328.0,29.0798,29.0798,29.0412,29.0701,278328.0
2023-01-27 14:50:00,30.14,30.15,30.08,30.14,314544.0,29.0798,29.0894,29.0219,29.0798,314544.0
2023-01-27 15:00:00,30.14,30.25,30.11,30.25,425329.0,29.0798,29.1859,29.0508,29.1859,425329.0
2023-01-27 15:10:00,30.25,30.26,30.16,30.19,580032.0,29.1859,29.1956,29.0991,29.128,580032.0
2023-01-27 15:20:00,30.19,30.19,30.03,30.04,677938.0,29.128,29.128,28.9737,28.9833,677938.0
2023-01-27 15:30:00,30.04,30.12,30.02,30.1,536692.0,28.9833,29.0605,28.964,29.0412,536692.0
2023-01-27 15:40:00,30.11,30.12,30.03,30.08,703319.0,29.0508,29.0605,28.9737,29.0219,703319.0
2023-01-27 15:50:00,30.07,30.11,30.03,30.08,2357641.0,29.0122,29.0508,28.9737,29.0219,2357641.0
2023-01-30 09:30:00,29.86,30.01,29.71,30.01,624529.0,28.8096,28.9544,28.6649,28.9544,624529.0
2023-01-30 09:40:00,30.01,30.35,29.99,30.32,599308.0,28.9544,29.2824,28.9351,29.2535,599308.0
2023-01-30 09:50:00,30.32,30.32,30.09,30.16,300479.0,29.2535,29.2535,29.0315,29.0991,300479.0
2023-01-30 10:00:00,30.16,30.2,30.08,30.2,874371.0,29.0991,29.1377,29.0219,29.1377,874371.0
2023-01-30 10:10:00,30.2,30.28,30.19,30.28,321448.0,29.1377,29.2149,29.128,29.2149,321448.0
2023-01-30 10:20:00,30.27,30.31,30.15,30.24,298701.0,29.2052,29.2438,29.0894,29.1763,298701.0
2023-01-30 10:30:00,30.24,30.28,30.17,30.17,182512.0,29.1763,29.2149,29.1087,29.1087,182512.0
2023-01-30 10:40:00,30.17,30.25,30.11,30.23,371884.0,29.1087,29.1859,29.0508,29.1666,371884.0
2023-01-30 10:50:00,30.23,30.29,30.22,30.25,313967.0,29.1666,29.2245,29.157,29.1859,313967.0
2023-01-30 11:00:00,30.25,30.25,30.2,30.22,136712.0,29.1859,29.1859,29.1377,29.157,136712.0
2023-01-30 11:10:00,30.22,30.4,30.21,30.34,168921.0,29.157,29.3306,29.1473,29.2727,168921.0
2023-01-30 11:20:00,30.35,30.36,30.28,30.3,179778.0,29.2824,29.292,29.2149,29.2342,179778.0
2023-01-30 11:30:00,30.3,30.33,30.26,30.28,132547.0,29.2342,29.2631,29.1956,29.2149,132547.0
2023-01-30 11:40:00,30.28,30.29,30.19,30.2,147005.0,29.2149,29.2245,29.128,29.1377,147005.0
2023-01-30 11:50:00,30.2,30.28,30.16,30.26,202981.0,29.1377,29.2149,29.0991,29.1956,202981.0
2023-01-30 12:00:00,30.27,30.29,30.21,30.26,132092.0,29.2052,29.2245,29.1473,29.1956,132092.0
2023-01-30 12:10:00,30.26,30.29,30.15,30.17,170574.0,29.1956,29.2245,29.0894,29.1087,170574.0
2023-01-30 12:20:00,30.17,30.24,30.16,30.19,138948.0,29.1087,29.1763,29.0991,29.128,138948.0
2023-01-30 12:30:00,30.2,30.27,30.19,30.23,156747.0,29.1377,29.2052,29.128,29.1666,156747.0
2023-01-30 12:40:00,30.23,30.27,30.16,30.18,172060.0,29.1666,29.2052,29.0991,29.1184,172060.0
2023-01-30 12:50:00,30.18,30.21,30.14,30.17,154638.0,29.1184,29.1473,29.0798,29.1087,154638.0
2023-01-30 13:00:00,30.16,30.16,30.08,30.11,108092.0,29.0991,29.0991,29.0219,29.0508,108092.0
2023-01-30 13:10:00,30.11,30.2,30.1,30.2,135540.0,29.0508,29.1377,29.0412,29.1377,135540.0
2023-01-30 13:20:00,30.19,30.21,30.16,30.17,105509.0,29.128,29.1473,29.0991,29.1087,105509.0
2023-01-30 13:30:00,30.17,30.19,30.13,30.16,169413.0,29.1087,29.128,29.0701,29.0991,169413.0
2023-01-30 13:40:00,30.17,30.17,30.11,30.14,110731.0,29.1087,29.1087,29.0508,29.0798,110731.0
2023-01-30 13:50:00,30.14,30.18,30.11,30.17,154719.0,29.0798,29.1184,29.0508,29.1087,154719.0
2023-01-30 14:00:00,30.17,30.18,30.1,30.1,133962.0,29.1087,29.1184,29.0412,29.0412,133962.0
2023-01-30 14:10:00,30.11,30.12,30.04,30.05,229386.0,29.0508,29.0605,28.9833,28.9929,229386.0
2023-01-30 14:20:00,30.05,30.08,30.01,30.04,221308.0,28.9929,29.0219,28.9544,28.9833,221308.0
2023-01-30 14:30:00,30.04,30.06,30.0,30.04,186561.0,28.9833,29.0026,28.9447,28.9833,186561.0
2023-01-30 14:40:00,30.05,30.05,29.99,30.0,169830.0,28.9929,28.9929,28.9351,28.9447,169830.0
2023-01-30 14:50:00,30.0,30.03,29.96,30.0,221108.0,28.9447,28.9737,28.9061,28.9447,221108.0
2023-01-30 15:00:00,30.01,30.02,29.95,29.96,270812.0,28.9544,28.964,28.8965,28.9061,270812.0
2023-01-30 15:10:00,29.96,30.0,29.94,29.96,332141.0,28.9061,28.9447,28.8868,28.9061,332141.0
2023-01-30 15:20:00,29.97,29.98,29.92,29.96,313747.0,28.9158,28.9254,28.8675,28.9061,313747.0
2023-01-30 15:30:00,29.96,30.02,29.92,30.0,293474.0,28.9061,28.964,28.8675,28.9447,293474.0
2023-01-30 15:40:00,30.01,30.01,29.89,29.95,329769.0,28.9544,28.9544,28.8386,28.8965,329769.0
2023-01-30 15:50:00,29.94,29.95,29.82,29.87,1380408.0,28.8868,28.8965,28.771,28.8193,1380408.0
2023-01-31 09:30:00,30.16,30.29,30.03,30.26,375979.0,29.0991,29.2245,28.9737,29.1956,375979.0
2023-01-31 09:40:00,30.27,30.31,30.11,30.18,241114.0,29.2052,29.2438,29.0508,29.1184,241114.0
2023-01-31 09:50:00,30.18,30.21,30.12,30.15,180481.0,29.1184,29.1473,29.0605,29.0894,180481.0
2023-01-31 10:00:00,30.15,30.24,30.11,30.14,284183.0,29.0894,29.1763,29.0508,29.0798,284183.0
2023-01-31 10:10:00,30.13,30.4,30.13,30.4,292297.0,29.0701,29.3306,29.0701,29.3306,292297.0
2023-01-31 10:20:00,30.4,30.46,30.29,30.45,409635.0,29.3306,29.3885,29.2245,29.3789,409635.0
2023-01-31 10:30:00,30.46,30.47,30.39,30.44,643876.0,29.3885,29.3982,29.321,29.3692,643876.0
2023-01-31 10:40:00,30.44,30.49,30.43,30.48,475634.0,29.3692,29.4175,29.3596,29.4078,475634.0
2023-01-31 10:50:00,30.49,30.53,30.39,30.39,300065.0,29.4175,29.4561,29.321,29.321,300065.0
2023-01-31 11:00:00,30.39,30.55,30.39,30.55,334324.0,29.321,29.4754,29.321,29.4754,334324.0
2023-01-31 11:10:00,30.54,30.54,30.48,30.51,337574.0,29.4657,29.4657,29.4078,29.4368,337574.0
2023-01-31 11:20:00,30.52,30.57,30.5,30.57,117250.0,29.4464,29.4947,29.4271,29.4947,117250.0
2023-01-31 11:30:00,30.57,30.59,30.53,30.57,245258.0,29.4947,29.514,29.4561,29.4947,245258.0
2023-01-31 11:40:00,30.57,30.63,30.55,30.63,138828.0,29.4947,29.5525,29.4754,29.5525,138828.0
2023-01-31 11:50:00,30.63,30.68,30.59,30.67,137745.0,29.5525,29.6008,29.514,29.5911,137745.0
2023-01-31 12:00:00,30.67,30.68,30.6,30.65,208180.0,29.5911,29.6008,29.5236,29.5718,208180.0
2023-01-31 12:10:00,30.65,30.73,30.63,30.71,124163.0,29.5718,29.649,29.5525,29.6297,124163.0
2023-01-31 12:20:00,30.71,30.72,30.65,30.69,159838.0,29.6297,29.6394,29.5718,29.6104,159838.0
2023-01-31 12:30:00,30.69,30.75,30.68,30.75,266698.0,29.6104,29.6683,29.6008,29.6683,266698.0
2023-01-31 12:40:00,30.75,30.78,30.74,30.76,101624.0,29.6683,29.6973,29.6587,29.678,101624.0
2023-01-31 12:50:00,30.76,30.79,30.72,30.77,158798.0,29.678,29.7069,29.6394,29.6876,158798.0
2023-01-31 13:00:00,30.77,30.79,30.74,30.75,131003.0,29.6876,29.7069,29.6587,29.6683,131003.0
2023-01-31 13:10:00,30.74,30.77,30.72,30.76,190600.0,29.6587,29.6876,29.6394,29.678,190600.0
2023-01-31 13:20:00,30.76,30.77,30.73,30.74,138484.0,29.678,29.6876,29.649,29.6587,138484.0
2023-01-31 13:30:00,30.75,30.76,30.69,30.71,221147.0,29.6683,29.678,29.6104,29.6297,221147.0
2023-01-31 13:40:00,30.71,30.78,30.69,30.78,129653.0,29.6297,29.6973,29.6104,29.6973,129653.0
2023-01-31 13:50:00,30.78,30.79,30.72,30.73,96021.0,29.6973,29.7069,29.6394,29.649,96021.0
2023-01-31 14:00:00,30.73,30.78,30.72,30.75,157904.0,29.649,29.6973,29.6394,29.6683,157904.0
2023-01-31 14:10:00,30.75,30.8,30.74,30.77,203325.0,29.6683,29.7166,29.6587,29.6876,203325.0
2023-01-31 14:20:00,30.78,30.82,30.77,30.81,179600.0,29.6973,29.7359,29.6876,29.7262,179600.0
2023-01-31 14:30:00,30.82,30.82,30.78,30.8,171617.0,29.7359,29.7359,29.6973,29.7166,171617.0
2023-01-31 14:40:00,30.8,30.82,30.78,30.82,158051.0,29.7166,29.7359,29.6973,29.7359,158051.0
2023-01-31 14:50:00,30.82,30.86,30.79,30.84,253956.0,29.7359,29.7745,29.7069,29.7552,253956.0
2023-01-31 15:00:00,30.84,30.85,30.81,30.82,222015.0,29.7552,29.7648,29.7262,29.7359,222015.0
2023-01-31 15:10:00,30.83,30.83,30.77,30.78,271682.0,29.7455,29.7455,29.6876,29.6973,271682.0
2023-01-31 15:20:00,30.78,30.81,30.77,30.79,235723.0,29.6973,29.7262,29.6876,29.7069,235723.0
2023-01-31 15:30:00,30.79,30.86,30.78,30.81,323281.0,29.7069,29.7745,29.6973,29.7262,323281.0
2023-01-31 15:40:00,30.82,30.9,30.81,30.89,345703.0,29.7359,29.813,29.7262,29.8034,345703.0
2023-01-31 15:50:00,30.89,30.97,30.87,30.93,1811455.0,29.8034,29.8806,29.7841,29.842,1811455.0
2023-02-01 09:30:00,30.77,31.08,30.74,31.07,441324.0,29.6876,29.9867,29.6587,29.9771,441324.0
2023-02-01 09:40:00,31.07,31.07,30.95,31.03,286879.0,29.9771,29.9771,29.8613,29.9385,286879.0
2023-02-01 09:50:00,31.03,31.06,30.98,30.99,170141.0,29.9385,29.9674,29.8902,29.8999,170141.0
2023-02-01 10:00:00,30.99,31.0,30.76,30.83,334613.0,29.8999,29.9095,29.678,29.7455,334613.0
2023-02-01 10:10:00,30.83,30.86,30.74,30.8,198228.0,29.7455,29.7745,29.6587,29.7166,198228.0
2023-02-01 10:20:00,30.8,30.92,30.8,30.9,188088.0,29.7166,29.8323,29.7166,29.813,188088.0
2023-02-01 10:30:00,30.9,30.92,30.82,30.9,219582.0,29.813,29.8323,29.7359,29.813,219582.0
2023-02-01 10:40:00,30.89,30.92,30.84,30.87,160557.0,29.8034,29.8323,29.7552,29.7841,160557.0
2023-02-01 10:50:00,30.87,30.87,30.75,30.84,148681.0,29.7841,29.7841,29.6683,29.7552,148681.0
2023-02-01 11:00:00,30.84,30.84,30.79,30.82,149629.0,29.7552,29.7552,29.7069,29.7359,149629.0
2023-02-01 11:10:00,30.82,30.86,30.79,30.86,102033.0,29.7359,29.7745,29.7069,29.7745,102033.0
2023-02-01 11:20:00,30.86,31.0,30.85,30.98,152242.0,29.7745,29.9095,29.7648,29.8902,152242.0
2023-02-01 11:30:00,30.98,31.03,30.93,30.95,200160.0,29.8902,29.9385,29.842,29.8613,200160.0
2023-02-01 11:40:00,30.96,30.97,30.91,30.94,116838.0,29.8709,29.8806,29.8227,29.8516,116838.0
2023-02-01 11:50:00,30.94,31.01,30.91,30.99,114581.0,29.8516,29.9192,29.8227,29.8999,114581.0
2023-02-01 12:00:00,30.98,31.01,30.96,31.01,151302.0,29.8902,29.9192,29.8709,29.9192,151302.0
2023-02-01 12:10:00,31.01,31.05,30.98,30.99,221374.0,29.9192,29.9578,29.8902,29.8999,221374.0
2023-02-01 12:20:00,30.98,30.98,30.89,30.96,123300.0,29.8902,29.8902,29.8034,29.8709,123300.0
2023-02-01 12:30:00,30.96,31.0,30.95,30.96,90981.0,29.8709,29.9095,29.8613,29.8709,90981.0
2023-02-01 12:40:00,30.96,30.97,30.87,30.89,68413.0,29.8709,29.8806,29.7841,29.8034,68413.0
2023-02-01 12:50:00,30.88,30.9,30.87,30.89,83336.0,29.7938,29.813,29.7841,29.8034,83336.0
2023-02-01 13:00:00,30.89,30.96,30.88,30.93,98682.0,29.8034,29.8709,29.7938,29.842,98682.0
2023-02-01 13:10:00,30.93,30.93,30.84,30.87,138241.0,29.842,29.842,29.7552,29.7841,138241.0
2023-02-01 13:20:00,30.87,30.92,30.85,30.91,112662.0,29.7841,29.8323,29.7648,29.8227,112662.0
2023-02-01 13:30:00,30.91,30.95,30.87,30.94,215820.0,29.8227,29.8613,29.7841,29.8516,215820.0
2023-02-01 13:40:00,30.94,30.96,30.89,30.91,79514.0,29.8516,29.8709,29.8034,29.8227,79514.0
2023-02-01 13:50:00,30.9,31.07,30.89,31.04,264431.0,29.813,29.9771,29.8034,29.9481,264431.0
2023-02-01 14:00:00,31.04,31.13,30.86,31.07,322651.0,29.9481,30.035,29.7745,29.9771,322651.0
2023-02-01 14:10:00,31.08,31.13,31.01,31.05,187141.0,29.9867,30.035,29.9192,29.9578,187141.0
2023-02-01 14:20:00,31.05,31.09,31.03,31.06,167902.0,29.9578,29.9964,29.9385,29.9674,167902.0
2023-02-01 14:30:00,31.07,31.28,30.89,31.27,506872.0,29.9771,30.1797,29.8034,30.17,506872.0
2023-02-01 14:40:00,31.28,31.5,31.24,31.43,392702.0,30.1797,30.3919,30.1411,30.3244,392702.0
2023-02-01 14:50:00,31.43,31.55,31.41,31.45,335655.0,30.3244,30.4402,30.3051,30.3437,335655.0
2023-02-01 15:00:00,31.45,31.67,31.44,31.67,570379.0,30.3437,30.556,30.3341,30.556,570379.0
2023-02-01 15:10:00,31.67,31.67,31.51,31.6,361565.0,30.556,30.556,30.4016,30.4884,361565.0
2023-02-01 15:20:00,31.6,31.62,31.55,31.61,324739.0,30.4884,30.5077,30.4402,30.4981,324739.0
2023-02-01 15:30:00,31.61,31.81,31.6,31.79,471302.0,30.4981,30.691,30.4884,30.6717,471302.0
2023-02-01 15:40:00,31.8,31.85,31.69,31.73,697746.0,30.6814,30.7296,30.5753,30.6139,697746.0
2023-02-01 15:50:00,31.72,31.73,31.54,31.6,1524450.0,30.6042,30.6139,30.4305,30.4884,1524450.0
2023-02-02 09:30:00,31.7,31.85,31.65,31.76,358410.0,30.5849,30.7296,30.5367,30.6428,358410.0
2023-02-02 09:40:00,31.76,31.85,31.67,31.83,391795.0,30.6428,30.7296,30.556,30.7103,391795.0
2023-02-02 09:50:00,31.82,32.0,31.78,31.99,193273.0,30.7007,30.8744,30.6621,30.8647,193273.0
2023-02-02 10:00:00,31.99,32.12,31.92,32.02,320045.0,30.8647,30.9901,30.7972,30.8937,320045.0
2023-02-02 10:10:00,32.02,32.12,31.97,32.12,258442.0,30.8937,30.9901,30.8454,30.9901,258442.0
2023-02-02 10:20:00,32.12,32.16,32.06,32.16,206636.0,30.9901,31.0287,30.9322,31.0287,206636.0
2023-02-02 10:30:00,32.16,32.41,32.16,32.41,535890.0,31.0287,31.2699,31.0287,31.2699,535890.0
2023-02-02 10:40:00,32.4,32.54,32.37,32.45,425396.0,31.2603,31.3954,31.2313,31.3085,425396.0
2023-02-02 10:50:00,32.45,32.53,32.32,32.34,351415.0,31.3085,31.3857,31.1831,31.2024,351415.0
2023-02-02 11:00:00,32.34,32.36,32.26,32.34,164023.0,31.2024,31.2217,31.1252,31.2024,164023.0
2023-02-02 11:10:00,32.34,32.38,32.26,32.29,228364.0,31.2024,31.241,31.1252,31.1542,228364.0
2023-02-02 11:20:00,32.29,32.34,32.26,32.33,145945.0,31.1542,31.2024,31.1252,31.1927,145945.0
2023-02-02 11:30:00,32.32,32.37,32.29,32.29,144269.0,31.1831,31.2313,31.1542,31.1542,144269.0
2023-02-02 11:40:00,32.3,32.36,32.27,32.33,110978.0,31.1638,31.2217,31.1349,31.1927,110978.0
2023-02-02 11:50:00,32.33,32.35,32.26,32.28,117044.0,31.1927,31.212,31.1252,31.1445,117044.0
2023-02-02 12:00:00,32.29,32.33,32.25,32.27,129542.0,31.1542,31.1927,31.1156,31.1349,129542.0
2023-02-02 12:10:00,32.27,32.33,32.26,32.3,130604.0,31.1349,31.1927,31.1252,31.1638,130604.0
2023-02-02 12:20:00,32.3,32.43,32.29,32.43,115953.0,31.1638,31.2892,31.1542,31.2892,115953.0
2023-02-02 12:30:00,32.42,32.47,32.37,32.45,235865.0,31.2796,31.3278,31.2313,31.3085,235865.0
2023-02-02 12:40:00,32.45,32.48,32.39,32.45,260444.0,31.3085,31.3375,31.2506,31.3085,260444.0
2023-02-02 12:50:00,32.45,32.52,32.43,32.52,129413.0,31.3085,31.3761,31.2892,31.3761,129413.0
2023-02-02 13:00:00,32.52,32.62,32.51,32.57,315402.0,31.3761,31.4725,31.3664,31.4243,315402.0
2023-02-02 13:10:00,32.57,32.62,32.56,32.62,205897.0,31.4243,31.4725,31.4147,31.4725,205897.0
2023-02-02 13:20:00,32.62,32.66,32.59,32.63,195185.0,31.4725,31.5111,31.4436,31.4822,195185.0
2023-02-02 13:30:00,32.64,32.71,32.62,32.7,171398.0,31.4918,31.5594,31.4725,31.5497,171398.0
2023-02-02 13:40:00,32.7,32.8,32.69,32.79,361584.0,31.5497,31.6462,31.5401,31.6366,361584.0
2023-02-02 13:50:00,32.79,32.86,32.75,32.86,250114.0,31.6366,31.7041,31.598,31.7041,250114.0
2023-02-02 14:00:00,32.86,32.88,32.75,32.76,307010.0,31.7041,31.7234,31.598,31.6076,307010.0
2023-02-02 14:10:00,32.75,32.76,32.61,32.66,355931.0,31.598,31.6076,31.4629,31.5111,355931.0
2023-02-02 14:20:00,32.66,32.67,32.55,32.58,308727.0,31.5111,31.5208,31.405,31.434,308727.0
2023-02-02 14:30:00,32.58,32.6,32.48,32.57,304597.0,31.434,31.4533,31.3375,31.4243,304597.0
2023-02-02 14:40:00,32.57,32.62,32.52,32.62,215029.0,31.4243,31.4725,31.3761,31.4725,215029.0
2023-02-02 14:50:00,32.62,32.63,32.5,32.52,220585.0,31.4725,31.4822,31.3568,31.3761,220585.0
2023-02-02 15:00:00,32.52,32.64,32.5,32.57,259702.0,31.3761,31.4918,31.3568,31.4243,259702.0
2023-02-02 15:10:00,32.56,32.59,32.5,32.55,258489.0,31.4147,31.4436,31.3568,31.405,258489.0
2023-02-02 15:20:00,32.55,32.6,32.53,32.58,368218.0,31.405,31.4533,31.3857,31.434,368218.0
2023-02-02 15:30:00,32.58,32.64,32.54,32.55,368223.0,31.434,31.4918,31.3954,31.405,368223.0
2023-02-02 15:40:00,32.55,32.61,32.52,32.57,552992.0,31.405,31.4629,31.3761,31.4243,552992.0
2023-02-02 15:50:00,32.58,32.64,32.49,32.64,1943521.0,31.434,31.4918,31.3471,31.4918,1943521.0
2023-02-03 09:30:00,32.39,32.54,32.35,32.51,296873.0,31.2506,31.3954,31.212,31.3664,296873.0
2023-02-03 09:40:00,32.52,32.59,32.27,32.27,455955.0,31.3761,31.4436,31.1349,31.1349,455955.0
2023-02-03 09:50:00,32.27,32.42,32.24,32.37,295027.0,31.1349,31.2796,31.1059,31.2313,295027.0
2023-02-03 10:00:00,32.36,32.49,32.25,32.48,378116.0,31.2217,31.3471,31.1156,31.3375,378116.0
2023-02-03 10:10:00,32.48,32.57,32.4,32.5,180157.0,31.3375,31.4243,31.2603,31.3568,180157.0
2023-02-03 10:20:00,32.49,32.56,32.46,32.52,162529.0,31.3471,31.4147,31.3182,31.3761,162529.0
2023-02-03 10:30:00,32.53,32.64,32.5,32.62,117128.0,31.3857,31.4918,31.3568,31.4725,117128.0
2023-02-03 10:40:00,32.61,32.69,32.58,32.64,114945.0,31.4629,31.5401,31.434,31.4918,114945.0
2023-02-03 10:50:00,32.63,32.64,32.54,32.56,137393.0,31.4822,31.4918,31.3954,31.4147,137393.0
2023-02-03 11:00:00,32.56,32.67,32.56,32.62,168912.0,31.4147,31.5208,31.4147,31.4725,168912.0
2023-02-03 11:10:00,32.62,32.7,32.62,32.65,156394.0,31.4725,31.5497,31.4725,31.5015,156394.0
2023-02-03 11:20:00,32.65,32.69,32.56,32.61,276154.0,31.5015,31.5401,31.4147,31.4629,276154.0
2023-02-03 11:30:00,32.61,32.67,32.53,32.55,133539.0,31.4629,31.5208,31.3857,31.405,133539.0
2023-02-03 11:40:00,32.55,32.58,32.47,32.47,177232.0,31.405,31.434,31.3278,31.3278,177232.0
2023-02-03 11:50:00,32.47,32.56,32.45,32.46,122121.0,31.3278,31.4147,31.3085,31.3182,122121.0
2023-02-03 12:00:00,32.46,32.49,32.44,32.48,71104.0,31.3182,31.3471,31.2989,31.3375,71104.0
2023-02-03 12:10:00,32.47,32.54,32.46,32.52,76925.0,31.3278,31.3954,31.3182,31.3761,76925.0
2023-02-03 12:20:00,32.52,32.56,32.51,32.53,73103.0,31.3761,31.4147,31.3664,31.3857,73103.0
2023-02-03 12:30:00,32.52,32.57,32.51,32.55,56379.0,31.3761,31.4243,31.3664,31.405,56379.0
2023-02-03 12:40:00,32.55,32.58,32.51,32.52,60758.0,31.405,31.434,31.3664,31.3761,60758.0
2023-02-03 12:50:00,32.52,32.53,32.36,32.36,98220.0,31.3761,31.3857,31.2217,31.2217,98220.0
2023-02-03 13:00:00,32.37,32.42,32.34,32.37,178770.0,31.2313,31.2796,31.2024,31.2313,178770.0
2023-02-03 13:10:00,32.37,32.39,32.32,32.38,112728.0,31.2313,31.2506,31.1831,31.241,112728.0
2023-02-03 13:20:00,32.38,32.41,32.36,32.38,76197.0,31.241,31.2699,31.2217,31.241,76197.0
2023-02-03 13:30:00,32.38,32.42,32.33,32.4,100802.0,31.241,31.2796,31.1927,31.2603,100802.0
2023-02-03 13:40:00,32.39,32.39,32.29,32.34,83694.0,31.2506,31.2506,31.1542,31.2024,83694.0
2023-02-03 13:50:00,32.34,32.42,32.34,32.37,81587.0,31.2024,31.2796,31.2024,31.2313,81587.0
2023-02-03 14:00:00,32.37,32.41,32.32,32.33,275586.0,31.2313,31.2699,31.1831,31.1927,275586.0
2023-02-03 14:10:00,32.34,32.35,32.28,32.3,125663.0,31.2024,31.212,31.1445,31.1638,125663.0
2023-02-03 14:20:00,32.3,32.33,32.25,32.32,182293.0,31.1638,31.1927,31.1156,31.1831,182293.0
2023-02-03 14:30:00,32.32,32.41,32.26,32.39,149731.0,31.1831,31.2699,31.1252,31.2506,149731.0
2023-02-03 14:40:00,32.38,32.41,32.3,32.32,162274.0,31.241,31.2699,31.1638,31.1831,162274.0
2023-02-03 14:50:00,32.32,32.36,32.26,32.3,106787.0,31.1831,31.2217,31.1252,31.1638,106787.0
2023-02-03 15:00:00,32.29,32.29,32.22,32.27,124199.0,31.1542,31.1542,31.0866,31.1349,124199.0
2023-02-03 15:10:00,32.27,32.35,32.24,32.33,136862.0,31.1349,31.212,31.1059,31.1927,136862.0
2023-02-03 15:20:00,32.34,32.34,32.29,32.34,130889.0,31.2024,31.2024,31.1542,31.2024,130889.0
2023-02-03 15:30:00,32.33,32.35,32.25,32.27,158364.0,31.1927,31.212,31.1156,31.1349,158364.0
2023-02-03 15:40:00,32.27,32.31,32.23,32.26,192064.0,31.1349,31.1735,31.0963,31.1252,192064.0
2023-02-03 15:50:00,32.26,32.32,32.25,32.28,779862.0,31.1252,31.1831,31.1156,31.1445,779862.0
2023-02-06 09:30:00,32.18,32.21,31.99,32.12,450657.0,31.048,31.077,30.8647,30.9901,450657.0
2023-02-06 09:40:00,32.13,32.13,31.96,32.01,160789.0,30.9998,30.9998,30.8358,30.884,160789.0
2023-02-06 09:50:00,32.0,32.16,31.99,32.15,312924.0,30.8744,31.0287,30.8647,31.0191,312924.0
2023-02-06 10:00:00,32.15,32.26,32.1,32.2,437111.0,31.0191,31.1252,30.9708,31.0673,437111.0
2023-02-06 10:10:00,32.19,32.19,32.05,32.08,131865.0,31.0577,31.0577,30.9226,30.9515,131865.0
2023-02-06 10:20:00,32.09,32.11,32.04,32.07,86701.0,30.9612,30.9805,30.9129,30.9419,86701.0
2023-02-06 10:30:00,32.06,32.21,32.04,32.2,186501.0,30.9322,31.077,30.9129,31.0673,186501.0
2023-02-06 10:40:00,32.21,32.4,32.19,32.36,421118.0,31.077,31.2603,31.0577,31.2217,421118.0
2023-02-06 10:50:00,32.37,32.46,32.33,32.38,424123.0,31.2313,31.3182,31.1927,31.241,424123.0
2023-02-06 11:00:00,32.38,32.38,32.27,32.3,262019.0,31.241,31.241,31.1349,31.1638,262019.0
2023-02-06 11:10:00,32.29,32.32,32.25,32.32,141223.0,31.1542,31.1831,31.1156,31.1831,141223.0
2023-02-06 11:20:00,32.32,32.32,32.22,32.27,183010.0,31.1831,31.1831,31.0866,31.1349,183010.0
2023-02-06 11:30:00,32.27,32.31,32.24,32.27,200817.0,31.1349,31.1735,31.1059,31.1349,200817.0
2023-02-06 11:40:00,32.27,32.28,32.21,32.22,74835.0,31.1349,31.1445,31.077,31.0866,74835.0
2023-02-06 11:50:00,32.22,32.23,32.17,32.19,148246.0,31.0866,31.0963,31.0384,31.0577,148246.0
2023-02-06 12:00:00,32.18,32.19,32.11,32.15,129362.0,31.048,31.0577,30.9805,31.0191,129362.0
2023-02-06 12:10:00,32.14,32.16,32.07,32.07,127174.0,31.0094,31.0287,30.9419,30.9419,127174.0
2023-02-06 12:20:00,32.07,32.11,32.05,32.11,113021.0,30.9419,30.9805,30.9226,30.9805,113021.0
2023-02-06 12:30:00,32.1,32.15,32.09,32.1,112566.0,30.9708,31.0191,30.9612,30.9708,112566.0
2023-02-06 12:40:00,32.1,32.15,32.08,32.12,116103.0,30.9708,31.0191,30.9515,30.9901,116103.0
2023-02-06 12:50:00,32.12,32.12,32.06,32.06,81527.0,30.9901,30.9901,30.9322,30.9322,81527.0
2023-02-06 13:00:00,32.06,32.07,32.0,32.04,82606.0,30.9322,30.9419,30.8744,30.9129,82606.0
2023-02-06 13:10:00,32.03,32.06,31.98,32.05,156689.0,30.9033,30.9322,30.8551,30.9226,156689.0
2023-02-06 13:20:00,32.05,32.1,32.04,32.05,50482.0,30.9226,30.9708,30.9129,30.9226,50482.0
2023-02-06 13:30:00,32.05,32.1,32.05,32.08,65284.0,30.9226,30.9708,30.9226,30.9515,65284.0
2023-02-06 13:40:00,32.07,32.07,32.02,32.04,52977.0,30.9419,30.9419,30.8937,30.9129,52977.0
2023-02-06 13:50:00,32.04,32.14,32.03,32.12,123868.0,30.9129,31.0094,30.9033,30.9901,123868.0
2023-02-06 14:00:00,32.12,32.18,32.1,32.15,104330.0,30.9901,31.048,30.9708,31.0191,104330.0
2023-02-06 14:10:00,32.14,32.22,32.12,32.16,158308.0,31.0094,31.0866,30.9901,31.0287,158308.0
2023-02-06 14:20:00,32.16,32.18,32.13,32.14,85640.0,31.0287,31.048,30.9998,31.0094,85640.0
2023-02-06 14:30:00,32.15,32.15,32.09,32.11,91098.0,31.0191,31.0191,30.9612,30.9805,91098.0
2023-02-06 14:40:00,32.11,32.13,32.07,32.12,63736.0,30.9805,30.9998,30.9419,30.9901,63736.0
2023-02-06 14:50:00,32.12,32.16,32.08,32.14,87699.0,30.9901,31.0287,30.9515,31.0094,87699.0
2023-02-06 15:00:00,32.14,32.15,32.08,32.13,84144.0,31.0094,31.0191,30.9515,30.9998,84144.0
2023-02-06 15:10:00,32.13,32.14,32.06,32.08,99799.0,30.9998,31.0094,30.9322,30.9515,99799.0
2023-02-06 15:20:00,32.08,32.11,32.02,32.04,129646.0,30.9515,30.9805,30.8937,30.9129,129646.0
2023-02-06 15:30:00,32.04,32.09,31.99,32.07,149969.0,30.9129,30.9612,30.8647,30.9419,149969.0
2023-02-06 15:40:00,32.07,32.08,31.99,32.04,204007.0,30.9419,30.9515,30.8647,30.9129,204007.0
2023-02-06 15:50:00,32.04,32.08,32.01,32.06,800663.0,30.9129,30.9515,30.884,30.9322,800663.0
2023-02-07 09:30:00,31.82,31.95,31.77,31.94,449677.0,30.7007,30.8261,30.6524,30.8165,449677.0
2023-02-07 09:40:00,31.93,32.06,31.92,31.99,519768.0,30.8068,30.9322,30.7972,30.8647,519768.0
2023-02-07 09:50:00,31.99,32.06,31.99,32.04,146197.0,30.8647,30.9322,30.8647,30.9129,146197.0
2023-02-07 10:00:00,32.05,32.05,31.95,32.02,144421.0,30.9226,30.9226,30.8261,30.8937,144421.0
2023-02-07 10:10:00,32.01,32.06,31.94,31.98,101380.0,30.884,30.9322,30.8165,30.8551,101380.0
2023-02-07 10:20:00,31.97,31.97,31.88,31.92,189478.0,30.8454,30.8454,30.7586,30.7972,189478.0
2023-02-07 10:30:00,31.91,31.96,31.87,31.9,102990.0,30.7875,30.8358,30.7489,30.7779,102990.0
2023-02-07 10:40:00,31.9,31.9,31.83,31.87,90202.0,30.7779,30.7779,30.7103,30.7489,90202.0
2023-02-07 10:50:00,31.87,31.92,31.78,31.79,84527.0,30.7489,30.7972,30.6621,30.6717,84527.0
2023-02-07 11:00:00,31.79,31.91,31.78,31.9,95105.0,30.6717,30.7875,30.6621,30.7779,95105.0
2023-02-07 11:10:00,31.9,31.9,31.79,31.79,102123.0,30.7779,30.7779,30.6717,30.6717,102123.0
2023-02-07 11:20:00,31.8,31.82,31.77,31.82,126629.0,30.6814,30.7007,30.6524,30.7007,126629.0
2023-02-07 11:30:00,31.81,31.89,31.8,31.84,79320.0,30.691,30.7682,30.6814,30.72,79320.0
2023-02-07 11:40:00,31.84,31.93,31.83,31.93,55138.0,30.72,30.8068,30.7103,30.8068,55138.0
2023-02-07 11:50:00,31.93,31.94,31.87,31.87,54145.0,30.8068,30.8165,30.7489,30.7489,54145.0
2023-02-07 12:00:00,31.87,31.9,31.86,31.88,86843.0,30.7489,30.7779,30.7393,30.7586,86843.0
2023-02-07 12:10:00,31.89,31.91,31.87,31.9,54881.0,30.7682,30.7875,30.7489,30.7779,54881.0
2023-02-07 12:20:00,31.9,31.9,31.86,31.89,78676.0,30.7779,30.7779,30.7393,30.7682,78676.0
2023-02-07 12:30:00,31.89,31.93,31.86,31.92,53294.0,30.7682,30.8068,30.7393,30.7972,53294.0
2023-02-07 12:40:00,31.92,32.16,31.9,32.16,335273.0,30.7972,31.0287,30.7779,31.0287,335273.0
2023-02-07 12:50:00,32.17,32.4,32.12,32.36,201636.0,31.0384,31.2603,30.9901,31.2217,201636.0
2023-02-07 13:00:00,32.36,32.41,32.2,32.2,187156.0,31.2217,31.2699,31.0673,31.0673,187156.0
2023-02-07 13:10:00,32.21,32.23,31.98,32.06,182445.0,31.077,31.0963,30.8551,30.9322,182445.0
2023-02-07 13:20:00,32.05,32.06,31.8,31.81,134631.0,30.9226,30.9322,30.6814,30.691,134631.0
2023-02-07 13:30:00,31.8,31.83,31.7,31.72,224957.0,30.6814,30.7103,30.5849,30.6042,224957.0
2023-02-07 13:40:00,31.73,31.84,31.69,31.71,152832.0,30.6139,30.72,30.5753,30.5946,152832.0
2023-02-07 13:50:00,31.71,31.81,31.68,31.79,103402.0,30.5946,30.691,30.5656,30.6717,103402.0
2023-02-07 14:00:00,31.79,32.02,31.79,32.0,100590.0,30.6717,30.8937,30.6717,30.8744,100590.0
2023-02-07 14:10:00,32.01,32.09,32.0,32.09,63682.0,30.884,30.9612,30.8744,30.9612,63682.0
2023-02-07 14:20:00,32.08,32.14,32.03,32.09,86882.0,30.9515,31.0094,30.9033,30.9612,86882.0
2023-02-07 14:30:00,32.09,32.18,32.05,32.11,118896.0,30.9612,31.048,30.9226,30.9805,118896.0
2023-02-07 14:40:00,32.1,32.16,32.09,32.13,209468.0,30.9708,31.0287,30.9612,30.9998,209468.0
2023-02-07 14:50:00,32.13,32.17,32.1,32.16,87722.0,30.9998,31.0384,30.9708,31.0287,87722.0
2023-02-07 15:00:00,32.16,32.25,32.08,32.1,132581.0,31.0287,31.1156,30.9515,30.9708,132581.0
2023-02-07 15:10:00,32.1,32.15,32.09,32.13,126362.0,30.9708,31.0191,30.9612,30.9998,126362.0
2023-02-07 15:20:00,32.14,32.17,32.08,32.15,261189.0,31.0094,31.0384,30.9515,31.0191,261189.0
2023-02-07 15:30:00,32.15,32.19,32.12,32.19,202194.0,31.0191,31.0577,30.9901,31.0577,202194.0
2023-02-07 15:40:00,32.19,32.3,32.18,32.29,271362.0,31.0577,31.1638,31.048,31.1542,271362.0
2023-02-07 15:50:00,32.29,32.39,32.26,32.28,1038235.0,31.1542,31.2506,31.1252,31.1445,1038235.0
2023-02-08 09:30:00,32.21,32.28,32.04,32.28,248953.0,31.077,31.1445,30.9129,31.1445,248953.0
2023-02-08 09:40:00,32.29,32.37,32.21,32.25,288776.0,31.1542,31.2313,31.077,31.1156,288776.0
2023-02-08 09:50:00,32.24,32.38,32.13,32.36,124602.0,31.1059,31.241,30.9998,31.2217,124602.0
2023-02-08 10:00:00,32.36,32.42,32.32,32.35,328501.0,31.2217,31.2796,31.1831,31.212,328501.0
2023-02-08 10:10:00,32.34,32.37,32.27,32.34,144645.0,31.2024,31.2313,31.1349,31.2024,144645.0
2023-02-08 10:20:00,32.34,32.34,32.24,32.25,79367.0,31.2024,31.2024,31.1059,31.1156,79367.0
2023-02-08 10:30:00,32.24,32.27,32.15,32.26,169133.0,31.1059,31.1349,31.0191,31.1252,169133.0
2023-02-08 10:40:00,32.27,32.27,32.2,32.23,96289.0,31.1349,31.1349,31.0673,31.0963,96289.0
2023-02-08 10:50:00,32.23,32.25,32.13,32.21,99176.0,31.0963,31.1156,30.9998,31.077,99176.0
2023-02-08 11:00:00,32.22,32.23,32.14,32.22,139985.0,31.0866,31.0963,31.0094,31.0866,139985.0
2023-02-08 11:10:00,32.22,32.24,32.15,32.23,144407.0,31.0866,31.1059,31.0191,31.0963,144407.0
2023-02-08 11:20:00,32.23,32.23,32.06,32.09,156214.0,31.0963,31.0963,30.9322,30.9612,156214.0
2023-02-08 11:30:00,32.09,32.12,32.02,32.12,129313.0,30.9612,30.9901,30.8937,30.9901,129313.0
2023-02-08 11:40:00,32.12,32.15,32.05,32.08,146767.0,30.9901,31.0191,30.9226,30.9515,146767.0
2023-02-08 11:50:00,32.08,32.17,32.05,32.16,89176.0,30.9515,31.0384,30.9226,31.0287,89176.0
2023-02-08 12:00:00,32.16,32.16,32.07,32.15,99069.0,31.0287,31.0287,30.9419,31.0191,99069.0
2023-02-08 12:10:00,32.15,32.21,32.09,32.15,115167.0,31.0191,31.077,30.9612,31.0191,115167.0
2023-02-08 12:20:00,32.14,32.16,32.1,32.13,38547.0,31.0094,31.0287,30.9708,30.9998,38547.0
2023-02-08 12:30:00,32.14,32.15,32.08,32.09,45587.0,31.0094,31.0191,30.9515,30.9612,45587.0
2023-02-08 12:40:00,32.09,32.16,32.06,32.15,92270.0,30.9612,31.0287,30.9322,31.0191,92270.0
2023-02-08 12:50:00,32.16,32.17,32.1,32.13,44797.0,31.0287,31.0384,30.9708,30.9998,44797.0
2023-02-08 13:00:00,32.13,32.2,32.12,32.17,55463.0,30.9998,31.0673,30.9901,31.0384,55463.0
2023-02-08 13:10:00,32.18,32.19,32.09,32.13,101900.0,31.048,31.0577,30.9612,30.9998,101900.0
2023-02-08 13:20:00,32.13,32.15,32.08,32.1,78755.0,30.9998,31.0191,30.9515,30.9708,78755.0
2023-02-08 13:30:00,32.1,32.1,32.01,32.03,154726.0,30.9708,30.9708,30.884,30.9033,154726.0
2023-02-08 13:40:00,32.04,32.05,32.0,32.02,68861.0,30.9129,30.9226,30.8744,30.8937,68861.0
2023-02-08 13:50:00,32.02,32.02,31.97,32.0,66515.0,30.8937,30.8937,30.8454,30.8744,66515.0
2023-02-08 14:00:00,32.0,32.01,31.95,31.97,92254.0,30.8744,30.884,30.8261,30.8454,92254.0
2023-02-08 14:10:00,31.97,32.03,31.96,32.01,78377.0,30.8454,30.9033,30.8358,30.884,78377.0
2023-02-08 14:20:00,32.01,32.01,31.96,31.96,88972.0,30.884,30.884,30.8358,30.8358,88972.0
2023-02-08 14:30:00,31.97,31.99,31.93,31.99,91719.0,30.8454,30.8647,30.8068,30.8647,91719.0
2023-02-08 14:40:00,31.99,32.0,31.93,31.99,122091.0,30.8647,30.8744,30.8068,30.8647,122091.0
2023-02-08 14:50:00,31.99,32.06,31.99,32.05,75545.0,30.8647,30.9322,30.8647,30.9226,75545.0
2023-02-08 15:00:00,32.05,32.06,31.99,32.04,162147.0,30.9226,30.9322,30.8647,30.9129,162147.0
2023-02-08 15:10:00,32.04,32.05,31.98,32.0,174286.0,30.9129,30.9226,30.8551,30.8744,174286.0
2023-02-08 15:20:00,32.01,32.07,32.01,32.05,196494.0,30.884,30.9419,30.884,30.9226,196494.0
2023-02-08 15:30:00,32.05,32.1,32.03,32.06,270721.0,30.9226,30.9708,30.9033,30.9322,270721.0
2023-02-08 15:40:00,32.06,32.06,31.95,31.96,208827.0,30.9322,30.9322,30.8261,30.8358,208827.0
2023-02-08 15:50:00,31.97,32.01,31.87,31.96,1206070.0,30.8454,30.884,30.7489,30.8358,1206070.0
2023-02-09 09:30:00,32.13,32.3,32.13,32.23,275791.0,30.9998,31.1638,30.9998,31.0963,275791.0
2023-02-09 09:40:00,32.24,32.24,32.04,32.15,123041.0,31.1059,31.1059,30.9129,31.0191,123041.0
2023-02-09 09:50:00,32.15,32.19,31.99,32.01,155443.0,31.0191,31.0577,30.8647,30.884,155443.0
2023-02-09 10:00:00,32.01,32.04,31.94,32.0,166556.0,30.884,30.9129,30.8165,30.8744,166556.0
2023-02-09 10:10:00,32.0,32.01,31.92,31.99,153635.0,30.8744,30.884,30.7972,30.8647,153635.0
2023-02-09 10:20:00,31.99,32.01,31.88,31.93,149207.0,30.8647,30.884,30.7586,30.8068,149207.0
2023-02-09 10:30:00,31.93,31.95,31.85,31.86,103814.0,30.8068,30.8261,30.7296,30.7393,103814.0
2023-02-09 10:40:00,31.85,31.95,31.83,31.91,131360.0,30.7296,30.8261,30.7103,30.7875,131360.0
2023-02-09 10:50:00,31.91,31.94,31.8,31.84,124925.0,30.7875,30.8165,30.6814,30.72,124925.0
2023-02-09 11:00:00,31.83,31.84,31.7,31.72,131184.0,30.7103,30.72,30.5849,30.6042,131184.0
2023-02-09 11:10:00,31.73,31.73,31.63,31.67,140562.0,30.6139,30.6139,30.5174,30.556,140562.0
2023-02-09 11:20:00,31.67,31.68,31.57,31.68,151669.0,30.556,30.5656,30.4595,30.5656,151669.0
2023-02-09 11:30:00,31.67,31.73,31.65,31.69,651464.0,30.556,30.6139,30.5367,30.5753,651464.0
2023-02-09 11:40:00,31.7,31.7,31.62,31.64,150095.0,30.5849,30.5849,30.5077,30.527,150095.0
2023-02-09 11:50:00,31.64,31.67,31.61,31.66,63962.0,30.527,30.556,30.4981,30.5463,63962.0
2023-02-09 12:00:00,31.67,31.71,31.66,31.68,73408.0,30.556,30.5946,30.5463,30.5656,73408.0
2023-02-09 12:10:00,31.67,31.7,31.63,31.7,43912.0,30.556,30.5849,30.5174,30.5849,43912.0
2023-02-09 12:20:00,31.7,31.7,31.59,31.59,76499.0,30.5849,30.5849,30.4788,30.4788,76499.0
2023-02-09 12:30:00,31.58,31.58,31.43,31.43,62714.0,30.4691,30.4691,30.3244,30.3244,62714.0
2023-02-09 12:40:00,31.43,31.47,31.38,31.39,73954.0,30.3244,30.363,30.2762,30.2858,73954.0
2023-02-09 12:50:00,31.39,31.43,31.37,31.42,60628.0,30.2858,30.3244,30.2665,30.3148,60628.0
2023-02-09 13:00:00,31.41,31.47,31.38,31.45,96092.0,30.3051,30.363,30.2762,30.3437,96092.0
2023-02-09 13:10:00,31.45,31.48,31.44,31.46,70956.0,30.3437,30.3726,30.3341,30.3534,70956.0
2023-02-09 13:20:00,31.46,31.46,31.36,31.37,304299.0,30.3534,30.3534,30.2569,30.2665,304299.0
2023-02-09 13:30:00,31.36,31.42,31.32,31.35,174664.0,30.2569,30.3148,30.2183,30.2472,174664.0
2023-02-09 13:40:00,31.35,31.35,31.29,31.33,160008.0,30.2472,30.2472,30.1893,30.2279,160008.0
2023-02-09 13:50:00,31.33,31.34,31.3,31.32,159737.0,30.2279,30.2376,30.199,30.2183,159737.0
2023-02-09 14:00:00,31.31,31.35,31.25,31.3,112476.0,30.2086,30.2472,30.1507,30.199,112476.0
2023-02-09 14:10:00,31.3,31.35,31.25,31.27,124809.0,30.199,30.2472,30.1507,30.17,124809.0
2023-02-09 14:20:00,31.28,31.31,31.25,31.3,100972.0,30.1797,30.2086,30.1507,30.199,100972.0
2023-02-09 14:30:00,31.3,31.33,31.28,31.31,101065.0,30.199,30.2279,30.1797,30.2086,101065.0
2023-02-09 14:40:00,31.3,31.34,31.28,31.32,93351.0,30.199,30.2376,30.1797,30.2183,93351.0
2023-02-09 14:50:00,31.32,31.33,31.28,31.33,105879.0,30.2183,30.2279,30.1797,30.2279,105879.0
2023-02-09 15:00:00,31.33,31.33,31.24,31.28,139582.0,30.2279,30.2279,30.1411,30.1797,139582.0
2023-02-09 15:10:00,31.29,31.3,31.24,31.25,135500.0,30.1893,30.199,30.1411,30.1507,135500.0
2023-02-09 15:20:00,31.25,31.26,31.19,31.21,150216.0,30.1507,30.1604,30.0928,30.1121,150216.0
2023-02-09 15:30:00,31.21,31.21,31.09,31.17,217714.0,30.1121,30.1121,29.9964,30.0736,217714.0
2023-02-09 15:40:00,31.17,31.2,31.13,31.15,274946.0,30.0736,30.1025,30.035,30.0543,274946.0
2023-02-09 15:50:00,31.14,31.23,31.1,31.15,1261920.0,30.0446,30.1314,30.006,30.0543,1261920.0
2023-02-10 09:30:00,31.04,31.1,30.87,31.0,355321.0,29.9481,30.006,29.7841,29.9095,355321.0
2023-02-10 09:40:00,31.01,31.2,31.0,31.2,609482.0,29.9192,30.1025,29.9095,30.1025,609482.0
2023-02-10 09:50:00,31.2,31.3,31.15,31.3,372676.0,30.1025,30.199,30.0543,30.199,372676.0
2023-02-10 10:00:00,31.3,31.44,31.19,31.44,267893.0,30.199,30.3341,30.0928,30.3341,267893.0
2023-02-10 10:10:00,31.44,31.52,31.43,31.5,263391.0,30.3341,30.4112,30.3244,30.3919,263391.0
2023-02-10 10:20:00,31.5,31.54,31.42,31.51,181168.0,30.3919,30.4305,30.3148,30.4016,181168.0
2023-02-10 10:30:00,31.52,31.61,31.5,31.55,251831.0,30.4112,30.4981,30.3919,30.4402,251831.0
2023-02-10 10:40:00,31.55,31.56,31.46,31.47,158346.0,30.4402,30.4498,30.3534,30.363,158346.0
2023-02-10 10:50:00,31.47,31.51,31.38,31.5,214803.0,30.363,30.4016,30.2762,30.3919,214803.0
2023-02-10 11:00:00,31.5,31.61,31.46,31.6,135485.0,30.3919,30.4981,30.3534,30.4884,135485.0
2023-02-10 11:10:00,31.61,31.61,31.49,31.56,106745.0,30.4981,30.4981,30.3823,30.4498,106745.0
2023-02-10 11:20:00,31.56,31.57,31.51,31.53,119517.0,30.4498,30.4595,30.4016,30.4209,119517.0
2023-02-10 11:30:00,31.53,31.54,31.44,31.45,76438.0,30.4209,30.4305,30.3341,30.3437,76438.0
2023-02-10 11:40:00,31.45,31.53,31.43,31.47,82238.0,30.3437,30.4209,30.3244,30.363,82238.0
2023-02-10 11:50:00,31.46,31.51,31.43,31.46,235007.0,30.3534,30.4016,30.3244,30.3534,235007.0
2023-02-10 12:00:00,31.46,31.47,31.37,31.43,246082.0,30.3534,30.363,30.2665,30.3244,246082.0
2023-02-10 12:10:00,31.44,31.49,31.41,31.46,134960.0,30.3341,30.3823,30.3051,30.3534,134960.0
2023-02-10 12:20:00,31.46,31.47,31.4,31.47,106212.0,30.3534,30.363,30.2955,30.363,106212.0
2023-02-10 12:30:00,31.48,31.54,31.46,31.49,106075.0,30.3726,30.4305,30.3534,30.3823,106075.0
2023-02-10 12:40:00,31.49,31.54,31.48,31.52,76603.0,30.3823,30.4305,30.3726,30.4112,76603.0
2023-02-10 12:50:00,31.51,31.56,31.49,31.55,88457.0,30.4016,30.4498,30.3823,30.4402,88457.0
2023-02-10 13:00:00,31.55,31.58,31.53,31.54,89689.0,30.4402,30.4691,30.4209,30.4305,89689.0
2023-02-10 13:10:00,31.54,31.59,31.52,31.59,43088.0,30.4305,30.4788,30.4112,30.4788,43088.0
2023-02-10 13:20:00,31.59,31.66,31.59,31.61,79288.0,30.4788,30.5463,30.4788,30.4981,79288.0
2023-02-10 13:30:00,31.61,31.62,31.58,31.62,77598.0,30.4981,30.5077,30.4691,30.5077,77598.0
2023-02-10 13:40:00,31.62,31.62,31.56,31.59,124076.0,30.5077,30.5077,30.4498,30.4788,124076.0
2023-02-10 13:50:00,31.59,31.59,31.51,31.53,74597.0,30.4788,30.4788,30.4016,30.4209,74597.0
2023-02-10 14:00:00,31.53,31.55,31.5,31.51,98456.0,30.4209,30.4402,30.3919,30.4016,98456.0
2023-02-10 14:10:00,31.51,31.61,31.48,31.6,185270.0,30.4016,30.4981,30.3726,30.4884,185270.0
2023-02-10 14:20:00,31.6,31.6,31.56,31.59,177396.0,30.4884,30.4884,30.4498,30.4788,177396.0
2023-02-10 14:30:00,31.59,31.63,31.53,31.55,131586.0,30.4788,30.5174,30.4209,30.4402,131586.0
2023-02-10 14:40:00,31.55,31.58,31.53,31.58,112664.0,30.4402,30.4691,30.4209,30.4691,112664.0
2023-02-10 14:50:00,31.58,31.63,31.56,31.62,118075.0,30.4691,30.5174,30.4498,30.5077,118075.0
2023-02-10 15:00:00,31.62,31.65,31.58,31.59,142869.0,30.5077,30.5367,30.4691,30.4788,142869.0
2023-02-10 15:10:00,31.59,31.6,31.55,31.58,156307.0,30.4788,30.4884,30.4402,30.4691,156307.0
2023-02-10 15:20:00,31.58,31.58,31.51,31.54,247196.0,30.4691,30.4691,30.4016,30.4305,247196.0
2023-02-10 15:30:00,31.54,31.62,31.53,31.61,331346.0,30.4305,30.5077,30.4209,30.4981,331346.0
2023-02-10 15:40:00,31.61,31.65,31.55,31.65,401933.0,30.4981,30.5367,30.4402,30.5367,401933.0
2023-02-10 15:50:00,31.64,31.65,31.55,31.58,1361782.0,30.527,30.5367,30.4402,30.4691,1361782.0
2023-02-13 09:30:00,31.27,31.69,31.27,31.68,1043746.0,30.17,30.5753,30.17,30.5656,1043746.0
2023-02-13 09:40:00,31.69,31.94,31.64,31.79,645651.0,30.5753,30.8165,30.527,30.6717,645651.0
2023-02-13 09:50:00,31.79,31.87,31.74,31.82,504380.0,30.6717,30.7489,30.6235,30.7007,504380.0
2023-02-13 10:00:00,31.84,31.84,31.69,31.79,295005.0,30.72,30.72,30.5753,30.6717,295005.0
2023-02-13 10:10:00,31.79,31.87,31.75,31.86,204741.0,30.6717,30.7489,30.6331,30.7393,204741.0
2023-02-13 10:20:00,31.86,32.0,31.83,32.0,603449.0,30.7393,30.8744,30.7103,30.8744,603449.0
2023-02-13 10:30:00,32.0,32.06,31.95,32.01,466149.0,30.8744,30.9322,30.8261,30.884,466149.0
2023-02-13 10:40:00,32.01,32.05,31.94,32.0,219601.0,30.884,30.9226,30.8165,30.8744,219601.0
2023-02-13 10:50:00,31.99,32.02,31.93,31.96,108124.0,30.8647,30.8937,30.8068,30.8358,108124.0
2023-02-13 11:00:00,31.96,31.98,31.91,31.98,123948.0,30.8358,30.8551,30.7875,30.8551,123948.0
2023-02-13 11:10:00,31.99,32.01,31.92,31.95,126406.0,30.8647,30.884,30.7972,30.8261,126406.0
2023-02-13 11:20:00,31.95,31.95,31.88,31.89,102675.0,30.8261,30.8261,30.7586,30.7682,102675.0
2023-02-13 11:30:00,31.9,31.9,31.76,31.77,136009.0,30.7779,30.7779,30.6428,30.6524,136009.0
2023-02-13 11:40:00,31.78,31.87,31.75,31.82,107869.0,30.6621,30.7489,30.6331,30.7007,107869.0
2023-02-13 11:50:00,31.82,31.82,31.75,31.79,119847.0,30.7007,30.7007,30.6331,30.6717,119847.0
2023-02-13 12:00:00,31.79,31.82,31.75,31.79,124566.0,30.6717,30.7007,30.6331,30.6717,124566.0
2023-02-13 12:10:00,31.8,31.81,31.74,31.76,91296.0,30.6814,30.691,30.6235,30.6428,91296.0
2023-02-13 12:20:00,31.76,31.82,31.75,31.78,81711.0,30.6428,30.7007,30.6331,30.6621,81711.0
2023-02-13 12:30:00,31.78,31.8,31.73,31.76,110826.0,30.6621,30.6814,30.6139,30.6428,110826.0
2023-02-13 12:40:00,31.76,31.82,31.73,31.79,85495.0,30.6428,30.7007,30.6139,30.6717,85495.0
2023-02-13 12:50:00,31.79,31.79,31.72,31.73,85632.0,30.6717,30.6717,30.6042,30.6139,85632.0
2023-02-13 13:00:00,31.73,31.78,31.72,31.76,131366.0,30.6139,30.6621,30.6042,30.6428,131366.0
2023-02-13 13:10:00,31.77,31.84,31.76,31.84,123429.0,30.6524,30.72,30.6428,30.72,123429.0
2023-02-13 13:20:00,31.84,31.85,31.77,31.79,199640.0,30.72,30.7296,30.6524,30.6717,199640.0
2023-02-13 13:30:00,31.8,31.86,31.79,31.81,185235.0,30.6814,30.7393,30.6717,30.691,185235.0
2023-02-13 13:40:00,31.81,31.85,31.77,31.84,151204.0,30.691,30.7296,30.6524,30.72,151204.0
2023-02-13 13:50:00,31.83,31.83,31.74,31.76,238374.0,30.7103,30.7103,30.6235,30.6428,238374.0
2023-02-13 14:00:00,31.77,31.81,31.72,31.77,297124.0,30.6524,30.691,30.6042,30.6524,297124.0
2023-02-13 14:10:00,31.77,31.83,31.76,31.82,200725.0,30.6524,30.7103,30.6428,30.7007,200725.0
2023-02-13 14:20:00,31.82,31.83,31.76,31.77,169430.0,30.7007,30.7103,30.6428,30.6524,169430.0
2023-02-13 14:30:00,31.78,31.82,31.77,31.8,161597.0,30.6621,30.7007,30.6524,30.6814,161597.0
2023-02-13 14:40:00,31.8,31.84,31.77,31.83,155077.0,30.6814,30.72,30.6524,30.7103,155077.0
2023-02-13 14:50:00,31.82,31.85,31.82,31.84,129553.0,30.7007,30.7296,30.7007,30.72,129553.0
2023-02-13 15:00:00,31.85,31.86,31.76,31.77,201164.0,30.7296,30.7393,30.6428,30.6524,201164.0
2023-02-13 15:10:00,31.77,31.8,31.73,31.8,287916.0,30.6524,30.6814,30.6139,30.6814,287916.0
2023-02-13 15:20:00,31.8,31.82,31.66,31.68,688488.0,30.6814,30.7007,30.5463,30.5656,688488.0
2023-02-13 15:30:00,31.68,31.69,31.53,31.62,1136328.0,30.5656,30.5753,30.4209,30.5077,1136328.0
2023-02-13 15:40:00,31.62,31.64,31.52,31.6,563156.0,30.5077,30.527,30.4112,30.4884,563156.0
2023-02-13 15:50:00,31.6,31.65,31.53,31.63,1639113.0,30.4884,30.5367,30.4209,30.5174,1639113.0
2023-02-14 09:30:00,31.54,31.54,31.22,31.33,360879.0,30.4305,30.4305,30.1218,30.2279,360879.0
2023-02-14 09:40:00,31.33,31.6,31.29,31.56,190869.0,30.2279,30.4884,30.1893,30.4498,190869.0
2023-02-14 09:50:00,31.56,31.67,31.55,31.59,254594.0,30.4498,30.556,30.4402,30.4788,254594.0
2023-02-14 10:00:00,31.6,31.63,31.53,31.55,147754.0,30.4884,30.5174,30.4209,30.4402,147754.0
2023-02-14 10:10:00,31.56,31.68,31.53,31.58,154605.0,30.4498,30.5656,30.4209,30.4691,154605.0
2023-02-14 10:20:00,31.59,31.61,31.36,31.38,108941.0,30.4788,30.4981,30.2569,30.2762,108941.0
2023-02-14 10:30:00,31.38,31.4,31.1,31.12,348578.0,30.2762,30.2955,30.006,30.0253,348578.0
2023-02-14 10:40:00,31.12,31.19,31.04,31.09,449563.0,30.0253,30.0928,29.9481,29.9964,449563.0
2023-02-14 10:50:00,31.09,31.12,31.02,31.07,260206.0,29.9964,30.0253,29.9288,29.9771,260206.0
2023-02-14 11:00:00,31.06,31.15,31.04,31.11,233094.0,29.9674,30.0543,29.9481,30.0157,233094.0
2023-02-14 11:10:00,31.11,31.18,31.07,31.17,107119.0,30.0157,30.0832,29.9771,30.0736,107119.0
2023-02-14 11:20:00,31.17,31.17,31.01,31.03,187465.0,30.0736,30.0736,29.9192,29.9385,187465.0
2023-02-14 11:30:00,31.02,31.02,30.88,30.91,383820.0,29.9288,29.9288,29.7938,29.8227,383820.0
2023-02-14 11:40:00,30.91,30.95,30.84,30.94,164690.0,29.8227,29.8613,29.7552,29.8516,164690.0
2023-02-14 11:50:00,30.93,30.94,30.85,30.93,206517.0,29.842,29.8516,29.7648,29.842,206517.0
2023-02-14 12:00:00,30.93,30.98,30.91,30.94,167027.0,29.842,29.8902,29.8227,29.8516,167027.0
2023-02-14 12:10:00,30.94,31.0,30.93,30.99,136639.0,29.8516,29.9095,29.842,29.8999,136639.0
2023-02-14 12:20:00,30.98,31.03,30.95,30.97,113399.0,29.8902,29.9385,29.8613,29.8806,113399.0
2023-02-14 12:30:00,30.97,31.01,30.95,30.96,78839.0,29.8806,29.9192,29.8613,29.8709,78839.0
2023-02-14 12:40:00,30.96,31.01,30.93,31.01,129509.0,29.8709,29.9192,29.842,29.9192,129509.0
2023-02-14 12:50:00,31.0,31.1,30.97,31.06,318520.0,29.9095,30.006,29.8806,29.9674,318520.0
2023-02-14 13:00:00,31.06,31.26,31.04,31.24,244296.0,29.9674,30.1604,29.9481,30.1411,244296.0
2023-02-14 13:10:00,31.25,31.38,31.22,31.31,184569.0,30.1507,30.2762,30.1218,30.2086,184569.0
2023-02-14 13:20:00,31.3,31.34,31.28,31.32,176933.0,30.199,30.2376,30.1797,30.2183,176933.0
2023-02-14 13:30:00,31.33,31.36,31.31,31.32,145198.0,30.2279,30.2569,30.2086,30.2183,145198.0
2023-02-14 13:40:00,31.33,31.34,31.2,31.26,241875.0,30.2279,30.2376,30.1025,30.1604,241875.0
2023-02-14 13:50:00,31.26,31.34,31.25,31.3,348355.0,30.1604,30.2376,30.1507,30.199,348355.0
2023-02-14 14:00:00,31.3,31.37,31.22,31.25,220320.0,30.199,30.2665,30.1218,30.1507,220320.0
2023-02-14 14:10:00,31.25,31.37,31.24,31.37,82544.0,30.1507,30.2665,30.1411,30.2665,82544.0
2023-02-14 14:20:00,31.36,31.4,31.34,31.39,88570.0,30.2569,30.2955,30.2376,30.2858,88570.0
2023-02-14 14:30:00,31.39,31.52,31.39,31.48,131044.0,30.2858,30.4112,30.2858,30.3726,131044.0
2023-02-14 14:40:00,31.48,31.5,31.45,31.48,92742.0,30.3726,30.3919,30.3437,30.3726,92742.0
2023-02-14 14:50:00,31.48,31.49,31.42,31.45,100351.0,30.3726,30.3823,30.3148,30.3437,100351.0
2023-02-14 15:00:00,31.45,31.51,31.45,31.46,121933.0,30.3437,30.4016,30.3437,30.3534,121933.0
2023-02-14 15:10:00,31.46,31.47,31.41,31.44,130447.0,30.3534,30.363,30.3051,30.3341,130447.0
2023-02-14 15:20:00,31.44,31.47,31.39,31.41,165654.0,30.3341,30.363,30.2858,30.3051,165654.0
2023-02-14 15:30:00,31.41,31.43,31.36,31.39,249199.0,30.3051,30.3244,30.2569,30.2858,249199.0
2023-02-14 15:40:00,31.38,31.45,31.38,31.41,283189.0,30.2762,30.3437,30.2762,30.3051,283189.0
2023-02-14 15:50:00,31.4,31.51,31.38,31.44,1364377.0,30.2955,30.4016,30.2762,30.3341,1364377.0
2023-02-15 09:30:00,31.22,31.22,31.01,31.18,334030.0,30.1218,30.1218,29.9192,30.0832,334030.0
2023-02-15 09:40:00,31.18,31.23,31.12,31.19,234568.0,30.0832,30.1314,30.0253,30.0928,234568.0
2023-02-15 09:50:00,31.19,31.21,30.98,31.1,443685.0,30.0928,30.1121,29.8902,30.006,443685.0
2023-02-15 10:00:00,31.1,31.45,31.08,31.27,592585.0,30.006,30.3437,29.9867,30.17,592585.0
2023-02-15 10:10:00,31.28,31.44,31.22,31.41,264932.0,30.1797,30.3341,30.1218,30.3051,264932.0
2023-02-15 10:20:00,31.41,31.42,31.32,31.34,134761.0,30.3051,30.3148,30.2183,30.2376,134761.0
2023-02-15 10:30:00,31.34,31.49,31.32,31.48,212925.0,30.2376,30.3823,30.2183,30.3726,212925.0
2023-02-15 10:40:00,31.48,31.5,31.36,31.42,192206.0,30.3726,30.3919,30.2569,30.3148,192206.0
2023-02-15 10:50:00,31.41,31.44,31.36,31.37,106483.0,30.3051,30.3341,30.2569,30.2665,106483.0
2023-02-15 11:00:00,31.36,31.43,31.35,31.43,236286.0,30.2569,30.3244,30.2472,30.3244,236286.0
2023-02-15 11:10:00,31.43,31.58,31.42,31.52,221900.0,30.3244,30.4691,30.3148,30.4112,221900.0
2023-02-15 11:20:00,31.52,31.65,31.49,31.64,204531.0,30.4112,30.5367,30.3823,30.527,204531.0
2023-02-15 11:30:00,31.65,31.72,31.59,31.61,188208.0,30.5367,30.6042,30.4788,30.4981,188208.0
2023-02-15 11:40:00,31.61,31.77,31.6,31.76,126010.0,30.4981,30.6524,30.4884,30.6428,126010.0
2023-02-15 11:50:00,31.76,31.77,31.69,31.74,131380.0,30.6428,30.6524,30.5753,30.6235,131380.0
2023-02-15 12:00:00,31.74,31.79,31.62,31.66,190860.0,30.6235,30.6717,30.5077,30.5463,190860.0
2023-02-15 12:10:00,31.65,31.67,31.6,31.62,119945.0,30.5367,30.556,30.4884,30.5077,119945.0
2023-02-15 12:20:00,31.61,31.72,31.58,31.66,276938.0,30.4981,30.6042,30.4691,30.5463,276938.0
2023-02-15 12:30:00,31.66,31.7,31.65,31.67,125691.0,30.5463,30.5849,30.5367,30.556,125691.0
2023-02-15 12:40:00,31.66,31.68,31.61,31.63,148777.0,30.5463,30.5656,30.4981,30.5174,148777.0
2023-02-15 12:50:00,31.63,31.65,31.58,31.6,86904.0,30.5174,30.5367,30.4691,30.4884,86904.0
2023-02-15 13:00:00,31.6,31.73,31.58,31.73,135844.0,30.4884,30.6139,30.4691,30.6139,135844.0
2023-02-15 13:10:00,31.72,31.76,31.71,31.76,334006.0,30.6042,30.6428,30.5946,30.6428,334006.0
2023-02-15 13:20:00,31.76,31.76,31.65,31.69,182691.0,30.6428,30.6428,30.5367,30.5753,182691.0
2023-02-15 13:30:00,31.69,31.7,31.64,31.66,125683.0,30.5753,30.5849,30.527,30.5463,125683.0
2023-02-15 13:40:00,31.67,31.68,31.64,31.66,145916.0,30.556,30.5656,30.527,30.5463,145916.0
2023-02-15 13:50:00,31.66,31.69,31.63,31.65,136385.0,30.5463,30.5753,30.5174,30.5367,136385.0
2023-02-15 14:00:00,31.65,31.65,31.59,31.63,185809.0,30.5367,30.5367,30.4788,30.5174,185809.0
2023-02-15 14:10:00,31.63,31.67,31.6,31.62,121914.0,30.5174,30.556,30.4884,30.5077,121914.0
2023-02-15 14:20:00,31.62,31.71,31.6,31.71,209421.0,30.5077,30.5946,30.4884,30.5946,209421.0
2023-02-15 14:30:00,31.71,31.71,31.64,31.71,253623.0,30.5946,30.5946,30.527,30.5946,253623.0
2023-02-15 14:40:00,31.71,31.77,31.67,31.72,140013.0,30.5946,30.6524,30.556,30.6042,140013.0
2023-02-15 14:50:00,31.72,31.73,31.67,31.69,100229.0,30.6042,30.6139,30.556,30.5753,100229.0
2023-02-15 15:00:00,31.69,31.74,31.69,31.73,203569.0,30.5753,30.6235,30.5753,30.6139,203569.0
2023-02-15 15:10:00,31.72,31.73,31.68,31.7,196246.0,30.6042,30.6139,30.5656,30.5849,196246.0
2023-02-15 15:20:00,31.7,31.74,31.68,31.71,299612.0,30.5849,30.6235,30.5656,30.5946,299612.0
2023-02-15 15:30:00,31.7,31.75,31.67,31.68,239124.0,30.5849,30.6331,30.556,30.5656,239124.0
2023-02-15 15:40:00,31.68,31.7,31.65,31.66,245488.0,30.5656,30.5849,30.5367,30.5463,245488.0
2023-02-15 15:50:00,31.66,31.72,31.61,31.68,1286505.0,30.5463,30.6042,30.4981,30.5656,1286505.0
2023-02-16 09:30:00,31.21,31.39,31.09,31.2,504317.0,30.1121,30.2858,29.9964,30.1025,504317.0
2023-02-16 09:40:00,31.2,31.28,31.1,31.12,269594.0,30.1025,30.1797,30.006,30.0253,269594.0
2023-02-16 09:50:00,31.13,31.26,31.12,31.26,359169.0,30.035,30.1604,30.0253,30.1604,359169.0
2023-02-16 10:00:00,31.26,31.38,31.21,31.36,253540.0,30.1604,30.2762,30.1121,30.2569,253540.0
2023-02-16 10:10:00,31.36,31.47,31.32,31.39,256905.0,30.2569,30.363,30.2183,30.2858,256905.0
2023-02-16 10:20:00,31.39,31.47,31.27,31.35,286294.0,30.2858,30.363,30.17,30.2472,286294.0
2023-02-16 10:30:00,31.35,31.45,31.34,31.42,178574.0,30.2472,30.3437,30.2376,30.3148,178574.0
2023-02-16 10:40:00,31.42,31.49,31.38,31.46,197658.0,30.3148,30.3823,30.2762,30.3534,197658.0
2023-02-16 10:50:00,31.47,31.61,31.46,31.5,559048.0,30.363,30.4981,30.3534,30.3919,559048.0
2023-02-16 11:00:00,31.5,31.51,31.42,31.47,215683.0,30.3919,30.4016,30.3148,30.363,215683.0
2023-02-16 11:10:00,31.47,31.49,31.4,31.45,154486.0,30.363,30.3823,30.2955,30.3437,154486.0
2023-02-16 11:20:00,31.45,31.45,31.38,31.38,284933.0,30.3437,30.3437,30.2762,30.2762,284933.0
2023-02-16 11:30:00,31.38,31.49,31.37,31.48,197463.0,30.2762,30.3823,30.2665,30.3726,197463.0
2023-02-16 11:40:00,31.46,31.52,31.37,31.5,245620.0,30.3534,30.4112,30.2665,30.3919,245620.0
2023-02-16 11:50:00,31.5,31.52,31.42,31.42,151243.0,30.3919,30.4112,30.3148,30.3148,151243.0
2023-02-16 12:00:00,31.43,31.45,31.37,31.41,159067.0,30.3244,30.3437,30.2665,30.3051,159067.0
2023-02-16 12:10:00,31.41,31.45,31.37,31.38,157206.0,30.3051,30.3437,30.2665,30.2762,157206.0
2023-02-16 12:20:00,31.39,31.48,31.39,31.47,113717.0,30.2858,30.3726,30.2858,30.363,113717.0
2023-02-16 12:30:00,31.47,31.52,31.45,31.47,127722.0,30.363,30.4112,30.3437,30.363,127722.0
2023-02-16 12:40:00,31.46,31.49,31.42,31.46,180264.0,30.3534,30.3823,30.3148,30.3534,180264.0
2023-02-16 12:50:00,31.47,31.51,31.45,31.46,292582.0,30.363,30.4016,30.3437,30.3534,292582.0
2023-02-16 13:00:00,31.47,31.52,31.41,31.45,176062.0,30.363,30.4112,30.3051,30.3437,176062.0
2023-02-16 13:10:00,31.46,31.48,31.38,31.41,125312.0,30.3534,30.3726,30.2762,30.3051,125312.0
2023-02-16 13:20:00,31.41,31.43,31.34,31.35,163189.0,30.3051,30.3244,30.2376,30.2472,163189.0
2023-02-16 13:30:00,31.36,31.48,31.3,31.4,262959.0,30.2569,30.3726,30.199,30.2955,262959.0
2023-02-16 13:40:00,31.41,31.41,31.28,31.36,165640.0,30.3051,30.3051,30.1797,30.2569,165640.0
2023-02-16 13:50:00,31.36,31.38,31.31,31.32,122903.0,30.2569,30.2762,30.2086,30.2183,122903.0
2023-02-16 14:00:00,31.32,31.32,31.22,31.24,287448.0,30.2183,30.2183,30.1218,30.1411,287448.0
2023-02-16 14:10:00,31.24,31.29,31.23,31.26,378290.0,30.1411,30.1893,30.1314,30.1604,378290.0
2023-02-16 14:20:00,31.26,31.26,31.2,31.21,332928.0,30.1604,30.1604,30.1025,30.1121,332928.0
2023-02-16 14:30:00,31.21,31.29,31.21,31.25,204264.0,30.1121,30.1893,30.1121,30.1507,204264.0
2023-02-16 14:40:00,31.25,31.25,31.16,31.16,204179.0,30.1507,30.1507,30.0639,30.0639,204179.0
2023-02-16 14:50:00,31.16,31.22,31.14,31.19,222936.0,30.0639,30.1218,30.0446,30.0928,222936.0
2023-02-16 15:00:00,31.18,31.25,31.15,31.21,419846.0,30.0832,30.1507,30.0543,30.1121,419846.0
2023-02-16 15:10:00,31.21,31.27,31.1,31.14,375286.0,30.1121,30.17,30.006,30.0446,375286.0
2023-02-16 15:20:00,31.14,31.21,31.12,31.14,414614.0,30.0446,30.1121,30.0253,30.0446,414614.0
2023-02-16 15:30:00,31.14,31.18,31.09,31.13,436074.0,30.0446,30.0832,29.9964,30.035,436074.0
2023-02-16 15:40:00,31.13,31.15,31.08,31.14,471873.0,30.035,30.0543,29.9867,30.0446,471873.0
2023-02-16 15:50:00,31.14,31.21,31.09,31.11,1387612.0,30.0446,30.1121,29.9964,30.0157,1387612.0
2023-02-17 09:30:00,31.01,31.04,30.8,31.04,666687.0,29.9192,29.9481,29.7166,29.9481,666687.0
2023-02-17 09:40:00,31.05,31.29,30.95,31.16,464961.0,29.9578,30.1893,29.8613,30.0639,464961.0
2023-02-17 09:50:00,31.16,31.19,31.08,31.16,213919.0,30.0639,30.0928,29.9867,30.0639,213919.0
2023-02-17 10:00:00,31.16,31.21,31.12,31.18,197891.0,30.0639,30.1121,30.0253,30.0832,197891.0
2023-02-17 10:10:00,31.18,31.34,31.15,31.33,228583.0,30.0832,30.2376,30.0543,30.2279,228583.0
2023-02-17 10:20:00,31.32,31.4,31.27,31.29,218857.0,30.2183,30.2955,30.17,30.1893,218857.0
2023-02-17 10:30:00,31.28,31.32,31.26,31.26,188711.0,30.1797,30.2183,30.1604,30.1604,188711.0
2023-02-17 10:40:00,31.26,31.26,31.13,31.19,287957.0,30.1604,30.1604,30.035,30.0928,287957.0
2023-02-17 10:50:00,31.18,31.24,31.18,31.21,148271.0,30.0832,30.1411,30.0832,30.1121,148271.0
2023-02-17 11:00:00,31.21,31.24,31.17,31.21,168751.0,30.1121,30.1411,30.0736,30.1121,168751.0
2023-02-17 11:10:00,31.21,31.21,31.14,31.17,181165.0,30.1121,30.1121,30.0446,30.0736,181165.0
2023-02-17 11:20:00,31.17,31.18,31.09,31.15,180458.0,30.0736,30.0832,29.9964,30.0543,180458.0
2023-02-17 11:30:00,31.15,31.15,31.09,31.15,216783.0,30.0543,30.0543,29.9964,30.0543,216783.0
2023-02-17 11:40:00,31.15,31.24,31.14,31.23,177084.0,30.0543,30.1411,30.0446,30.1314,177084.0
2023-02-17 11:50:00,31.22,31.22,31.16,31.2,110428.0,30.1218,30.1218,30.0639,30.1025,110428.0
2023-02-17 12:00:00,31.2,31.26,31.2,31.25,118099.0,30.1025,30.1604,30.1025,30.1507,118099.0
2023-02-17 12:10:00,31.25,31.27,31.22,31.25,168687.0,30.1507,30.17,30.1218,30.1507,168687.0
2023-02-17 12:20:00,31.25,31.3,31.24,31.29,111183.0,30.1507,30.199,30.1411,30.1893,111183.0
2023-02-17 12:30:00,31.28,31.29,31.22,31.23,141735.0,30.1797,30.1893,30.1218,30.1314,141735.0
2023-02-17 12:40:00,31.23,31.24,31.21,31.23,117692.0,30.1314,30.1411,30.1121,30.1314,117692.0
2023-02-17 12:50:00,31.24,31.24,31.17,31.19,128728.0,30.1411,30.1411,30.0736,30.0928,128728.0
2023-02-17 13:00:00,31.19,31.22,31.15,31.22,109446.0,30.0928,30.1218,30.0543,30.1218,109446.0
2023-02-17 13:10:00,31.22,31.28,31.22,31.25,135475.0,30.1218,30.1797,30.1218,30.1507,135475.0
2023-02-17 13:20:00,31.25,31.25,31.19,31.21,73787.0,30.1507,30.1507,30.0928,30.1121,73787.0
2023-02-17 13:30:00,31.21,31.22,31.17,31.2,101964.0,30.1121,30.1218,30.0736,30.1025,101964.0
2023-02-17 13:40:00,31.19,31.24,31.19,31.22,90508.0,30.0928,30.1411,30.0928,30.1218,90508.0
2023-02-17 13:50:00,31.22,31.22,31.17,31.21,111412.0,30.1218,30.1218,30.0736,30.1121,111412.0
2023-02-17 14:00:00,31.21,31.28,31.2,31.25,156979.0,30.1121,30.1797,30.1025,30.1507,156979.0
2023-02-17 14:10:00,31.24,31.26,31.2,31.22,81904.0,30.1411,30.1604,30.1025,30.1218,81904.0
2023-02-17 14:20:00,31.21,31.28,31.21,31.24,91707.0,30.1121,30.1797,30.1121,30.1411,91707.0
2023-02-17 14:30:00,31.25,31.26,31.21,31.25,116734.0,30.1507,30.1604,30.1121,30.1507,116734.0
2023-02-17 14:40:00,31.25,31.28,31.2,31.27,112194.0,30.1507,30.1797,30.1025,30.17,112194.0
2023-02-17 14:50:00,31.28,31.32,31.27,31.28,105406.0,30.1797,30.2183,30.17,30.1797,105406.0
2023-02-17 15:00:00,31.27,31.29,31.23,31.27,165726.0,30.17,30.1893,30.1314,30.17,165726.0
2023-02-17 15:10:00,31.27,31.28,31.19,31.2,167654.0,30.17,30.1797,30.0928,30.1025,167654.0
2023-02-17 15:20:00,31.21,31.25,31.2,31.22,174467.0,30.1121,30.1507,30.1025,30.1218,174467.0
2023-02-17 15:30:00,31.21,31.27,31.2,31.25,183774.0,30.1121,30.17,30.1025,30.1507,183774.0
2023-02-17 15:40:00,31.25,31.26,31.15,31.17,252834.0,30.1507,30.1604,30.0543,30.0736,252834.0
2023-02-17 15:50:00,31.17,31.28,31.16,31.22,1310361.0,30.0736,30.1797,30.0639,30.1218,1310361.0
2023-02-21 09:30:00,30.9,31.0,30.82,30.86,335556.0,29.813,29.9095,29.7359,29.7745,335556.0
2023-02-21 09:40:00,30.86,30.94,30.74,30.75,398172.0,29.7745,29.8516,29.6587,29.6683,398172.0
2023-02-21 09:50:00,30.75,30.87,30.75,30.85,213756.0,29.6683,29.7841,29.6683,29.7648,213756.0
2023-02-21 10:00:00,30.84,30.93,30.77,30.9,464324.0,29.7552,29.842,29.6876,29.813,464324.0
2023-02-21 10:10:00,30.9,30.9,30.76,30.84,174444.0,29.813,29.813,29.678,29.7552,174444.0
2023-02-21 10:20:00,30.83,30.87,30.74,30.8,165687.0,29.7455,29.7841,29.6587,29.7166,165687.0
2023-02-21 10:30:00,30.8,30.85,30.76,30.8,169320.0,29.7166,29.7648,29.678,29.7166,169320.0
2023-02-21 10:40:00,30.79,30.86,30.78,30.83,293845.0,29.7069,29.7745,29.6973,29.7455,293845.0
2023-02-21 10:50:00,30.84,30.87,30.74,30.76,225058.0,29.7552,29.7841,29.6587,29.678,225058.0
2023-02-21 11:00:00,30.77,30.85,30.73,30.73,208015.0,29.6876,29.7648,29.649,29.649,208015.0
2023-02-21 11:10:00,30.73,30.74,30.67,30.71,129386.0,29.649,29.6587,29.5911,29.6297,129386.0
2023-02-21 11:20:00,30.71,30.79,30.7,30.78,120952.0,29.6297,29.7069,29.6201,29.6973,120952.0
2023-02-21 11:30:00,30.78,30.82,30.73,30.78,182072.0,29.6973,29.7359,29.649,29.6973,182072.0
2023-02-21 11:40:00,30.79,30.79,30.74,30.77,132232.0,29.7069,29.7069,29.6587,29.6876,132232.0
2023-02-21 11:50:00,30.76,30.79,30.72,30.79,142969.0,29.678,29.7069,29.6394,29.7069,142969.0
2023-02-21 12:00:00,30.79,30.79,30.7,30.78,208566.0,29.7069,29.7069,29.6201,29.6973,208566.0
2023-02-21 12:10:00,30.77,30.78,30.7,30.73,307691.0,29.6876,29.6973,29.6201,29.649,307691.0
2023-02-21 12:20:00,30.73,30.75,30.69,30.71,149858.0,29.649,29.6683,29.6104,29.6297,149858.0
2023-02-21 12:30:00,30.71,30.72,30.61,30.7,211233.0,29.6297,29.6394,29.5333,29.6201,211233.0
2023-02-21 12:40:00,30.71,30.78,30.7,30.77,233447.0,29.6297,29.6973,29.6201,29.6876,233447.0
2023-02-21 12:50:00,30.77,30.78,30.72,30.76,126683.0,29.6876,29.6973,29.6394,29.678,126683.0
2023-02-21 13:00:00,30.75,30.78,30.7,30.71,168681.0,29.6683,29.6973,29.6201,29.6297,168681.0
2023-02-21 13:10:00,30.71,30.71,30.64,30.66,174566.0,29.6297,29.6297,29.5622,29.5815,174566.0
2023-02-21 13:20:00,30.65,30.66,30.6,30.64,193000.0,29.5718,29.5815,29.5236,29.5622,193000.0
2023-02-21 13:30:00,30.64,30.74,30.63,30.73,209552.0,29.5622,29.6587,29.5525,29.649,209552.0
2023-02-21 13:40:00,30.72,30.76,30.66,30.71,151331.0,29.6394,29.678,29.5815,29.6297,151331.0
2023-02-21 13:50:00,30.71,30.8,30.68,30.78,458137.0,29.6297,29.7166,29.6008,29.6973,458137.0
2023-02-21 14:00:00,30.78,30.81,30.7,30.73,311119.0,29.6973,29.7262,29.6201,29.649,311119.0
2023-02-21 14:10:00,30.72,30.73,30.69,30.73,121666.0,29.6394,29.649,29.6104,29.649,121666.0
2023-02-21 14:20:00,30.71,30.75,30.69,30.73,123403.0,29.6297,29.6683,29.6104,29.649,123403.0
2023-02-21 14:30:00,30.73,30.75,30.7,30.74,161036.0,29.649,29.6683,29.6201,29.6587,161036.0
2023-02-21 14:40:00,30.74,30.77,30.7,30.76,198547.0,29.6587,29.6876,29.6201,29.678,198547.0
2023-02-21 14:50:00,30.76,30.77,30.7,30.73,190180.0,29.678,29.6876,29.6201,29.649,190180.0
2023-02-21 15:00:00,30.73,30.76,30.71,30.73,314953.0,29.649,29.678,29.6297,29.649,314953.0
2023-02-21 15:10:00,30.73,30.74,30.67,30.71,265083.0,29.649,29.6587,29.5911,29.6297,265083.0
2023-02-21 15:20:00,30.71,30.74,30.66,30.67,297839.0,29.6297,29.6587,29.5815,29.5911,297839.0
2023-02-21 15:30:00,30.67,30.73,30.66,30.7,292968.0,29.5911,29.649,29.5815,29.6201,292968.0
2023-02-21 15:40:00,30.7,30.73,30.65,30.7,334668.0,29.6201,29.649,29.5718,29.6201,334668.0
2023-02-21 15:50:00,30.7,30.72,30.56,30.58,1511090.0,29.6201,29.6394,29.485,29.5043,1511090.0
2023-02-22 09:30:00,30.66,30.87,30.62,30.69,830289.0,29.5815,29.7841,29.5429,29.6104,830289.0
2023-02-22 09:40:00,30.69,30.7,30.63,30.67,433398.0,29.6104,29.6201,29.5525,29.5911,433398.0
2023-02-22 09:50:00,30.67,30.68,30.55,30.58,209150.0,29.5911,29.6008,29.4754,29.5043,209150.0
2023-02-22 10:00:00,30.58,30.59,30.48,30.5,249376.0,29.5043,29.514,29.4078,29.4271,249376.0
2023-02-22 10:10:00,30.49,30.49,30.38,30.43,257848.0,29.4175,29.4175,29.3113,29.3596,257848.0
2023-02-22 10:20:00,30.42,30.51,30.39,30.39,953697.0,29.3499,29.4368,29.321,29.321,953697.0
2023-02-22 10:30:00,30.39,30.48,30.31,30.4,415843.0,29.321,29.4078,29.2438,29.3306,415843.0
2023-02-22 10:40:00,30.4,30.44,30.37,30.41,318831.0,29.3306,29.3692,29.3017,29.3403,318831.0
2023-02-22 10:50:00,30.41,30.45,30.29,30.29,1009313.0,29.3403,29.3789,29.2245,29.2245,1009313.0
2023-02-22 11:00:00,30.29,30.39,30.29,30.39,365202.0,29.2245,29.321,29.2245,29.321,365202.0
2023-02-22 11:10:00,30.39,30.39,30.25,30.27,135299.0,29.321,29.321,29.1859,29.2052,135299.0
2023-02-22 11:20:00,30.27,30.32,30.24,30.26,245447.0,29.2052,29.2535,29.1763,29.1956,245447.0
2023-02-22 11:30:00,30.27,30.33,30.24,30.25,215538.0,29.2052,29.2631,29.1763,29.1859,215538.0
2023-02-22 11:40:00,30.25,30.34,30.24,30.27,208721.0,29.1859,29.2727,29.1763,29.2052,208721.0
2023-02-22 11:50:00,30.27,30.31,30.25,30.28,209014.0,29.2052,29.2438,29.1859,29.2149,209014.0
2023-02-22 12:00:00,30.28,30.33,30.23,30.3,193457.0,29.2149,29.2631,29.1666,29.2342,193457.0
2023-02-22 12:10:00,30.3,30.35,30.27,30.32,208993.0,29.2342,29.2824,29.2052,29.2535,208993.0
2023-02-22 12:20:00,30.32,30.37,30.32,30.33,171200.0,29.2535,29.3017,29.2535,29.2631,171200.0
2023-02-22 12:30:00,30.34,30.36,30.28,30.3,450346.0,29.2727,29.292,29.2149,29.2342,450346.0
2023-02-22 12:40:00,30.3,30.37,30.3,30.34,126132.0,29.2342,29.3017,29.2342,29.2727,126132.0
2023-02-22 12:50:00,30.35,30.37,30.3,30.32,133385.0,29.2824,29.3017,29.2342,29.2535,133385.0
2023-02-22 13:00:00,30.33,30.33,30.26,30.29,215543.0,29.2631,29.2631,29.1956,29.2245,215543.0
2023-02-22 13:10:00,30.29,30.34,30.26,30.34,110628.0,29.2245,29.2727,29.1956,29.2727,110628.0
2023-02-22 13:20:00,30.34,30.41,30.31,30.4,524757.0,29.2727,29.3403,29.2438,29.3306,524757.0
2023-02-22 13:30:00,30.41,30.41,30.33,30.38,181776.0,29.3403,29.3403,29.2631,29.3113,181776.0
2023-02-22 13:40:00,30.38,30.4,30.36,30.38,210437.0,29.3113,29.3306,29.292,29.3113,210437.0
2023-02-22 13:50:00,30.37,30.42,30.36,30.41,170208.0,29.3017,29.3499,29.292,29.3403,170208.0
2023-02-22 14:00:00,30.41,30.46,30.3,30.36,437063.0,29.3403,29.3885,29.2342,29.292,437063.0
2023-02-22 14:10:00,30.36,30.39,30.25,30.33,556407.0,29.292,29.321,29.1859,29.2631,556407.0
2023-02-22 14:20:00,30.33,30.37,30.25,30.25,182890.0,29.2631,29.3017,29.1859,29.1859,182890.0
2023-02-22 14:30:00,30.25,30.27,30.15,30.16,210245.0,29.1859,29.2052,29.0894,29.0991,210245.0
2023-02-22 14:40:00,30.16,30.19,30.08,30.19,199376.0,29.0991,29.128,29.0219,29.128,199376.0
2023-02-22 14:50:00,30.19,30.19,30.04,30.04,217963.0,29.128,29.128,28.9833,28.9833,217963.0
2023-02-22 15:00:00,30.05,30.08,29.96,30.01,314267.0,28.9929,29.0219,28.9061,28.9544,314267.0
2023-02-22 15:10:00,30.01,30.04,29.96,29.97,485922.0,28.9544,28.9833,28.9061,28.9158,485922.0
2023-02-22 15:20:00,29.96,30.01,29.93,29.93,320735.0,28.9061,28.9544,28.8772,28.8772,320735.0
2023-02-22 15:30:00,29.93,29.95,29.88,29.89,381546.0,28.8772,28.8965,28.8289,28.8386,381546.0
2023-02-22 15:40:00,29.89,29.91,29.78,29.8,640726.0,28.8386,28.8579,28.7324,28.7517,640726.0
2023-02-22 15:50:00,29.8,30.01,29.76,30.01,2133611.0,28.7517,28.9544,28.7132,28.9544,2133611.0
2023-02-23 09:30:00,30.31,30.48,30.26,30.43,537566.0,29.2438,29.4078,29.1956,29.3596,537566.0
2023-02-23 09:40:00,30.43,30.58,30.42,30.48,440158.0,29.3596,29.5043,29.3499,29.4078,440158.0
2023-02-23 09:50:00,30.47,30.58,30.46,30.57,303529.0,29.3982,29.5043,29.3885,29.4947,303529.0
2023-02-23 10:00:00,30.57,30.58,30.31,30.35,446257.0,29.4947,29.5043,29.2438,29.2824,446257.0
2023-02-23 10:10:00,30.35,30.45,30.25,30.38,448700.0,29.2824,29.3789,29.1859,29.3113,448700.0
2023-02-23 10:20:00,30.39,30.49,30.34,30.49,201977.0,29.321,29.4175,29.2727,29.4175,201977.0
2023-02-23 10:30:00,30.5,30.54,30.4,30.53,209590.0,29.4271,29.4657,29.3306,29.4561,209590.0
2023-02-23 10:40:00,30.52,30.53,30.44,30.46,223881.0,29.4464,29.4561,29.3692,29.3885,223881.0
2023-02-23 10:50:00,30.46,30.49,30.4,30.45,224385.0,29.3885,29.4175,29.3306,29.3789,224385.0
2023-02-23 11:00:00,30.44,30.51,30.4,30.44,483274.0,29.3692,29.4368,29.3306,29.3692,483274.0
2023-02-23 11:10:00,30.44,30.49,30.43,30.44,244450.0,29.3692,29.4175,29.3596,29.3692,244450.0
2023-02-23 11:20:00,30.44,30.44,30.37,30.41,217668.0,29.3692,29.3692,29.3017,29.3403,217668.0
2023-02-23 11:30:00,30.41,30.41,30.34,30.39,203846.0,29.3403,29.3403,29.2727,29.321,203846.0
2023-02-23 11:40:00,30.4,30.4,30.28,30.29,132594.0,29.3306,29.3306,29.2149,29.2245,132594.0
2023-02-23 11:50:00,30.29,30.29,30.17,30.17,236433.0,29.2245,29.2245,29.1087,29.1087,236433.0
2023-02-23 12:00:00,30.18,30.27,30.16,30.18,281315.0,29.1184,29.2052,29.0991,29.1184,281315.0
2023-02-23 12:10:00,30.19,30.28,30.16,30.25,176661.0,29.128,29.2149,29.0991,29.1859,176661.0
2023-02-23 12:20:00,30.25,30.36,30.22,30.34,260209.0,29.1859,29.292,29.157,29.2727,260209.0
2023-02-23 12:30:00,30.35,30.46,30.31,30.43,523205.0,29.2824,29.3885,29.2438,29.3596,523205.0
2023-02-23 12:40:00,30.43,30.43,30.38,30.4,326322.0,29.3596,29.3596,29.3113,29.3306,326322.0
2023-02-23 12:50:00,30.4,30.43,30.35,30.36,329006.0,29.3306,29.3596,29.2824,29.292,329006.0
2023-02-23 13:00:00,30.36,30.4,30.3,30.32,263673.0,29.292,29.3306,29.2342,29.2535,263673.0
2023-02-23 13:10:00,30.33,30.34,30.27,30.32,156718.0,29.2631,29.2727,29.2052,29.2535,156718.0
2023-02-23 13:20:00,30.32,30.35,30.27,30.35,280443.0,29.2535,29.2824,29.2052,29.2824,280443.0
2023-02-23 13:30:00,30.35,30.37,30.31,30.37,221257.0,29.2824,29.3017,29.2438,29.3017,221257.0
2023-02-23 13:40:00,30.37,30.4,30.34,30.36,248600.0,29.3017,29.3306,29.2727,29.292,248600.0
2023-02-23 13:50:00,30.36,30.39,30.35,30.36,161947.0,29.292,29.321,29.2824,29.292,161947.0
2023-02-23 14:00:00,30.37,30.37,30.3,30.32,204416.0,29.3017,29.3017,29.2342,29.2535,204416.0
2023-02-23 14:10:00,30.31,30.41,30.29,30.4,273570.0,29.2438,29.3403,29.2245,29.3306,273570.0
2023-02-23 14:20:00,30.4,30.47,30.39,30.46,244788.0,29.3306,29.3982,29.321,29.3885,244788.0
2023-02-23 14:30:00,30.47,30.59,30.45,30.58,249358.0,29.3982,29.514,29.3789,29.5043,249358.0
2023-02-23 14:40:00,30.59,30.63,30.57,30.62,153874.0,29.514,29.5525,29.4947,29.5429,153874.0
2023-02-23 14:50:00,30.62,30.63,30.58,30.6,208046.0,29.5429,29.5525,29.5043,29.5236,208046.0
2023-02-23 15:00:00,30.6,30.67,30.59,30.66,150161.0,29.5236,29.5911,29.514,29.5815,150161.0
2023-02-23 15:10:00,30.67,30.71,30.65,30.7,229581.0,29.5911,29.6297,29.5718,29.6201,229581.0
2023-02-23 15:20:00,30.7,30.75,30.67,30.74,219034.0,29.6201,29.6683,29.5911,29.6587,219034.0
2023-02-23 15:30:00,30.74,30.77,30.7,30.71,317625.0,29.6587,29.6876,29.6201,29.6297,317625.0
2023-02-23 15:40:00,30.71,30.72,30.65,30.69,451739.0,29.6297,29.6394,29.5718,29.6104,451739.0
2023-02-23 15:50:00,30.69,30.7,30.61,30.65,1203024.0,29.6104,29.6201,29.5333,29.5718,1203024.0
2023-02-24 09:30:00,30.39,30.44,30.21,30.41,276803.0,29.321,29.3692,29.1473,29.3403,276803.0
2023-02-24 09:40:00,30.42,30.44,30.24,30.33,221611.0,29.3499,29.3692,29.1763,29.2631,221611.0
2023-02-24 09:50:00,30.32,30.44,30.31,30.42,193844.0,29.2535,29.3692,29.2438,29.3499,193844.0
2023-02-24 10:00:00,30.41,30.56,30.37,30.51,276025.0,29.3403,29.485,29.3017,29.4368,276025.0
2023-02-24 10:10:00,30.5,30.52,30.44,30.47,210241.0,29.4271,29.4464,29.3692,29.3982,210241.0
2023-02-24 10:20:00,30.46,30.51,30.45,30.48,154471.0,29.3885,29.4368,29.3789,29.4078,154471.0
2023-02-24 10:30:00,30.48,30.48,30.36,30.41,172802.0,29.4078,29.4078,29.292,29.3403,172802.0
2023-02-24 10:40:00,30.41,30.47,30.38,30.39,208171.0,29.3403,29.3982,29.3113,29.321,208171.0
2023-02-24 10:50:00,30.39,30.41,30.33,30.38,163555.0,29.321,29.3403,29.2631,29.3113,163555.0
2023-02-24 11:00:00,30.38,30.53,30.37,30.52,246612.0,29.3113,29.4561,29.3017,29.4464,246612.0
2023-02-24 11:10:00,30.53,30.54,30.48,30.52,155991.0,29.4561,29.4657,29.4078,29.4464,155991.0
2023-02-24 11:20:00,30.52,30.62,30.49,30.59,172110.0,29.4464,29.5429,29.4175,29.514,172110.0
2023-02-24 11:30:00,30.6,30.62,30.52,30.52,137339.0,29.5236,29.5429,29.4464,29.4464,137339.0
2023-02-24 11:40:00,30.52,30.63,30.51,30.61,144118.0,29.4464,29.5525,29.4368,29.5333,144118.0
2023-02-24 11:50:00,30.6,30.65,30.59,30.61,143484.0,29.5236,29.5718,29.514,29.5333,143484.0
2023-02-24 12:00:00,30.62,30.64,30.59,30.62,148106.0,29.5429,29.5622,29.514,29.5429,148106.0
2023-02-24 12:10:00,30.63,30.64,30.56,30.59,138331.0,29.5525,29.5622,29.485,29.514,138331.0
2023-02-24 12:20:00,30.59,30.62,30.58,30.62,143598.0,29.514,29.5429,29.5043,29.5429,143598.0
2023-02-24 12:30:00,30.62,30.63,30.56,30.58,142490.0,29.5429,29.5525,29.485,29.5043,142490.0
2023-02-24 12:40:00,30.59,30.6,30.57,30.59,109934.0,29.514,29.5236,29.4947,29.514,109934.0
2023-02-24 12:50:00,30.59,30.59,30.54,30.58,98326.0,29.514,29.514,29.4657,29.5043,98326.0
2023-02-24 13:00:00,30.57,30.61,30.55,30.56,168840.0,29.4947,29.5333,29.4754,29.485,168840.0
2023-02-24 13:10:00,30.56,30.57,30.53,30.54,120663.0,29.485,29.4947,29.4561,29.4657,120663.0
2023-02-24 13:20:00,30.54,30.6,30.53,30.59,144321.0,29.4657,29.5236,29.4561,29.514,144321.0
2023-02-24 13:30:00,30.58,30.59,30.53,30.58,127478.0,29.5043,29.514,29.4561,29.5043,127478.0
2023-02-24 13:40:00,30.58,30.67,30.57,30.67,208952.0,29.5043,29.5911,29.4947,29.5911,208952.0
2023-02-24 13:50:00,30.66,30.7,30.66,30.69,145363.0,29.5815,29.6201,29.5815,29.6104,145363.0
2023-02-24 14:00:00,30.69,30.73,30.68,30.71,205242.0,29.6104,29.649,29.6008,29.6297,205242.0
2023-02-24 14:10:00,30.71,30.73,30.67,30.69,127638.0,29.6297,29.649,29.5911,29.6104,127638.0
2023-02-24 14:20:00,30.69,30.7,30.65,30.69,171507.0,29.6104,29.6201,29.5718,29.6104,171507.0
2023-02-24 14:30:00,30.68,30.69,30.63,30.66,172775.0,29.6008,29.6104,29.5525,29.5815,172775.0
2023-02-24 14:40:00,30.66,30.75,30.62,30.73,173181.0,29.5815,29.6683,29.5429,29.649,173181.0
2023-02-24 14:50:00,30.74,30.81,30.73,30.78,164460.0,29.6587,29.7262,29.649,29.6973,164460.0
2023-02-24 15:00:00,30.78,30.82,30.75,30.79,201648.0,29.6973,29.7359,29.6683,29.7069,201648.0
2023-02-24 15:10:00,30.79,30.79,30.71,30.77,246719.0,29.7069,29.7069,29.6297,29.6876,246719.0
2023-02-24 15:20:00,30.77,30.79,30.75,30.77,323937.0,29.6876,29.7069,29.6683,29.6876,323937.0
2023-02-24 15:30:00,30.77,30.77,30.7,30.73,261597.0,29.6876,29.6876,29.6201,29.649,261597.0
2023-02-24 15:40:00,30.73,30.78,30.71,30.76,630382.0,29.649,29.6973,29.6297,29.678,630382.0
2023-02-24 15:50:00,30.76,30.77,30.68,30.76,1571072.0,29.678,29.6876,29.6008,29.678,1571072.0
2023-02-27 09:30:00,31.32,31.79,31.26,31.38,1451701.0,30.3263,30.7814,30.2682,30.3844,1451701.0
2023-02-27 09:40:00,31.37,31.45,31.28,31.39,829059.0,30.3747,30.4522,30.2876,30.3941,829059.0
2023-02-27 09:50:00,31.38,31.51,31.23,31.48,621773.0,30.3844,30.5103,30.2392,30.4812,621773.0
2023-02-27 10:00:00,31.48,31.48,31.04,31.06,624117.0,30.4812,30.4812,30.0552,30.0746,624117.0
2023-02-27 10:10:00,31.06,31.19,31.01,31.16,456000.0,30.0746,30.2004,30.0261,30.1714,456000.0
2023-02-27 10:20:00,31.15,31.18,31.05,31.07,298877.0,30.1617,30.1907,30.0649,30.0842,298877.0
2023-02-27 10:30:00,31.06,31.07,30.88,30.9,435613.0,30.0746,30.0842,29.9003,29.9196,435613.0
2023-02-27 10:40:00,30.9,31.01,30.85,30.96,323333.0,29.9196,30.0261,29.8712,29.9777,323333.0
2023-02-27 10:50:00,30.96,30.99,30.88,30.99,257229.0,29.9777,30.0068,29.9003,30.0068,257229.0
2023-02-27 11:00:00,30.99,31.0,30.9,30.91,148546.0,30.0068,30.0165,29.9196,29.9293,148546.0
2023-02-27 11:10:00,30.91,30.92,30.77,30.89,353010.0,29.9293,29.939,29.7938,29.9099,353010.0
2023-02-27 11:20:00,30.89,30.97,30.85,30.88,184516.0,29.9099,29.9874,29.8712,29.9003,184516.0
2023-02-27 11:30:00,30.87,30.89,30.75,30.81,361030.0,29.8906,29.9099,29.7744,29.8325,361030.0
2023-02-27 11:40:00,30.81,30.86,30.76,30.77,175526.0,29.8325,29.8809,29.7841,29.7938,175526.0
2023-02-27 11:50:00,30.77,30.83,30.73,30.76,134346.0,29.7938,29.8518,29.755,29.7841,134346.0
2023-02-27 12:00:00,30.76,30.78,30.7,30.7,180625.0,29.7841,29.8034,29.726,29.726,180625.0
2023-02-27 12:10:00,30.7,30.78,30.69,30.74,199773.0,29.726,29.8034,29.7163,29.7647,199773.0
2023-02-27 12:20:00,30.73,30.75,30.68,30.74,247319.0,29.755,29.7744,29.7066,29.7647,247319.0
2023-02-27 12:30:00,30.74,30.8,30.73,30.79,228089.0,29.7647,29.8228,29.755,29.8131,228089.0
2023-02-27 12:40:00,30.79,30.8,30.72,30.77,190731.0,29.8131,29.8228,29.7453,29.7938,190731.0
2023-02-27 12:50:00,30.77,30.77,30.67,30.68,144575.0,29.7938,29.7938,29.6969,29.7066,144575.0
2023-02-27 13:00:00,30.69,30.71,30.64,30.67,135128.0,29.7163,29.7357,29.6679,29.6969,135128.0
2023-02-27 13:10:00,30.67,30.76,30.66,30.75,125566.0,29.6969,29.7841,29.6872,29.7744,125566.0
2023-02-27 13:20:00,30.75,30.75,30.67,30.71,141562.0,29.7744,29.7744,29.6969,29.7357,141562.0
2023-02-27 13:30:00,30.72,30.79,30.7,30.71,125576.0,29.7453,29.8131,29.726,29.7357,125576.0
2023-02-27 13:40:00,30.71,30.72,30.66,30.67,177098.0,29.7357,29.7453,29.6872,29.6969,177098.0
2023-02-27 13:50:00,30.67,30.76,30.66,30.76,263056.0,29.6969,29.7841,29.6872,29.7841,263056.0
2023-02-27 14:00:00,30.76,30.79,30.73,30.76,143215.0,29.7841,29.8131,29.755,29.7841,143215.0
2023-02-27 14:10:00,30.75,30.82,30.75,30.82,244846.0,29.7744,29.8422,29.7744,29.8422,244846.0
2023-02-27 14:20:00,30.82,30.83,30.74,30.81,182037.0,29.8422,29.8518,29.7647,29.8325,182037.0
2023-02-27 14:30:00,30.82,30.83,30.76,30.77,270570.0,29.8422,29.8518,29.7841,29.7938,270570.0
2023-02-27 14:40:00,30.77,30.78,30.71,30.74,204772.0,29.7938,29.8034,29.7357,29.7647,204772.0
2023-02-27 14:50:00,30.74,30.75,30.71,30.72,204679.0,29.7647,29.7744,29.7357,29.7453,204679.0
2023-02-27 15:00:00,30.72,30.77,30.66,30.69,271443.0,29.7453,29.7938,29.6872,29.7163,271443.0
2023-02-27 15:10:00,30.68,30.71,30.66,30.68,194306.0,29.7066,29.7357,29.6872,29.7066,194306.0
2023-02-27 15:20:00,30.68,30.8,30.67,30.8,209353.0,29.7066,29.8228,29.6969,29.8228,209353.0
2023-02-27 15:30:00,30.79,30.81,30.73,30.75,375007.0,29.8131,29.8325,29.755,29.7744,375007.0
2023-02-27 15:40:00,30.74,30.84,30.74,30.8,291520.0,29.7647,29.8615,29.7647,29.8228,291520.0
2023-02-27 15:50:00,30.8,30.82,30.71,30.76,1997152.0,29.8228,29.8422,29.7357,29.7841,1997152.0
2023-02-28 09:30:00,30.76,30.76,30.56,30.64,286983.0,29.7841,29.7841,29.5904,29.6679,286983.0
2023-02-28 09:40:00,30.64,30.77,30.57,30.73,133460.0,29.6679,29.7938,29.6001,29.755,133460.0
2023-02-28 09:50:00,30.73,30.75,30.65,30.67,211407.0,29.755,29.7744,29.6776,29.6969,211407.0
2023-02-28 10:00:00,30.67,30.67,30.49,30.49,171951.0,29.6969,29.6969,29.5226,29.5226,171951.0
2023-02-28 10:10:00,30.49,30.56,30.44,30.55,145330.0,29.5226,29.5904,29.4742,29.5807,145330.0
2023-02-28 10:20:00,30.55,30.66,30.53,30.59,136092.0,29.5807,29.6872,29.5614,29.6195,136092.0
2023-02-28 10:30:00,30.6,30.71,30.57,30.67,146338.0,29.6291,29.7357,29.6001,29.6969,146338.0
2023-02-28 10:40:00,30.68,30.75,30.65,30.68,100440.0,29.7066,29.7744,29.6776,29.7066,100440.0
2023-02-28 10:50:00,30.68,30.73,30.63,30.7,85700.0,29.7066,29.755,29.6582,29.726,85700.0
2023-02-28 11:00:00,30.71,30.81,30.69,30.81,236780.0,29.7357,29.8325,29.7163,29.8325,236780.0
2023-02-28 11:10:00,30.81,30.89,30.8,30.89,242967.0,29.8325,29.9099,29.8228,29.9099,242967.0
2023-02-28 11:20:00,30.88,30.91,30.79,30.8,135792.0,29.9003,29.9293,29.8131,29.8228,135792.0
2023-02-28 11:30:00,30.81,30.86,30.79,30.8,93094.0,29.8325,29.8809,29.8131,29.8228,93094.0
2023-02-28 11:40:00,30.81,30.88,30.8,30.88,98073.0,29.8325,29.9003,29.8228,29.9003,98073.0
2023-02-28 11:50:00,30.87,30.91,30.85,30.88,116203.0,29.8906,29.9293,29.8712,29.9003,116203.0
2023-02-28 12:00:00,30.89,30.91,30.85,30.86,214306.0,29.9099,29.9293,29.8712,29.8809,214306.0
2023-02-28 12:10:00,30.86,30.9,30.84,30.9,50852.0,29.8809,29.9196,29.8615,29.9196,50852.0
2023-02-28 12:20:00,30.9,30.93,30.88,30.91,59838.0,29.9196,29.9487,29.9003,29.9293,59838.0
2023-02-28 12:30:00,30.91,30.95,30.89,30.92,85288.0,29.9293,29.968,29.9099,29.939,85288.0
2023-02-28 12:40:00,30.91,30.95,30.89,30.94,69240.0,29.9293,29.968,29.9099,29.9584,69240.0
2023-02-28 12:50:00,30.95,31.0,30.94,30.94,148956.0,29.968,30.0165,29.9584,29.9584,148956.0
2023-02-28 13:00:00,30.95,30.97,30.87,30.89,202013.0,29.968,29.9874,29.8906,29.9099,202013.0
2023-02-28 13:10:00,30.89,30.91,30.83,30.84,94033.0,29.9099,29.9293,29.8518,29.8615,94033.0
2023-02-28 13:20:00,30.84,30.86,30.82,30.83,109504.0,29.8615,29.8809,29.8422,29.8518,109504.0
2023-02-28 13:30:00,30.84,30.85,30.76,30.77,97554.0,29.8615,29.8712,29.7841,29.7938,97554.0
2023-02-28 13:40:00,30.77,30.78,30.75,30.76,134261.0,29.7938,29.8034,29.7744,29.7841,134261.0
2023-02-28 13:50:00,30.76,30.78,30.73,30.75,95932.0,29.7841,29.8034,29.755,29.7744,95932.0
2023-02-28 14:00:00,30.75,30.76,30.68,30.7,108974.0,29.7744,29.7841,29.7066,29.726,108974.0
2023-02-28 14:10:00,30.7,30.71,30.67,30.67,80178.0,29.726,29.7357,29.6969,29.6969,80178.0
2023-02-28 14:20:00,30.68,30.7,30.61,30.62,330614.0,29.7066,29.726,29.6388,29.6485,330614.0
2023-02-28 14:30:00,30.62,30.64,30.61,30.63,177102.0,29.6485,29.6679,29.6388,29.6582,177102.0
2023-02-28 14:40:00,30.63,30.63,30.59,30.61,121550.0,29.6582,29.6582,29.6195,29.6388,121550.0
2023-02-28 14:50:00,30.61,30.63,30.55,30.56,155439.0,29.6388,29.6582,29.5807,29.5904,155439.0
2023-02-28 15:00:00,30.56,30.65,30.55,30.62,181118.0,29.5904,29.6776,29.5807,29.6485,181118.0
2023-02-28 15:10:00,30.62,30.64,30.6,30.64,184287.0,29.6485,29.6679,29.6291,29.6679,184287.0
2023-02-28 15:20:00,30.64,30.65,30.53,30.54,179983.0,29.6679,29.6776,29.5614,29.5711,179983.0
2023-02-28 15:30:00,30.54,30.54,30.47,30.51,280094.0,29.5711,29.5711,29.5033,29.542,280094.0
2023-02-28 15:40:00,30.5,30.52,30.47,30.51,289107.0,29.5323,29.5517,29.5033,29.542,289107.0
2023-02-28 15:50:00,30.5,30.56,30.43,30.48,1550873.0,29.5323,29.5904,29.4645,29.513,1550873.0
2023-03-01 09:30:00,30.39,30.6,30.35,30.47,250201.0,29.4258,29.6291,29.3871,29.5033,250201.0
2023-03-01 09:40:00,30.46,30.51,30.39,30.51,138696.0,29.4936,29.542,29.4258,29.542,138696.0
2023-03-01 09:50:00,30.52,30.61,30.5,30.53,117181.0,29.5517,29.6388,29.5323,29.5614,117181.0
2023-03-01 10:00:00,30.53,30.57,30.39,30.45,201321.0,29.5614,29.6001,29.4258,29.4839,201321.0
2023-03-01 10:10:00,30.44,30.47,30.37,30.47,141248.0,29.4742,29.5033,29.4064,29.5033,141248.0
2023-03-01 10:20:00,30.48,30.59,30.45,30.57,169016.0,29.513,29.6195,29.4839,29.6001,169016.0
2023-03-01 10:30:00,30.57,30.68,30.51,30.66,180952.0,29.6001,29.7066,29.542,29.6872,180952.0
2023-03-01 10:40:00,30.65,30.79,30.63,30.77,239555.0,29.6776,29.8131,29.6582,29.7938,239555.0
2023-03-01 10:50:00,30.77,30.79,30.7,30.76,168466.0,29.7938,29.8131,29.726,29.7841,168466.0
2023-03-01 11:00:00,30.75,30.79,30.7,30.74,230611.0,29.7744,29.8131,29.726,29.7647,230611.0
2023-03-01 11:10:00,30.74,30.75,30.6,30.63,351398.0,29.7647,29.7744,29.6291,29.6582,351398.0
2023-03-01 11:20:00,30.63,30.77,30.6,30.77,243243.0,29.6582,29.7938,29.6291,29.7938,243243.0
2023-03-01 11:30:00,30.76,30.78,30.71,30.73,167034.0,29.7841,29.8034,29.7357,29.755,167034.0
2023-03-01 11:40:00,30.73,30.85,30.72,30.84,104135.0,29.755,29.8712,29.7453,29.8615,104135.0
2023-03-01 11:50:00,30.84,30.9,30.83,30.88,183983.0,29.8615,29.9196,29.8518,29.9003,183983.0
2023-03-01 12:00:00,30.88,30.92,30.83,30.91,187965.0,29.9003,29.939,29.8518,29.9293,187965.0
2023-03-01 12:10:00,30.91,30.96,30.89,30.96,148623.0,29.9293,29.9777,29.9099,29.9777,148623.0
2023-03-01 12:20:00,30.95,30.97,30.89,30.89,144716.0,29.968,29.9874,29.9099,29.9099,144716.0
2023-03-01 12:30:00,30.9,30.91,30.85,30.87,103851.0,29.9196,29.9293,29.8712,29.8906,103851.0
2023-03-01 12:40:00,30.88,30.92,30.87,30.87,103284.0,29.9003,29.939,29.8906,29.8906,103284.0
2023-03-01 12:50:00,30.88,30.91,30.86,30.87,103591.0,29.9003,29.9293,29.8809,29.8906,103591.0
2023-03-01 13:00:00,30.88,30.88,30.79,30.84,107800.0,29.9003,29.9003,29.8131,29.8615,107800.0
2023-03-01 13:10:00,30.84,30.89,30.83,30.86,108795.0,29.8615,29.9099,29.8518,29.8809,108795.0
2023-03-01 13:20:00,30.86,30.88,30.83,30.85,115653.0,29.8809,29.9003,29.8518,29.8712,115653.0
2023-03-01 13:30:00,30.84,30.9,30.82,30.88,133657.0,29.8615,29.9196,29.8422,29.9003,133657.0
2023-03-01 13:40:00,30.88,30.9,30.8,30.84,129143.0,29.9003,29.9196,29.8228,29.8615,129143.0
2023-03-01 13:50:00,30.84,30.86,30.82,30.84,90381.0,29.8615,29.8809,29.8422,29.8615,90381.0
2023-03-01 14:00:00,30.84,30.84,30.78,30.82,131425.0,29.8615,29.8615,29.8034,29.8422,131425.0
2023-03-01 14:10:00,30.82,30.86,30.75,30.76,219269.0,29.8422,29.8809,29.7744,29.7841,219269.0
2023-03-01 14:20:00,30.76,30.78,30.73,30.75,159118.0,29.7841,29.8034,29.755,29.7744,159118.0
2023-03-01 14:30:00,30.74,30.75,30.71,30.73,162936.0,29.7647,29.7744,29.7357,29.755,162936.0
2023-03-01 14:40:00,30.73,30.73,30.68,30.69,139315.0,29.755,29.755,29.7066,29.7163,139315.0
2023-03-01 14:50:00,30.69,30.75,30.67,30.74,139181.0,29.7163,29.7744,29.6969,29.7647,139181.0
2023-03-01 15:00:00,30.74,30.8,30.73,30.77,719138.0,29.7647,29.8228,29.755,29.7938,719138.0
2023-03-01 15:10:00,30.77,30.83,30.76,30.8,175275.0,29.7938,29.8518,29.7841,29.8228,175275.0
2023-03-01 15:20:00,30.81,30.82,30.76,30.79,233264.0,29.8325,29.8422,29.7841,29.8131,233264.0
2023-03-01 15:30:00,30.79,30.83,30.76,30.8,367403.0,29.8131,29.8518,29.7841,29.8228,367403.0
2023-03-01 15:40:00,30.8,30.85,30.8,30.83,318212.0,29.8228,29.8712,29.8228,29.8518,318212.0
2023-03-01 15:50:00,30.83,30.87,30.79,30.86,1166704.0,29.8518,29.8906,29.8131,29.8809,1166704.0
2023-03-02 09:30:00,30.68,30.83,30.45,30.83,276146.0,29.7066,29.8518,29.4839,29.8518,276146.0
2023-03-02 09:40:00,30.83,30.94,30.82,30.92,226048.0,29.8518,29.9584,29.8422,29.939,226048.0
2023-03-02 09:50:00,30.91,30.97,30.88,30.92,208963.0,29.9293,29.9874,29.9003,29.939,208963.0
2023-03-02 10:00:00,30.93,30.95,30.83,30.88,240048.0,29.9487,29.968,29.8518,29.9003,240048.0
2023-03-02 10:10:00,30.88,30.88,30.82,30.84,153075.0,29.9003,29.9003,29.8422,29.8615,153075.0
2023-03-02 10:20:00,30.85,30.92,30.81,30.89,129486.0,29.8712,29.939,29.8325,29.9099,129486.0
2023-03-02 10:30:00,30.9,30.9,30.81,30.81,189904.0,29.9196,29.9196,29.8325,29.8325,189904.0
2023-03-02 10:40:00,30.81,30.86,30.8,30.82,135555.0,29.8325,29.8809,29.8228,29.8422,135555.0
2023-03-02 10:50:00,30.82,30.87,30.8,30.85,153992.0,29.8422,29.8906,29.8228,29.8712,153992.0
2023-03-02 11:00:00,30.85,30.92,30.83,30.92,239899.0,29.8712,29.939,29.8518,29.939,239899.0
2023-03-02 11:10:00,30.92,30.98,30.87,30.96,154612.0,29.939,29.9971,29.8906,29.9777,154612.0
2023-03-02 11:20:00,30.96,30.97,30.91,30.96,169821.0,29.9777,29.9874,29.9293,29.9777,169821.0
2023-03-02 11:30:00,30.96,30.99,30.91,30.95,149933.0,29.9777,30.0068,29.9293,29.968,149933.0
2023-03-02 11:40:00,30.94,30.96,30.92,30.94,106485.0,29.9584,29.9777,29.939,29.9584,106485.0
2023-03-02 11:50:00,30.94,30.99,30.93,30.99,55064.0,29.9584,30.0068,29.9487,30.0068,55064.0
2023-03-02 12:00:00,30.99,31.0,30.91,30.92,103309.0,30.0068,30.0165,29.9293,29.939,103309.0
2023-03-02 12:10:00,30.92,30.94,30.9,30.93,109617.0,29.939,29.9584,29.9196,29.9487,109617.0
2023-03-02 12:20:00,30.93,30.99,30.9,30.99,62704.0,29.9487,30.0068,29.9196,30.0068,62704.0
2023-03-02 12:30:00,30.99,31.07,30.98,31.02,115942.0,30.0068,30.0842,29.9971,30.0358,115942.0
2023-03-02 12:40:00,31.02,31.03,30.94,30.95,268527.0,30.0358,30.0455,29.9584,29.968,268527.0
2023-03-02 12:50:00,30.95,31.02,30.95,31.0,101152.0,29.968,30.0358,29.968,30.0165,101152.0
2023-03-02 13:00:00,31.0,31.02,30.97,30.98,173307.0,30.0165,30.0358,29.9874,29.9971,173307.0
2023-03-02 13:10:00,30.98,31.01,30.95,30.95,95441.0,29.9971,30.0261,29.968,29.968,95441.0
2023-03-02 13:20:00,30.95,30.97,30.91,30.92,118820.0,29.968,29.9874,29.9293,29.939,118820.0
2023-03-02 13:30:00,30.92,31.1,30.91,31.07,148703.0,29.939,30.1133,29.9293,30.0842,148703.0
2023-03-02 13:40:00,31.07,31.08,31.02,31.05,84793.0,30.0842,30.0939,30.0358,30.0649,84793.0
2023-03-02 13:50:00,31.05,31.1,31.02,31.09,89210.0,30.0649,30.1133,30.0358,30.1036,89210.0
2023-03-02 14:00:00,31.09,31.16,31.09,31.13,165493.0,30.1036,30.1714,30.1036,30.1423,165493.0
2023-03-02 14:10:00,31.13,31.14,31.07,31.12,175544.0,30.1423,30.152,30.0842,30.1326,175544.0
2023-03-02 14:20:00,31.12,31.13,31.08,31.12,711837.0,30.1326,30.1423,30.0939,30.1326,711837.0
2023-03-02 14:30:00,31.12,31.15,31.07,31.09,177727.0,30.1326,30.1617,30.0842,30.1036,177727.0
2023-03-02 14:40:00,31.09,31.14,31.07,31.14,81813.0,30.1036,30.152,30.0842,30.152,81813.0
2023-03-02 14:50:00,31.14,31.22,31.13,31.21,126590.0,30.152,30.2295,30.1423,30.2198,126590.0
2023-03-02 15:00:00,31.21,31.24,31.18,31.24,137439.0,30.2198,30.2488,30.1907,30.2488,137439.0
2023-03-02 15:10:00,31.24,31.31,31.23,31.26,116228.0,30.2488,30.3166,30.2392,30.2682,116228.0
2023-03-02 15:20:00,31.26,31.31,31.25,31.29,148591.0,30.2682,30.3166,30.2585,30.2973,148591.0
2023-03-02 15:30:00,31.29,31.34,31.28,31.29,258368.0,30.2973,30.3457,30.2876,30.2973,258368.0
2023-03-02 15:40:00,31.29,31.3,31.23,31.27,259738.0,30.2973,30.3069,30.2392,30.2779,259738.0
2023-03-02 15:50:00,31.27,31.29,31.21,31.28,959981.0,30.2779,30.2973,30.2198,30.2876,959981.0
2023-03-03 09:30:00,31.39,31.44,31.19,31.28,238689.0,30.3941,30.4425,30.2004,30.2876,238689.0
2023-03-03 09:40:00,31.28,31.29,31.16,31.21,174000.0,30.2876,30.2973,30.1714,30.2198,174000.0
2023-03-03 09:50:00,31.21,31.23,31.11,31.18,426937.0,30.2198,30.2392,30.123,30.1907,426937.0
2023-03-03 10:00:00,31.18,31.2,30.99,31.08,216627.0,30.1907,30.2101,30.0068,30.0939,216627.0
2023-03-03 10:10:00,31.08,31.18,31.05,31.18,208669.0,30.0939,30.1907,30.0649,30.1907,208669.0
2023-03-03 10:20:00,31.18,31.26,31.15,31.21,326649.0,30.1907,30.2682,30.1617,30.2198,326649.0
2023-03-03 10:30:00,31.21,31.23,31.14,31.18,210270.0,30.2198,30.2392,30.152,30.1907,210270.0
2023-03-03 10:40:00,31.17,31.19,31.13,31.16,193212.0,30.1811,30.2004,30.1423,30.1714,193212.0
2023-03-03 10:50:00,31.15,31.15,31.07,31.08,221007.0,30.1617,30.1617,30.0842,30.0939,221007.0
2023-03-03 11:00:00,31.08,31.2,31.07,31.2,151597.0,30.0939,30.2101,30.0842,30.2101,151597.0
2023-03-03 11:10:00,31.2,31.24,31.16,31.21,262259.0,30.2101,30.2488,30.1714,30.2198,262259.0
2023-03-03 11:20:00,31.21,31.24,31.18,31.21,646632.0,30.2198,30.2488,30.1907,30.2198,646632.0
2023-03-03 11:30:00,31.21,31.27,31.17,31.21,150885.0,30.2198,30.2779,30.1811,30.2198,150885.0
2023-03-03 11:40:00,31.2,31.2,31.16,31.18,83634.0,30.2101,30.2101,30.1714,30.1907,83634.0
2023-03-03 11:50:00,31.17,31.29,31.17,31.29,131474.0,30.1811,30.2973,30.1811,30.2973,131474.0
2023-03-03 12:00:00,31.28,31.28,31.2,31.21,101640.0,30.2876,30.2876,30.2101,30.2198,101640.0
2023-03-03 12:10:00,31.2,31.26,31.2,31.24,117398.0,30.2101,30.2682,30.2101,30.2488,117398.0
2023-03-03 12:20:00,31.24,31.26,31.22,31.24,86319.0,30.2488,30.2682,30.2295,30.2488,86319.0
2023-03-03 12:30:00,31.23,31.26,31.19,31.21,149743.0,30.2392,30.2682,30.2004,30.2198,149743.0
2023-03-03 12:40:00,31.21,31.22,31.17,31.21,156572.0,30.2198,30.2295,30.1811,30.2198,156572.0
2023-03-03 12:50:00,31.21,31.27,31.2,31.27,153778.0,30.2198,30.2779,30.2101,30.2779,153778.0
2023-03-03 13:00:00,31.27,31.3,31.25,31.27,142685.0,30.2779,30.3069,30.2585,30.2779,142685.0
2023-03-03 13:10:00,31.28,31.28,31.23,31.24,79082.0,30.2876,30.2876,30.2392,30.2488,79082.0
2023-03-03 13:20:00,31.23,31.24,31.17,31.18,95311.0,30.2392,30.2488,30.1811,30.1907,95311.0
2023-03-03 13:30:00,31.19,31.2,31.15,31.17,108868.0,30.2004,30.2101,30.1617,30.1811,108868.0
2023-03-03 13:40:00,31.17,31.23,31.16,31.19,183051.0,30.1811,30.2392,30.1714,30.2004,183051.0
2023-03-03 13:50:00,31.19,31.2,31.16,31.17,92251.0,30.2004,30.2101,30.1714,30.1811,92251.0
2023-03-03 14:00:00,31.17,31.19,31.15,31.19,118624.0,30.1811,30.2004,30.1617,30.2004,118624.0
2023-03-03 14:10:00,31.19,31.23,31.18,31.21,209977.0,30.2004,30.2392,30.1907,30.2198,209977.0
2023-03-03 14:20:00,31.21,31.3,31.19,31.3,689390.0,30.2198,30.3069,30.2004,30.3069,689390.0
2023-03-03 14:30:00,31.3,31.3,31.2,31.2,144842.0,30.3069,30.3069,30.2101,30.2101,144842.0
2023-03-03 14:40:00,31.21,31.25,31.2,31.25,143070.0,30.2198,30.2585,30.2101,30.2585,143070.0
2023-03-03 14:50:00,31.25,31.26,31.22,31.25,146322.0,30.2585,30.2682,30.2295,30.2585,146322.0
2023-03-03 15:00:00,31.25,31.28,31.23,31.28,227737.0,30.2585,30.2876,30.2392,30.2876,227737.0
2023-03-03 15:10:00,31.28,31.28,31.22,31.24,157595.0,30.2876,30.2876,30.2295,30.2488,157595.0
2023-03-03 15:20:00,31.23,31.26,31.22,31.25,254597.0,30.2392,30.2682,30.2295,30.2585,254597.0
2023-03-03 15:30:00,31.24,31.26,31.18,31.21,652486.0,30.2488,30.2682,30.1907,30.2198,652486.0
2023-03-03 15:40:00,31.21,31.23,31.19,31.21,252214.0,30.2198,30.2392,30.2004,30.2198,252214.0
2023-03-03 15:50:00,31.22,31.22,31.13,31.16,1876899.0,30.2295,30.2295,30.1423,30.1714,1876899.0
2023-03-06 09:30:00,31.07,31.15,30.97,31.12,295662.0,30.0842,30.1617,29.9874,30.1326,295662.0
2023-03-06 09:40:00,31.11,31.11,30.95,30.99,190199.0,30.123,30.123,29.968,30.0068,190199.0
2023-03-06 09:50:00,30.99,31.02,30.96,31.02,162202.0,30.0068,30.0358,29.9777,30.0358,162202.0
2023-03-06 10:00:00,31.02,31.04,30.92,31.02,341286.0,30.0358,30.0552,29.939,30.0358,341286.0
2023-03-06 10:10:00,31.02,31.09,31.01,31.06,214174.0,30.0358,30.1036,30.0261,30.0746,214174.0
2023-03-06 10:20:00,31.07,31.07,30.96,30.97,210882.0,30.0842,30.0842,29.9777,29.9874,210882.0
2023-03-06 10:30:00,30.98,31.02,30.9,30.91,223013.0,29.9971,30.0358,29.9196,29.9293,223013.0
2023-03-06 10:40:00,30.91,30.95,30.86,30.89,207441.0,29.9293,29.968,29.8809,29.9099,207441.0
2023-03-06 10:50:00,30.89,30.94,30.84,30.87,334840.0,29.9099,29.9584,29.8615,29.8906,334840.0
2023-03-06 11:00:00,30.87,31.0,30.78,30.8,656372.0,29.8906,30.0165,29.8034,29.8228,656372.0
2023-03-06 11:10:00,30.8,30.83,30.78,30.79,186790.0,29.8228,29.8518,29.8034,29.8131,186790.0
2023-03-06 11:20:00,30.78,30.79,30.7,30.73,171523.0,29.8034,29.8131,29.726,29.755,171523.0
2023-03-06 11:30:00,30.73,30.78,30.67,30.75,250448.0,29.755,29.8034,29.6969,29.7744,250448.0
2023-03-06 11:40:00,30.74,30.74,30.64,30.69,208961.0,29.7647,29.7647,29.6679,29.7163,208961.0
2023-03-06 11:50:00,30.69,30.77,30.67,30.76,185816.0,29.7163,29.7938,29.6969,29.7841,185816.0
2023-03-06 12:00:00,30.76,30.82,30.74,30.82,121521.0,29.7841,29.8422,29.7647,29.8422,121521.0
2023-03-06 12:10:00,30.82,30.84,30.78,30.83,121189.0,29.8422,29.8615,29.8034,29.8518,121189.0
2023-03-06 12:20:00,30.84,30.84,30.74,30.77,185566.0,29.8615,29.8615,29.7647,29.7938,185566.0
2023-03-06 12:30:00,30.77,30.78,30.73,30.76,177900.0,29.7938,29.8034,29.755,29.7841,177900.0
2023-03-06 12:40:00,30.76,30.77,30.69,30.72,194134.0,29.7841,29.7938,29.7163,29.7453,194134.0
2023-03-06 12:50:00,30.73,30.78,30.72,30.77,196841.0,29.755,29.8034,29.7453,29.7938,196841.0
2023-03-06 13:00:00,30.76,30.77,30.71,30.74,153611.0,29.7841,29.7938,29.7357,29.7647,153611.0
2023-03-06 13:10:00,30.74,30.77,30.72,30.75,114855.0,29.7647,29.7938,29.7453,29.7744,114855.0
2023-03-06 13:20:00,30.75,30.78,30.73,30.75,123508.0,29.7744,29.8034,29.755,29.7744,123508.0
2023-03-06 13:30:00,30.75,30.76,30.71,30.72,155422.0,29.7744,29.7841,29.7357,29.7453,155422.0
2023-03-06 13:40:00,30.73,30.74,30.67,30.71,163151.0,29.755,29.7647,29.6969,29.7357,163151.0
2023-03-06 13:50:00,30.71,30.77,30.67,30.73,330528.0,29.7357,29.7938,29.6969,29.755,330528.0
2023-03-06 14:00:00,30.73,30.75,30.72,30.75,162381.0,29.755,29.7744,29.7453,29.7744,162381.0
2023-03-06 14:10:00,30.75,30.76,30.68,30.69,177760.0,29.7744,29.7841,29.7066,29.7163,177760.0
2023-03-06 14:20:00,30.69,30.72,30.66,30.69,176237.0,29.7163,29.7453,29.6872,29.7163,176237.0
2023-03-06 14:30:00,30.68,30.7,30.63,30.66,164222.0,29.7066,29.726,29.6582,29.6872,164222.0
2023-03-06 14:40:00,30.66,30.69,30.62,30.62,184043.0,29.6872,29.7163,29.6485,29.6485,184043.0
2023-03-06 14:50:00,30.62,30.64,30.59,30.61,250075.0,29.6485,29.6679,29.6195,29.6388,250075.0
2023-03-06 15:00:00,30.61,30.64,30.58,30.6,277547.0,29.6388,29.6679,29.6098,29.6291,277547.0
2023-03-06 15:10:00,30.61,30.61,30.52,30.57,502989.0,29.6388,29.6388,29.5517,29.6001,502989.0
2023-03-06 15:20:00,30.56,30.58,30.53,30.54,475009.0,29.5904,29.6098,29.5614,29.5711,475009.0
2023-03-06 15:30:00,30.54,30.57,30.5,30.54,452819.0,29.5711,29.6001,29.5323,29.5711,452819.0
2023-03-06 15:40:00,30.54,30.59,30.52,30.56,402960.0,29.5711,29.6195,29.5517,29.5904,402960.0
2023-03-06 15:50:00,30.56,30.57,30.48,30.54,1463871.0,29.5904,29.6001,29.513,29.5711,1463871.0
2023-03-07 09:30:00,30.61,30.61,30.26,30.28,739888.0,29.6388,29.6388,29.2999,29.3193,739888.0
2023-03-07 09:40:00,30.29,30.3,29.98,30.24,481069.0,29.329,29.3387,29.0288,29.2806,481069.0
2023-03-07 09:50:00,30.25,30.33,30.21,30.26,278900.0,29.2903,29.3677,29.2515,29.2999,278900.0
2023-03-07 10:00:00,30.26,30.3,30.0,30.02,348522.0,29.2999,29.3387,29.0482,29.0675,348522.0
2023-03-07 10:10:00,30.02,30.06,29.97,30.04,411989.0,29.0675,29.1063,29.0191,29.0869,411989.0
2023-03-07 10:20:00,30.05,30.13,29.99,30.0,346830.0,29.0966,29.1741,29.0385,29.0482,346830.0
2023-03-07 10:30:00,30.0,30.13,29.96,30.01,1211011.0,29.0482,29.1741,29.0095,29.0579,1211011.0
2023-03-07 10:40:00,30.01,30.03,29.9,30.03,433244.0,29.0579,29.0772,28.9514,29.0772,433244.0
2023-03-07 10:50:00,30.03,30.03,29.89,29.91,284481.0,29.0772,29.0772,28.9417,28.961,284481.0
2023-03-07 11:00:00,29.91,29.98,29.89,29.96,243625.0,28.961,29.0288,28.9417,29.0095,243625.0
2023-03-07 11:10:00,29.96,30.04,29.96,30.03,171789.0,29.0095,29.0869,29.0095,29.0772,171789.0
2023-03-07 11:20:00,30.03,30.03,29.95,29.95,142384.0,29.0772,29.0772,28.9998,28.9998,142384.0
2023-03-07 11:30:00,29.95,29.97,29.88,29.91,141280.0,28.9998,29.0191,28.932,28.961,141280.0
2023-03-07 11:40:00,29.91,29.99,29.9,29.98,267653.0,28.961,29.0385,28.9514,29.0288,267653.0
2023-03-07 11:50:00,29.98,30.02,29.93,29.96,263793.0,29.0288,29.0675,28.9804,29.0095,263793.0
2023-03-07 12:00:00,29.96,30.02,29.95,30.02,252407.0,29.0095,29.0675,28.9998,29.0675,252407.0
2023-03-07 12:10:00,30.02,30.1,29.98,30.1,383713.0,29.0675,29.145,29.0288,29.145,383713.0
2023-03-07 12:20:00,30.1,30.22,30.1,30.15,300314.0,29.145,29.2612,29.145,29.1934,300314.0
2023-03-07 12:30:00,30.14,30.15,30.03,30.04,136600.0,29.1837,29.1934,29.0772,29.0869,136600.0
2023-03-07 12:40:00,30.04,30.07,30.01,30.06,91941.0,29.0869,29.116,29.0579,29.1063,91941.0
2023-03-07 12:50:00,30.06,30.08,30.03,30.05,196805.0,29.1063,29.1256,29.0772,29.0966,196805.0
2023-03-07 13:00:00,30.05,30.06,29.96,29.98,150986.0,29.0966,29.1063,29.0095,29.0288,150986.0
2023-03-07 13:10:00,29.99,30.02,29.96,29.96,126246.0,29.0385,29.0675,29.0095,29.0095,126246.0
2023-03-07 13:20:00,29.96,29.97,29.9,29.92,150027.0,29.0095,29.0191,28.9514,28.9707,150027.0
2023-03-07 13:30:00,29.92,29.95,29.85,29.9,126857.0,28.9707,28.9998,28.9029,28.9514,126857.0
2023-03-07 13:40:00,29.9,29.9,29.85,29.86,171685.0,28.9514,28.9514,28.9029,28.9126,171685.0
2023-03-07 13:50:00,29.85,29.95,29.84,29.92,241907.0,28.9029,28.9998,28.8933,28.9707,241907.0
2023-03-07 14:00:00,29.91,29.99,29.91,29.94,252371.0,28.961,29.0385,28.961,28.9901,252371.0
2023-03-07 14:10:00,29.94,29.94,29.91,29.92,169723.0,28.9901,28.9901,28.961,28.9707,169723.0
2023-03-07 14:20:00,29.93,29.93,29.85,29.87,175194.0,28.9804,28.9804,28.9029,28.9223,175194.0
2023-03-07 14:30:00,29.87,29.87,29.81,29.86,201922.0,28.9223,28.9223,28.8642,28.9126,201922.0
2023-03-07 14:40:00,29.85,29.87,29.8,29.8,129274.0,28.9029,28.9223,28.8545,28.8545,129274.0
2023-03-07 14:50:00,29.8,29.81,29.78,29.78,178959.0,28.8545,28.8642,28.8352,28.8352,178959.0
2023-03-07 15:00:00,29.79,29.87,29.78,29.84,239937.0,28.8448,28.9223,28.8352,28.8933,239937.0
2023-03-07 15:10:00,29.84,29.88,29.83,29.85,154590.0,28.8933,28.932,28.8836,28.9029,154590.0
2023-03-07 15:20:00,29.85,29.88,29.82,29.87,222508.0,28.9029,28.932,28.8739,28.9223,222508.0
2023-03-07 15:30:00,29.87,29.87,29.81,29.82,341115.0,28.9223,28.9223,28.8642,28.8739,341115.0
2023-03-07 15:40:00,29.82,29.83,29.73,29.75,333359.0,28.8739,28.8836,28.7867,28.8061,333359.0
2023-03-07 15:50:00,29.75,29.77,29.67,29.69,1946239.0,28.8061,28.8255,28.7287,28.748,1946239.0
2023-03-08 09:30:00,29.77,30.09,29.75,30.05,452820.0,28.8255,29.1353,28.8061,29.0966,452820.0
2023-03-08 09:40:00,30.05,30.13,30.0,30.11,303847.0,29.0966,29.1741,29.0482,29.1547,303847.0
2023-03-08 09:50:00,30.11,30.18,30.1,30.12,169118.0,29.1547,29.2225,29.145,29.1644,169118.0
2023-03-08 10:00:00,30.12,30.12,29.95,30.08,408694.0,29.1644,29.1644,28.9998,29.1256,408694.0
2023-03-08 10:10:00,30.07,30.22,30.05,30.16,265866.0,29.116,29.2612,29.0966,29.2031,265866.0
2023-03-08 10:20:00,30.16,30.34,30.13,30.3,192515.0,29.2031,29.3774,29.1741,29.3387,192515.0
2023-03-08 10:30:00,30.29,30.37,30.26,30.37,320885.0,29.329,29.4064,29.2999,29.4064,320885.0
2023-03-08 10:40:00,30.37,30.39,30.24,30.24,318720.0,29.4064,29.4258,29.2806,29.2806,318720.0
2023-03-08 10:50:00,30.24,30.25,30.05,30.05,209807.0,29.2806,29.2903,29.0966,29.0966,209807.0
2023-03-08 11:00:00,30.06,30.11,29.96,30.09,622676.0,29.1063,29.1547,29.0095,29.1353,622676.0
2023-03-08 11:10:00,30.1,30.12,30.05,30.1,137175.0,29.145,29.1644,29.0966,29.145,137175.0
2023-03-08 11:20:00,30.1,30.14,30.05,30.08,115581.0,29.145,29.1837,29.0966,29.1256,115581.0
2023-03-08 11:30:00,30.08,30.09,29.98,30.02,107841.0,29.1256,29.1353,29.0288,29.0675,107841.0
2023-03-08 11:40:00,30.02,30.14,30.01,30.12,108442.0,29.0675,29.1837,29.0579,29.1644,108442.0
2023-03-08 11:50:00,30.12,30.16,30.1,30.13,159002.0,29.1644,29.2031,29.145,29.1741,159002.0
2023-03-08 12:00:00,30.13,30.18,30.1,30.1,264407.0,29.1741,29.2225,29.145,29.145,264407.0
2023-03-08 12:10:00,30.11,30.12,30.07,30.12,80768.0,29.1547,29.1644,29.116,29.1644,80768.0
2023-03-08 12:20:00,30.12,30.12,30.04,30.05,109843.0,29.1644,29.1644,29.0869,29.0966,109843.0
2023-03-08 12:30:00,30.05,30.06,29.99,30.05,124543.0,29.0966,29.1063,29.0385,29.0966,124543.0
2023-03-08 12:40:00,30.05,30.08,30.04,30.06,102109.0,29.0966,29.1256,29.0869,29.1063,102109.0
2023-03-08 12:50:00,30.07,30.07,30.01,30.03,93938.0,29.116,29.116,29.0579,29.0772,93938.0
2023-03-08 13:00:00,30.03,30.05,29.97,29.99,121040.0,29.0772,29.0966,29.0191,29.0385,121040.0
2023-03-08 13:10:00,29.98,30.02,29.97,30.01,108384.0,29.0288,29.0675,29.0191,29.0579,108384.0
2023-03-08 13:20:00,30.0,30.04,29.98,30.01,127305.0,29.0482,29.0869,29.0288,29.0579,127305.0
2023-03-08 13:30:00,30.0,30.04,29.98,30.01,84596.0,29.0482,29.0869,29.0288,29.0579,84596.0
2023-03-08 13:40:00,30.01,30.06,29.98,30.04,229792.0,29.0579,29.1063,29.0288,29.0869,229792.0
2023-03-08 13:50:00,30.03,30.05,30.0,30.01,229320.0,29.0772,29.0966,29.0482,29.0579,229320.0
2023-03-08 14:00:00,30.01,30.12,30.01,30.11,123849.0,29.0579,29.1644,29.0579,29.1547,123849.0
2023-03-08 14:10:00,30.12,30.17,30.1,30.16,189414.0,29.1644,29.2128,29.145,29.2031,189414.0
2023-03-08 14:20:00,30.16,30.17,30.12,30.16,161385.0,29.2031,29.2128,29.1644,29.2031,161385.0
2023-03-08 14:30:00,30.16,30.17,30.12,30.14,186115.0,29.2031,29.2128,29.1644,29.1837,186115.0
2023-03-08 14:40:00,30.14,30.15,30.09,30.09,229239.0,29.1837,29.1934,29.1353,29.1353,229239.0
2023-03-08 14:50:00,30.1,30.1,30.04,30.07,143810.0,29.145,29.145,29.0869,29.116,143810.0
2023-03-08 15:00:00,30.07,30.1,30.06,30.1,160115.0,29.116,29.145,29.1063,29.145,160115.0
2023-03-08 15:10:00,30.1,30.1,30.04,30.07,178787.0,29.145,29.145,29.0869,29.116,178787.0
2023-03-08 15:20:00,30.07,30.1,30.06,30.09,185068.0,29.116,29.145,29.1063,29.1353,185068.0
2023-03-08 15:30:00,30.09,30.17,30.07,30.16,233062.0,29.1353,29.2128,29.116,29.2031,233062.0
2023-03-08 15:40:00,30.16,30.24,30.15,30.24,444400.0,29.2031,29.2806,29.1934,29.2806,444400.0
2023-03-08 15:50:00,30.24,30.3,30.24,30.28,1308724.0,29.2806,29.3387,29.2806,29.3193,1308724.0
2023-03-09 09:30:00,30.45,30.48,30.21,30.34,222101.0,29.4839,29.513,29.2515,29.3774,222101.0
2023-03-09 09:40:00,30.35,30.41,30.26,30.39,145451.0,29.3871,29.4452,29.2999,29.4258,145451.0
2023-03-09 09:50:00,30.4,30.41,30.29,30.37,117403.0,29.4355,29.4452,29.329,29.4064,117403.0
2023-03-09 10:00:00,30.37,30.37,30.19,30.21,140741.0,29.4064,29.4064,29.2322,29.2515,140741.0
2023-03-09 10:10:00,30.21,30.24,30.13,30.15,119526.0,29.2515,29.2806,29.1741,29.1934,119526.0
2023-03-09 10:20:00,30.16,30.18,30.11,30.14,168682.0,29.2031,29.2225,29.1547,29.1837,168682.0
2023-03-09 10:30:00,30.14,30.28,30.14,30.26,180690.0,29.1837,29.3193,29.1837,29.2999,180690.0
2023-03-09 10:40:00,30.26,30.38,30.24,30.34,154909.0,29.2999,29.4161,29.2806,29.3774,154909.0
2023-03-09 10:50:00,30.34,30.35,30.25,30.25,128362.0,29.3774,29.3871,29.2903,29.2903,128362.0
2023-03-09 11:00:00,30.25,30.29,30.2,30.25,109873.0,29.2903,29.329,29.2418,29.2903,109873.0
2023-03-09 11:10:00,30.24,30.28,30.23,30.26,84746.0,29.2806,29.3193,29.2709,29.2999,84746.0
2023-03-09 11:20:00,30.26,30.3,30.23,30.28,79813.0,29.2999,29.3387,29.2709,29.3193,79813.0
2023-03-09 11:30:00,30.28,30.31,30.2,30.2,124932.0,29.3193,29.3483,29.2418,29.2418,124932.0
2023-03-09 11:40:00,30.2,30.23,30.19,30.21,147070.0,29.2418,29.2709,29.2322,29.2515,147070.0
2023-03-09 11:50:00,30.21,30.23,30.13,30.16,116469.0,29.2515,29.2709,29.1741,29.2031,116469.0
2023-03-09 12:00:00,30.17,30.18,30.06,30.13,147334.0,29.2128,29.2225,29.1063,29.1741,147334.0
2023-03-09 12:10:00,30.13,30.15,30.08,30.1,141500.0,29.1741,29.1934,29.1256,29.145,141500.0
2023-03-09 12:20:00,30.1,30.13,30.08,30.13,171283.0,29.145,29.1741,29.1256,29.1741,171283.0
2023-03-09 12:30:00,30.13,30.14,30.08,30.12,181265.0,29.1741,29.1837,29.1256,29.1644,181265.0
2023-03-09 12:40:00,30.12,30.22,30.11,30.12,311978.0,29.1644,29.2612,29.1547,29.1644,311978.0
2023-03-09 12:50:00,30.12,30.16,30.11,30.13,108612.0,29.1644,29.2031,29.1547,29.1741,108612.0
2023-03-09 13:00:00,30.12,30.13,30.06,30.12,152291.0,29.1644,29.1741,29.1063,29.1644,152291.0
2023-03-09 13:10:00,30.13,30.13,30.02,30.05,174040.0,29.1741,29.1741,29.0675,29.0966,174040.0
2023-03-09 13:20:00,30.04,30.05,29.96,29.99,120904.0,29.0869,29.0966,29.0095,29.0385,120904.0
2023-03-09 13:30:00,29.99,29.99,29.88,29.9,229987.0,29.0385,29.0385,28.932,28.9514,229987.0
2023-03-09 13:40:00,29.9,29.99,29.89,29.91,227170.0,28.9514,29.0385,28.9417,28.961,227170.0
2023-03-09 13:50:00,29.92,29.94,29.9,29.94,102961.0,28.9707,28.9901,28.9514,28.9901,102961.0
2023-03-09 14:00:00,29.93,29.96,29.9,29.93,121813.0,28.9804,29.0095,28.9514,28.9804,121813.0
2023-03-09 14:10:00,29.93,29.95,29.87,29.92,99702.0,28.9804,28.9998,28.9223,28.9707,99702.0
2023-03-09 14:20:00,29.92,29.97,29.9,29.92,104512.0,28.9707,29.0191,28.9514,28.9707,104512.0
2023-03-09 14:30:00,29.93,29.95,29.87,29.94,139636.0,28.9804,28.9998,28.9223,28.9901,139636.0
2023-03-09 14:40:00,29.94,29.97,29.89,29.92,115034.0,28.9901,29.0191,28.9417,28.9707,115034.0
2023-03-09 14:50:00,29.91,29.93,29.88,29.9,127231.0,28.961,28.9804,28.932,28.9514,127231.0
2023-03-09 15:00:00,29.89,29.91,29.84,29.86,198832.0,28.9417,28.961,28.8933,28.9126,198832.0
2023-03-09 15:10:00,29.86,29.88,29.76,29.76,194774.0,28.9126,28.932,28.8158,28.8158,194774.0
2023-03-09 15:20:00,29.76,29.82,29.69,29.76,810540.0,28.8158,28.8739,28.748,28.8158,810540.0
2023-03-09 15:30:00,29.76,29.85,29.74,29.82,332970.0,28.8158,28.9029,28.7964,28.8739,332970.0
2023-03-09 15:40:00,29.81,29.85,29.75,29.83,322312.0,28.8642,28.9029,28.8061,28.8836,322312.0
2023-03-09 15:50:00,29.82,29.9,29.75,29.76,1153285.0,28.8739,28.9514,28.8061,28.8158,1153285.0
2023-03-10 09:30:00,29.76,29.84,29.65,29.71,271180.0,28.8158,28.8933,28.7093,28.7674,271180.0
2023-03-10 09:40:00,29.72,29.77,29.58,29.69,213827.0,28.7771,28.8255,28.6415,28.748,213827.0
2023-03-10 09:50:00,29.68,29.79,29.65,29.77,185870.0,28.7383,28.8448,28.7093,28.8255,185870.0
2023-03-10 10:00:00,29.77,30.1,29.75,30.06,766626.0,28.8255,29.145,28.8061,29.1063,766626.0
2023-03-10 10:10:00,30.05,30.14,29.96,30.04,466631.0,29.0966,29.1837,29.0095,29.0869,466631.0
2023-03-10 10:20:00,30.03,30.22,29.98,30.17,302866.0,29.0772,29.2612,29.0288,29.2128,302866.0
2023-03-10 10:30:00,30.17,30.29,30.12,30.2,438691.0,29.2128,29.329,29.1644,29.2418,438691.0
2023-03-10 10:40:00,30.19,30.24,30.15,30.24,345850.0,29.2322,29.2806,29.1934,29.2806,345850.0
2023-03-10 10:50:00,30.24,30.45,30.2,30.45,433224.0,29.2806,29.4839,29.2418,29.4839,433224.0
2023-03-10 11:00:00,30.45,30.47,30.36,30.44,331290.0,29.4839,29.5033,29.3968,29.4742,331290.0
2023-03-10 11:10:00,30.44,30.47,30.27,30.31,288283.0,29.4742,29.5033,29.3096,29.3483,288283.0
2023-03-10 11:20:00,30.3,30.47,30.29,30.42,169112.0,29.3387,29.5033,29.329,29.4549,169112.0
2023-03-10 11:30:00,30.42,30.52,30.41,30.5,187932.0,29.4549,29.5517,29.4452,29.5323,187932.0
2023-03-10 11:40:00,30.5,30.51,30.21,30.24,221410.0,29.5323,29.542,29.2515,29.2806,221410.0
2023-03-10 11:50:00,30.23,30.24,30.08,30.09,170092.0,29.2709,29.2806,29.1256,29.1353,170092.0
2023-03-10 12:00:00,30.09,30.12,29.96,29.96,190966.0,29.1353,29.1644,29.0095,29.0095,190966.0
2023-03-10 12:10:00,29.96,30.05,29.95,30.03,219740.0,29.0095,29.0966,28.9998,29.0772,219740.0
2023-03-10 12:20:00,30.02,30.07,29.98,30.04,136237.0,29.0675,29.116,29.0288,29.0869,136237.0
2023-03-10 12:30:00,30.04,30.13,30.02,30.04,175321.0,29.0869,29.1741,29.0675,29.0869,175321.0
2023-03-10 12:40:00,30.05,30.06,29.98,29.99,128092.0,29.0966,29.1063,29.0288,29.0385,128092.0
2023-03-10 12:50:00,29.98,30.0,29.83,29.89,144532.0,29.0288,29.0482,28.8836,28.9417,144532.0
2023-03-10 13:00:00,29.9,29.94,29.85,29.88,133881.0,28.9514,28.9901,28.9029,28.932,133881.0
2023-03-10 13:10:00,29.89,29.9,29.79,29.83,150373.0,28.9417,28.9514,28.8448,28.8836,150373.0
2023-03-10 13:20:00,29.83,29.85,29.64,29.69,257103.0,28.8836,28.9029,28.6996,28.748,257103.0
2023-03-10 13:30:00,29.69,29.71,29.59,29.61,196447.0,28.748,28.7674,28.6512,28.6706,196447.0
2023-03-10 13:40:00,29.61,29.66,29.59,29.61,268489.0,28.6706,28.719,28.6512,28.6706,268489.0
2023-03-10 13:50:00,29.61,29.62,29.56,29.58,210764.0,28.6706,28.6802,28.6221,28.6415,210764.0
2023-03-10 14:00:00,29.59,29.72,29.58,29.72,288431.0,28.6512,28.7771,28.6415,28.7771,288431.0
2023-03-10 14:10:00,29.72,29.77,29.62,29.67,221324.0,28.7771,28.8255,28.6802,28.7287,221324.0
2023-03-10 14:20:00,29.67,29.69,29.55,29.58,141845.0,28.7287,28.748,28.6125,28.6415,141845.0
2023-03-10 14:30:00,29.57,29.72,29.57,29.71,163416.0,28.6318,28.7771,28.6318,28.7674,163416.0
2023-03-10 14:40:00,29.7,29.78,29.65,29.77,201937.0,28.7577,28.8352,28.7093,28.8255,201937.0
2023-03-10 14:50:00,29.78,29.78,29.66,29.71,194143.0,28.8352,28.8352,28.719,28.7674,194143.0
2023-03-10 15:00:00,29.71,29.72,29.61,29.68,201891.0,28.7674,28.7771,28.6706,28.7383,201891.0
2023-03-10 15:10:00,29.67,29.73,29.59,29.59,271884.0,28.7287,28.7867,28.6512,28.6512,271884.0
2023-03-10 15:20:00,29.6,29.68,29.58,29.66,386916.0,28.6609,28.7383,28.6415,28.719,386916.0
2023-03-10 15:30:00,29.66,29.68,29.54,29.55,317752.0,28.719,28.7383,28.6028,28.6125,317752.0
2023-03-10 15:40:00,29.55,29.55,29.43,29.46,381129.0,28.6125,28.6125,28.4963,28.5253,381129.0
2023-03-10 15:50:00,29.45,29.51,29.41,29.5,1696069.0,28.5156,28.5737,28.4769,28.564,1696069.0
2023-03-13 09:30:00,29.15,29.46,29.1,29.41,477541.0,28.2252,28.5253,28.1767,28.4769,477541.0
2023-03-13 09:40:00,29.41,29.78,29.34,29.74,359058.0,28.4769,28.8352,28.4091,28.7964,359058.0
2023-03-13 09:50:00,29.74,29.83,29.62,29.74,453975.0,28.7964,28.8836,28.6802,28.7964,453975.0
2023-03-13 10:00:00,29.74,29.85,29.63,29.78,298877.0,28.7964,28.9029,28.6899,28.8352,298877.0
2023-03-13 10:10:00,29.78,29.82,29.49,29.53,279014.0,28.8352,28.8739,28.5544,28.5931,279014.0
2023-03-13 10:20:00,29.53,29.57,29.29,29.31,246877.0,28.5931,28.6318,28.3607,28.3801,246877.0
2023-03-13 10:30:00,29.32,29.58,29.31,29.41,230158.0,28.3898,28.6415,28.3801,28.4769,230158.0
2023-03-13 10:40:00,29.43,29.55,29.35,29.44,264842.0,28.4963,28.6125,28.4188,28.506,264842.0
2023-03-13 10:50:00,29.44,29.46,29.28,29.4,904856.0,28.506,28.5253,28.351,28.4672,904856.0
2023-03-13 11:00:00,29.4,29.47,29.32,29.37,603724.0,28.4672,28.535,28.3898,28.4382,603724.0
2023-03-13 11:10:00,29.38,29.55,29.36,29.49,354770.0,28.4479,28.6125,28.4285,28.5544,354770.0
2023-03-13 11:20:00,29.5,29.55,29.42,29.53,378817.0,28.564,28.6125,28.4866,28.5931,378817.0
2023-03-13 11:30:00,29.53,29.55,29.28,29.32,294588.0,28.5931,28.6125,28.351,28.3898,294588.0
2023-03-13 11:40:00,29.32,29.41,29.25,29.4,424520.0,28.3898,28.4769,28.322,28.4672,424520.0
2023-03-13 11:50:00,29.4,29.41,29.14,29.25,444749.0,28.4672,28.4769,28.2155,28.322,444749.0
2023-03-13 12:00:00,29.26,29.42,29.24,29.35,253139.0,28.3317,28.4866,28.3123,28.4188,253139.0
2023-03-13 12:10:00,29.35,29.36,29.21,29.27,309256.0,28.4188,28.4285,28.2832,28.3413,309256.0
2023-03-13 12:20:00,29.27,29.28,29.15,29.21,349327.0,28.3413,28.351,28.2252,28.2832,349327.0
2023-03-13 12:30:00,29.21,29.29,29.18,29.25,173691.0,28.2832,28.3607,28.2542,28.322,173691.0
2023-03-13 12:40:00,29.26,29.36,29.19,29.21,345438.0,28.3317,28.4285,28.2639,28.2832,345438.0
2023-03-13 12:50:00,29.22,29.23,29.15,29.18,244086.0,28.2929,28.3026,28.2252,28.2542,244086.0
2023-03-13 13:00:00,29.19,29.19,29.09,29.18,238700.0,28.2639,28.2639,28.1671,28.2542,238700.0
2023-03-13 13:10:00,29.18,29.26,29.17,29.2,249360.0,28.2542,28.3317,28.2445,28.2736,249360.0
2023-03-13 13:20:00,29.2,29.21,29.1,29.12,257758.0,28.2736,28.2832,28.1767,28.1961,257758.0
2023-03-13 13:30:00,29.11,29.2,29.0,29.16,331035.0,28.1864,28.2736,28.0799,28.2348,331035.0
2023-03-13 13:40:00,29.16,29.22,29.13,29.15,161555.0,28.2348,28.2929,28.2058,28.2252,161555.0
2023-03-13 13:50:00,29.15,29.22,29.14,29.19,212141.0,28.2252,28.2929,28.2155,28.2639,212141.0
2023-03-13 14:00:00,29.2,29.28,29.18,29.2,185764.0,28.2736,28.351,28.2542,28.2736,185764.0
2023-03-13 14:10:00,29.19,29.3,29.16,29.26,282079.0,28.2639,28.3704,28.2348,28.3317,282079.0
2023-03-13 14:20:00,29.26,29.3,29.19,29.22,169990.0,28.3317,28.3704,28.2639,28.2929,169990.0
2023-03-13 14:30:00,29.22,29.36,29.22,29.25,290269.0,28.2929,28.4285,28.2929,28.322,290269.0
2023-03-13 14:40:00,29.25,29.3,29.19,29.25,181069.0,28.322,28.3704,28.2639,28.322,181069.0
2023-03-13 14:50:00,29.24,29.28,29.23,29.26,138080.0,28.3123,28.351,28.3026,28.3317,138080.0
2023-03-13 15:00:00,29.26,29.28,29.18,29.21,226344.0,28.3317,28.351,28.2542,28.2832,226344.0
2023-03-13 15:10:00,29.22,29.29,29.19,29.21,191833.0,28.2929,28.3607,28.2639,28.2832,191833.0
2023-03-13 15:20:00,29.21,29.21,29.07,29.11,340308.0,28.2832,28.2832,28.1477,28.1864,340308.0
2023-03-13 15:30:00,29.1,29.18,29.07,29.18,408719.0,28.1767,28.2542,28.1477,28.2542,408719.0
2023-03-13 15:40:00,29.18,29.21,29.09,29.1,366428.0,28.2542,28.2832,28.1671,28.1767,366428.0
2023-03-13 15:50:00,29.09,29.11,29.03,29.05,1559407.0,28.1671,28.1864,28.109,28.1283,1559407.0
2023-03-14 09:30:00,29.33,29.51,29.32,29.43,491029.0,28.3994,28.5737,28.3898,28.4963,491029.0
2023-03-14 09:40:00,29.44,29.66,29.4,29.61,247778.0,28.506,28.719,28.4672,28.6706,247778.0
2023-03-14 09:50:00,29.61,29.62,29.41,29.48,217668.0,28.6706,28.6802,28.4769,28.5447,217668.0
2023-03-14 10:00:00,29.47,29.57,29.43,29.53,222781.0,28.535,28.6318,28.4963,28.5931,222781.0
2023-03-14 10:10:00,29.53,29.61,29.41,29.57,211670.0,28.5931,28.6706,28.4769,28.6318,211670.0
2023-03-14 10:20:00,29.58,29.67,29.57,29.61,136779.0,28.6415,28.7287,28.6318,28.6706,136779.0
2023-03-14 10:30:00,29.62,29.69,29.59,29.6,426727.0,28.6802,28.748,28.6512,28.6609,426727.0
2023-03-14 10:40:00,29.59,29.62,29.55,29.62,192539.0,28.6512,28.6802,28.6125,28.6802,192539.0
2023-03-14 10:50:00,29.62,29.68,29.56,29.57,172381.0,28.6802,28.7383,28.6221,28.6318,172381.0
2023-03-14 11:00:00,29.57,29.59,29.5,29.51,196076.0,28.6318,28.6512,28.564,28.5737,196076.0
2023-03-14 11:10:00,29.51,29.55,29.5,29.55,157056.0,28.5737,28.6125,28.564,28.6125,157056.0
2023-03-14 11:20:00,29.54,29.62,29.5,29.61,169605.0,28.6028,28.6802,28.564,28.6706,169605.0
2023-03-14 11:30:00,29.61,29.62,29.5,29.53,138848.0,28.6706,28.6802,28.564,28.5931,138848.0
2023-03-14 11:40:00,29.54,29.55,29.47,29.49,164628.0,28.6028,28.6125,28.535,28.5544,164628.0
2023-03-14 11:50:00,29.49,29.55,29.48,29.53,129041.0,28.5544,28.6125,28.5447,28.5931,129041.0
2023-03-14 12:00:00,29.54,29.59,29.46,29.5,219537.0,28.6028,28.6512,28.5253,28.564,219537.0
2023-03-14 12:10:00,29.51,29.6,29.5,29.59,281030.0,28.5737,28.6609,28.564,28.6512,281030.0
2023-03-14 12:20:00,29.59,29.59,29.48,29.49,134586.0,28.6512,28.6512,28.5447,28.5544,134586.0
2023-03-14 12:30:00,29.5,29.56,29.5,29.52,124668.0,28.564,28.6221,28.564,28.5834,124668.0
2023-03-14 12:40:00,29.52,29.52,29.42,29.48,160622.0,28.5834,28.5834,28.4866,28.5447,160622.0
2023-03-14 12:50:00,29.48,29.49,29.37,29.38,134065.0,28.5447,28.5544,28.4382,28.4479,134065.0
2023-03-14 13:00:00,29.38,29.4,29.26,29.27,174305.0,28.4479,28.4672,28.3317,28.3413,174305.0
2023-03-14 13:10:00,29.27,29.27,29.11,29.17,176272.0,28.3413,28.3413,28.1864,28.2445,176272.0
2023-03-14 13:20:00,29.16,29.2,29.1,29.17,229633.0,28.2348,28.2736,28.1767,28.2445,229633.0
2023-03-14 13:30:00,29.17,29.19,29.13,29.19,123543.0,28.2445,28.2639,28.2058,28.2639,123543.0
2023-03-14 13:40:00,29.19,29.2,29.08,29.13,145665.0,28.2639,28.2736,28.1574,28.2058,145665.0
2023-03-14 13:50:00,29.13,29.15,29.03,29.04,116657.0,28.2058,28.2252,28.109,28.1186,116657.0
2023-03-14 14:00:00,29.05,29.08,28.95,29.01,225861.0,28.1283,28.1574,28.0315,28.0896,225861.0
2023-03-14 14:10:00,29.02,29.04,28.97,29.03,140863.0,28.0993,28.1186,28.0509,28.109,140863.0
2023-03-14 14:20:00,29.02,29.12,28.96,29.11,367256.0,28.0993,28.1961,28.0412,28.1864,367256.0
2023-03-14 14:30:00,29.11,29.15,29.08,29.1,153266.0,28.1864,28.2252,28.1574,28.1767,153266.0
2023-03-14 14:40:00,29.1,29.15,29.06,29.11,186142.0,28.1767,28.2252,28.138,28.1864,186142.0
2023-03-14 14:50:00,29.1,29.14,28.97,28.98,209848.0,28.1767,28.2155,28.0509,28.0605,209848.0
2023-03-14 15:00:00,28.98,29.02,28.89,28.91,212888.0,28.0605,28.0993,27.9734,27.9928,212888.0
2023-03-14 15:10:00,28.9,28.9,28.8,28.89,299043.0,27.9831,27.9831,27.8863,27.9734,299043.0
2023-03-14 15:20:00,28.9,28.93,28.83,28.93,242938.0,27.9831,28.0121,27.9153,28.0121,242938.0
2023-03-14 15:30:00,28.93,29.04,28.91,29.0,281190.0,28.0121,28.1186,27.9928,28.0799,281190.0
2023-03-14 15:40:00,29.0,29.12,28.97,29.12,383663.0,28.0799,28.1961,28.0509,28.1961,383663.0
2023-03-14 15:50:00,29.12,29.3,29.09,29.26,1447626.0,28.1961,28.3704,28.1671,28.3317,1447626.0
2023-03-15 09:30:00,29.08,29.11,28.86,29.01,582455.0,28.1574,28.1864,27.9444,28.0896,582455.0
2023-03-15 09:40:00,29.02,29.23,28.97,29.2,410444.0,28.0993,28.3026,28.0509,28.2736,410444.0
2023-03-15 09:50:00,29.2,29.22,29.0,29.07,274348.0,28.2736,28.2929,28.0799,28.1477,274348.0
2023-03-15 10:00:00,29.07,29.27,28.99,29.2,703737.0,28.1477,28.3413,28.0702,28.2736,703737.0
2023-03-15 10:10:00,29.2,29.2,28.98,29.09,529112.0,28.2736,28.2736,28.0605,28.1671,529112.0
2023-03-15 10:20:00,29.1,29.13,29.0,29.05,528420.0,28.1767,28.2058,28.0799,28.1283,528420.0
2023-03-15 10:30:00,29.05,29.12,28.99,29.09,411309.0,28.1283,28.1961,28.0702,28.1671,411309.0
2023-03-15 10:40:00,29.09,29.12,29.0,29.01,251094.0,28.1671,28.1961,28.0799,28.0896,251094.0
2023-03-15 10:50:00,29.0,29.1,28.96,29.09,341365.0,28.0799,28.1767,28.0412,28.1671,341365.0
2023-03-15 11:00:00,29.08,29.17,29.05,29.13,258221.0,28.1574,28.2445,28.1283,28.2058,258221.0
2023-03-15 11:10:00,29.12,29.27,29.09,29.27,124818.0,28.1961,28.3413,28.1671,28.3413,124818.0
2023-03-15 11:20:00,29.27,29.31,29.2,29.29,242514.0,28.3413,28.3801,28.2736,28.3607,242514.0
2023-03-15 11:30:00,29.29,29.32,29.12,29.18,162198.0,28.3607,28.3898,28.1961,28.2542,162198.0
2023-03-15 11:40:00,29.17,29.29,29.15,29.22,208492.0,28.2445,28.3607,28.2252,28.2929,208492.0
2023-03-15 11:50:00,29.22,29.22,29.09,29.11,124675.0,28.2929,28.2929,28.1671,28.1864,124675.0
2023-03-15 12:00:00,29.12,29.16,28.95,28.96,180824.0,28.1961,28.2348,28.0315,28.0412,180824.0
2023-03-15 12:10:00,28.96,29.03,28.95,28.96,157346.0,28.0412,28.109,28.0315,28.0412,157346.0
2023-03-15 12:20:00,28.95,28.97,28.88,28.94,115597.0,28.0315,28.0509,27.9637,28.0218,115597.0
2023-03-15 12:30:00,28.93,28.97,28.85,28.87,132404.0,28.0121,28.0509,27.9347,27.954,132404.0
2023-03-15 12:40:00,28.87,28.88,28.82,28.84,122549.0,27.954,27.9637,27.9056,27.925,122549.0
2023-03-15 12:50:00,28.84,28.84,28.69,28.74,241360.0,27.925,27.925,27.7797,27.8282,241360.0
2023-03-15 13:00:00,28.73,28.82,28.71,28.8,258913.0,27.8185,27.9056,27.7991,27.8863,258913.0
2023-03-15 13:10:00,28.8,28.94,28.8,28.9,115065.0,27.8863,28.0218,27.8863,27.9831,115065.0
2023-03-15 13:20:00,28.89,28.92,28.86,28.92,262809.0,27.9734,28.0024,27.9444,28.0024,262809.0
2023-03-15 13:30:00,28.92,28.96,28.86,28.92,152538.0,28.0024,28.0412,27.9444,28.0024,152538.0
2023-03-15 13:40:00,28.92,28.92,28.83,28.85,121004.0,28.0024,28.0024,27.9153,27.9347,121004.0
2023-03-15 13:50:00,28.85,28.94,28.8,28.88,220844.0,27.9347,28.0218,27.8863,27.9637,220844.0
2023-03-15 14:00:00,28.88,28.89,28.84,28.87,159934.0,27.9637,27.9734,27.925,27.954,159934.0
2023-03-15 14:10:00,28.87,28.9,28.76,28.85,138469.0,27.954,27.9831,27.8475,27.9347,138469.0
2023-03-15 14:20:00,28.84,29.08,28.84,28.99,249140.0,27.925,28.1574,27.925,28.0702,249140.0
2023-03-15 14:30:00,29.0,29.03,28.89,28.94,281074.0,28.0799,28.109,27.9734,28.0218,281074.0
2023-03-15 14:40:00,28.93,28.96,28.85,28.85,113737.0,28.0121,28.0412,27.9347,27.9347,113737.0
2023-03-15 14:50:00,28.86,28.93,28.81,28.87,146836.0,27.9444,28.0121,27.8959,27.954,146836.0
2023-03-15 15:00:00,28.88,28.94,28.82,28.83,197333.0,27.9637,28.0218,27.9056,27.9153,197333.0
2023-03-15 15:10:00,28.81,28.93,28.8,28.88,242409.0,27.8959,28.0121,27.8863,27.9637,242409.0
2023-03-15 15:20:00,28.88,28.96,28.84,28.94,309197.0,27.9637,28.0412,27.925,28.0218,309197.0
2023-03-15 15:30:00,28.94,28.95,28.8,28.84,445255.0,28.0218,28.0315,27.8863,27.925,445255.0
2023-03-15 15:40:00,28.83,28.85,28.75,28.79,436490.0,27.9153,27.9347,27.8378,27.8766,436490.0
2023-03-15 15:50:00,28.78,29.01,28.75,29.0,1075249.0,27.8669,28.0896,27.8378,28.0799,1075249.0
2023-03-16 09:30:00,28.8,28.86,28.63,28.81,345601.0,27.8863,27.9444,27.7216,27.8959,345601.0
2023-03-16 09:40:00,28.8,28.95,28.79,28.91,175972.0,27.8863,28.0315,27.8766,27.9928,175972.0
2023-03-16 09:50:00,28.91,29.06,28.87,29.05,173708.0,27.9928,28.138,27.954,28.1283,173708.0
2023-03-16 10:00:00,29.06,29.06,28.85,28.89,262898.0,28.138,28.138,27.9347,27.9734,262898.0
2023-03-16 10:10:00,28.9,28.92,28.78,28.8,144934.0,27.9831,28.0024,27.8669,27.8863,144934.0
2023-03-16 10:20:00,28.8,28.92,28.77,28.91,165274.0,27.8863,28.0024,27.8572,27.9928,165274.0
2023-03-16 10:30:00,28.92,28.95,28.84,28.86,315161.0,28.0024,28.0315,27.925,27.9444,315161.0
2023-03-16 10:40:00,28.86,29.0,28.82,28.98,202865.0,27.9444,28.0799,27.9056,28.0605,202865.0
2023-03-16 10:50:00,28.98,29.21,28.98,29.2,341529.0,28.0605,28.2832,28.0605,28.2736,341529.0
2023-03-16 11:00:00,29.2,29.23,29.04,29.12,288185.0,28.2736,28.3026,28.1186,28.1961,288185.0
2023-03-16 11:10:00,29.12,29.12,28.95,29.01,309614.0,28.1961,28.1961,28.0315,28.0896,309614.0
2023-03-16 11:20:00,29.02,29.15,29.01,29.06,294522.0,28.0993,28.2252,28.0896,28.138,294522.0
2023-03-16 11:30:00,29.06,29.07,28.98,29.02,233493.0,28.138,28.1477,28.0605,28.0993,233493.0
2023-03-16 11:40:00,29.03,29.12,29.02,29.1,179625.0,28.109,28.1961,28.0993,28.1767,179625.0
2023-03-16 11:50:00,29.1,29.14,29.05,29.06,516128.0,28.1767,28.2155,28.1283,28.138,516128.0
2023-03-16 12:00:00,29.05,29.13,29.01,29.02,263485.0,28.1283,28.2058,28.0896,28.0993,263485.0
2023-03-16 12:10:00,29.02,29.09,28.99,29.08,152625.0,28.0993,28.1671,28.0702,28.1574,152625.0
2023-03-16 12:20:00,29.07,29.13,29.04,29.09,188622.0,28.1477,28.2058,28.1186,28.1671,188622.0
2023-03-16 12:30:00,29.09,29.1,28.98,29.04,374610.0,28.1671,28.1767,28.0605,28.1186,374610.0
2023-03-16 12:40:00,29.04,29.12,29.02,29.1,472711.0,28.1186,28.1961,28.0993,28.1767,472711.0
2023-03-16 12:50:00,29.11,29.21,29.1,29.17,332697.0,28.1864,28.2832,28.1767,28.2445,332697.0
2023-03-16 13:00:00,29.16,29.26,29.15,29.23,245515.0,28.2348,28.3317,28.2252,28.3026,245515.0
2023-03-16 13:10:00,29.23,29.24,29.1,29.11,150869.0,28.3026,28.3123,28.1767,28.1864,150869.0
2023-03-16 13:20:00,29.11,29.16,29.1,29.11,113109.0,28.1864,28.2348,28.1767,28.1864,113109.0
2023-03-16 13:30:00,29.12,29.13,29.09,29.13,111713.0,28.1961,28.2058,28.1671,28.2058,111713.0
2023-03-16 13:40:00,29.13,29.16,29.08,29.13,148677.0,28.2058,28.2348,28.1574,28.2058,148677.0
2023-03-16 13:50:00,29.12,29.17,29.07,29.16,149129.0,28.1961,28.2445,28.1477,28.2348,149129.0
2023-03-16 14:00:00,29.16,29.19,29.11,29.18,122302.0,28.2348,28.2639,28.1864,28.2542,122302.0
2023-03-16 14:10:00,29.18,29.23,29.15,29.19,151340.0,28.2542,28.3026,28.2252,28.2639,151340.0
2023-03-16 14:20:00,29.2,29.22,29.13,29.17,219781.0,28.2736,28.2929,28.2058,28.2445,219781.0
2023-03-16 14:30:00,29.17,29.17,29.07,29.15,216385.0,28.2445,28.2445,28.1477,28.2252,216385.0
2023-03-16 14:40:00,29.14,29.22,29.14,29.19,135320.0,28.2155,28.2929,28.2155,28.2639,135320.0
2023-03-16 14:50:00,29.19,29.27,29.16,29.26,155993.0,28.2639,28.3413,28.2348,28.3317,155993.0
2023-03-16 15:00:00,29.27,29.33,29.26,29.3,163921.0,28.3413,28.3994,28.3317,28.3704,163921.0
2023-03-16 15:10:00,29.3,29.32,29.27,29.28,138705.0,28.3704,28.3898,28.3413,28.351,138705.0
2023-03-16 15:20:00,29.28,29.33,29.26,29.33,198093.0,28.351,28.3994,28.3317,28.3994,198093.0
2023-03-16 15:30:00,29.33,29.35,29.3,29.34,237618.0,28.3994,28.4188,28.3704,28.4091,237618.0
2023-03-16 15:40:00,29.34,29.4,29.33,29.37,350858.0,28.4091,28.4672,28.3994,28.4382,350858.0
2023-03-16 15:50:00,29.37,29.4,29.29,29.35,1415213.0,28.4382,28.4672,28.3607,28.4188,1415213.0
2023-03-17 09:30:00,29.33,29.33,29.14,29.27,2589885.0,28.3994,28.3994,28.2155,28.3413,2589885.0
2023-03-17 09:40:00,29.26,29.3,29.01,29.01,221060.0,28.3317,28.3704,28.0896,28.0896,221060.0
2023-03-17 09:50:00,29.0,29.09,28.96,28.96,213539.0,28.0799,28.1671,28.0412,28.0412,213539.0
2023-03-17 10:00:00,28.97,29.2,28.97,29.06,243896.0,28.0509,28.2736,28.0509,28.138,243896.0
2023-03-17 10:10:00,29.04,29.08,28.97,29.0,223627.0,28.1186,28.1574,28.0509,28.0799,223627.0
2023-03-17 10:20:00,29.0,29.03,28.91,28.96,259933.0,28.0799,28.109,27.9928,28.0412,259933.0
2023-03-17 10:30:00,28.97,29.0,28.85,28.87,324589.0,28.0509,28.0799,27.9347,27.954,324589.0
2023-03-17 10:40:00,28.86,28.87,28.74,28.79,190866.0,27.9444,27.954,27.8282,27.8766,190866.0
2023-03-17 10:50:00,28.78,28.89,28.77,28.89,306840.0,27.8669,27.9734,27.8572,27.9734,306840.0
2023-03-17 11:00:00,28.88,28.93,28.83,28.9,335907.0,27.9637,28.0121,27.9153,27.9831,335907.0
2023-03-17 11:10:00,28.91,28.99,28.89,28.96,185435.0,27.9928,28.0702,27.9734,28.0412,185435.0
2023-03-17 11:20:00,28.96,28.98,28.82,28.86,156783.0,28.0412,28.0605,27.9056,27.9444,156783.0
2023-03-17 11:30:00,28.86,28.96,28.84,28.88,185204.0,27.9444,28.0412,27.925,27.9637,185204.0
2023-03-17 11:40:00,28.88,28.91,28.83,28.89,167152.0,27.9637,27.9928,27.9153,27.9734,167152.0
2023-03-17 11:50:00,28.89,28.91,28.78,28.81,130855.0,27.9734,27.9928,27.8669,27.8959,130855.0
2023-03-17 12:00:00,28.81,28.89,28.8,28.88,98982.0,27.8959,27.9734,27.8863,27.9637,98982.0
2023-03-17 12:10:00,28.88,28.92,28.85,28.89,141239.0,27.9637,28.0024,27.9347,27.9734,141239.0
2023-03-17 12:20:00,28.89,28.9,28.81,28.89,152687.0,27.9734,27.9831,27.8959,27.9734,152687.0
2023-03-17 12:30:00,28.88,28.95,28.83,28.85,130323.0,27.9637,28.0315,27.9153,27.9347,130323.0
2023-03-17 12:40:00,28.85,28.91,28.83,28.87,121187.0,27.9347,27.9928,27.9153,27.954,121187.0
2023-03-17 12:50:00,28.88,28.89,28.8,28.81,270376.0,27.9637,27.9734,27.8863,27.8959,270376.0
2023-03-17 13:00:00,28.81,28.84,28.76,28.84,127232.0,27.8959,27.925,27.8475,27.925,127232.0
2023-03-17 13:10:00,28.84,28.87,28.81,28.82,93777.0,27.925,27.954,27.8959,27.9056,93777.0
2023-03-17 13:20:00,28.83,28.88,28.77,28.8,101269.0,27.9153,27.9637,27.8572,27.8863,101269.0
2023-03-17 13:30:00,28.79,28.84,28.74,28.84,216988.0,27.8766,27.925,27.8282,27.925,216988.0
2023-03-17 13:40:00,28.84,28.88,28.81,28.85,171797.0,27.925,27.9637,27.8959,27.9347,171797.0
2023-03-17 13:50:00,28.85,28.92,28.83,28.92,286013.0,27.9347,28.0024,27.9153,28.0024,286013.0
2023-03-17 14:00:00,28.92,28.97,28.9,28.95,173998.0,28.0024,28.0509,27.9831,28.0315,173998.0
2023-03-17 14:10:00,28.94,28.95,28.9,28.92,219853.0,28.0218,28.0315,27.9831,28.0024,219853.0
2023-03-17 14:20:00,28.91,28.93,28.82,28.84,231713.0,27.9928,28.0121,27.9056,27.925,231713.0
2023-03-17 14:30:00,28.83,28.88,28.8,28.85,337056.0,27.9153,27.9637,27.8863,27.9347,337056.0
2023-03-17 14:40:00,28.85,28.89,28.84,28.87,192032.0,27.9347,27.9734,27.925,27.954,192032.0
2023-03-17 14:50:00,28.86,28.95,28.82,28.89,220966.0,27.9444,28.0315,27.9056,27.9734,220966.0
2023-03-17 15:00:00,28.89,28.93,28.86,28.91,271706.0,27.9734,28.0121,27.9444,27.9928,271706.0
2023-03-17 15:10:00,28.91,28.98,28.89,28.96,308523.0,27.9928,28.0605,27.9734,28.0412,308523.0
2023-03-17 15:20:00,28.96,29.02,28.93,29.01,270640.0,28.0412,28.0993,28.0121,28.0896,270640.0
2023-03-17 15:30:00,29.01,29.01,28.91,28.95,377552.0,28.0896,28.0896,27.9928,28.0315,377552.0
2023-03-17 15:40:00,28.94,28.99,28.91,28.92,459927.0,28.0218,28.0702,27.9928,28.0024,459927.0
2023-03-17 15:50:00,28.92,28.94,28.84,28.93,1479103.0,28.0024,28.0218,27.925,28.0121,1479103.0
2023-03-20 09:30:00,28.98,29.37,28.96,29.18,437382.0,28.0605,28.4382,28.0412,28.2542,437382.0
2023-03-20 09:40:00,29.17,29.3,29.15,29.24,313021.0,28.2445,28.3704,28.2252,28.3123,313021.0
2023-03-20 09:50:00,29.25,29.39,29.25,29.35,409719.0,28.322,28.4575,28.322,28.4188,409719.0
2023-03-20 10:00:00,29.36,29.4,29.27,29.31,342594.0,28.4285,28.4672,28.3413,28.3801,342594.0
2023-03-20 10:10:00,29.31,29.32,29.12,29.14,211540.0,28.3801,28.3898,28.1961,28.2155,211540.0
2023-03-20 10:20:00,29.14,29.35,29.12,29.34,237546.0,28.2155,28.4188,28.1961,28.4091,237546.0
2023-03-20 10:30:00,29.33,29.39,29.32,29.36,250538.0,28.3994,28.4575,28.3898,28.4285,250538.0
2023-03-20 10:40:00,29.35,29.36,29.24,29.32,141701.0,28.4188,28.4285,28.3123,28.3898,141701.0
2023-03-20 10:50:00,29.32,29.33,29.21,29.23,162107.0,28.3898,28.3994,28.2832,28.3026,162107.0
2023-03-20 11:00:00,29.23,29.29,29.22,29.24,135381.0,28.3026,28.3607,28.2929,28.3123,135381.0
2023-03-20 11:10:00,29.24,29.24,29.16,29.18,125888.0,28.3123,28.3123,28.2348,28.2542,125888.0
2023-03-20 11:20:00,29.19,29.32,29.19,29.29,130343.0,28.2639,28.3898,28.2639,28.3607,130343.0
2023-03-20 11:30:00,29.3,29.33,29.22,29.23,98844.0,28.3704,28.3994,28.2929,28.3026,98844.0
2023-03-20 11:40:00,29.22,29.23,29.15,29.16,155956.0,28.2929,28.3026,28.2252,28.2348,155956.0
2023-03-20 11:50:00,29.17,29.19,29.11,29.11,120256.0,28.2445,28.2639,28.1864,28.1864,120256.0
2023-03-20 12:00:00,29.12,29.15,29.08,29.09,138487.0,28.1961,28.2252,28.1574,28.1671,138487.0
2023-03-20 12:10:00,29.08,29.09,28.98,29.0,170152.0,28.1574,28.1671,28.0605,28.0799,170152.0
2023-03-20 12:20:00,29.01,29.04,28.99,29.03,95215.0,28.0896,28.1186,28.0702,28.109,95215.0
2023-03-20 12:30:00,29.03,29.09,29.02,29.09,108749.0,28.109,28.1671,28.0993,28.1671,108749.0
2023-03-20 12:40:00,29.09,29.1,29.05,29.08,106862.0,28.1671,28.1767,28.1283,28.1574,106862.0
2023-03-20 12:50:00,29.08,29.17,29.07,29.14,124735.0,28.1574,28.2445,28.1477,28.2155,124735.0
2023-03-20 13:00:00,29.14,29.2,29.12,29.18,110881.0,28.2155,28.2736,28.1961,28.2542,110881.0
2023-03-20 13:10:00,29.18,29.23,29.17,29.23,67736.0,28.2542,28.3026,28.2445,28.3026,67736.0
2023-03-20 13:20:00,29.23,29.27,29.2,29.21,123979.0,28.3026,28.3413,28.2736,28.2832,123979.0
2023-03-20 13:30:00,29.21,29.23,29.13,29.14,72579.0,28.2832,28.3026,28.2058,28.2155,72579.0
2023-03-20 13:40:00,29.14,29.18,29.13,29.16,156697.0,28.2155,28.2542,28.2058,28.2348,156697.0
2023-03-20 13:50:00,29.15,29.17,29.11,29.14,104330.0,28.2252,28.2445,28.1864,28.2155,104330.0
2023-03-20 14:00:00,29.14,29.17,29.08,29.08,291875.0,28.2155,28.2445,28.1574,28.1574,291875.0
2023-03-20 14:10:00,29.09,29.12,29.01,29.05,188155.0,28.1671,28.1961,28.0896,28.1283,188155.0
2023-03-20 14:20:00,29.05,29.11,29.05,29.05,176357.0,28.1283,28.1864,28.1283,28.1283,176357.0
2023-03-20 14:30:00,29.06,29.07,28.98,29.0,283173.0,28.138,28.1477,28.0605,28.0799,283173.0
2023-03-20 14:40:00,29.01,29.03,28.98,29.02,103406.0,28.0896,28.109,28.0605,28.0993,103406.0
2023-03-20 14:50:00,29.02,29.08,29.0,29.04,157477.0,28.0993,28.1574,28.0799,28.1186,157477.0
2023-03-20 15:00:00,29.05,29.07,29.02,29.03,157912.0,28.1283,28.1477,28.0993,28.109,157912.0
2023-03-20 15:10:00,29.03,29.08,29.01,29.08,121529.0,28.109,28.1574,28.0896,28.1574,121529.0
2023-03-20 15:20:00,29.08,29.1,29.02,29.09,179371.0,28.1574,28.1767,28.0993,28.1671,179371.0
2023-03-20 15:30:00,29.09,29.14,29.08,29.11,202633.0,28.1671,28.2155,28.1574,28.1864,202633.0
2023-03-20 15:40:00,29.12,29.19,29.1,29.19,306349.0,28.1961,28.2639,28.1767,28.2639,306349.0
2023-03-20 15:50:00,29.19,29.25,29.15,29.17,1176561.0,28.2639,28.322,28.2252,28.2445,1176561.0
2023-03-21 09:30:00,29.44,29.61,29.42,29.51,401758.0,28.506,28.6706,28.4866,28.5737,401758.0
2023-03-21 09:40:00,29.51,29.56,29.44,29.46,530528.0,28.5737,28.6221,28.506,28.5253,530528.0
2023-03-21 09:50:00,29.45,29.52,29.39,29.49,204288.0,28.5156,28.5834,28.4575,28.5544,204288.0
2023-03-21 10:00:00,29.49,29.5,29.41,29.43,302875.0,28.5544,28.564,28.4769,28.4963,302875.0
2023-03-21 10:10:00,29.43,29.48,29.36,29.4,181267.0,28.4963,28.5447,28.4285,28.4672,181267.0
2023-03-21 10:20:00,29.39,29.43,29.36,29.39,161559.0,28.4575,28.4963,28.4285,28.4575,161559.0
2023-03-21 10:30:00,29.39,29.44,29.36,29.42,263944.0,28.4575,28.506,28.4285,28.4866,263944.0
2023-03-21 10:40:00,29.42,29.46,29.36,29.45,118937.0,28.4866,28.5253,28.4285,28.5156,118937.0
2023-03-21 10:50:00,29.45,29.47,29.38,29.45,148834.0,28.5156,28.535,28.4479,28.5156,148834.0
2023-03-21 11:00:00,29.45,29.45,29.36,29.39,176730.0,28.5156,28.5156,28.4285,28.4575,176730.0
2023-03-21 11:10:00,29.39,29.45,29.36,29.42,170931.0,28.4575,28.5156,28.4285,28.4866,170931.0
2023-03-21 11:20:00,29.42,29.42,29.37,29.39,116275.0,28.4866,28.4866,28.4382,28.4575,116275.0
2023-03-21 11:30:00,29.39,29.39,29.19,29.22,383754.0,28.4575,28.4575,28.2639,28.2929,383754.0
2023-03-21 11:40:00,29.22,29.23,29.11,29.18,467778.0,28.2929,28.3026,28.1864,28.2542,467778.0
2023-03-21 11:50:00,29.18,29.22,29.14,29.17,114433.0,28.2542,28.2929,28.2155,28.2445,114433.0
2023-03-21 12:00:00,29.16,29.19,29.09,29.15,173426.0,28.2348,28.2639,28.1671,28.2252,173426.0
2023-03-21 12:10:00,29.15,29.18,29.14,29.15,83459.0,28.2252,28.2542,28.2155,28.2252,83459.0
2023-03-21 12:20:00,29.15,29.21,29.14,29.19,107749.0,28.2252,28.2832,28.2155,28.2639,107749.0
2023-03-21 12:30:00,29.19,29.2,29.03,29.04,233442.0,28.2639,28.2736,28.109,28.1186,233442.0
2023-03-21 12:40:00,29.04,29.13,29.02,29.13,205838.0,28.1186,28.2058,28.0993,28.2058,205838.0
2023-03-21 12:50:00,29.13,29.18,29.11,29.14,132390.0,28.2058,28.2542,28.1864,28.2155,132390.0
2023-03-21 13:00:00,29.14,29.18,29.11,29.16,176994.0,28.2155,28.2542,28.1864,28.2348,176994.0
2023-03-21 13:10:00,29.16,29.18,29.13,29.15,241831.0,28.2348,28.2542,28.2058,28.2252,241831.0
2023-03-21 13:20:00,29.15,29.17,29.13,29.15,148309.0,28.2252,28.2445,28.2058,28.2252,148309.0
2023-03-21 13:30:00,29.15,29.2,29.14,29.17,155857.0,28.2252,28.2736,28.2155,28.2445,155857.0
2023-03-21 13:40:00,29.17,29.19,29.14,29.17,187263.0,28.2445,28.2639,28.2155,28.2445,187263.0
2023-03-21 13:50:00,29.16,29.17,29.12,29.15,182377.0,28.2348,28.2445,28.1961,28.2252,182377.0
2023-03-21 14:00:00,29.15,29.18,29.14,29.16,180542.0,28.2252,28.2542,28.2155,28.2348,180542.0
2023-03-21 14:10:00,29.16,29.17,29.13,29.16,182115.0,28.2348,28.2445,28.2058,28.2348,182115.0
2023-03-21 14:20:00,29.16,29.22,29.14,29.2,291199.0,28.2348,28.2929,28.2155,28.2736,291199.0
2023-03-21 14:30:00,29.21,29.26,29.19,29.24,191422.0,28.2832,28.3317,28.2639,28.3123,191422.0
2023-03-21 14:40:00,29.24,29.28,29.22,29.28,108364.0,28.3123,28.351,28.2929,28.351,108364.0
2023-03-21 14:50:00,29.28,29.3,29.22,29.28,150813.0,28.351,28.3704,28.2929,28.351,150813.0
2023-03-21 15:00:00,29.28,29.32,29.27,29.3,128773.0,28.351,28.3898,28.3413,28.3704,128773.0
2023-03-21 15:10:00,29.3,29.34,29.29,29.3,229306.0,28.3704,28.4091,28.3607,28.3704,229306.0
2023-03-21 15:20:00,29.3,29.32,29.24,29.25,205483.0,28.3704,28.3898,28.3123,28.322,205483.0
2023-03-21 15:30:00,29.25,29.32,29.24,29.3,331128.0,28.322,28.3898,28.3123,28.3704,331128.0
2023-03-21 15:40:00,29.3,29.4,29.3,29.35,553478.0,28.3704,28.4672,28.3704,28.4188,553478.0
2023-03-21 15:50:00,29.34,29.36,29.27,29.32,1369544.0,28.4091,28.4285,28.3413,28.3898,1369544.0
2023-03-22 09:30:00,29.36,29.46,29.32,29.4,365068.0,28.4285,28.5253,28.3898,28.4672,365068.0
2023-03-22 09:40:00,29.4,29.41,29.26,29.27,224745.0,28.4672,28.4769,28.3317,28.3413,224745.0
2023-03-22 09:50:00,29.28,29.32,29.18,29.31,221767.0,28.351,28.3898,28.2542,28.3801,221767.0
2023-03-22 10:00:00,29.32,29.33,29.23,29.33,189379.0,28.3898,28.3994,28.3026,28.3994,189379.0
2023-03-22 10:10:00,29.33,29.33,29.25,29.33,110502.0,28.3994,28.3994,28.322,28.3994,110502.0
2023-03-22 10:20:00,29.33,29.33,29.27,29.32,142895.0,28.3994,28.3994,28.3413,28.3898,142895.0
2023-03-22 10:30:00,29.32,29.36,29.3,29.35,119871.0,28.3898,28.4285,28.3704,28.4188,119871.0
2023-03-22 10:40:00,29.35,29.35,29.24,29.25,145567.0,28.4188,28.4188,28.3123,28.322,145567.0
2023-03-22 10:50:00,29.25,29.32,29.23,29.25,156886.0,28.322,28.3898,28.3026,28.322,156886.0
2023-03-22 11:00:00,29.26,29.27,29.15,29.15,1032888.0,28.3317,28.3413,28.2252,28.2252,1032888.0
2023-03-22 11:10:00,29.16,29.17,29.1,29.12,125309.0,28.2348,28.2445,28.1767,28.1961,125309.0
2023-03-22 11:20:00,29.13,29.13,29.08,29.09,127603.0,28.2058,28.2058,28.1574,28.1671,127603.0
2023-03-22 11:30:00,29.09,29.11,29.0,29.02,1130041.0,28.1671,28.1864,28.0799,28.0993,1130041.0
2023-03-22 11:40:00,29.02,29.04,29.0,29.01,189628.0,28.0993,28.1186,28.0799,28.0896,189628.0
2023-03-22 11:50:00,29.01,29.05,28.99,29.0,179851.0,28.0896,28.1283,28.0702,28.0799,179851.0
2023-03-22 12:00:00,29.01,29.06,28.98,29.01,210560.0,28.0896,28.138,28.0605,28.0896,210560.0
2023-03-22 12:10:00,29.0,29.04,28.96,29.0,265960.0,28.0799,28.1186,28.0412,28.0799,265960.0
2023-03-22 12:20:00,29.0,29.06,29.0,29.02,164322.0,28.0799,28.138,28.0799,28.0993,164322.0
2023-03-22 12:30:00,29.01,29.07,29.0,29.05,239909.0,28.0896,28.1477,28.0799,28.1283,239909.0
2023-03-22 12:40:00,29.05,29.06,28.99,29.0,152083.0,28.1283,28.138,28.0702,28.0799,152083.0
2023-03-22 12:50:00,29.0,29.0,28.92,28.96,317841.0,28.0799,28.0799,28.0024,28.0412,317841.0
2023-03-22 13:00:00,28.96,28.96,28.88,28.94,118013.0,28.0412,28.0412,27.9637,28.0218,118013.0
2023-03-22 13:10:00,28.94,28.97,28.91,28.93,170589.0,28.0218,28.0509,27.9928,28.0121,170589.0
2023-03-22 13:20:00,28.93,28.95,28.88,28.88,123602.0,28.0121,28.0315,27.9637,27.9637,123602.0
2023-03-22 13:30:00,28.89,28.93,28.85,28.86,255519.0,27.9734,28.0121,27.9347,27.9444,255519.0
2023-03-22 13:40:00,28.85,28.9,28.83,28.88,236382.0,27.9347,27.9831,27.9153,27.9637,236382.0
2023-03-22 13:50:00,28.88,28.89,28.84,28.87,166115.0,27.9637,27.9734,27.925,27.954,166115.0
2023-03-22 14:00:00,28.87,29.11,28.87,28.99,585816.0,27.954,28.1864,27.954,28.0702,585816.0
2023-03-22 14:10:00,29.0,29.04,28.92,29.02,333109.0,28.0799,28.1186,28.0024,28.0993,333109.0
2023-03-22 14:20:00,29.02,29.03,28.96,28.99,201114.0,28.0993,28.109,28.0412,28.0702,201114.0
2023-03-22 14:30:00,28.99,29.06,28.84,28.97,481869.0,28.0702,28.138,27.925,28.0509,481869.0
2023-03-22 14:40:00,28.98,29.11,28.97,29.07,810877.0,28.0605,28.1864,28.0509,28.1477,810877.0
2023-03-22 14:50:00,29.07,29.1,28.89,28.9,571892.0,28.1477,28.1767,27.9734,27.9831,571892.0
2023-03-22 15:00:00,28.9,28.91,28.68,28.73,529572.0,27.9831,27.9928,27.7701,27.8185,529572.0
2023-03-22 15:10:00,28.74,28.88,28.66,28.82,578690.0,27.8282,27.9637,27.7507,27.9056,578690.0
2023-03-22 15:20:00,28.83,28.91,28.79,28.86,1068972.0,27.9153,27.9928,27.8766,27.9444,1068972.0
2023-03-22 15:30:00,28.86,28.87,28.62,28.65,572617.0,27.9444,27.954,27.712,27.741,572617.0
2023-03-22 15:40:00,28.65,28.67,28.49,28.52,908734.0,27.741,27.7604,27.5861,27.6151,908734.0
2023-03-22 15:50:00,28.52,28.52,28.26,28.27,2423983.0,27.6151,27.6151,27.3634,27.3731,2423983.0
2023-03-23 09:30:00,28.33,28.41,28.18,28.22,569032.0,27.4312,27.5086,27.2859,27.3247,569032.0
2023-03-23 09:40:00,28.23,28.34,28.13,28.26,346956.0,27.3343,27.4409,27.2375,27.3634,346956.0
2023-03-23 09:50:00,28.26,28.27,27.99,28.07,441699.0,27.3634,27.3731,27.102,27.1794,441699.0
2023-03-23 10:00:00,28.07,28.14,28.03,28.08,441571.0,27.1794,27.2472,27.1407,27.1891,441571.0
2023-03-23 10:10:00,28.08,28.22,28.08,28.18,706919.0,27.1891,27.3247,27.1891,27.2859,706919.0
2023-03-23 10:20:00,28.18,28.2,28.13,28.14,347854.0,27.2859,27.3053,27.2375,27.2472,347854.0
2023-03-23 10:30:00,28.14,28.24,28.12,28.23,355003.0,27.2472,27.344,27.2278,27.3343,355003.0
2023-03-23 10:40:00,28.23,28.35,28.18,28.34,311413.0,27.3343,27.4505,27.2859,27.4409,311413.0
2023-03-23 10:50:00,28.34,28.5,28.34,28.41,314529.0,27.4409,27.5958,27.4409,27.5086,314529.0
2023-03-23 11:00:00,28.41,28.5,28.39,28.46,223588.0,27.5086,27.5958,27.4893,27.557,223588.0
2023-03-23 11:10:00,28.46,28.51,28.41,28.42,249585.0,27.557,27.6055,27.5086,27.5183,249585.0
2023-03-23 11:20:00,28.42,28.49,28.41,28.44,275074.0,27.5183,27.5861,27.5086,27.5377,275074.0
2023-03-23 11:30:00,28.44,28.5,28.44,28.48,286907.0,27.5377,27.5958,27.5377,27.5764,286907.0
2023-03-23 11:40:00,28.47,28.51,28.45,28.5,220633.0,27.5667,27.6055,27.5474,27.5958,220633.0
2023-03-23 11:50:00,28.5,28.51,28.46,28.46,376301.0,27.5958,27.6055,27.557,27.557,376301.0
2023-03-23 12:00:00,28.47,28.48,28.42,28.46,146150.0,27.5667,27.5764,27.5183,27.557,146150.0
2023-03-23 12:10:00,28.46,28.47,28.39,28.43,193803.0,27.557,27.5667,27.4893,27.528,193803.0
2023-03-23 12:20:00,28.43,28.43,28.38,28.4,167122.0,27.528,27.528,27.4796,27.4989,167122.0
2023-03-23 12:30:00,28.4,28.43,28.38,28.42,172295.0,27.4989,27.528,27.4796,27.5183,172295.0
2023-03-23 12:40:00,28.42,28.44,28.34,28.37,181866.0,27.5183,27.5377,27.4409,27.4699,181866.0
2023-03-23 12:50:00,28.37,28.37,28.29,28.34,198780.0,27.4699,27.4699,27.3924,27.4409,198780.0
2023-03-23 13:00:00,28.35,28.42,28.33,28.35,128907.0,27.4505,27.5183,27.4312,27.4505,128907.0
2023-03-23 13:10:00,28.35,28.36,28.28,28.33,162714.0,27.4505,27.4602,27.3828,27.4312,162714.0
2023-03-23 13:20:00,28.33,28.37,28.25,28.3,208057.0,27.4312,27.4699,27.3537,27.4021,208057.0
2023-03-23 13:30:00,28.3,28.42,28.29,28.41,736524.0,27.4021,27.5183,27.3924,27.5086,736524.0
2023-03-23 13:40:00,28.41,28.5,28.4,28.44,169920.0,27.5086,27.5958,27.4989,27.5377,169920.0
2023-03-23 13:50:00,28.45,28.46,28.37,28.39,166401.0,27.5474,27.557,27.4699,27.4893,166401.0
2023-03-23 14:00:00,28.4,28.46,28.37,28.38,207979.0,27.4989,27.557,27.4699,27.4796,207979.0
2023-03-23 14:10:00,28.39,28.39,28.34,28.37,185564.0,27.4893,27.4893,27.4409,27.4699,185564.0
2023-03-23 14:20:00,28.37,28.37,28.2,28.21,224687.0,27.4699,27.4699,27.3053,27.315,224687.0
2023-03-23 14:30:00,28.2,28.25,28.14,28.14,193367.0,27.3053,27.3537,27.2472,27.2472,193367.0
2023-03-23 14:40:00,28.14,28.16,28.03,28.07,202012.0,27.2472,27.2666,27.1407,27.1794,202012.0
2023-03-23 14:50:00,28.07,28.14,28.01,28.14,246322.0,27.1794,27.2472,27.1213,27.2472,246322.0
2023-03-23 15:00:00,28.14,28.34,28.11,28.21,598193.0,27.2472,27.4409,27.2181,27.315,598193.0
2023-03-23 15:10:00,28.21,28.25,28.04,28.05,432444.0,27.315,27.3537,27.1504,27.1601,432444.0
2023-03-23 15:20:00,28.05,28.15,27.98,28.1,561365.0,27.1601,27.2569,27.0923,27.2085,561365.0
2023-03-23 15:30:00,28.1,28.16,28.05,28.1,417386.0,27.2085,27.2666,27.1601,27.2085,417386.0
2023-03-23 15:40:00,28.1,28.16,28.05,28.1,497859.0,27.2085,27.2666,27.1601,27.2085,497859.0
2023-03-23 15:50:00,28.09,28.21,28.04,28.07,2089072.0,27.1988,27.315,27.1504,27.1794,2089072.0
2023-03-24 09:30:00,27.78,27.9,27.67,27.84,358623.0,26.8986,27.0148,26.7921,26.9567,358623.0
2023-03-24 09:40:00,27.84,27.85,27.6,27.66,337314.0,26.9567,26.9664,26.7243,26.7824,337314.0
2023-03-24 09:50:00,27.65,27.84,27.65,27.84,401669.0,26.7727,26.9567,26.7727,26.9567,401669.0
2023-03-24 10:00:00,27.84,27.86,27.74,27.8,364791.0,26.9567,26.9761,26.8599,26.918,364791.0
2023-03-24 10:10:00,27.81,27.91,27.74,27.8,373894.0,26.9277,27.0245,26.8599,26.918,373894.0
2023-03-24 10:20:00,27.8,27.87,27.69,27.86,237202.0,26.918,26.9858,26.8115,26.9761,237202.0
2023-03-24 10:30:00,27.87,27.91,27.74,27.76,269558.0,26.9858,27.0245,26.8599,26.8793,269558.0
2023-03-24 10:40:00,27.75,27.78,27.69,27.71,366803.0,26.8696,26.8986,26.8115,26.8308,366803.0
2023-03-24 10:50:00,27.7,27.81,27.69,27.79,206596.0,26.8212,26.9277,26.8115,26.9083,206596.0
2023-03-24 11:00:00,27.79,27.84,27.74,27.76,213415.0,26.9083,26.9567,26.8599,26.8793,213415.0
2023-03-24 11:10:00,27.76,27.79,27.71,27.74,211909.0,26.8793,26.9083,26.8308,26.8599,211909.0
2023-03-24 11:20:00,27.74,27.8,27.73,27.75,146573.0,26.8599,26.918,26.8502,26.8696,146573.0
2023-03-24 11:30:00,27.75,27.78,27.72,27.76,182455.0,26.8696,26.8986,26.8405,26.8793,182455.0
2023-03-24 11:40:00,27.76,27.91,27.75,27.86,207879.0,26.8793,27.0245,26.8696,26.9761,207879.0
2023-03-24 11:50:00,27.86,27.89,27.8,27.84,487688.0,26.9761,27.0051,26.918,26.9567,487688.0
2023-03-24 12:00:00,27.84,27.94,27.83,27.89,471065.0,26.9567,27.0535,26.947,27.0051,471065.0
2023-03-24 12:10:00,27.89,27.92,27.78,27.81,344792.0,27.0051,27.0342,26.8986,26.9277,344792.0
2023-03-24 12:20:00,27.8,27.91,27.79,27.91,158419.0,26.918,27.0245,26.9083,27.0245,158419.0
2023-03-24 12:30:00,27.9,28.01,27.87,27.99,243353.0,27.0148,27.1213,26.9858,27.102,243353.0
2023-03-24 12:40:00,28.0,28.13,27.97,28.12,202177.0,27.1116,27.2375,27.0826,27.2278,202177.0
2023-03-24 12:50:00,28.12,28.2,28.09,28.18,279276.0,27.2278,27.3053,27.1988,27.2859,279276.0
2023-03-24 13:00:00,28.17,28.22,28.11,28.14,397476.0,27.2762,27.3247,27.2181,27.2472,397476.0
2023-03-24 13:10:00,28.14,28.22,28.13,28.14,212964.0,27.2472,27.3247,27.2375,27.2472,212964.0
2023-03-24 13:20:00,28.14,28.21,28.11,28.2,128730.0,27.2472,27.315,27.2181,27.3053,128730.0
2023-03-24 13:30:00,28.2,28.24,28.18,28.22,182796.0,27.3053,27.344,27.2859,27.3247,182796.0
2023-03-24 13:40:00,28.22,28.23,28.09,28.11,168546.0,27.3247,27.3343,27.1988,27.2181,168546.0
2023-03-24 13:50:00,28.1,28.17,28.09,28.17,94473.0,27.2085,27.2762,27.1988,27.2762,94473.0
2023-03-24 14:00:00,28.17,28.22,28.16,28.19,141360.0,27.2762,27.3247,27.2666,27.2956,141360.0
2023-03-24 14:10:00,28.19,28.24,28.18,28.21,173498.0,27.2956,27.344,27.2859,27.315,173498.0
2023-03-24 14:20:00,28.21,28.23,28.19,28.21,173961.0,27.315,27.3343,27.2956,27.315,173961.0
2023-03-24 14:30:00,28.21,28.26,28.19,28.23,160917.0,27.315,27.3634,27.2956,27.3343,160917.0
2023-03-24 14:40:00,28.23,28.25,28.2,28.24,109201.0,27.3343,27.3537,27.3053,27.344,109201.0
2023-03-24 14:50:00,28.24,28.24,28.19,28.23,143272.0,27.344,27.344,27.2956,27.3343,143272.0
2023-03-24 15:00:00,28.23,28.23,28.16,28.18,158513.0,27.3343,27.3343,27.2666,27.2859,158513.0
2023-03-24 15:10:00,28.19,28.25,28.17,28.24,187414.0,27.2956,27.3537,27.2762,27.344,187414.0
2023-03-24 15:20:00,28.24,28.31,28.23,28.26,253036.0,27.344,27.4118,27.3343,27.3634,253036.0
2023-03-24 15:30:00,28.27,28.32,28.25,28.28,184409.0,27.3731,27.4215,27.3537,27.3828,184409.0
2023-03-24 15:40:00,28.28,28.32,28.27,28.3,370816.0,27.3828,27.4215,27.3731,27.4021,370816.0
2023-03-24 15:50:00,28.29,28.3,28.14,28.25,1334365.0,27.3924,27.4021,27.2472,27.3537,1334365.0
2023-03-27 09:30:00,28.43,28.63,28.41,28.47,307464.0,27.528,27.7216,27.5086,27.5667,307464.0
2023-03-27 09:40:00,28.47,28.49,28.35,28.42,231069.0,27.5667,27.5861,27.4505,27.5183,231069.0
2023-03-27 09:50:00,28.42,28.42,28.28,28.37,289423.0,27.5183,27.5183,27.3828,27.4699,289423.0
2023-03-27 10:00:00,28.37,28.39,28.31,28.34,192144.0,27.4699,27.4893,27.4118,27.4409,192144.0
2023-03-27 10:10:00,28.34,28.61,28.33,28.49,592877.0,27.4409,27.7023,27.4312,27.5861,592877.0
2023-03-27 10:20:00,28.48,28.53,28.4,28.43,135079.0,27.5764,27.6248,27.4989,27.528,135079.0
2023-03-27 10:30:00,28.43,28.49,28.38,28.49,159334.0,27.528,27.5861,27.4796,27.5861,159334.0
2023-03-27 10:40:00,28.49,28.51,28.4,28.44,208223.0,27.5861,27.6055,27.4989,27.5377,208223.0
2023-03-27 10:50:00,28.44,28.51,28.43,28.44,132434.0,27.5377,27.6055,27.528,27.5377,132434.0
2023-03-27 11:00:00,28.44,28.5,28.44,28.46,108222.0,27.5377,27.5958,27.5377,27.557,108222.0
2023-03-27 11:10:00,28.46,28.52,28.45,28.49,119865.0,27.557,27.6151,27.5474,27.5861,119865.0
2023-03-27 11:20:00,28.49,28.58,28.48,28.58,110266.0,27.5861,27.6732,27.5764,27.6732,110266.0
2023-03-27 11:30:00,28.58,28.63,28.55,28.63,122335.0,27.6732,27.7216,27.6442,27.7216,122335.0
2023-03-27 11:40:00,28.63,28.63,28.57,28.62,114336.0,27.7216,27.7216,27.6636,27.712,114336.0
2023-03-27 11:50:00,28.61,28.62,28.53,28.57,104468.0,27.7023,27.712,27.6248,27.6636,104468.0
2023-03-27 12:00:00,28.58,28.64,28.55,28.57,164786.0,27.6732,27.7313,27.6442,27.6636,164786.0
2023-03-27 12:10:00,28.56,28.65,28.56,28.63,90998.0,27.6539,27.741,27.6539,27.7216,90998.0
2023-03-27 12:20:00,28.64,28.66,28.61,28.63,89950.0,27.7313,27.7507,27.7023,27.7216,89950.0
2023-03-27 12:30:00,28.63,28.66,28.62,28.66,135279.0,27.7216,27.7507,27.712,27.7507,135279.0
2023-03-27 12:40:00,28.66,28.69,28.63,28.69,249410.0,27.7507,27.7797,27.7216,27.7797,249410.0
2023-03-27 12:50:00,28.69,28.74,28.68,28.71,167706.0,27.7797,27.8282,27.7701,27.7991,167706.0
2023-03-27 13:00:00,28.71,28.77,28.7,28.73,173966.0,27.7991,27.8572,27.7894,27.8185,173966.0
2023-03-27 13:10:00,28.73,28.75,28.69,28.75,145642.0,27.8185,27.8378,27.7797,27.8378,145642.0
2023-03-27 13:20:00,28.75,28.81,28.74,28.78,192408.0,27.8378,27.8959,27.8282,27.8669,192408.0
2023-03-27 13:30:00,28.78,28.82,28.76,28.81,228145.0,27.8669,27.9056,27.8475,27.8959,228145.0
2023-03-27 13:40:00,28.81,28.88,28.81,28.85,199494.0,27.8959,27.9637,27.8959,27.9347,199494.0
2023-03-27 13:50:00,28.85,28.85,28.75,28.76,216504.0,27.9347,27.9347,27.8378,27.8475,216504.0
2023-03-27 14:00:00,28.76,28.79,28.73,28.77,184875.0,27.8475,27.8766,27.8185,27.8572,184875.0
2023-03-27 14:10:00,28.77,28.78,28.73,28.77,212491.0,27.8572,27.8669,27.8185,27.8572,212491.0
2023-03-27 14:20:00,28.77,28.77,28.72,28.73,392389.0,27.8572,27.8572,27.8088,27.8185,392389.0
2023-03-27 14:30:00,28.73,28.82,28.71,28.8,219667.0,27.8185,27.9056,27.7991,27.8863,219667.0
2023-03-27 14:40:00,28.8,28.83,28.77,28.82,194685.0,27.8863,27.9153,27.8572,27.9056,194685.0
2023-03-27 14:50:00,28.82,28.83,28.78,28.8,148096.0,27.9056,27.9153,27.8669,27.8863,148096.0
2023-03-27 15:00:00,28.81,28.82,28.75,28.77,185871.0,27.8959,27.9056,27.8378,27.8572,185871.0
2023-03-27 15:10:00,28.77,28.82,28.76,28.8,176588.0,27.8572,27.9056,27.8475,27.8863,176588.0
2023-03-27 15:20:00,28.8,28.81,28.76,28.78,220791.0,27.8863,27.8959,27.8475,27.8669,220791.0
2023-03-27 15:30:00,28.78,28.83,28.74,28.74,364632.0,27.8669,27.9153,27.8282,27.8282,364632.0
2023-03-27 15:40:00,28.75,28.78,28.71,28.73,243959.0,27.8378,27.8669,27.7991,27.8185,243959.0
2023-03-27 15:50:00,28.72,28.78,28.68,28.77,1272057.0,27.8088,27.8669,27.7701,27.8572,1272057.0
2023-03-28 09:30:00,28.78,29.03,28.73,29.03,482735.0,27.8669,28.109,27.8185,28.109,482735.0
2023-03-28 09:40:00,29.03,29.05,28.94,29.02,342170.0,28.109,28.1283,28.0218,28.0993,342170.0
2023-03-28 09:50:00,29.02,29.08,28.91,29.08,321257.0,28.0993,28.1574,27.9928,28.1574,321257.0
2023-03-28 10:00:00,29.08,29.14,28.98,29.12,511216.0,28.1574,28.2155,28.0605,28.1961,511216.0
2023-03-28 10:10:00,29.13,29.18,29.11,29.14,385335.0,28.2058,28.2542,28.1864,28.2155,385335.0
2023-03-28 10:20:00,29.14,29.14,29.05,29.13,243494.0,28.2155,28.2155,28.1283,28.2058,243494.0
2023-03-28 10:30:00,29.13,29.14,28.97,29.01,208733.0,28.2058,28.2155,28.0509,28.0896,208733.0
2023-03-28 10:40:00,29.01,29.07,28.98,29.04,220680.0,28.0896,28.1477,28.0605,28.1186,220680.0
2023-03-28 10:50:00,29.04,29.06,29.01,29.05,193038.0,28.1186,28.138,28.0896,28.1283,193038.0
2023-03-28 11:00:00,29.05,29.11,29.03,29.05,247595.0,28.1283,28.1864,28.109,28.1283,247595.0
2023-03-28 11:10:00,29.05,29.08,29.03,29.05,160231.0,28.1283,28.1574,28.109,28.1283,160231.0
2023-03-28 11:20:00,29.05,29.1,29.03,29.09,167732.0,28.1283,28.1767,28.109,28.1671,167732.0
2023-03-28 11:30:00,29.09,29.12,29.06,29.11,113175.0,28.1671,28.1961,28.138,28.1864,113175.0
2023-03-28 11:40:00,29.11,29.12,29.03,29.03,132392.0,28.1864,28.1961,28.109,28.109,132392.0
2023-03-28 11:50:00,29.03,29.08,29.02,29.08,105923.0,28.109,28.1574,28.0993,28.1574,105923.0
2023-03-28 12:00:00,29.08,29.11,29.07,29.09,91705.0,28.1574,28.1864,28.1477,28.1671,91705.0
2023-03-28 12:10:00,29.09,29.11,29.04,29.05,188814.0,28.1671,28.1864,28.1186,28.1283,188814.0
2023-03-28 12:20:00,29.05,29.09,29.03,29.08,138441.0,28.1283,28.1671,28.109,28.1574,138441.0
2023-03-28 12:30:00,29.08,29.1,29.06,29.08,134597.0,28.1574,28.1767,28.138,28.1574,134597.0
2023-03-28 12:40:00,29.08,29.11,29.08,29.09,111870.0,28.1574,28.1864,28.1574,28.1671,111870.0
2023-03-28 12:50:00,29.09,29.12,29.08,29.11,89296.0,28.1671,28.1961,28.1574,28.1864,89296.0
2023-03-28 13:00:00,29.11,29.11,29.03,29.05,120366.0,28.1864,28.1864,28.109,28.1283,120366.0
2023-03-28 13:10:00,29.05,29.06,29.02,29.05,91005.0,28.1283,28.138,28.0993,28.1283,91005.0
2023-03-28 13:20:00,29.05,29.06,29.01,29.04,113809.0,28.1283,28.138,28.0896,28.1186,113809.0
2023-03-28 13:30:00,29.04,29.05,29.0,29.04,134200.0,28.1186,28.1283,28.0799,28.1186,134200.0
2023-03-28 13:40:00,29.04,29.05,29.0,29.01,280487.0,28.1186,28.1283,28.0799,28.0896,280487.0
2023-03-28 13:50:00,29.01,29.03,28.98,29.03,201839.0,28.0896,28.109,28.0605,28.109,201839.0
2023-03-28 14:00:00,29.02,29.06,29.01,29.02,125390.0,28.0993,28.138,28.0896,28.0993,125390.0
2023-03-28 14:10:00,29.03,29.03,28.99,29.01,162047.0,28.109,28.109,28.0702,28.0896,162047.0
2023-03-28 14:20:00,29.0,29.03,28.99,29.0,173733.0,28.0799,28.109,28.0702,28.0799,173733.0
2023-03-28 14:30:00,29.0,29.01,28.96,29.01,119952.0,28.0799,28.0896,28.0412,28.0896,119952.0
2023-03-28 14:40:00,29.01,29.06,29.0,29.03,127907.0,28.0896,28.138,28.0799,28.109,127907.0
2023-03-28 14:50:00,29.03,29.07,29.02,29.07,103381.0,28.109,28.1477,28.0993,28.1477,103381.0
2023-03-28 15:00:00,29.07,29.09,29.06,29.06,156083.0,28.1477,28.1671,28.138,28.138,156083.0
2023-03-28 15:10:00,29.07,29.08,29.04,29.07,172656.0,28.1477,28.1574,28.1186,28.1477,172656.0
2023-03-28 15:20:00,29.07,29.08,29.04,29.06,194235.0,28.1477,28.1574,28.1186,28.138,194235.0
2023-03-28 15:30:00,29.05,29.11,29.04,29.07,281443.0,28.1283,28.1864,28.1186,28.1477,281443.0
2023-03-28 15:40:00,29.08,29.08,29.04,29.05,214716.0,28.1574,28.1574,28.1186,28.1283,214716.0
2023-03-28 15:50:00,29.05,29.16,29.05,29.14,1122437.0,28.1283,28.2348,28.1283,28.2155,1122437.0
2023-03-29 09:30:00,29.44,29.59,29.32,29.55,497047.0,28.506,28.6512,28.3898,28.6125,497047.0
2023-03-29 09:40:00,29.55,29.6,29.45,29.46,248797.0,28.6125,28.6609,28.5156,28.5253,248797.0
2023-03-29 09:50:00,29.46,29.51,29.44,29.46,237268.0,28.5253,28.5737,28.506,28.5253,237268.0
2023-03-29 10:00:00,29.46,29.56,29.45,29.53,208087.0,28.5253,28.6221,28.5156,28.5931,208087.0
2023-03-29 10:10:00,29.54,29.57,29.48,29.57,228685.0,28.6028,28.6318,28.5447,28.6318,228685.0
2023-03-29 10:20:00,29.56,29.57,29.47,29.53,153999.0,28.6221,28.6318,28.535,28.5931,153999.0
2023-03-29 10:30:00,29.53,29.55,29.48,29.52,216541.0,28.5931,28.6125,28.5447,28.5834,216541.0
2023-03-29 10:40:00,29.52,29.52,29.44,29.46,336783.0,28.5834,28.5834,28.506,28.5253,336783.0
2023-03-29 10:50:00,29.46,29.5,29.43,29.46,234440.0,28.5253,28.564,28.4963,28.5253,234440.0
2023-03-29 11:00:00,29.46,29.56,29.44,29.55,163592.0,28.5253,28.6221,28.506,28.6125,163592.0
2023-03-29 11:10:00,29.55,29.59,29.53,29.55,156842.0,28.6125,28.6512,28.5931,28.6125,156842.0
2023-03-29 11:20:00,29.55,29.59,29.52,29.54,167420.0,28.6125,28.6512,28.5834,28.6028,167420.0
2023-03-29 11:30:00,29.54,29.61,29.53,29.59,136188.0,28.6028,28.6706,28.5931,28.6512,136188.0
2023-03-29 11:40:00,29.59,29.62,29.58,29.61,108361.0,28.6512,28.6802,28.6415,28.6706,108361.0
2023-03-29 11:50:00,29.61,29.68,29.61,29.65,317017.0,28.6706,28.7383,28.6706,28.7093,317017.0
2023-03-29 12:00:00,29.65,29.65,29.59,29.59,356188.0,28.7093,28.7093,28.6512,28.6512,356188.0
2023-03-29 12:10:00,29.6,29.64,29.59,29.64,291418.0,28.6609,28.6996,28.6512,28.6996,291418.0
2023-03-29 12:20:00,29.63,29.64,29.6,29.63,227104.0,28.6899,28.6996,28.6609,28.6899,227104.0
2023-03-29 12:30:00,29.63,29.64,29.55,29.57,104214.0,28.6899,28.6996,28.6125,28.6318,104214.0
2023-03-29 12:40:00,29.57,29.57,29.52,29.54,72251.0,28.6318,28.6318,28.5834,28.6028,72251.0
2023-03-29 12:50:00,29.54,29.56,29.5,29.52,82509.0,28.6028,28.6221,28.564,28.5834,82509.0
2023-03-29 13:00:00,29.52,29.58,29.5,29.56,153697.0,28.5834,28.6415,28.564,28.6221,153697.0
2023-03-29 13:10:00,29.57,29.59,29.53,29.54,179721.0,28.6318,28.6512,28.5931,28.6028,179721.0
2023-03-29 13:20:00,29.54,29.57,29.53,29.56,111147.0,28.6028,28.6318,28.5931,28.6221,111147.0
2023-03-29 13:30:00,29.56,29.57,29.5,29.52,139495.0,28.6221,28.6318,28.564,28.5834,139495.0
2023-03-29 13:40:00,29.52,29.55,29.47,29.5,402586.0,28.5834,28.6125,28.535,28.564,402586.0
2023-03-29 13:50:00,29.49,29.51,29.46,29.51,257571.0,28.5544,28.5737,28.5253,28.5737,257571.0
2023-03-29 14:00:00,29.51,29.56,29.48,29.55,137011.0,28.5737,28.6221,28.5447,28.6125,137011.0
2023-03-29 14:10:00,29.55,29.57,29.52,29.54,137257.0,28.6125,28.6318,28.5834,28.6028,137257.0
2023-03-29 14:20:00,29.54,29.55,29.51,29.52,146120.0,28.6028,28.6125,28.5737,28.5834,146120.0
2023-03-29 14:30:00,29.52,29.54,29.5,29.54,131770.0,28.5834,28.6028,28.564,28.6028,131770.0
2023-03-29 14:40:00,29.54,29.56,29.5,29.52,187549.0,28.6028,28.6221,28.564,28.5834,187549.0
2023-03-29 14:50:00,29.53,29.53,29.47,29.5,203236.0,28.5931,28.5931,28.535,28.564,203236.0
2023-03-29 15:00:00,29.51,29.54,29.46,29.54,244120.0,28.5737,28.6028,28.5253,28.6028,244120.0
2023-03-29 15:10:00,29.54,29.62,29.52,29.62,159525.0,28.6028,28.6802,28.5834,28.6802,159525.0
2023-03-29 15:20:00,29.62,29.63,29.58,29.6,281389.0,28.6802,28.6899,28.6415,28.6609,281389.0
2023-03-29 15:30:00,29.59,29.6,29.55,29.58,341809.0,28.6512,28.6609,28.6125,28.6415,341809.0
2023-03-29 15:40:00,29.58,29.61,29.55,29.6,327382.0,28.6415,28.6706,28.6125,28.6609,327382.0
2023-03-29 15:50:00,29.59,29.62,29.57,29.59,1095675.0,28.6512,28.6802,28.6318,28.6512,1095675.0
2023-03-30 09:30:00,29.78,29.94,29.77,29.9,253216.0,28.8352,28.9901,28.8255,28.9514,253216.0
2023-03-30 09:40:00,29.91,29.93,29.84,29.87,179012.0,28.961,28.9804,28.8933,28.9223,179012.0
2023-03-30 09:50:00,29.87,29.87,29.8,29.84,226619.0,28.9223,28.9223,28.8545,28.8933,226619.0
2023-03-30 10:00:00,29.84,29.88,29.78,29.83,234201.0,28.8933,28.932,28.8352,28.8836,234201.0
2023-03-30 10:10:00,29.83,29.86,29.76,29.81,155761.0,28.8836,28.9126,28.8158,28.8642,155761.0
2023-03-30 10:20:00,29.81,29.86,29.78,29.81,193897.0,28.8642,28.9126,28.8352,28.8642,193897.0
2023-03-30 10:30:00,29.82,29.88,29.8,29.86,181552.0,28.8739,28.932,28.8545,28.9126,181552.0
2023-03-30 10:40:00,29.86,29.87,29.83,29.84,81466.0,28.9126,28.9223,28.8836,28.8933,81466.0
2023-03-30 10:50:00,29.84,29.84,29.72,29.73,199703.0,28.8933,28.8933,28.7771,28.7867,199703.0
2023-03-30 11:00:00,29.72,29.74,29.68,29.7,239257.0,28.7771,28.7964,28.7383,28.7577,239257.0
2023-03-30 11:10:00,29.7,29.7,29.58,29.62,210266.0,28.7577,28.7577,28.6415,28.6802,210266.0
2023-03-30 11:20:00,29.62,29.63,29.59,29.63,164546.0,28.6802,28.6899,28.6512,28.6899,164546.0
2023-03-30 11:30:00,29.63,29.64,29.6,29.63,162371.0,28.6899,28.6996,28.6609,28.6899,162371.0
2023-03-30 11:40:00,29.63,29.7,29.62,29.65,224064.0,28.6899,28.7577,28.6802,28.7093,224064.0
2023-03-30 11:50:00,29.64,29.71,29.64,29.65,181719.0,28.6996,28.7674,28.6996,28.7093,181719.0
2023-03-30 12:00:00,29.64,29.66,29.61,29.63,108749.0,28.6996,28.719,28.6706,28.6899,108749.0
2023-03-30 12:10:00,29.63,29.64,29.56,29.59,109685.0,28.6899,28.6996,28.6221,28.6512,109685.0
2023-03-30 12:20:00,29.58,29.59,29.56,29.58,113464.0,28.6415,28.6512,28.6221,28.6415,113464.0
2023-03-30 12:30:00,29.57,29.59,29.54,29.55,156270.0,28.6318,28.6512,28.6028,28.6125,156270.0
2023-03-30 12:40:00,29.55,29.58,29.52,29.54,139493.0,28.6125,28.6415,28.5834,28.6028,139493.0
2023-03-30 12:50:00,29.53,29.58,29.51,29.51,140572.0,28.5931,28.6415,28.5737,28.5737,140572.0
2023-03-30 13:00:00,29.52,29.59,29.5,29.55,137725.0,28.5834,28.6512,28.564,28.6125,137725.0
2023-03-30 13:10:00,29.55,29.57,29.48,29.49,108652.0,28.6125,28.6318,28.5447,28.5544,108652.0
2023-03-30 13:20:00,29.49,29.5,29.44,29.46,215464.0,28.5544,28.564,28.506,28.5253,215464.0
2023-03-30 13:30:00,29.46,29.46,29.39,29.41,369473.0,28.5253,28.5253,28.4575,28.4769,369473.0
2023-03-30 13:40:00,29.41,29.47,29.4,29.47,264376.0,28.4769,28.535,28.4672,28.535,264376.0
2023-03-30 13:50:00,29.46,29.53,29.46,29.52,147923.0,28.5253,28.5931,28.5253,28.5834,147923.0
2023-03-30 14:00:00,29.52,29.52,29.46,29.46,209553.0,28.5834,28.5834,28.5253,28.5253,209553.0
2023-03-30 14:10:00,29.46,29.54,29.46,29.54,206750.0,28.5253,28.6028,28.5253,28.6028,206750.0
2023-03-30 14:20:00,29.54,29.59,29.52,29.57,170808.0,28.6028,28.6512,28.5834,28.6318,170808.0
2023-03-30 14:30:00,29.57,29.61,29.53,29.55,191411.0,28.6318,28.6706,28.5931,28.6125,191411.0
2023-03-30 14:40:00,29.55,29.58,29.52,29.55,133796.0,28.6125,28.6415,28.5834,28.6125,133796.0
2023-03-30 14:50:00,29.55,29.57,29.51,29.57,160452.0,28.6125,28.6318,28.5737,28.6318,160452.0
2023-03-30 15:00:00,29.57,29.57,29.52,29.54,144588.0,28.6318,28.6318,28.5834,28.6028,144588.0
2023-03-30 15:10:00,29.54,29.54,29.49,29.53,146464.0,28.6028,28.6028,28.5544,28.5931,146464.0
2023-03-30 15:20:00,29.53,29.56,29.51,29.54,216094.0,28.5931,28.6221,28.5737,28.6028,216094.0
2023-03-30 15:30:00,29.54,29.57,29.52,29.57,286680.0,28.6028,28.6318,28.5834,28.6318,286680.0
2023-03-30 15:40:00,29.56,29.56,29.5,29.51,365674.0,28.6221,28.6221,28.564,28.5737,365674.0
2023-03-30 15:50:00,29.51,29.54,29.47,29.5,948536.0,28.5737,28.6028,28.535,28.564,948536.0
2023-03-31 09:30:00,29.61,29.61,29.46,29.57,371949.0,28.6706,28.6706,28.5253,28.6318,371949.0
2023-03-31 09:40:00,29.57,29.59,29.46,29.46,190892.0,28.6318,28.6512,28.5253,28.5253,190892.0
2023-03-31 09:50:00,29.46,29.57,29.46,29.56,165085.0,28.5253,28.6318,28.5253,28.6221,165085.0
2023-03-31 10:00:00,29.57,29.72,29.57,29.61,164772.0,28.6318,28.7771,28.6318,28.6706,164772.0
2023-03-31 10:10:00,29.61,29.63,29.52,29.56,208795.0,28.6706,28.6899,28.5834,28.6221,208795.0
2023-03-31 10:20:00,29.57,29.6,29.49,29.55,226355.0,28.6318,28.6609,28.5544,28.6125,226355.0
2023-03-31 10:30:00,29.56,29.63,29.56,29.62,153112.0,28.6221,28.6899,28.6221,28.6802,153112.0
2023-03-31 10:40:00,29.62,29.69,29.61,29.69,211243.0,28.6802,28.748,28.6706,28.748,211243.0
2023-03-31 10:50:00,29.69,29.76,29.67,29.75,114056.0,28.748,28.8158,28.7287,28.8061,114056.0
2023-03-31 11:00:00,29.75,29.8,29.74,29.79,119288.0,28.8061,28.8545,28.7964,28.8448,119288.0
2023-03-31 11:10:00,29.78,29.85,29.78,29.83,232659.0,28.8352,28.9029,28.8352,28.8836,232659.0
2023-03-31 11:20:00,29.82,29.88,29.82,29.87,97432.0,28.8739,28.932,28.8739,28.9223,97432.0
2023-03-31 11:30:00,29.87,29.91,29.84,29.86,210151.0,28.9223,28.961,28.8933,28.9126,210151.0
2023-03-31 11:40:00,29.86,29.9,29.85,29.87,110270.0,28.9126,28.9514,28.9029,28.9223,110270.0
2023-03-31 11:50:00,29.86,29.87,29.83,29.85,87830.0,28.9126,28.9223,28.8836,28.9029,87830.0
2023-03-31 12:00:00,29.85,29.89,29.84,29.89,50461.0,28.9029,28.9417,28.8933,28.9417,50461.0
2023-03-31 12:10:00,29.89,29.93,29.88,29.93,136997.0,28.9417,28.9804,28.932,28.9804,136997.0
2023-03-31 12:20:00,29.93,29.96,29.92,29.94,179421.0,28.9804,29.0095,28.9707,28.9901,179421.0
2023-03-31 12:30:00,29.94,29.95,29.88,29.92,125417.0,28.9901,28.9998,28.932,28.9707,125417.0
2023-03-31 12:40:00,29.92,29.94,29.89,29.91,196152.0,28.9707,28.9901,28.9417,28.961,196152.0
2023-03-31 12:50:00,29.91,29.91,29.87,29.9,159683.0,28.961,28.961,28.9223,28.9514,159683.0
2023-03-31 13:00:00,29.9,29.92,29.88,29.92,155883.0,28.9514,28.9707,28.932,28.9707,155883.0
2023-03-31 13:10:00,29.91,29.91,29.82,29.84,140116.0,28.961,28.961,28.8739,28.8933,140116.0
2023-03-31 13:20:00,29.84,29.84,29.8,29.83,50699.0,28.8933,28.8933,28.8545,28.8836,50699.0
2023-03-31 13:30:00,29.83,29.83,29.8,29.82,83682.0,28.8836,28.8836,28.8545,28.8739,83682.0
2023-03-31 13:40:00,29.82,29.83,29.77,29.78,87199.0,28.8739,28.8836,28.8255,28.8352,87199.0
2023-03-31 13:50:00,29.78,29.78,29.72,29.74,134713.0,28.8352,28.8352,28.7771,28.7964,134713.0
2023-03-31 14:00:00,29.75,29.86,29.74,29.84,169904.0,28.8061,28.9126,28.7964,28.8933,169904.0
2023-03-31 14:10:00,29.84,29.86,29.81,29.82,163016.0,28.8933,28.9126,28.8642,28.8739,163016.0
2023-03-31 14:20:00,29.82,29.83,29.8,29.82,191276.0,28.8739,28.8836,28.8545,28.8739,191276.0
2023-03-31 14:30:00,29.83,29.84,29.8,29.83,74248.0,28.8836,28.8933,28.8545,28.8836,74248.0
2023-03-31 14:40:00,29.83,29.87,29.83,29.87,78744.0,28.8836,28.9223,28.8836,28.9223,78744.0
2023-03-31 14:50:00,29.87,29.87,29.82,29.85,112503.0,28.9223,28.9223,28.8739,28.9029,112503.0
2023-03-31 15:00:00,29.85,29.91,29.84,29.9,164218.0,28.9029,28.961,28.8933,28.9514,164218.0
2023-03-31 15:10:00,29.9,29.94,29.87,29.93,194202.0,28.9514,28.9901,28.9223,28.9804,194202.0
2023-03-31 15:20:00,29.93,29.97,29.92,29.96,175114.0,28.9804,29.0191,28.9707,29.0095,175114.0
2023-03-31 15:30:00,29.95,29.98,29.88,29.9,288207.0,28.9998,29.0288,28.932,28.9514,288207.0
2023-03-31 15:40:00,29.9,29.91,29.84,29.86,313449.0,28.9514,28.961,28.8933,28.9126,313449.0
2023-03-31 15:50:00,29.87,29.97,29.85,29.93,1569489.0,28.9223,29.0191,28.9029,28.9804,1569489.0
2023-04-03 09:30:00,29.76,30.02,29.73,29.99,304418.0,28.8158,29.0675,28.7867,29.0385,304418.0
2023-04-03 09:40:00,29.99,30.17,29.98,30.17,323422.0,29.0385,29.2128,29.0288,29.2128,323422.0
2023-04-03 09:50:00,30.18,30.21,30.08,30.09,111512.0,29.2225,29.2515,29.1256,29.1353,111512.0
2023-04-03 10:00:00,30.09,30.18,30.07,30.12,228315.0,29.1353,29.2225,29.116,29.1644,228315.0
2023-04-03 10:10:00,30.12,30.13,30.08,30.11,179971.0,29.1644,29.1741,29.1256,29.1547,179971.0
2023-04-03 10:20:00,30.13,30.22,30.12,30.18,181924.0,29.1741,29.2612,29.1644,29.2225,181924.0
2023-04-03 10:30:00,30.19,30.21,30.07,30.07,136758.0,29.2322,29.2515,29.116,29.116,136758.0
2023-04-03 10:40:00,30.08,30.08,29.98,29.99,159522.0,29.1256,29.1256,29.0288,29.0385,159522.0
2023-04-03 10:50:00,29.99,29.99,29.85,29.87,159088.0,29.0385,29.0385,28.9029,28.9223,159088.0
2023-04-03 11:00:00,29.87,29.89,29.82,29.84,165251.0,28.9223,28.9417,28.8739,28.8933,165251.0
2023-04-03 11:10:00,29.84,29.85,29.77,29.8,175148.0,28.8933,28.9029,28.8255,28.8545,175148.0
2023-04-03 11:20:00,29.8,29.82,29.77,29.79,147912.0,28.8545,28.8739,28.8255,28.8448,147912.0
2023-04-03 11:30:00,29.79,29.81,29.77,29.8,100972.0,28.8448,28.8642,28.8255,28.8545,100972.0
2023-04-03 11:40:00,29.8,29.83,29.78,29.82,86468.0,28.8545,28.8836,28.8352,28.8739,86468.0
2023-04-03 11:50:00,29.82,29.82,29.77,29.78,81527.0,28.8739,28.8739,28.8255,28.8352,81527.0
2023-04-03 12:00:00,29.79,29.85,29.77,29.8,95789.0,28.8448,28.9029,28.8255,28.8545,95789.0
2023-04-03 12:10:00,29.8,29.86,29.8,29.85,58965.0,28.8545,28.9126,28.8545,28.9029,58965.0
2023-04-03 12:20:00,29.85,29.85,29.8,29.83,76284.0,28.9029,28.9029,28.8545,28.8836,76284.0
2023-04-03 12:30:00,29.83,29.86,29.82,29.83,46567.0,28.8836,28.9126,28.8739,28.8836,46567.0
2023-04-03 12:40:00,29.83,29.85,29.82,29.84,56515.0,28.8836,28.9029,28.8739,28.8933,56515.0
2023-04-03 12:50:00,29.84,29.86,29.82,29.84,57319.0,28.8933,28.9126,28.8739,28.8933,57319.0
2023-04-03 13:00:00,29.84,29.84,29.8,29.83,75645.0,28.8933,28.8933,28.8545,28.8836,75645.0
2023-04-03 13:10:00,29.83,29.89,29.83,29.89,74134.0,28.8836,28.9417,28.8836,28.9417,74134.0
2023-04-03 13:20:00,29.89,29.89,29.8,29.81,75579.0,28.9417,28.9417,28.8545,28.8642,75579.0
2023-04-03 13:30:00,29.8,29.82,29.78,29.78,75411.0,28.8545,28.8739,28.8352,28.8352,75411.0
2023-04-03 13:40:00,29.78,29.79,29.75,29.77,66292.0,28.8352,28.8448,28.8061,28.8255,66292.0
2023-04-03 13:50:00,29.77,29.81,29.76,29.8,97862.0,28.8255,28.8642,28.8158,28.8545,97862.0
2023-04-03 14:00:00,29.8,29.82,29.77,29.8,129617.0,28.8545,28.8739,28.8255,28.8545,129617.0
2023-04-03 14:10:00,29.8,29.82,29.78,29.8,94503.0,28.8545,28.8739,28.8352,28.8545,94503.0
2023-04-03 14:20:00,29.8,29.83,29.77,29.82,115469.0,28.8545,28.8836,28.8255,28.8739,115469.0
2023-04-03 14:30:00,29.82,29.85,29.8,29.83,128710.0,28.8739,28.9029,28.8545,28.8836,128710.0
2023-04-03 14:40:00,29.83,29.84,29.81,29.82,101550.0,28.8836,28.8933,28.8642,28.8739,101550.0
2023-04-03 14:50:00,29.82,29.84,29.81,29.82,101273.0,28.8739,28.8933,28.8642,28.8739,101273.0
2023-04-03 15:00:00,29.83,29.86,29.79,29.84,119789.0,28.8836,28.9126,28.8448,28.8933,119789.0
2023-04-03 15:10:00,29.84,29.87,29.84,29.85,117461.0,28.8933,28.9223,28.8933,28.9029,117461.0
2023-04-03 15:20:00,29.85,29.87,29.83,29.85,185763.0,28.9029,28.9223,28.8836,28.9029,185763.0
2023-04-03 15:30:00,29.85,29.87,29.83,29.85,145464.0,28.9029,28.9223,28.8836,28.9029,145464.0
2023-04-03 15:40:00,29.85,29.88,29.82,29.87,345204.0,28.9029,28.932,28.8739,28.9223,345204.0
2023-04-03 15:50:00,29.86,29.87,29.81,29.84,968520.0,28.9126,28.9223,28.8642,28.8933,968520.0
2023-04-04 09:30:00,29.93,30.01,29.85,29.86,385566.0,28.9804,29.0579,28.9029,28.9126,385566.0
2023-04-04 09:40:00,29.86,29.87,29.77,29.83,197491.0,28.9126,28.9223,28.8255,28.8836,197491.0
2023-04-04 09:50:00,29.83,29.88,29.78,29.8,148326.0,28.8836,28.932,28.8352,28.8545,148326.0
2023-04-04 10:00:00,29.81,29.91,29.8,29.83,189103.0,28.8642,28.961,28.8545,28.8836,189103.0
2023-04-04 10:10:00,29.83,29.83,29.75,29.78,142301.0,28.8836,28.8836,28.8061,28.8352,142301.0
2023-04-04 10:20:00,29.78,29.79,29.65,29.67,282370.0,28.8352,28.8448,28.7093,28.7287,282370.0
2023-04-04 10:30:00,29.67,29.77,29.66,29.69,164430.0,28.7287,28.8255,28.719,28.748,164430.0
2023-04-04 10:40:00,29.69,29.69,29.62,29.63,164774.0,28.748,28.748,28.6802,28.6899,164774.0
2023-04-04 10:50:00,29.63,29.71,29.62,29.68,146032.0,28.6899,28.7674,28.6802,28.7383,146032.0
2023-04-04 11:00:00,29.68,29.68,29.59,29.6,183466.0,28.7383,28.7383,28.6512,28.6609,183466.0
2023-04-04 11:10:00,29.6,29.63,29.55,29.58,126509.0,28.6609,28.6899,28.6125,28.6415,126509.0
2023-04-04 11:20:00,29.59,29.67,29.59,29.65,110980.0,28.6512,28.7287,28.6512,28.7093,110980.0
2023-04-04 11:30:00,29.65,29.66,29.57,29.58,70791.0,28.7093,28.719,28.6318,28.6415,70791.0
2023-04-04 11:40:00,29.58,29.62,29.57,29.59,112604.0,28.6415,28.6802,28.6318,28.6512,112604.0
2023-04-04 11:50:00,29.59,29.59,29.47,29.48,215329.0,28.6512,28.6512,28.535,28.5447,215329.0
2023-04-04 12:00:00,29.47,29.51,29.41,29.45,212485.0,28.535,28.5737,28.4769,28.5156,212485.0
2023-04-04 12:10:00,29.45,29.48,29.37,29.44,321369.0,28.5156,28.5447,28.4382,28.506,321369.0
2023-04-04 12:20:00,29.44,29.52,29.43,29.52,125688.0,28.506,28.5834,28.4963,28.5834,125688.0
2023-04-04 12:30:00,29.52,29.55,29.51,29.54,95662.0,28.5834,28.6125,28.5737,28.6028,95662.0
2023-04-04 12:40:00,29.54,29.55,29.49,29.5,78206.0,28.6028,28.6125,28.5544,28.564,78206.0
2023-04-04 12:50:00,29.51,29.54,29.48,29.53,85222.0,28.5737,28.6028,28.5447,28.5931,85222.0
2023-04-04 13:00:00,29.52,29.61,29.5,29.59,191613.0,28.5834,28.6706,28.564,28.6512,191613.0
2023-04-04 13:10:00,29.59,29.6,29.49,29.51,396499.0,28.6512,28.6609,28.5544,28.5737,396499.0
2023-04-04 13:20:00,29.51,29.56,29.5,29.54,324508.0,28.5737,28.6221,28.564,28.6028,324508.0
2023-04-04 13:30:00,29.55,29.57,29.52,29.55,116534.0,28.6125,28.6318,28.5834,28.6125,116534.0
2023-04-04 13:40:00,29.55,29.6,29.53,29.6,166376.0,28.6125,28.6609,28.5931,28.6609,166376.0
2023-04-04 13:50:00,29.6,29.61,29.56,29.58,293186.0,28.6609,28.6706,28.6221,28.6415,293186.0
2023-04-04 14:00:00,29.58,29.6,29.56,29.57,114106.0,28.6415,28.6609,28.6221,28.6318,114106.0
2023-04-04 14:10:00,29.57,29.58,29.47,29.49,267953.0,28.6318,28.6415,28.535,28.5544,267953.0
2023-04-04 14:20:00,29.49,29.5,29.38,29.38,349340.0,28.5544,28.564,28.4479,28.4479,349340.0
2023-04-04 14:30:00,29.39,29.45,29.36,29.44,250150.0,28.4575,28.5156,28.4285,28.506,250150.0
2023-04-04 14:40:00,29.44,29.48,29.42,29.48,169295.0,28.506,28.5447,28.4866,28.5447,169295.0
2023-04-04 14:50:00,29.48,29.5,29.47,29.48,105050.0,28.5447,28.564,28.535,28.5447,105050.0
2023-04-04 15:00:00,29.47,29.53,29.47,29.53,129492.0,28.535,28.5931,28.535,28.5931,129492.0
2023-04-04 15:10:00,29.52,29.56,29.5,29.55,111082.0,28.5834,28.6221,28.564,28.6125,111082.0
2023-04-04 15:20:00,29.55,29.57,29.48,29.49,212518.0,28.6125,28.6318,28.5447,28.5544,212518.0
2023-04-04 15:30:00,29.5,29.53,29.47,29.49,240920.0,28.564,28.5931,28.535,28.5544,240920.0
2023-04-04 15:40:00,29.49,29.5,29.4,29.44,300895.0,28.5544,28.564,28.4672,28.506,300895.0
2023-04-04 15:50:00,29.44,29.51,29.43,29.51,1085929.0,28.506,28.5737,28.4963,28.5737,1085929.0
2023-04-05 09:30:00,29.47,29.6,29.41,29.55,208830.0,28.535,28.6609,28.4769,28.6125,208830.0
2023-04-05 09:40:00,29.55,29.63,29.51,29.61,140070.0,28.6125,28.6899,28.5737,28.6706,140070.0
2023-04-05 09:50:00,29.61,29.69,29.58,29.59,102512.0,28.6706,28.748,28.6415,28.6512,102512.0
2023-04-05 10:00:00,29.59,29.62,29.46,29.49,210410.0,28.6512,28.6802,28.5253,28.5544,210410.0
2023-04-05 10:10:00,29.49,29.51,29.4,29.44,927678.0,28.5544,28.5737,28.4672,28.506,927678.0
2023-04-05 10:20:00,29.45,29.51,29.39,29.4,251042.0,28.5156,28.5737,28.4575,28.4672,251042.0
2023-04-05 10:30:00,29.4,29.46,29.38,29.41,242388.0,28.4672,28.5253,28.4479,28.4769,242388.0
2023-04-05 10:40:00,29.41,29.42,29.29,29.31,152944.0,28.4769,28.4866,28.3607,28.3801,152944.0
2023-04-05 10:50:00,29.32,29.37,29.27,29.36,110169.0,28.3898,28.4382,28.3413,28.4285,110169.0
2023-04-05 11:00:00,29.36,29.38,29.35,29.36,110096.0,28.4285,28.4479,28.4188,28.4285,110096.0
2023-04-05 11:10:00,29.36,29.42,29.34,29.4,118222.0,28.4285,28.4866,28.4091,28.4672,118222.0
2023-04-05 11:20:00,29.4,29.41,29.34,29.36,122893.0,28.4672,28.4769,28.4091,28.4285,122893.0
2023-04-05 11:30:00,29.36,29.43,29.35,29.38,248326.0,28.4285,28.4963,28.4188,28.4479,248326.0
2023-04-05 11:40:00,29.39,29.4,29.37,29.38,127063.0,28.4575,28.4672,28.4382,28.4479,127063.0
2023-04-05 11:50:00,29.38,29.41,29.37,29.4,101977.0,28.4479,28.4769,28.4382,28.4672,101977.0
2023-04-05 12:00:00,29.4,29.4,29.32,29.33,168649.0,28.4672,28.4672,28.3898,28.3994,168649.0
2023-04-05 12:10:00,29.33,29.38,29.29,29.36,1316236.0,28.3994,28.4479,28.3607,28.4285,1316236.0
2023-04-05 12:20:00,29.36,29.37,29.25,29.26,311139.0,28.4285,28.4382,28.322,28.3317,311139.0
2023-04-05 12:30:00,29.26,29.33,29.24,29.27,175106.0,28.3317,28.3994,28.3123,28.3413,175106.0
2023-04-05 12:40:00,29.27,29.28,29.17,29.21,440386.0,28.3413,28.351,28.2445,28.2832,440386.0
2023-04-05 12:50:00,29.2,29.23,29.18,29.22,157852.0,28.2736,28.3026,28.2542,28.2929,157852.0
2023-04-05 13:00:00,29.21,29.28,29.21,29.28,136813.0,28.2832,28.351,28.2832,28.351,136813.0
2023-04-05 13:10:00,29.27,29.35,29.27,29.35,90390.0,28.3413,28.4188,28.3413,28.4188,90390.0
2023-04-05 13:20:00,29.35,29.39,29.34,29.36,108993.0,28.4188,28.4575,28.4091,28.4285,108993.0
2023-04-05 13:30:00,29.35,29.37,29.34,29.37,72951.0,28.4188,28.4382,28.4091,28.4382,72951.0
2023-04-05 13:40:00,29.37,29.38,29.34,29.36,86167.0,28.4382,28.4479,28.4091,28.4285,86167.0
2023-04-05 13:50:00,29.36,29.44,29.36,29.41,133111.0,28.4285,28.506,28.4285,28.4769,133111.0
2023-04-05 14:00:00,29.41,29.42,29.38,29.4,149180.0,28.4769,28.4866,28.4479,28.4672,149180.0
2023-04-05 14:10:00,29.4,29.4,29.35,29.37,124597.0,28.4672,28.4672,28.4188,28.4382,124597.0
2023-04-05 14:20:00,29.37,29.37,29.33,29.36,75738.0,28.4382,28.4382,28.3994,28.4285,75738.0
2023-04-05 14:30:00,29.36,29.41,29.35,29.39,653391.0,28.4285,28.4769,28.4188,28.4575,653391.0
2023-04-05 14:40:00,29.39,29.4,29.36,29.39,170326.0,28.4575,28.4672,28.4285,28.4575,170326.0
2023-04-05 14:50:00,29.39,29.41,29.34,29.34,125223.0,28.4575,28.4769,28.4091,28.4091,125223.0
2023-04-05 15:00:00,29.34,29.34,29.27,29.29,206748.0,28.4091,28.4091,28.3413,28.3607,206748.0
2023-04-05 15:10:00,29.29,29.3,29.25,29.25,173270.0,28.3607,28.3704,28.322,28.322,173270.0
2023-04-05 15:20:00,29.24,29.33,29.24,29.29,281543.0,28.3123,28.3994,28.3123,28.3607,281543.0
2023-04-05 15:30:00,29.3,29.36,29.29,29.35,343428.0,28.3704,28.4285,28.3607,28.4188,343428.0
2023-04-05 15:40:00,29.35,29.38,29.31,29.33,283076.0,28.4188,28.4479,28.3801,28.3994,283076.0
2023-04-05 15:50:00,29.32,29.34,29.26,29.29,1138805.0,28.3898,28.4091,28.3317,28.3607,1138805.0
2023-04-06 09:30:00,29.34,29.48,29.15,29.2,224578.0,28.4091,28.5447,28.2252,28.2736,224578.0
2023-04-06 09:40:00,29.2,29.31,29.18,29.3,345153.0,28.2736,28.3801,28.2542,28.3704,345153.0
2023-04-06 09:50:00,29.3,29.4,29.28,29.36,279259.0,28.3704,28.4672,28.351,28.4285,279259.0
2023-04-06 10:00:00,29.37,29.55,29.36,29.54,422150.0,28.4382,28.6125,28.4285,28.6028,422150.0
2023-04-06 10:10:00,29.54,29.6,29.52,29.58,319273.0,28.6028,28.6609,28.5834,28.6415,319273.0
2023-04-06 10:20:00,29.58,29.59,29.51,29.58,518566.0,28.6415,28.6512,28.5737,28.6415,518566.0
2023-04-06 10:30:00,29.58,29.62,29.52,29.58,310896.0,28.6415,28.6802,28.5834,28.6415,310896.0
2023-04-06 10:40:00,29.58,29.66,29.53,29.62,258748.0,28.6415,28.719,28.5931,28.6802,258748.0
2023-04-06 10:50:00,29.62,29.7,29.61,29.65,720624.0,28.6802,28.7577,28.6706,28.7093,720624.0
2023-04-06 11:00:00,29.66,29.72,29.64,29.7,234458.0,28.719,28.7771,28.6996,28.7577,234458.0
2023-04-06 11:10:00,29.7,29.78,29.65,29.76,275517.0,28.7577,28.8352,28.7093,28.8158,275517.0
2023-04-06 11:20:00,29.76,29.79,29.69,29.77,1316679.0,28.8158,28.8448,28.748,28.8255,1316679.0
2023-04-06 11:30:00,29.78,29.82,29.74,29.8,1143231.0,28.8352,28.8739,28.7964,28.8545,1143231.0
2023-04-06 11:40:00,29.81,29.98,29.78,29.97,997882.0,28.8642,29.0288,28.8352,29.0191,997882.0
2023-04-06 11:50:00,29.98,30.03,29.9,30.03,519694.0,29.0288,29.0772,28.9514,29.0772,519694.0
2023-04-06 12:00:00,30.03,30.1,29.99,30.01,955710.0,29.0772,29.145,29.0385,29.0579,955710.0
2023-04-06 12:10:00,30.01,30.01,29.95,29.98,269663.0,29.0579,29.0579,28.9998,29.0288,269663.0
2023-04-06 12:20:00,29.99,30.04,29.98,30.03,253482.0,29.0385,29.0869,29.0288,29.0772,253482.0
2023-04-06 12:30:00,30.03,30.08,30.02,30.05,143999.0,29.0772,29.1256,29.0675,29.0966,143999.0
2023-04-06 12:40:00,30.05,30.09,30.04,30.08,148740.0,29.0966,29.1353,29.0869,29.1256,148740.0
2023-04-06 12:50:00,30.08,30.1,29.99,30.0,112091.0,29.1256,29.145,29.0385,29.0482,112091.0
2023-04-06 13:00:00,30.0,30.04,29.97,30.03,243068.0,29.0482,29.0869,29.0191,29.0772,243068.0
2023-04-06 13:10:00,30.03,30.03,29.99,30.01,426499.0,29.0772,29.0772,29.0385,29.0579,426499.0
2023-04-06 13:20:00,30.01,30.07,30.0,30.04,220555.0,29.0579,29.116,29.0482,29.0869,220555.0
2023-04-06 13:30:00,30.04,30.04,29.98,29.99,184219.0,29.0869,29.0869,29.0288,29.0385,184219.0
2023-04-06 13:40:00,30.0,30.09,29.99,30.07,337774.0,29.0482,29.1353,29.0385,29.116,337774.0
2023-04-06 13:50:00,30.06,30.08,30.0,30.02,274199.0,29.1063,29.1256,29.0482,29.0675,274199.0
2023-04-06 14:00:00,30.03,30.09,30.0,30.07,232536.0,29.0772,29.1353,29.0482,29.116,232536.0
2023-04-06 14:10:00,30.07,30.09,29.99,30.0,177558.0,29.116,29.1353,29.0385,29.0482,177558.0
2023-04-06 14:20:00,30.0,30.03,29.99,30.02,97527.0,29.0482,29.0772,29.0385,29.0675,97527.0
2023-04-06 14:30:00,30.02,30.05,30.01,30.04,145567.0,29.0675,29.0966,29.0579,29.0869,145567.0
2023-04-06 14:40:00,30.04,30.08,30.02,30.08,123151.0,29.0869,29.1256,29.0675,29.1256,123151.0
2023-04-06 14:50:00,30.08,30.08,29.99,29.99,340303.0,29.1256,29.1256,29.0385,29.0385,340303.0
2023-04-06 15:00:00,30.0,30.06,29.99,29.99,465326.0,29.0482,29.1063,29.0385,29.0385,465326.0
2023-04-06 15:10:00,30.0,30.03,29.98,30.0,404348.0,29.0482,29.0772,29.0288,29.0482,404348.0
2023-04-06 15:20:00,29.99,30.02,29.97,30.0,126725.0,29.0385,29.0675,29.0191,29.0482,126725.0
2023-04-06 15:30:00,30.0,30.05,29.99,30.02,248154.0,29.0482,29.0966,29.0385,29.0675,248154.0
2023-04-06 15:40:00,30.02,30.03,29.99,30.01,237864.0,29.0675,29.0772,29.0385,29.0579,237864.0
2023-04-06 15:50:00,30.0,30.07,29.99,30.02,1092461.0,29.0482,29.116,29.0385,29.0675,1092461.0
2023-04-10 09:30:00,29.83,29.9,29.76,29.85,273376.0,28.8836,28.9514,28.8158,28.9029,273376.0
2023-04-10 09:40:00,29.85,30.02,29.81,30.0,307106.0,28.9029,29.0675,28.8642,29.0482,307106.0
2023-04-10 09:50:00,29.99,30.0,29.94,29.96,651023.0,29.0385,29.0482,28.9901,29.0095,651023.0
2023-04-10 10:00:00,29.96,30.02,29.91,30.0,374655.0,29.0095,29.0675,28.961,29.0482,374655.0
2023-04-10 10:10:00,30.0,30.02,29.95,29.96,474222.0,29.0482,29.0675,28.9998,29.0095,474222.0
2023-04-10 10:20:00,29.95,29.99,29.93,29.96,249977.0,28.9998,29.0385,28.9804,29.0095,249977.0
2023-04-10 10:30:00,29.97,30.0,29.94,29.98,806370.0,29.0191,29.0482,28.9901,29.0288,806370.0
2023-04-10 10:40:00,29.98,29.98,29.92,29.96,1863254.0,29.0288,29.0288,28.9707,29.0095,1863254.0
2023-04-10 10:50:00,29.96,29.99,29.89,29.96,772573.0,29.0095,29.0385,28.9417,29.0095,772573.0
2023-04-10 11:00:00,29.96,30.0,29.94,29.98,234034.0,29.0095,29.0482,28.9901,29.0288,234034.0
2023-04-10 11:10:00,29.98,29.99,29.96,29.98,70230.0,29.0288,29.0385,29.0095,29.0288,70230.0
2023-04-10 11:20:00,29.98,29.99,29.95,29.96,189637.0,29.0288,29.0385,28.9998,29.0095,189637.0
2023-04-10 11:30:00,29.97,30.0,29.96,30.0,121297.0,29.0191,29.0482,29.0095,29.0482,121297.0
2023-04-10 11:40:00,30.0,30.01,29.95,29.98,203182.0,29.0482,29.0579,28.9998,29.0288,203182.0
2023-04-10 11:50:00,29.97,29.97,29.94,29.96,586284.0,29.0191,29.0191,28.9901,29.0095,586284.0
2023-04-10 12:00:00,29.96,29.96,29.87,29.89,451055.0,29.0095,29.0095,28.9223,28.9417,451055.0
2023-04-10 12:10:00,29.89,29.94,29.88,29.91,218229.0,28.9417,28.9901,28.932,28.961,218229.0
2023-04-10 12:20:00,29.92,29.95,29.91,29.94,100748.0,28.9707,28.9998,28.961,28.9901,100748.0
2023-04-10 12:30:00,29.94,30.0,29.93,29.99,112254.0,28.9901,29.0482,28.9804,29.0385,112254.0
2023-04-10 12:40:00,29.99,29.99,29.95,29.96,145864.0,29.0385,29.0385,28.9998,29.0095,145864.0
2023-04-10 12:50:00,29.96,29.98,29.94,29.98,110523.0,29.0095,29.0288,28.9901,29.0288,110523.0
2023-04-10 13:00:00,29.97,29.99,29.94,29.96,87204.0,29.0191,29.0385,28.9901,29.0095,87204.0
2023-04-10 13:10:00,29.96,30.04,29.95,30.03,140831.0,29.0095,29.0869,28.9998,29.0772,140831.0
2023-04-10 13:20:00,30.02,30.03,29.99,30.0,96772.0,29.0675,29.0772,29.0385,29.0482,96772.0
2023-04-10 13:30:00,30.0,30.01,29.96,29.96,128133.0,29.0482,29.0579,29.0095,29.0095,128133.0
2023-04-10 13:40:00,29.96,29.97,29.91,29.95,204010.0,29.0095,29.0191,28.961,28.9998,204010.0
2023-04-10 13:50:00,29.95,29.97,29.92,29.95,154572.0,28.9998,29.0191,28.9707,28.9998,154572.0
2023-04-10 14:00:00,29.94,29.97,29.91,29.96,129451.0,28.9901,29.0191,28.961,29.0095,129451.0
2023-04-10 14:10:00,29.96,30.0,29.95,30.0,152048.0,29.0095,29.0482,28.9998,29.0482,152048.0
2023-04-10 14:20:00,30.0,30.0,29.96,29.97,125139.0,29.0482,29.0482,29.0095,29.0191,125139.0
2023-04-10 14:30:00,29.98,29.99,29.93,29.96,299457.0,29.0288,29.0385,28.9804,29.0095,299457.0
2023-04-10 14:40:00,29.95,29.96,29.92,29.95,488797.0,28.9998,29.0095,28.9707,28.9998,488797.0
2023-04-10 14:50:00,29.95,29.97,29.9,29.95,319277.0,28.9998,29.0191,28.9514,28.9998,319277.0
2023-04-10 15:00:00,29.96,29.99,29.95,29.98,182595.0,29.0095,29.0385,28.9998,29.0288,182595.0
2023-04-10 15:10:00,29.98,29.99,29.95,29.97,147031.0,29.0288,29.0385,28.9998,29.0191,147031.0
2023-04-10 15:20:00,29.96,29.99,29.95,29.98,173554.0,29.0095,29.0385,28.9998,29.0288,173554.0
2023-04-10 15:30:00,29.98,30.0,29.96,29.99,253318.0,29.0288,29.0482,29.0095,29.0385,253318.0
2023-04-10 15:40:00,29.99,30.0,29.94,29.95,420730.0,29.0385,29.0482,28.9901,28.9998,420730.0
2023-04-10 15:50:00,29.95,30.0,29.9,30.0,1852116.0,28.9998,29.0482,28.9514,29.0482,1852116.0
2023-04-11 09:30:00,30.11,30.2,30.08,30.16,479571.0,29.1547,29.2418,29.1256,29.2031,479571.0
2023-04-11 09:40:00,30.16,30.27,30.15,30.26,342452.0,29.2031,29.3096,29.1934,29.2999,342452.0
2023-04-11 09:50:00,30.26,30.26,30.2,30.21,435702.0,29.2999,29.2999,29.2418,29.2515,435702.0
2023-04-11 10:00:00,30.21,30.25,30.11,30.18,336224.0,29.2515,29.2903,29.1547,29.2225,336224.0
2023-04-11 10:10:00,30.18,30.25,30.18,30.23,131298.0,29.2225,29.2903,29.2225,29.2709,131298.0
2023-04-11 10:20:00,30.23,30.27,30.19,30.26,246949.0,29.2709,29.3096,29.2322,29.2999,246949.0
2023-04-11 10:30:00,30.26,30.27,30.18,30.21,184070.0,29.2999,29.3096,29.2225,29.2515,184070.0
2023-04-11 10:40:00,30.2,30.25,30.17,30.23,136178.0,29.2418,29.2903,29.2128,29.2709,136178.0
2023-04-11 10:50:00,30.23,30.25,30.2,30.25,155637.0,29.2709,29.2903,29.2418,29.2903,155637.0
2023-04-11 11:00:00,30.25,30.3,30.23,30.25,205822.0,29.2903,29.3387,29.2709,29.2903,205822.0
2023-04-11 11:10:00,30.25,30.28,30.23,30.25,145969.0,29.2903,29.3193,29.2709,29.2903,145969.0
2023-04-11 11:20:00,30.25,30.28,30.24,30.27,103383.0,29.2903,29.3193,29.2806,29.3096,103383.0
2023-04-11 11:30:00,30.26,30.28,30.23,30.27,119711.0,29.2999,29.3193,29.2709,29.3096,119711.0
2023-04-11 11:40:00,30.27,30.29,30.25,30.29,100273.0,29.3096,29.329,29.2903,29.329,100273.0
2023-04-11 11:50:00,30.29,30.29,30.25,30.29,100963.0,29.329,29.329,29.2903,29.329,100963.0
2023-04-11 12:00:00,30.29,30.3,30.26,30.27,120940.0,29.329,29.3387,29.2999,29.3096,120940.0
2023-04-11 12:10:00,30.27,30.31,30.26,30.31,130188.0,29.3096,29.3483,29.2999,29.3483,130188.0
2023-04-11 12:20:00,30.3,30.32,30.27,30.31,180575.0,29.3387,29.358,29.3096,29.3483,180575.0
2023-04-11 12:30:00,30.31,30.32,30.27,30.29,257210.0,29.3483,29.358,29.3096,29.329,257210.0
2023-04-11 12:40:00,30.29,30.32,30.28,30.31,193811.0,29.329,29.358,29.3193,29.3483,193811.0
2023-04-11 12:50:00,30.32,30.37,30.3,30.36,147565.0,29.358,29.4064,29.3387,29.3968,147565.0
2023-04-11 13:00:00,30.37,30.43,30.36,30.42,129728.0,29.4064,29.4645,29.3968,29.4549,129728.0
2023-04-11 13:10:00,30.43,30.43,30.36,30.38,245386.0,29.4645,29.4645,29.3968,29.4161,245386.0
2023-04-11 13:20:00,30.38,30.38,30.33,30.36,77011.0,29.4161,29.4161,29.3677,29.3968,77011.0
2023-04-11 13:30:00,30.36,30.41,30.35,30.41,137140.0,29.3968,29.4452,29.3871,29.4452,137140.0
2023-04-11 13:40:00,30.41,30.41,30.35,30.36,119839.0,29.4452,29.4452,29.3871,29.3968,119839.0
2023-04-11 13:50:00,30.35,30.36,30.32,30.35,143910.0,29.3871,29.3968,29.358,29.3871,143910.0
2023-04-11 14:00:00,30.34,30.38,30.34,30.37,118820.0,29.3774,29.4161,29.3774,29.4064,118820.0
2023-04-11 14:10:00,30.37,30.37,30.31,30.32,129492.0,29.4064,29.4064,29.3483,29.358,129492.0
2023-04-11 14:20:00,30.32,30.35,30.31,30.35,113527.0,29.358,29.3871,29.3483,29.3871,113527.0
2023-04-11 14:30:00,30.35,30.36,30.3,30.3,142734.0,29.3871,29.3968,29.3387,29.3387,142734.0
2023-04-11 14:40:00,30.3,30.33,30.28,30.3,276605.0,29.3387,29.3677,29.3193,29.3387,276605.0
2023-04-11 14:50:00,30.3,30.33,30.29,30.3,213987.0,29.3387,29.3677,29.329,29.3387,213987.0
2023-04-11 15:00:00,30.3,30.33,30.29,30.32,237824.0,29.3387,29.3677,29.329,29.358,237824.0
2023-04-11 15:10:00,30.32,30.35,30.31,30.33,251135.0,29.358,29.3871,29.3483,29.3677,251135.0
2023-04-11 15:20:00,30.33,30.33,30.29,30.3,347154.0,29.3677,29.3677,29.329,29.3387,347154.0
2023-04-11 15:30:00,30.31,30.31,30.26,30.28,672412.0,29.3483,29.3483,29.2999,29.3193,672412.0
2023-04-11 15:40:00,30.29,30.31,30.26,30.3,572490.0,29.329,29.3483,29.2999,29.3387,572490.0
2023-04-11 15:50:00,30.3,30.34,30.28,30.33,2471453.0,29.3387,29.3774,29.3193,29.3677,2471453.0
2023-04-12 09:30:00,30.37,30.48,30.25,30.3,280367.0,29.4064,29.513,29.2903,29.3387,280367.0
2023-04-12 09:40:00,30.29,30.4,30.26,30.4,322048.0,29.329,29.4355,29.2999,29.4355,322048.0
2023-04-12 09:50:00,30.4,30.47,30.34,30.41,222771.0,29.4355,29.5033,29.3774,29.4452,222771.0
2023-04-12 10:00:00,30.41,30.48,30.38,30.42,166100.0,29.4452,29.513,29.4161,29.4549,166100.0
2023-04-12 10:10:00,30.41,30.47,30.35,30.36,136156.0,29.4452,29.5033,29.3871,29.3968,136156.0
2023-04-12 10:20:00,30.36,30.41,30.31,30.38,442868.0,29.3968,29.4452,29.3483,29.4161,442868.0
2023-04-12 10:30:00,30.39,30.4,30.3,30.35,580161.0,29.4258,29.4355,29.3387,29.3871,580161.0
2023-04-12 10:40:00,30.35,30.37,30.31,30.34,422493.0,29.3871,29.4064,29.3483,29.3774,422493.0
2023-04-12 10:50:00,30.34,30.35,30.28,30.3,240172.0,29.3774,29.3871,29.3193,29.3387,240172.0
2023-04-12 11:00:00,30.3,30.34,30.25,30.27,454312.0,29.3387,29.3774,29.2903,29.3096,454312.0
2023-04-12 11:10:00,30.27,30.27,30.18,30.18,294796.0,29.3096,29.3096,29.2225,29.2225,294796.0
2023-04-12 11:20:00,30.19,30.28,30.18,30.27,124807.0,29.2322,29.3193,29.2225,29.3096,124807.0
2023-04-12 11:30:00,30.27,30.28,30.2,30.21,123643.0,29.3096,29.3193,29.2418,29.2515,123643.0
2023-04-12 11:40:00,30.21,30.24,30.19,30.23,136745.0,29.2515,29.2806,29.2322,29.2709,136745.0
2023-04-12 11:50:00,30.23,30.32,30.23,30.3,226051.0,29.2709,29.358,29.2709,29.3387,226051.0
2023-04-12 12:00:00,30.3,30.35,30.29,30.3,82975.0,29.3387,29.3871,29.329,29.3387,82975.0
2023-04-12 12:10:00,30.3,30.33,30.29,30.32,219379.0,29.3387,29.3677,29.329,29.358,219379.0
2023-04-12 12:20:00,30.32,30.33,30.28,30.3,60848.0,29.358,29.3677,29.3193,29.3387,60848.0
2023-04-12 12:30:00,30.3,30.31,30.28,30.3,58354.0,29.3387,29.3483,29.3193,29.3387,58354.0
2023-04-12 12:40:00,30.3,30.31,30.27,30.28,91141.0,29.3387,29.3483,29.3096,29.3193,91141.0
2023-04-12 12:50:00,30.28,30.29,30.26,30.27,121487.0,29.3193,29.329,29.2999,29.3096,121487.0
2023-04-12 13:00:00,30.27,30.31,30.24,30.29,93846.0,29.3096,29.3483,29.2806,29.329,93846.0
2023-04-12 13:10:00,30.3,30.32,30.28,30.3,77577.0,29.3387,29.358,29.3193,29.3387,77577.0
2023-04-12 13:20:00,30.3,30.31,30.29,30.29,75082.0,29.3387,29.3483,29.329,29.329,75082.0
2023-04-12 13:30:00,30.3,30.31,30.27,30.28,121577.0,29.3387,29.3483,29.3096,29.3193,121577.0
2023-04-12 13:40:00,30.28,30.3,30.27,30.29,100789.0,29.3193,29.3387,29.3096,29.329,100789.0
2023-04-12 13:50:00,30.29,30.31,30.28,30.29,88990.0,29.329,29.3483,29.3193,29.329,88990.0
2023-04-12 14:00:00,30.29,30.32,30.25,30.27,303565.0,29.329,29.358,29.2903,29.3096,303565.0
2023-04-12 14:10:00,30.27,30.35,30.25,30.34,171416.0,29.3096,29.3871,29.2903,29.3774,171416.0
2023-04-12 14:20:00,30.34,30.35,30.25,30.27,380197.0,29.3774,29.3871,29.2903,29.3096,380197.0
2023-04-12 14:30:00,30.27,30.27,30.17,30.19,352331.0,29.3096,29.3096,29.2128,29.2322,352331.0
2023-04-12 14:40:00,30.18,30.21,30.13,30.14,147977.0,29.2225,29.2515,29.1741,29.1837,147977.0
2023-04-12 14:50:00,30.14,30.19,30.13,30.18,109553.0,29.1837,29.2322,29.1741,29.2225,109553.0
2023-04-12 15:00:00,30.17,30.2,30.12,30.15,188078.0,29.2128,29.2418,29.1644,29.1934,188078.0
2023-04-12 15:10:00,30.15,30.16,30.11,30.15,252925.0,29.1934,29.2031,29.1547,29.1934,252925.0
2023-04-12 15:20:00,30.15,30.18,30.12,30.15,365442.0,29.1934,29.2225,29.1644,29.1934,365442.0
2023-04-12 15:30:00,30.15,30.18,30.14,30.16,257326.0,29.1934,29.2225,29.1837,29.2031,257326.0
2023-04-12 15:40:00,30.16,30.19,30.14,30.14,377739.0,29.2031,29.2322,29.1837,29.1837,377739.0
2023-04-12 15:50:00,30.14,30.18,30.1,30.18,1225509.0,29.1837,29.2225,29.145,29.2225,1225509.0
2023-04-13 09:30:00,30.2,30.22,30.06,30.11,221878.0,29.2418,29.2612,29.1063,29.1547,221878.0
2023-04-13 09:40:00,30.11,30.17,30.06,30.12,597075.0,29.1547,29.2128,29.1063,29.1644,597075.0
2023-04-13 09:50:00,30.12,30.14,30.0,30.02,454829.0,29.1644,29.1837,29.0482,29.0675,454829.0
2023-04-13 10:00:00,30.02,30.06,29.94,30.0,309256.0,29.0675,29.1063,28.9901,29.0482,309256.0
2023-04-13 10:10:00,30.0,30.12,29.98,30.1,190250.0,29.0482,29.1644,29.0288,29.145,190250.0
2023-04-13 10:20:00,30.1,30.13,30.08,30.11,205222.0,29.145,29.1741,29.1256,29.1547,205222.0
2023-04-13 10:30:00,30.11,30.15,30.06,30.12,211120.0,29.1547,29.1934,29.1063,29.1644,211120.0
2023-04-13 10:40:00,30.11,30.14,30.07,30.1,185574.0,29.1547,29.1837,29.116,29.145,185574.0
2023-04-13 10:50:00,30.1,30.16,30.09,30.14,255927.0,29.145,29.2031,29.1353,29.1837,255927.0
2023-04-13 11:00:00,30.14,30.17,30.13,30.16,168665.0,29.1837,29.2128,29.1741,29.2031,168665.0
2023-04-13 11:10:00,30.16,30.18,30.12,30.18,155091.0,29.2031,29.2225,29.1644,29.2225,155091.0
2023-04-13 11:20:00,30.18,30.21,30.15,30.21,128834.0,29.2225,29.2515,29.1934,29.2515,128834.0
2023-04-13 11:30:00,30.21,30.21,30.15,30.17,130309.0,29.2515,29.2515,29.1934,29.2128,130309.0
2023-04-13 11:40:00,30.17,30.21,30.16,30.18,147889.0,29.2128,29.2515,29.2031,29.2225,147889.0
2023-04-13 11:50:00,30.18,30.19,30.15,30.16,108314.0,29.2225,29.2322,29.1934,29.2031,108314.0
2023-04-13 12:00:00,30.16,30.23,30.16,30.19,176283.0,29.2031,29.2709,29.2031,29.2322,176283.0
2023-04-13 12:10:00,30.19,30.21,30.18,30.2,87053.0,29.2322,29.2515,29.2225,29.2418,87053.0
2023-04-13 12:20:00,30.21,30.21,30.18,30.21,102998.0,29.2515,29.2515,29.2225,29.2515,102998.0
2023-04-13 12:30:00,30.21,30.23,30.18,30.2,218282.0,29.2515,29.2709,29.2225,29.2418,218282.0
2023-04-13 12:40:00,30.2,30.21,30.18,30.19,82961.0,29.2418,29.2515,29.2225,29.2322,82961.0
2023-04-13 12:50:00,30.2,30.23,30.19,30.21,118403.0,29.2418,29.2709,29.2322,29.2515,118403.0
2023-04-13 13:00:00,30.22,30.22,30.18,30.21,56220.0,29.2612,29.2612,29.2225,29.2515,56220.0
2023-04-13 13:10:00,30.22,30.3,30.21,30.29,146169.0,29.2612,29.3387,29.2515,29.329,146169.0
2023-04-13 13:20:00,30.29,30.31,30.27,30.27,86413.0,29.329,29.3483,29.3096,29.3096,86413.0
2023-04-13 13:30:00,30.28,30.31,30.27,30.29,87639.0,29.3193,29.3483,29.3096,29.329,87639.0
2023-04-13 13:40:00,30.29,30.37,30.28,30.36,129718.0,29.329,29.4064,29.3193,29.3968,129718.0
2023-04-13 13:50:00,30.36,30.39,30.35,30.37,125481.0,29.3968,29.4258,29.3871,29.4064,125481.0
2023-04-13 14:00:00,30.37,30.4,30.36,30.39,89970.0,29.4064,29.4355,29.3968,29.4258,89970.0
2023-04-13 14:10:00,30.39,30.42,30.38,30.39,139682.0,29.4258,29.4549,29.4161,29.4258,139682.0
2023-04-13 14:20:00,30.39,30.4,30.38,30.39,172257.0,29.4258,29.4355,29.4161,29.4258,172257.0
2023-04-13 14:30:00,30.39,30.43,30.39,30.41,154565.0,29.4258,29.4645,29.4258,29.4452,154565.0
2023-04-13 14:40:00,30.4,30.44,30.39,30.4,81599.0,29.4355,29.4742,29.4258,29.4355,81599.0
2023-04-13 14:50:00,30.4,30.43,30.39,30.41,111212.0,29.4355,29.4645,29.4258,29.4452,111212.0
2023-04-13 15:00:00,30.42,30.43,30.36,30.38,127856.0,29.4549,29.4645,29.3968,29.4161,127856.0
2023-04-13 15:10:00,30.38,30.41,30.37,30.4,201892.0,29.4161,29.4452,29.4064,29.4355,201892.0
2023-04-13 15:20:00,30.4,30.41,30.39,30.4,245355.0,29.4355,29.4452,29.4258,29.4355,245355.0
2023-04-13 15:30:00,30.4,30.41,30.37,30.41,339324.0,29.4355,29.4452,29.4064,29.4452,339324.0
2023-04-13 15:40:00,30.41,30.44,30.4,30.42,399412.0,29.4452,29.4742,29.4355,29.4549,399412.0
2023-04-13 15:50:00,30.41,30.47,30.38,30.44,1719452.0,29.4452,29.5033,29.4161,29.4742,1719452.0
2023-04-14 09:30:00,30.39,30.6,30.33,30.53,501167.0,29.4258,29.6291,29.3677,29.5614,501167.0
2023-04-14 09:40:00,30.53,30.74,30.51,30.68,220591.0,29.5614,29.7647,29.542,29.7066,220591.0
2023-04-14 09:50:00,30.68,30.7,30.62,30.63,476449.0,29.7066,29.726,29.6485,29.6582,476449.0
2023-04-14 10:00:00,30.62,30.65,30.54,30.62,469257.0,29.6485,29.6776,29.5711,29.6485,469257.0
2023-04-14 10:10:00,30.62,30.68,30.57,30.58,361958.0,29.6485,29.7066,29.6001,29.6098,361958.0
2023-04-14 10:20:00,30.59,30.62,30.55,30.61,617685.0,29.6195,29.6485,29.5807,29.6388,617685.0
2023-04-14 10:30:00,30.61,30.68,30.6,30.66,939354.0,29.6388,29.7066,29.6291,29.6872,939354.0
2023-04-14 10:40:00,30.66,30.67,30.6,30.65,407168.0,29.6872,29.6969,29.6291,29.6776,407168.0
2023-04-14 10:50:00,30.65,30.69,30.61,30.64,1374514.0,29.6776,29.7163,29.6388,29.6679,1374514.0
2023-04-14 11:00:00,30.64,30.64,30.55,30.56,475553.0,29.6679,29.6679,29.5807,29.5904,475553.0
2023-04-14 11:10:00,30.57,30.66,30.51,30.63,953788.0,29.6001,29.6872,29.542,29.6582,953788.0
2023-04-14 11:20:00,30.63,30.65,30.59,30.6,821908.0,29.6582,29.6776,29.6195,29.6291,821908.0
2023-04-14 11:30:00,30.61,30.63,30.59,30.61,337071.0,29.6388,29.6582,29.6195,29.6388,337071.0
2023-04-14 11:40:00,30.6,30.61,30.51,30.52,378830.0,29.6291,29.6388,29.542,29.5517,378830.0
2023-04-14 11:50:00,30.52,30.52,30.38,30.42,212090.0,29.5517,29.5517,29.4161,29.4549,212090.0
2023-04-14 12:00:00,30.42,30.48,30.4,30.46,252221.0,29.4549,29.513,29.4355,29.4936,252221.0
2023-04-14 12:10:00,30.46,30.48,30.44,30.46,94927.0,29.4936,29.513,29.4742,29.4936,94927.0
2023-04-14 12:20:00,30.46,30.47,30.42,30.43,131208.0,29.4936,29.5033,29.4549,29.4645,131208.0
2023-04-14 12:30:00,30.43,30.43,30.36,30.43,134401.0,29.4645,29.4645,29.3968,29.4645,134401.0
2023-04-14 12:40:00,30.43,30.46,30.41,30.45,233662.0,29.4645,29.4936,29.4452,29.4839,233662.0
2023-04-14 12:50:00,30.45,30.46,30.37,30.38,86159.0,29.4839,29.4936,29.4064,29.4161,86159.0
2023-04-14 13:00:00,30.39,30.4,30.32,30.33,78002.0,29.4258,29.4355,29.358,29.3677,78002.0
2023-04-14 13:10:00,30.33,30.41,30.32,30.38,72143.0,29.3677,29.4452,29.358,29.4161,72143.0
2023-04-14 13:20:00,30.38,30.38,30.28,30.28,98802.0,29.4161,29.4161,29.3193,29.3193,98802.0
2023-04-14 13:30:00,30.28,30.29,30.24,30.27,116084.0,29.3193,29.329,29.2806,29.3096,116084.0
2023-04-14 13:40:00,30.27,30.31,30.25,30.29,128804.0,29.3096,29.3483,29.2903,29.329,128804.0
2023-04-14 13:50:00,30.29,30.32,30.27,30.3,266593.0,29.329,29.358,29.3096,29.3387,266593.0
2023-04-14 14:00:00,30.3,30.36,30.28,30.36,97546.0,29.3387,29.3968,29.3193,29.3968,97546.0
2023-04-14 14:10:00,30.36,30.39,30.34,30.36,141637.0,29.3968,29.4258,29.3774,29.3968,141637.0
2023-04-14 14:20:00,30.36,30.38,30.33,30.38,111796.0,29.3968,29.4161,29.3677,29.4161,111796.0
2023-04-14 14:30:00,30.38,30.43,30.36,30.42,159153.0,29.4161,29.4645,29.3968,29.4549,159153.0
2023-04-14 14:40:00,30.42,30.51,30.41,30.5,265356.0,29.4549,29.542,29.4452,29.5323,265356.0
2023-04-14 14:50:00,30.51,30.51,30.43,30.44,178540.0,29.542,29.542,29.4645,29.4742,178540.0
2023-04-14 15:00:00,30.45,30.47,30.42,30.46,166669.0,29.4839,29.5033,29.4549,29.4936,166669.0
2023-04-14 15:10:00,30.45,30.46,30.39,30.42,271734.0,29.4839,29.4936,29.4258,29.4549,271734.0
2023-04-14 15:20:00,30.42,30.46,30.38,30.44,182656.0,29.4549,29.4936,29.4161,29.4742,182656.0
2023-04-14 15:30:00,30.44,30.5,30.43,30.5,383519.0,29.4742,29.5323,29.4645,29.5323,383519.0
2023-04-14 15:40:00,30.5,30.54,30.46,30.53,432966.0,29.5323,29.5711,29.4936,29.5614,432966.0
2023-04-14 15:50:00,30.52,30.53,30.4,30.48,1282858.0,29.5517,29.5614,29.4355,29.513,1282858.0
2023-04-17 09:30:00,30.6,30.74,30.51,30.62,692383.0,29.6291,29.7647,29.542,29.6485,692383.0
2023-04-17 09:40:00,30.63,30.7,30.61,30.62,444031.0,29.6582,29.726,29.6388,29.6485,444031.0
2023-04-17 09:50:00,30.62,30.7,30.62,30.67,244471.0,29.6485,29.726,29.6485,29.6969,244471.0
2023-04-17 10:00:00,30.67,30.68,30.61,30.65,371301.0,29.6969,29.7066,29.6388,29.6776,371301.0
2023-04-17 10:10:00,30.65,30.66,30.48,30.52,407010.0,29.6776,29.6872,29.513,29.5517,407010.0
2023-04-17 10:20:00,30.52,30.54,30.45,30.46,758756.0,29.5517,29.5711,29.4839,29.4936,758756.0
2023-04-17 10:30:00,30.46,30.51,30.39,30.42,449579.0,29.4936,29.542,29.4258,29.4549,449579.0
2023-04-17 10:40:00,30.42,30.46,30.37,30.42,239705.0,29.4549,29.4936,29.4064,29.4549,239705.0
2023-04-17 10:50:00,30.42,30.43,30.31,30.37,292178.0,29.4549,29.4645,29.3483,29.4064,292178.0
2023-04-17 11:00:00,30.37,30.41,30.34,30.39,161218.0,29.4064,29.4452,29.3774,29.4258,161218.0
2023-04-17 11:10:00,30.39,30.41,30.34,30.38,124214.0,29.4258,29.4452,29.3774,29.4161,124214.0
2023-04-17 11:20:00,30.38,30.43,30.36,30.37,135244.0,29.4161,29.4645,29.3968,29.4064,135244.0
2023-04-17 11:30:00,30.37,30.41,30.33,30.37,132142.0,29.4064,29.4452,29.3677,29.4064,132142.0
2023-04-17 11:40:00,30.37,30.4,30.33,30.37,102480.0,29.4064,29.4355,29.3677,29.4064,102480.0
2023-04-17 11:50:00,30.38,30.39,30.36,30.37,93845.0,29.4161,29.4258,29.3968,29.4064,93845.0
2023-04-17 12:00:00,30.37,30.39,30.34,30.35,111171.0,29.4064,29.4258,29.3774,29.3871,111171.0
2023-04-17 12:10:00,30.35,30.37,30.33,30.36,91297.0,29.3871,29.4064,29.3677,29.3968,91297.0
2023-04-17 12:20:00,30.36,30.39,30.33,30.39,114344.0,29.3968,29.4258,29.3677,29.4258,114344.0
2023-04-17 12:30:00,30.39,30.41,30.37,30.41,75408.0,29.4258,29.4452,29.4064,29.4452,75408.0
2023-04-17 12:40:00,30.41,30.45,30.39,30.45,86467.0,29.4452,29.4839,29.4258,29.4839,86467.0
2023-04-17 12:50:00,30.44,30.44,30.39,30.41,90856.0,29.4742,29.4742,29.4258,29.4452,90856.0
2023-04-17 13:00:00,30.42,30.42,30.34,30.36,87887.0,29.4549,29.4549,29.3774,29.3968,87887.0
2023-04-17 13:10:00,30.36,30.43,30.35,30.42,72141.0,29.3968,29.4645,29.3871,29.4549,72141.0
2023-04-17 13:20:00,30.42,30.42,30.37,30.38,72920.0,29.4549,29.4549,29.4064,29.4161,72920.0
2023-04-17 13:30:00,30.38,30.39,30.34,30.36,86239.0,29.4161,29.4258,29.3774,29.3968,86239.0
2023-04-17 13:40:00,30.36,30.37,30.31,30.35,110599.0,29.3968,29.4064,29.3483,29.3871,110599.0
2023-04-17 13:50:00,30.35,30.35,30.28,30.29,254937.0,29.3871,29.3871,29.3193,29.329,254937.0
2023-04-17 14:00:00,30.29,30.31,30.26,30.3,106172.0,29.329,29.3483,29.2999,29.3387,106172.0
2023-04-17 14:10:00,30.3,30.33,30.29,30.3,130281.0,29.3387,29.3677,29.329,29.3387,130281.0
2023-04-17 14:20:00,30.31,30.38,30.3,30.37,2070461.0,29.3483,29.4161,29.3387,29.4064,2070461.0
2023-04-17 14:30:00,30.37,30.4,30.36,30.39,267902.0,29.4064,29.4355,29.3968,29.4258,267902.0
2023-04-17 14:40:00,30.4,30.43,30.36,30.4,296320.0,29.4355,29.4645,29.3968,29.4355,296320.0
2023-04-17 14:50:00,30.4,30.42,30.39,30.4,261383.0,29.4355,29.4549,29.4258,29.4355,261383.0
2023-04-17 15:00:00,30.4,30.43,30.39,30.43,224314.0,29.4355,29.4645,29.4258,29.4645,224314.0
2023-04-17 15:10:00,30.43,30.54,30.42,30.52,911084.0,29.4645,29.5711,29.4549,29.5517,911084.0
2023-04-17 15:20:00,30.51,30.59,30.51,30.59,508512.0,29.542,29.6195,29.542,29.6195,508512.0
2023-04-17 15:30:00,30.59,30.63,30.51,30.54,685852.0,29.6195,29.6582,29.542,29.5711,685852.0
2023-04-17 15:40:00,30.54,30.54,30.47,30.48,786514.0,29.5711,29.5711,29.5033,29.513,786514.0
2023-04-17 15:50:00,30.47,30.51,30.41,30.45,1884572.0,29.5033,29.542,29.4452,29.4839,1884572.0
2023-04-18 09:30:00,30.45,30.6,30.44,30.6,353986.0,29.4839,29.6291,29.4742,29.6291,353986.0
2023-04-18 09:40:00,30.61,30.73,30.58,30.69,346184.0,29.6388,29.755,29.6098,29.7163,346184.0
2023-04-18 09:50:00,30.69,30.7,30.59,30.6,343769.0,29.7163,29.726,29.6195,29.6291,343769.0
2023-04-18 10:00:00,30.6,30.62,30.52,30.59,183506.0,29.6291,29.6485,29.5517,29.6195,183506.0
2023-04-18 10:10:00,30.6,30.6,30.49,30.55,245963.0,29.6291,29.6291,29.5226,29.5807,245963.0
2023-04-18 10:20:00,30.56,30.6,30.53,30.57,540110.0,29.5904,29.6291,29.5614,29.6001,540110.0
2023-04-18 10:30:00,30.58,30.59,30.53,30.58,170450.0,29.6098,29.6195,29.5614,29.6098,170450.0
2023-04-18 10:40:00,30.58,30.6,30.5,30.5,319132.0,29.6098,29.6291,29.5323,29.5323,319132.0
2023-04-18 10:50:00,30.5,30.5,30.41,30.43,364319.0,29.5323,29.5323,29.4452,29.4645,364319.0
2023-04-18 11:00:00,30.43,30.51,30.43,30.46,192517.0,29.4645,29.542,29.4645,29.4936,192517.0
2023-04-18 11:10:00,30.45,30.52,30.43,30.5,369178.0,29.4839,29.5517,29.4645,29.5323,369178.0
2023-04-18 11:20:00,30.5,30.51,30.45,30.5,270203.0,29.5323,29.542,29.4839,29.5323,270203.0
2023-04-18 11:30:00,30.49,30.55,30.45,30.46,131163.0,29.5226,29.5807,29.4839,29.4936,131163.0
2023-04-18 11:40:00,30.46,30.51,30.44,30.5,89871.0,29.4936,29.542,29.4742,29.5323,89871.0
2023-04-18 11:50:00,30.51,30.51,30.47,30.48,94903.0,29.542,29.542,29.5033,29.513,94903.0
2023-04-18 12:00:00,30.48,30.55,30.45,30.53,162017.0,29.513,29.5807,29.4839,29.5614,162017.0
2023-04-18 12:10:00,30.53,30.55,30.5,30.54,135563.0,29.5614,29.5807,29.5323,29.5711,135563.0
2023-04-18 12:20:00,30.53,30.55,30.52,30.52,80003.0,29.5614,29.5807,29.5517,29.5517,80003.0
2023-04-18 12:30:00,30.53,30.56,30.51,30.54,151301.0,29.5614,29.5904,29.542,29.5711,151301.0
2023-04-18 12:40:00,30.53,30.54,30.46,30.48,187377.0,29.5614,29.5711,29.4936,29.513,187377.0
2023-04-18 12:50:00,30.47,30.48,30.4,30.41,206817.0,29.5033,29.513,29.4355,29.4452,206817.0
2023-04-18 13:00:00,30.41,30.48,30.4,30.46,175235.0,29.4452,29.513,29.4355,29.4936,175235.0
2023-04-18 13:10:00,30.46,30.49,30.46,30.48,134845.0,29.4936,29.5226,29.4936,29.513,134845.0
2023-04-18 13:20:00,30.47,30.48,30.44,30.45,126966.0,29.5033,29.513,29.4742,29.4839,126966.0
2023-04-18 13:30:00,30.44,30.45,30.38,30.39,294052.0,29.4742,29.4839,29.4161,29.4258,294052.0
2023-04-18 13:40:00,30.39,30.45,30.38,30.41,181016.0,29.4258,29.4839,29.4161,29.4452,181016.0
2023-04-18 13:50:00,30.41,30.44,30.38,30.4,143661.0,29.4452,29.4742,29.4161,29.4355,143661.0
2023-04-18 14:00:00,30.4,30.41,30.35,30.39,230297.0,29.4355,29.4452,29.3871,29.4258,230297.0
2023-04-18 14:10:00,30.39,30.42,30.36,30.37,231451.0,29.4258,29.4549,29.3968,29.4064,231451.0
2023-04-18 14:20:00,30.38,30.43,30.37,30.41,169931.0,29.4161,29.4645,29.4064,29.4452,169931.0
2023-04-18 14:30:00,30.42,30.46,30.41,30.45,164929.0,29.4549,29.4936,29.4452,29.4839,164929.0
2023-04-18 14:40:00,30.45,30.45,30.33,30.38,220842.0,29.4839,29.4839,29.3677,29.4161,220842.0
2023-04-18 14:50:00,30.37,30.44,30.36,30.43,182648.0,29.4064,29.4742,29.3968,29.4645,182648.0
2023-04-18 15:00:00,30.43,30.5,30.42,30.48,195546.0,29.4645,29.5323,29.4549,29.513,195546.0
2023-04-18 15:10:00,30.49,30.5,30.43,30.44,171814.0,29.5226,29.5323,29.4645,29.4742,171814.0
2023-04-18 15:20:00,30.44,30.47,30.39,30.43,254180.0,29.4742,29.5033,29.4258,29.4645,254180.0
2023-04-18 15:30:00,30.43,30.43,30.38,30.41,338192.0,29.4645,29.4645,29.4161,29.4452,338192.0
2023-04-18 15:40:00,30.41,30.45,30.39,30.45,422122.0,29.4452,29.4839,29.4258,29.4839,422122.0
2023-04-18 15:50:00,30.44,30.44,30.36,30.42,1684565.0,29.4742,29.4742,29.3968,29.4549,1684565.0
2023-04-19 09:30:00,30.3,30.45,30.26,30.42,186216.0,29.3387,29.4839,29.2999,29.4549,186216.0
2023-04-19 09:40:00,30.42,30.46,30.38,30.4,220606.0,29.4549,29.4936,29.4161,29.4355,220606.0
2023-04-19 09:50:00,30.4,30.45,30.34,30.34,220941.0,29.4355,29.4839,29.3774,29.3774,220941.0
2023-04-19 10:00:00,30.34,30.36,30.23,30.28,146300.0,29.3774,29.3968,29.2709,29.3193,146300.0
2023-04-19 10:10:00,30.28,30.36,30.26,30.35,153586.0,29.3193,29.3968,29.2999,29.3871,153586.0
2023-04-19 10:20:00,30.35,30.37,30.3,30.36,123947.0,29.3871,29.4064,29.3387,29.3968,123947.0
2023-04-19 10:30:00,30.36,30.4,30.34,30.39,69223.0,29.3968,29.4355,29.3774,29.4258,69223.0
2023-04-19 10:40:00,30.39,30.43,30.33,30.34,203328.0,29.4258,29.4645,29.3677,29.3774,203328.0
2023-04-19 10:50:00,30.33,30.48,30.32,30.45,418385.0,29.3677,29.513,29.358,29.4839,418385.0
2023-04-19 11:00:00,30.45,30.47,30.42,30.45,161740.0,29.4839,29.5033,29.4549,29.4839,161740.0
2023-04-19 11:10:00,30.45,30.49,30.44,30.46,143037.0,29.4839,29.5226,29.4742,29.4936,143037.0
2023-04-19 11:20:00,30.46,30.46,30.38,30.41,67092.0,29.4936,29.4936,29.4161,29.4452,67092.0
2023-04-19 11:30:00,30.41,30.42,30.38,30.4,75882.0,29.4452,29.4549,29.4161,29.4355,75882.0
2023-04-19 11:40:00,30.4,30.4,30.35,30.39,88570.0,29.4355,29.4355,29.3871,29.4258,88570.0
2023-04-19 11:50:00,30.38,30.39,30.36,30.37,138631.0,29.4161,29.4258,29.3968,29.4064,138631.0
2023-04-19 12:00:00,30.37,30.4,30.35,30.37,149416.0,29.4064,29.4355,29.3871,29.4064,149416.0
2023-04-19 12:10:00,30.38,30.4,30.37,30.38,74410.0,29.4161,29.4355,29.4064,29.4161,74410.0
2023-04-19 12:20:00,30.37,30.37,30.32,30.35,162582.0,29.4064,29.4064,29.358,29.3871,162582.0
2023-04-19 12:30:00,30.35,30.39,30.34,30.37,65604.0,29.3871,29.4258,29.3774,29.4064,65604.0
2023-04-19 12:40:00,30.37,30.39,30.36,30.37,67202.0,29.4064,29.4258,29.3968,29.4064,67202.0
2023-04-19 12:50:00,30.36,30.39,30.36,30.37,74241.0,29.3968,29.4258,29.3968,29.4064,74241.0
2023-04-19 13:00:00,30.38,30.44,30.37,30.43,118423.0,29.4161,29.4742,29.4064,29.4645,118423.0
2023-04-19 13:10:00,30.43,30.48,30.38,30.39,319904.0,29.4645,29.513,29.4161,29.4258,319904.0
2023-04-19 13:20:00,30.39,30.44,30.36,30.44,138203.0,29.4258,29.4742,29.3968,29.4742,138203.0
2023-04-19 13:30:00,30.44,30.46,30.42,30.45,177512.0,29.4742,29.4936,29.4549,29.4839,177512.0
2023-04-19 13:40:00,30.46,30.46,30.42,30.44,114327.0,29.4936,29.4936,29.4549,29.4742,114327.0
2023-04-19 13:50:00,30.44,30.5,30.43,30.49,115083.0,29.4742,29.5323,29.4645,29.5226,115083.0
2023-04-19 14:00:00,30.49,30.53,30.44,30.46,235312.0,29.5226,29.5614,29.4742,29.4936,235312.0
2023-04-19 14:10:00,30.46,30.49,30.44,30.48,188471.0,29.4936,29.5226,29.4742,29.513,188471.0
2023-04-19 14:20:00,30.48,30.54,30.47,30.53,177825.0,29.513,29.5711,29.5033,29.5614,177825.0
2023-04-19 14:30:00,30.54,30.56,30.52,30.54,120454.0,29.5711,29.5904,29.5517,29.5711,120454.0
2023-04-19 14:40:00,30.55,30.55,30.48,30.53,177263.0,29.5807,29.5807,29.513,29.5614,177263.0
2023-04-19 14:50:00,30.53,30.54,30.5,30.53,105989.0,29.5614,29.5711,29.5323,29.5614,105989.0
2023-04-19 15:00:00,30.53,30.53,30.5,30.53,144394.0,29.5614,29.5614,29.5323,29.5614,144394.0
2023-04-19 15:10:00,30.53,30.54,30.49,30.5,170107.0,29.5614,29.5711,29.5226,29.5323,170107.0
2023-04-19 15:20:00,30.49,30.51,30.47,30.5,286527.0,29.5226,29.542,29.5033,29.5323,286527.0
2023-04-19 15:30:00,30.5,30.57,30.47,30.55,589759.0,29.5323,29.6001,29.5033,29.5807,589759.0
2023-04-19 15:40:00,30.55,30.61,30.52,30.54,651982.0,29.5807,29.6388,29.5517,29.5711,651982.0
2023-04-19 15:50:00,30.54,30.57,30.51,30.55,1047000.0,29.5711,29.6001,29.542,29.5807,1047000.0
2023-04-20 09:30:00,30.48,31.15,30.48,31.14,534196.0,29.513,30.1617,29.513,30.152,534196.0
2023-04-20 09:40:00,31.14,31.21,31.07,31.13,712344.0,30.152,30.2198,30.0842,30.1423,712344.0
2023-04-20 09:50:00,31.14,31.15,30.85,30.97,284906.0,30.152,30.1617,29.8712,29.9874,284906.0
2023-04-20 10:00:00,30.97,30.98,30.78,30.82,353718.0,29.9874,29.9971,29.8034,29.8422,353718.0
2023-04-20 10:10:00,30.82,30.83,30.66,30.68,278946.0,29.8422,29.8518,29.6872,29.7066,278946.0
2023-04-20 10:20:00,30.68,30.82,30.67,30.81,252763.0,29.7066,29.8422,29.6969,29.8325,252763.0
2023-04-20 10:30:00,30.82,30.85,30.71,30.75,270220.0,29.8422,29.8712,29.7357,29.7744,270220.0
2023-04-20 10:40:00,30.76,30.83,30.75,30.81,181156.0,29.7841,29.8518,29.7744,29.8325,181156.0
2023-04-20 10:50:00,30.81,30.82,30.73,30.79,154896.0,29.8325,29.8422,29.755,29.8131,154896.0
2023-04-20 11:00:00,30.79,30.87,30.78,30.86,259129.0,29.8131,29.8906,29.8034,29.8809,259129.0
2023-04-20 11:10:00,30.86,30.92,30.85,30.89,436624.0,29.8809,29.939,29.8712,29.9099,436624.0
2023-04-20 11:20:00,30.89,30.9,30.76,30.84,210329.0,29.9099,29.9196,29.7841,29.8615,210329.0
2023-04-20 11:30:00,30.84,30.99,30.83,30.95,404242.0,29.8615,30.0068,29.8518,29.968,404242.0
2023-04-20 11:40:00,30.94,31.03,30.93,31.01,121565.0,29.9584,30.0455,29.9487,30.0261,121565.0
2023-04-20 11:50:00,31.02,31.03,30.99,30.99,256418.0,30.0358,30.0455,30.0068,30.0068,256418.0
2023-04-20 12:00:00,31.0,31.01,30.9,30.93,147742.0,30.0165,30.0261,29.9196,29.9487,147742.0
2023-04-20 12:10:00,30.94,30.97,30.93,30.95,100240.0,29.9584,29.9874,29.9487,29.968,100240.0
2023-04-20 12:20:00,30.95,30.95,30.92,30.94,107553.0,29.968,29.968,29.939,29.9584,107553.0
2023-04-20 12:30:00,30.94,31.01,30.92,30.96,137000.0,29.9584,30.0261,29.939,29.9777,137000.0
2023-04-20 12:40:00,30.96,30.97,30.89,30.9,154499.0,29.9777,29.9874,29.9099,29.9196,154499.0
2023-04-20 12:50:00,30.9,30.92,30.87,30.92,100945.0,29.9196,29.939,29.8906,29.939,100945.0
2023-04-20 13:00:00,30.92,30.95,30.9,30.93,163565.0,29.939,29.968,29.9196,29.9487,163565.0
2023-04-20 13:10:00,30.93,30.97,30.92,30.93,155652.0,29.9487,29.9874,29.939,29.9487,155652.0
2023-04-20 13:20:00,30.94,30.97,30.92,30.94,177130.0,29.9584,29.9874,29.939,29.9584,177130.0
2023-04-20 13:30:00,30.95,30.99,30.94,30.98,151005.0,29.968,30.0068,29.9584,29.9971,151005.0
2023-04-20 13:40:00,30.98,31.02,30.95,31.02,199621.0,29.9971,30.0358,29.968,30.0358,199621.0
2023-04-20 13:50:00,31.02,31.08,31.01,31.07,206478.0,30.0358,30.0939,30.0261,30.0842,206478.0
2023-04-20 14:00:00,31.06,31.07,30.99,31.05,347401.0,30.0746,30.0842,30.0068,30.0649,347401.0
2023-04-20 14:10:00,31.05,31.06,30.93,30.94,281338.0,30.0649,30.0746,29.9487,29.9584,281338.0
2023-04-20 14:20:00,30.94,30.94,30.88,30.88,333827.0,29.9584,29.9584,29.9003,29.9003,333827.0
2023-04-20 14:30:00,30.88,30.9,30.81,30.81,490288.0,29.9003,29.9196,29.8325,29.8325,490288.0
2023-04-20 14:40:00,30.81,30.92,30.79,30.89,604399.0,29.8325,29.939,29.8131,29.9099,604399.0
2023-04-20 14:50:00,30.88,30.91,30.86,30.87,445688.0,29.9003,29.9293,29.8809,29.8906,445688.0
2023-04-20 15:00:00,30.88,30.88,30.83,30.84,764130.0,29.9003,29.9003,29.8518,29.8615,764130.0
2023-04-20 15:10:00,30.84,30.85,30.8,30.81,618907.0,29.8615,29.8712,29.8228,29.8325,618907.0
2023-04-20 15:20:00,30.81,30.82,30.78,30.79,581375.0,29.8325,29.8422,29.8034,29.8131,581375.0
2023-04-20 15:30:00,30.8,30.9,30.79,30.81,1345914.0,29.8228,29.9196,29.8131,29.8325,1345914.0
2023-04-20 15:40:00,30.82,30.82,30.68,30.75,1295661.0,29.8422,29.8422,29.7066,29.7744,1295661.0
2023-04-20 15:50:00,30.74,30.87,30.73,30.83,2939587.0,29.7647,29.8906,29.755,29.8518,2939587.0
2023-04-21 09:30:00,31.83,32.27,31.4,31.44,2280352.0,30.8201,31.2462,30.4038,30.4425,2280352.0
2023-04-21 09:40:00,31.44,31.79,31.42,31.77,1037399.0,30.4425,30.7814,30.4231,30.762,1037399.0
2023-04-21 09:50:00,31.77,31.9,31.67,31.79,843368.0,30.762,30.8879,30.6652,30.7814,843368.0
2023-04-21 10:00:00,31.79,31.8,31.5,31.51,839790.0,30.7814,30.7911,30.5006,30.5103,839790.0
2023-04-21 10:10:00,31.51,31.58,31.47,31.52,545401.0,30.5103,30.5781,30.4715,30.52,545401.0
2023-04-21 10:20:00,31.52,31.64,31.5,31.62,501569.0,30.52,30.6362,30.5006,30.6168,501569.0
2023-04-21 10:30:00,31.62,31.72,31.61,31.7,455272.0,30.6168,30.7136,30.6071,30.6942,455272.0
2023-04-21 10:40:00,31.7,31.84,31.53,31.61,817596.0,30.6942,30.8298,30.5296,30.6071,817596.0
2023-04-21 10:50:00,31.61,31.74,31.53,31.67,454615.0,30.6071,30.733,30.5296,30.6652,454615.0
2023-04-21 11:00:00,31.67,31.82,31.63,31.8,320020.0,30.6652,30.8104,30.6265,30.7911,320020.0
2023-04-21 11:10:00,31.79,31.82,31.72,31.81,380206.0,30.7814,30.8104,30.7136,30.8008,380206.0
2023-04-21 11:20:00,31.81,31.87,31.8,31.87,272194.0,30.8008,30.8589,30.7911,30.8589,272194.0
2023-04-21 11:30:00,31.87,31.91,31.81,31.84,291501.0,30.8589,30.8976,30.8008,30.8298,291501.0
2023-04-21 11:40:00,31.85,31.95,31.84,31.85,288888.0,30.8395,30.9363,30.8298,30.8395,288888.0
2023-04-21 11:50:00,31.86,31.9,31.82,31.9,365078.0,30.8492,30.8879,30.8104,30.8879,365078.0
2023-04-21 12:00:00,31.9,31.9,31.81,31.83,431912.0,30.8879,30.8879,30.8008,30.8201,431912.0
2023-04-21 12:10:00,31.83,31.84,31.8,31.83,255267.0,30.8201,30.8298,30.7911,30.8201,255267.0
2023-04-21 12:20:00,31.83,31.83,31.75,31.78,704283.0,30.8201,30.8201,30.7427,30.7717,704283.0
2023-04-21 12:30:00,31.78,31.8,31.69,31.75,289612.0,30.7717,30.7911,30.6846,30.7427,289612.0
2023-04-21 12:40:00,31.75,31.78,31.73,31.75,349972.0,30.7427,30.7717,30.7233,30.7427,349972.0
2023-04-21 12:50:00,31.75,31.85,31.74,31.84,231837.0,30.7427,30.8395,30.733,30.8298,231837.0
2023-04-21 13:00:00,31.85,32.0,31.84,32.0,485042.0,30.8395,30.9847,30.8298,30.9847,485042.0
2023-04-21 13:10:00,32.0,32.0,31.88,31.91,331422.0,30.9847,30.9847,30.8685,30.8976,331422.0
2023-04-21 13:20:00,31.9,31.95,31.87,31.88,222976.0,30.8879,30.9363,30.8589,30.8685,222976.0
2023-04-21 13:30:00,31.89,31.91,31.85,31.85,162354.0,30.8782,30.8976,30.8395,30.8395,162354.0
2023-04-21 13:40:00,31.86,31.96,31.85,31.95,208277.0,30.8492,30.946,30.8395,30.9363,208277.0
2023-04-21 13:50:00,31.95,31.99,31.94,31.97,279052.0,30.9363,30.975,30.9266,30.9557,279052.0
2023-04-21 14:00:00,31.97,32.0,31.93,31.93,343189.0,30.9557,30.9847,30.9169,30.9169,343189.0
2023-04-21 14:10:00,31.94,31.96,31.9,31.93,227283.0,30.9266,30.946,30.8879,30.9169,227283.0
2023-04-21 14:20:00,31.93,31.96,31.89,31.89,270797.0,30.9169,30.946,30.8782,30.8782,270797.0
2023-04-21 14:30:00,31.9,31.9,31.81,31.85,273291.0,30.8879,30.8879,30.8008,30.8395,273291.0
2023-04-21 14:40:00,31.85,31.85,31.74,31.74,305271.0,30.8395,30.8395,30.733,30.733,305271.0
2023-04-21 14:50:00,31.75,31.8,31.73,31.78,276407.0,30.7427,30.7911,30.7233,30.7717,276407.0
2023-04-21 15:00:00,31.78,31.82,31.7,31.74,289603.0,30.7717,30.8104,30.6942,30.733,289603.0
2023-04-21 15:10:00,31.74,31.74,31.68,31.7,257358.0,30.733,30.733,30.6749,30.6942,257358.0
2023-04-21 15:20:00,31.7,31.72,31.68,31.71,300703.0,30.6942,30.7136,30.6749,30.7039,300703.0
2023-04-21 15:30:00,31.71,31.76,31.7,31.74,392724.0,30.7039,30.7523,30.6942,30.733,392724.0
2023-04-21 15:40:00,31.75,31.87,31.71,31.86,835922.0,30.7427,30.8589,30.7039,30.8492,835922.0
2023-04-21 15:50:00,31.87,31.9,31.74,31.83,2469554.0,30.8589,30.8879,30.733,30.8201,2469554.0
2023-04-24 09:30:00,31.76,31.81,31.51,31.62,615342.0,30.7523,30.8008,30.5103,30.6168,615342.0
2023-04-24 09:40:00,31.62,31.73,31.61,31.69,260729.0,30.6168,30.7233,30.6071,30.6846,260729.0
2023-04-24 09:50:00,31.7,31.73,31.63,31.67,180761.0,30.6942,30.7233,30.6265,30.6652,180761.0
2023-04-24 10:00:00,31.67,31.76,31.65,31.76,351547.0,30.6652,30.7523,30.6458,30.7523,351547.0
2023-04-24 10:10:00,31.76,31.78,31.69,31.7,417215.0,30.7523,30.7717,30.6846,30.6942,417215.0
2023-04-24 10:20:00,31.69,31.81,31.68,31.71,473244.0,30.6846,30.8008,30.6749,30.7039,473244.0
2023-04-24 10:30:00,31.71,31.84,31.7,31.71,420767.0,30.7039,30.8298,30.6942,30.7039,420767.0
2023-04-24 10:40:00,31.71,31.73,31.65,31.71,236326.0,30.7039,30.7233,30.6458,30.7039,236326.0
2023-04-24 10:50:00,31.71,31.72,31.57,31.57,338496.0,30.7039,30.7136,30.5684,30.5684,338496.0
2023-04-24 11:00:00,31.57,31.58,31.34,31.35,427961.0,30.5684,30.5781,30.3457,30.3554,427961.0
2023-04-24 11:10:00,31.35,31.36,31.21,31.23,568135.0,30.3554,30.365,30.2198,30.2392,568135.0
2023-04-24 11:20:00,31.23,31.33,31.2,31.21,521979.0,30.2392,30.336,30.2101,30.2198,521979.0
2023-04-24 11:30:00,31.21,31.32,31.2,31.29,300300.0,30.2198,30.3263,30.2101,30.2973,300300.0
2023-04-24 11:40:00,31.28,31.3,31.24,31.3,200612.0,30.2876,30.3069,30.2488,30.3069,200612.0
2023-04-24 11:50:00,31.3,31.3,31.22,31.25,181931.0,30.3069,30.3069,30.2295,30.2585,181931.0
2023-04-24 12:00:00,31.24,31.29,31.24,31.25,144027.0,30.2488,30.2973,30.2488,30.2585,144027.0
2023-04-24 12:10:00,31.24,31.27,31.18,31.26,285457.0,30.2488,30.2779,30.1907,30.2682,285457.0
2023-04-24 12:20:00,31.26,31.34,31.25,31.33,137220.0,30.2682,30.3457,30.2585,30.336,137220.0
2023-04-24 12:30:00,31.33,31.33,31.3,31.33,118824.0,30.336,30.336,30.3069,30.336,118824.0
2023-04-24 12:40:00,31.33,31.33,31.26,31.26,127506.0,30.336,30.336,30.2682,30.2682,127506.0
2023-04-24 12:50:00,31.27,31.37,31.26,31.37,167033.0,30.2779,30.3747,30.2682,30.3747,167033.0
2023-04-24 13:00:00,31.37,31.39,31.35,31.37,239051.0,30.3747,30.3941,30.3554,30.3747,239051.0
2023-04-24 13:10:00,31.37,31.39,31.33,31.34,146524.0,30.3747,30.3941,30.336,30.3457,146524.0
2023-04-24 13:20:00,31.34,31.36,31.31,31.33,133820.0,30.3457,30.365,30.3166,30.336,133820.0
2023-04-24 13:30:00,31.33,31.38,31.32,31.37,167896.0,30.336,30.3844,30.3263,30.3747,167896.0
2023-04-24 13:40:00,31.37,31.4,31.36,31.38,100386.0,30.3747,30.4038,30.365,30.3844,100386.0
2023-04-24 13:50:00,31.39,31.44,31.38,31.44,216679.0,30.3941,30.4425,30.3844,30.4425,216679.0
2023-04-24 14:00:00,31.44,31.45,31.36,31.37,192717.0,30.4425,30.4522,30.365,30.3747,192717.0
2023-04-24 14:10:00,31.37,31.37,31.31,31.35,191024.0,30.3747,30.3747,30.3166,30.3554,191024.0
2023-04-24 14:20:00,31.35,31.39,31.33,31.39,146233.0,30.3554,30.3941,30.336,30.3941,146233.0
2023-04-24 14:30:00,31.39,31.41,31.37,31.39,215567.0,30.3941,30.4134,30.3747,30.3941,215567.0
2023-04-24 14:40:00,31.39,31.43,31.38,31.42,191384.0,30.3941,30.4328,30.3844,30.4231,191384.0
2023-04-24 14:50:00,31.42,31.44,31.41,31.43,146463.0,30.4231,30.4425,30.4134,30.4328,146463.0
2023-04-24 15:00:00,31.43,31.46,31.42,31.46,180252.0,30.4328,30.4619,30.4231,30.4619,180252.0
2023-04-24 15:10:00,31.46,31.51,31.45,31.46,258740.0,30.4619,30.5103,30.4522,30.4619,258740.0
2023-04-24 15:20:00,31.47,31.48,31.42,31.44,311700.0,30.4715,30.4812,30.4231,30.4425,311700.0
2023-04-24 15:30:00,31.44,31.45,31.36,31.38,285793.0,30.4425,30.4522,30.365,30.3844,285793.0
2023-04-24 15:40:00,31.38,31.45,31.37,31.45,450995.0,30.3844,30.4522,30.3747,30.4522,450995.0
2023-04-24 15:50:00,31.44,31.44,31.34,31.39,1493407.0,30.4425,30.4425,30.3457,30.3941,1493407.0
2023-04-25 09:30:00,31.07,31.14,30.77,30.78,661830.0,30.0842,30.152,29.7938,29.8034,661830.0
2023-04-25 09:40:00,30.78,30.84,30.67,30.76,279214.0,29.8034,29.8615,29.6969,29.7841,279214.0
2023-04-25 09:50:00,30.75,30.78,30.7,30.77,296198.0,29.7744,29.8034,29.726,29.7938,296198.0
2023-04-25 10:00:00,30.76,30.92,30.76,30.91,345310.0,29.7841,29.939,29.7841,29.9293,345310.0
2023-04-25 10:10:00,30.9,30.96,30.79,30.96,367315.0,29.9196,29.9777,29.8131,29.9777,367315.0
2023-04-25 10:20:00,30.96,30.99,30.89,30.92,248102.0,29.9777,30.0068,29.9099,29.939,248102.0
2023-04-25 10:30:00,30.92,30.93,30.81,30.87,289137.0,29.939,29.9487,29.8325,29.8906,289137.0
2023-04-25 10:40:00,30.87,31.01,30.85,31.01,384970.0,29.8906,30.0261,29.8712,30.0261,384970.0
2023-04-25 10:50:00,31.01,31.12,30.98,31.11,226928.0,30.0261,30.1326,29.9971,30.123,226928.0
2023-04-25 11:00:00,31.11,31.15,31.02,31.03,211102.0,30.123,30.1617,30.0358,30.0455,211102.0
2023-04-25 11:10:00,31.04,31.09,31.01,31.06,193271.0,30.0552,30.1036,30.0261,30.0746,193271.0
2023-04-25 11:20:00,31.07,31.08,30.99,31.04,210492.0,30.0842,30.0939,30.0068,30.0552,210492.0
2023-04-25 11:30:00,31.04,31.04,30.92,30.99,476559.0,30.0552,30.0552,29.939,30.0068,476559.0
2023-04-25 11:40:00,30.99,30.99,30.92,30.98,137170.0,30.0068,30.0068,29.939,29.9971,137170.0
2023-04-25 11:50:00,30.98,31.0,30.95,30.96,101096.0,29.9971,30.0165,29.968,29.9777,101096.0
2023-04-25 12:00:00,30.96,30.97,30.92,30.96,90246.0,29.9777,29.9874,29.939,29.9777,90246.0
2023-04-25 12:10:00,30.96,30.97,30.94,30.96,58533.0,29.9777,29.9874,29.9584,29.9777,58533.0
2023-04-25 12:20:00,30.96,31.0,30.95,30.98,165784.0,29.9777,30.0165,29.968,29.9971,165784.0
2023-04-25 12:30:00,30.98,31.01,30.97,31.01,94132.0,29.9971,30.0261,29.9874,30.0261,94132.0
2023-04-25 12:40:00,31.01,31.02,30.95,30.96,127808.0,30.0261,30.0358,29.968,29.9777,127808.0
2023-04-25 12:50:00,30.95,30.98,30.91,30.91,81047.0,29.968,29.9971,29.9293,29.9293,81047.0
2023-04-25 13:00:00,30.92,30.96,30.89,30.9,87763.0,29.939,29.9777,29.9099,29.9196,87763.0
2023-04-25 13:10:00,30.9,30.92,30.81,30.85,229839.0,29.9196,29.939,29.8325,29.8712,229839.0
2023-04-25 13:20:00,30.86,30.9,30.83,30.9,137869.0,29.8809,29.9196,29.8518,29.9196,137869.0
2023-04-25 13:30:00,30.9,30.93,30.87,30.91,119203.0,29.9196,29.9487,29.8906,29.9293,119203.0
2023-04-25 13:40:00,30.9,30.94,30.88,30.9,144584.0,29.9196,29.9584,29.9003,29.9196,144584.0
2023-04-25 13:50:00,30.9,30.92,30.86,30.91,135746.0,29.9196,29.939,29.8809,29.9293,135746.0
2023-04-25 14:00:00,30.91,30.93,30.85,30.87,155360.0,29.9293,29.9487,29.8712,29.8906,155360.0
2023-04-25 14:10:00,30.87,30.9,30.86,30.88,181000.0,29.8906,29.9196,29.8809,29.9003,181000.0
2023-04-25 14:20:00,30.87,30.92,30.87,30.92,152037.0,29.8906,29.939,29.8906,29.939,152037.0
2023-04-25 14:30:00,30.92,30.93,30.89,30.92,146054.0,29.939,29.9487,29.9099,29.939,146054.0
2023-04-25 14:40:00,30.92,30.94,30.89,30.93,187351.0,29.939,29.9584,29.9099,29.9487,187351.0
2023-04-25 14:50:00,30.93,30.95,30.87,30.89,201631.0,29.9487,29.968,29.8906,29.9099,201631.0
2023-04-25 15:00:00,30.89,30.93,30.86,30.93,214654.0,29.9099,29.9487,29.8809,29.9487,214654.0
2023-04-25 15:10:00,30.93,30.96,30.9,30.94,218452.0,29.9487,29.9777,29.9196,29.9584,218452.0
2023-04-25 15:20:00,30.94,30.97,30.92,30.93,276541.0,29.9584,29.9874,29.939,29.9487,276541.0
2023-04-25 15:30:00,30.93,30.95,30.88,30.92,386412.0,29.9487,29.968,29.9003,29.939,386412.0
2023-04-25 15:40:00,30.92,31.02,30.91,31.0,696060.0,29.939,30.0358,29.9293,30.0165,696060.0
2023-04-25 15:50:00,30.99,31.0,30.89,30.9,1358257.0,30.0068,30.0165,29.9099,29.9196,1358257.0
2023-04-26 09:30:00,30.59,30.8,30.58,30.67,454232.0,29.6195,29.8228,29.6098,29.6969,454232.0
2023-04-26 09:40:00,30.66,30.76,30.57,30.68,258285.0,29.6872,29.7841,29.6001,29.7066,258285.0
2023-04-26 09:50:00,30.69,30.75,30.58,30.62,130038.0,29.7163,29.7744,29.6098,29.6485,130038.0
2023-04-26 10:00:00,30.62,30.64,30.54,30.6,209132.0,29.6485,29.6679,29.5711,29.6291,209132.0
2023-04-26 10:10:00,30.6,30.65,30.49,30.52,236796.0,29.6291,29.6776,29.5226,29.5517,236796.0
2023-04-26 10:20:00,30.51,30.58,30.46,30.49,177608.0,29.542,29.6098,29.4936,29.5226,177608.0
2023-04-26 10:30:00,30.49,30.5,30.42,30.46,206201.0,29.5226,29.5323,29.4549,29.4936,206201.0
2023-04-26 10:40:00,30.46,30.54,30.44,30.53,196032.0,29.4936,29.5711,29.4742,29.5614,196032.0
2023-04-26 10:50:00,30.53,30.6,30.51,30.58,265566.0,29.5614,29.6291,29.542,29.6098,265566.0
2023-04-26 11:00:00,30.58,30.73,30.56,30.71,218387.0,29.6098,29.755,29.5904,29.7357,218387.0
2023-04-26 11:10:00,30.72,30.74,30.67,30.68,145564.0,29.7453,29.7647,29.6969,29.7066,145564.0
2023-04-26 11:20:00,30.68,30.71,30.61,30.68,240254.0,29.7066,29.7357,29.6388,29.7066,240254.0
2023-04-26 11:30:00,30.68,30.73,30.63,30.65,204985.0,29.7066,29.755,29.6582,29.6776,204985.0
2023-04-26 11:40:00,30.64,30.66,30.62,30.63,180912.0,29.6679,29.6872,29.6485,29.6582,180912.0
2023-04-26 11:50:00,30.63,30.63,30.53,30.55,178510.0,29.6582,29.6582,29.5614,29.5807,178510.0
2023-04-26 12:00:00,30.55,30.64,30.55,30.64,162272.0,29.5807,29.6679,29.5807,29.6679,162272.0
2023-04-26 12:10:00,30.64,30.65,30.54,30.55,186444.0,29.6679,29.6776,29.5711,29.5807,186444.0
2023-04-26 12:20:00,30.55,30.56,30.52,30.55,170634.0,29.5807,29.5904,29.5517,29.5807,170634.0
2023-04-26 12:30:00,30.55,30.59,30.53,30.57,141252.0,29.5807,29.6195,29.5614,29.6001,141252.0
2023-04-26 12:40:00,30.57,30.59,30.51,30.53,146773.0,29.6001,29.6195,29.542,29.5614,146773.0
2023-04-26 12:50:00,30.53,30.56,30.51,30.53,142887.0,29.5614,29.5904,29.542,29.5614,142887.0
2023-04-26 13:00:00,30.54,30.58,30.51,30.53,190025.0,29.5711,29.6098,29.542,29.5614,190025.0
2023-04-26 13:10:00,30.53,30.53,30.46,30.46,170177.0,29.5614,29.5614,29.4936,29.4936,170177.0
2023-04-26 13:20:00,30.46,30.47,30.37,30.4,151687.0,29.4936,29.5033,29.4064,29.4355,151687.0
2023-04-26 13:30:00,30.4,30.4,30.31,30.33,153180.0,29.4355,29.4355,29.3483,29.3677,153180.0
2023-04-26 13:40:00,30.33,30.35,30.26,30.26,240355.0,29.3677,29.3871,29.2999,29.2999,240355.0
2023-04-26 13:50:00,30.27,30.27,30.21,30.22,153964.0,29.3096,29.3096,29.2515,29.2612,153964.0
2023-04-26 14:00:00,30.23,30.24,30.16,30.17,220850.0,29.2709,29.2806,29.2031,29.2128,220850.0
2023-04-26 14:10:00,30.17,30.18,30.15,30.16,183590.0,29.2128,29.2225,29.1934,29.2031,183590.0
2023-04-26 14:20:00,30.16,30.2,30.13,30.19,261412.0,29.2031,29.2418,29.1741,29.2322,261412.0
2023-04-26 14:30:00,30.19,30.19,30.1,30.14,270108.0,29.2322,29.2322,29.145,29.1837,270108.0
2023-04-26 14:40:00,30.14,30.15,30.07,30.09,183053.0,29.1837,29.1934,29.116,29.1353,183053.0
2023-04-26 14:50:00,30.09,30.11,30.07,30.1,162209.0,29.1353,29.1547,29.116,29.145,162209.0
2023-04-26 15:00:00,30.1,30.13,30.07,30.13,275159.0,29.145,29.1741,29.116,29.1741,275159.0
2023-04-26 15:10:00,30.13,30.16,30.07,30.08,325968.0,29.1741,29.2031,29.116,29.1256,325968.0
2023-04-26 15:20:00,30.07,30.08,30.02,30.03,469447.0,29.116,29.1256,29.0675,29.0772,469447.0
2023-04-26 15:30:00,30.03,30.1,30.02,30.05,775726.0,29.0772,29.145,29.0675,29.0966,775726.0
2023-04-26 15:40:00,30.05,30.1,30.04,30.05,750830.0,29.0966,29.145,29.0869,29.0966,750830.0
2023-04-26 15:50:00,30.06,30.16,30.01,30.12,2092344.0,29.1063,29.2031,29.0579,29.1644,2092344.0
2023-04-27 09:30:00,30.26,30.41,30.2,30.29,393227.0,29.2999,29.4452,29.2418,29.329,393227.0
2023-04-27 09:40:00,30.29,30.34,30.22,30.22,228061.0,29.329,29.3774,29.2612,29.2612,228061.0
2023-04-27 09:50:00,30.23,30.31,30.19,30.3,290294.0,29.2709,29.3483,29.2322,29.3387,290294.0
2023-04-27 10:00:00,30.3,30.31,30.09,30.13,258303.0,29.3387,29.3483,29.1353,29.1741,258303.0
2023-04-27 10:10:00,30.13,30.2,30.12,30.15,179769.0,29.1741,29.2418,29.1644,29.1934,179769.0
2023-04-27 10:20:00,30.15,30.15,30.05,30.09,215737.0,29.1934,29.1934,29.0966,29.1353,215737.0
2023-04-27 10:30:00,30.09,30.1,30.0,30.01,243023.0,29.1353,29.145,29.0482,29.0579,243023.0
2023-04-27 10:40:00,30.01,30.03,29.93,30.0,279331.0,29.0579,29.0772,28.9804,29.0482,279331.0
2023-04-27 10:50:00,30.01,30.01,29.94,29.96,207568.0,29.0579,29.0579,28.9901,29.0095,207568.0
2023-04-27 11:00:00,29.96,30.02,29.92,30.01,239737.0,29.0095,29.0675,28.9707,29.0579,239737.0
2023-04-27 11:10:00,30.02,30.06,29.98,30.01,165657.0,29.0675,29.1063,29.0288,29.0579,165657.0
2023-04-27 11:20:00,30.02,30.1,29.99,30.1,147561.0,29.0675,29.145,29.0385,29.145,147561.0
2023-04-27 11:30:00,30.1,30.11,30.05,30.05,153418.0,29.145,29.1547,29.0966,29.0966,153418.0
2023-04-27 11:40:00,30.05,30.1,30.03,30.09,123942.0,29.0966,29.145,29.0772,29.1353,123942.0
2023-04-27 11:50:00,30.09,30.15,30.08,30.14,163107.0,29.1353,29.1934,29.1256,29.1837,163107.0
2023-04-27 12:00:00,30.15,30.26,30.14,30.26,110613.0,29.1934,29.2999,29.1837,29.2999,110613.0
2023-04-27 12:10:00,30.26,30.26,30.2,30.22,132094.0,29.2999,29.2999,29.2418,29.2612,132094.0
2023-04-27 12:20:00,30.21,30.23,30.19,30.21,110462.0,29.2515,29.2709,29.2322,29.2515,110462.0
2023-04-27 12:30:00,30.21,30.29,30.2,30.25,160419.0,29.2515,29.329,29.2418,29.2903,160419.0
2023-04-27 12:40:00,30.24,30.29,30.21,30.28,135816.0,29.2806,29.329,29.2515,29.3193,135816.0
2023-04-27 12:50:00,30.29,30.34,30.28,30.3,121356.0,29.329,29.3774,29.3193,29.3387,121356.0
2023-04-27 13:00:00,30.3,30.35,30.3,30.35,106245.0,29.3387,29.3871,29.3387,29.3871,106245.0
2023-04-27 13:10:00,30.35,30.36,30.31,30.33,128517.0,29.3871,29.3968,29.3483,29.3677,128517.0
2023-04-27 13:20:00,30.32,30.35,30.31,30.32,86565.0,29.358,29.3871,29.3483,29.358,86565.0
2023-04-27 13:30:00,30.33,30.39,30.32,30.39,110274.0,29.3677,29.4258,29.358,29.4258,110274.0
2023-04-27 13:40:00,30.38,30.43,30.37,30.4,166579.0,29.4161,29.4645,29.4064,29.4355,166579.0
2023-04-27 13:50:00,30.4,30.42,30.37,30.38,121082.0,29.4355,29.4549,29.4064,29.4161,121082.0
2023-04-27 14:00:00,30.38,30.38,30.31,30.32,113438.0,29.4161,29.4161,29.3483,29.358,113438.0
2023-04-27 14:10:00,30.33,30.38,30.32,30.37,118378.0,29.3677,29.4161,29.358,29.4064,118378.0
2023-04-27 14:20:00,30.38,30.41,30.35,30.41,109023.0,29.4161,29.4452,29.3871,29.4452,109023.0
2023-04-27 14:30:00,30.41,30.44,30.39,30.44,111942.0,29.4452,29.4742,29.4258,29.4742,111942.0
2023-04-27 14:40:00,30.44,30.44,30.4,30.43,166294.0,29.4742,29.4742,29.4355,29.4645,166294.0
2023-04-27 14:50:00,30.43,30.49,30.42,30.49,123272.0,29.4645,29.5226,29.4549,29.5226,123272.0
2023-04-27 15:00:00,30.49,30.53,30.48,30.51,187472.0,29.5226,29.5614,29.513,29.542,187472.0
2023-04-27 15:10:00,30.51,30.52,30.46,30.49,235584.0,29.542,29.5517,29.4936,29.5226,235584.0
2023-04-27 15:20:00,30.49,30.5,30.43,30.45,233172.0,29.5226,29.5323,29.4645,29.4839,233172.0
2023-04-27 15:30:00,30.45,30.46,30.42,30.43,253969.0,29.4839,29.4936,29.4549,29.4645,253969.0
2023-04-27 15:40:00,30.43,30.44,30.37,30.38,439690.0,29.4645,29.4742,29.4064,29.4161,439690.0
2023-04-27 15:50:00,30.38,30.4,30.35,30.39,1304524.0,29.4161,29.4355,29.3871,29.4258,1304524.0
2023-04-28 09:30:00,30.37,30.76,30.33,30.75,312083.0,29.4064,29.7841,29.3677,29.7744,312083.0
2023-04-28 09:40:00,30.76,30.92,30.7,30.83,378120.0,29.7841,29.939,29.726,29.8518,378120.0
2023-04-28 09:50:00,30.83,30.84,30.7,30.74,233769.0,29.8518,29.8615,29.726,29.7647,233769.0
2023-04-28 10:00:00,30.74,30.86,30.73,30.84,228679.0,29.7647,29.8809,29.755,29.8615,228679.0
2023-04-28 10:10:00,30.84,30.86,30.71,30.72,130203.0,29.8615,29.8809,29.7357,29.7453,130203.0
2023-04-28 10:20:00,30.71,30.75,30.66,30.71,129630.0,29.7357,29.7744,29.6872,29.7357,129630.0
2023-04-28 10:30:00,30.71,30.71,30.54,30.59,143829.0,29.7357,29.7357,29.5711,29.6195,143829.0
2023-04-28 10:40:00,30.6,30.66,30.56,30.65,139011.0,29.6291,29.6872,29.5904,29.6776,139011.0
2023-04-28 10:50:00,30.65,30.67,30.52,30.54,140403.0,29.6776,29.6969,29.5517,29.5711,140403.0
2023-04-28 11:00:00,30.54,30.58,30.45,30.58,222621.0,29.5711,29.6098,29.4839,29.6098,222621.0
2023-04-28 11:10:00,30.57,30.77,30.56,30.77,237235.0,29.6001,29.7938,29.5904,29.7938,237235.0
2023-04-28 11:20:00,30.77,30.77,30.73,30.76,137012.0,29.7938,29.7938,29.755,29.7841,137012.0
2023-04-28 11:30:00,30.76,30.84,30.76,30.77,138549.0,29.7841,29.8615,29.7841,29.7938,138549.0
2023-04-28 11:40:00,30.77,30.83,30.74,30.82,156409.0,29.7938,29.8518,29.7647,29.8422,156409.0
2023-04-28 11:50:00,30.82,30.91,30.79,30.87,201756.0,29.8422,29.9293,29.8131,29.8906,201756.0
2023-04-28 12:00:00,30.87,30.91,30.84,30.9,195731.0,29.8906,29.9293,29.8615,29.9196,195731.0
2023-04-28 12:10:00,30.9,30.93,30.88,30.88,175023.0,29.9196,29.9487,29.9003,29.9003,175023.0
2023-04-28 12:20:00,30.88,30.94,30.86,30.93,158539.0,29.9003,29.9584,29.8809,29.9487,158539.0
2023-04-28 12:30:00,30.93,30.93,30.87,30.89,86578.0,29.9487,29.9487,29.8906,29.9099,86578.0
2023-04-28 12:40:00,30.88,30.94,30.87,30.9,145418.0,29.9003,29.9584,29.8906,29.9196,145418.0
2023-04-28 12:50:00,30.9,30.95,30.89,30.95,127872.0,29.9196,29.968,29.9099,29.968,127872.0
2023-04-28 13:00:00,30.95,30.96,30.9,30.9,99483.0,29.968,29.9777,29.9196,29.9196,99483.0
2023-04-28 13:10:00,30.91,30.96,30.9,30.92,107745.0,29.9293,29.9777,29.9196,29.939,107745.0
2023-04-28 13:20:00,30.91,30.92,30.88,30.9,118068.0,29.9293,29.939,29.9003,29.9196,118068.0
2023-04-28 13:30:00,30.91,30.91,30.84,30.87,142772.0,29.9293,29.9293,29.8615,29.8906,142772.0
2023-04-28 13:40:00,30.87,30.88,30.79,30.81,245232.0,29.8906,29.9003,29.8131,29.8325,245232.0
2023-04-28 13:50:00,30.81,30.82,30.74,30.75,140707.0,29.8325,29.8422,29.7647,29.7744,140707.0
2023-04-28 14:00:00,30.75,30.79,30.74,30.74,100379.0,29.7744,29.8131,29.7647,29.7647,100379.0
2023-04-28 14:10:00,30.74,30.74,30.62,30.69,213300.0,29.7647,29.7647,29.6485,29.7163,213300.0
2023-04-28 14:20:00,30.69,30.69,30.63,30.63,91706.0,29.7163,29.7163,29.6582,29.6582,91706.0
2023-04-28 14:30:00,30.64,30.65,30.57,30.59,355984.0,29.6679,29.6776,29.6001,29.6195,355984.0
2023-04-28 14:40:00,30.6,30.62,30.55,30.56,148760.0,29.6291,29.6485,29.5807,29.5904,148760.0
2023-04-28 14:50:00,30.56,30.61,30.55,30.61,147425.0,29.5904,29.6388,29.5807,29.6388,147425.0
2023-04-28 15:00:00,30.61,30.71,30.6,30.7,238237.0,29.6388,29.7357,29.6291,29.726,238237.0
2023-04-28 15:10:00,30.7,30.72,30.68,30.7,126506.0,29.726,29.7453,29.7066,29.726,126506.0
2023-04-28 15:20:00,30.71,30.71,30.64,30.65,242340.0,29.7357,29.7357,29.6679,29.6776,242340.0
2023-04-28 15:30:00,30.65,30.7,30.64,30.67,245274.0,29.6776,29.726,29.6679,29.6969,245274.0
2023-04-28 15:40:00,30.67,30.68,30.64,30.65,335844.0,29.6969,29.7066,29.6679,29.6776,335844.0
2023-04-28 15:50:00,30.65,30.66,30.56,30.65,1771944.0,29.6776,29.6872,29.5904,29.6776,1771944.0
2023-05-01 09:30:00,30.65,31.09,30.64,31.08,474238.0,29.6776,30.1036,29.6679,30.0939,474238.0
2023-05-01 09:40:00,31.08,31.19,31.03,31.12,413761.0,30.0939,30.2004,30.0455,30.1326,413761.0
2023-05-01 09:50:00,31.12,31.13,30.94,30.96,235593.0,30.1326,30.1423,29.9584,29.9777,235593.0
2023-05-01 10:00:00,30.96,31.02,30.87,31.01,167415.0,29.9777,30.0358,29.8906,30.0261,167415.0
2023-05-01 10:10:00,31.02,31.11,30.99,31.11,243400.0,30.0358,30.123,30.0068,30.123,243400.0
2023-05-01 10:20:00,31.1,31.15,31.04,31.09,283648.0,30.1133,30.1617,30.0552,30.1036,283648.0
2023-05-01 10:30:00,31.09,31.18,31.05,31.18,186629.0,30.1036,30.1907,30.0649,30.1907,186629.0
2023-05-01 10:40:00,31.18,31.24,31.09,31.23,250164.0,30.1907,30.2488,30.1036,30.2392,250164.0
2023-05-01 10:50:00,31.22,31.27,31.21,31.25,228879.0,30.2295,30.2779,30.2198,30.2585,228879.0
2023-05-01 11:00:00,31.25,31.26,31.14,31.2,280254.0,30.2585,30.2682,30.152,30.2101,280254.0
2023-05-01 11:10:00,31.2,31.31,31.2,31.28,409886.0,30.2101,30.3166,30.2101,30.2876,409886.0
2023-05-01 11:20:00,31.27,31.39,31.25,31.39,269296.0,30.2779,30.3941,30.2585,30.3941,269296.0
2023-05-01 11:30:00,31.39,31.4,31.34,31.37,223731.0,30.3941,30.4038,30.3457,30.3747,223731.0
2023-05-01 11:40:00,31.37,31.45,31.36,31.43,205150.0,30.3747,30.4522,30.365,30.4328,205150.0
2023-05-01 11:50:00,31.43,31.47,31.39,31.43,164946.0,30.4328,30.4715,30.3941,30.4328,164946.0
2023-05-01 12:00:00,31.43,31.54,31.4,31.54,393280.0,30.4328,30.5393,30.4038,30.5393,393280.0
2023-05-01 12:10:00,31.54,31.55,31.45,31.49,197125.0,30.5393,30.549,30.4522,30.4909,197125.0
2023-05-01 12:20:00,31.49,31.52,31.47,31.5,79032.0,30.4909,30.52,30.4715,30.5006,79032.0
2023-05-01 12:30:00,31.49,31.55,31.49,31.49,152541.0,30.4909,30.549,30.4909,30.4909,152541.0
2023-05-01 12:40:00,31.5,31.51,31.44,31.45,87734.0,30.5006,30.5103,30.4425,30.4522,87734.0
2023-05-01 12:50:00,31.44,31.48,31.44,31.46,90803.0,30.4425,30.4812,30.4425,30.4619,90803.0
2023-05-01 13:00:00,31.46,31.46,31.39,31.42,82038.0,30.4619,30.4619,30.3941,30.4231,82038.0
2023-05-01 13:10:00,31.41,31.45,31.38,31.42,145948.0,30.4134,30.4522,30.3844,30.4231,145948.0
2023-05-01 13:20:00,31.43,31.44,31.36,31.36,235670.0,30.4328,30.4425,30.365,30.365,235670.0
2023-05-01 13:30:00,31.36,31.37,31.33,31.36,53986.0,30.365,30.3747,30.336,30.365,53986.0
2023-05-01 13:40:00,31.36,31.43,31.36,31.39,180068.0,30.365,30.4328,30.365,30.3941,180068.0
2023-05-01 13:50:00,31.4,31.51,31.39,31.44,499157.0,30.4038,30.5103,30.3941,30.4425,499157.0
2023-05-01 14:00:00,31.45,31.45,31.35,31.36,81923.0,30.4522,30.4522,30.3554,30.365,81923.0
2023-05-01 14:10:00,31.36,31.4,31.34,31.38,146562.0,30.365,30.4038,30.3457,30.3844,146562.0
2023-05-01 14:20:00,31.38,31.4,31.37,31.39,100901.0,30.3844,30.4038,30.3747,30.3941,100901.0
2023-05-01 14:30:00,31.39,31.4,31.3,31.36,111957.0,30.3941,30.4038,30.3069,30.365,111957.0
2023-05-01 14:40:00,31.36,31.37,31.33,31.35,87245.0,30.365,30.3747,30.336,30.3554,87245.0
2023-05-01 14:50:00,31.35,31.37,31.33,31.37,58825.0,30.3554,30.3747,30.336,30.3747,58825.0
2023-05-01 15:00:00,31.37,31.43,31.35,31.42,357901.0,30.3747,30.4328,30.3554,30.4231,357901.0
2023-05-01 15:10:00,31.42,31.43,31.39,31.43,143866.0,30.4231,30.4328,30.3941,30.4328,143866.0
2023-05-01 15:20:00,31.43,31.43,31.27,31.3,488298.0,30.4328,30.4328,30.2779,30.3069,488298.0
2023-05-01 15:30:00,31.3,31.33,31.26,31.28,282154.0,30.3069,30.336,30.2682,30.2876,282154.0
2023-05-01 15:40:00,31.27,31.35,31.25,31.32,211144.0,30.2779,30.3554,30.2585,30.3263,211144.0
2023-05-01 15:50:00,31.31,31.34,31.28,31.3,643248.0,30.3166,30.3457,30.2876,30.3069,643248.0
2023-05-02 09:30:00,31.29,31.34,31.01,31.14,262286.0,30.2973,30.3457,30.0261,30.152,262286.0
2023-05-02 09:40:00,31.15,31.17,30.89,30.91,129094.0,30.1617,30.1811,29.9099,29.9293,129094.0
2023-05-02 09:50:00,30.91,31.07,30.9,31.07,269774.0,29.9293,30.0842,29.9196,30.0842,269774.0
2023-05-02 10:00:00,31.07,31.07,30.88,30.92,139950.0,30.0842,30.0842,29.9003,29.939,139950.0
2023-05-02 10:10:00,30.92,30.93,30.8,30.91,159443.0,29.939,29.9487,29.8228,29.9293,159443.0
2023-05-02 10:20:00,30.91,30.91,30.79,30.87,160650.0,29.9293,29.9293,29.8131,29.8906,160650.0
2023-05-02 10:30:00,30.87,30.9,30.82,30.9,258371.0,29.8906,29.9196,29.8422,29.9196,258371.0
2023-05-02 10:40:00,30.9,30.96,30.82,30.86,212304.0,29.9196,29.9777,29.8422,29.8809,212304.0
2023-05-02 10:50:00,30.86,30.87,30.76,30.78,148342.0,29.8809,29.8906,29.7841,29.8034,148342.0
2023-05-02 11:00:00,30.78,30.78,30.7,30.76,239878.0,29.8034,29.8034,29.726,29.7841,239878.0
2023-05-02 11:10:00,30.76,30.78,30.72,30.73,131984.0,29.7841,29.8034,29.7453,29.755,131984.0
2023-05-02 11:20:00,30.73,30.81,30.69,30.8,281549.0,29.755,29.8325,29.7163,29.8228,281549.0
2023-05-02 11:30:00,30.81,30.82,30.73,30.78,246359.0,29.8325,29.8422,29.755,29.8034,246359.0
2023-05-02 11:40:00,30.78,30.88,30.78,30.86,99715.0,29.8034,29.9003,29.8034,29.8809,99715.0
2023-05-02 11:50:00,30.85,30.9,30.79,30.88,134084.0,29.8712,29.9196,29.8131,29.9003,134084.0
2023-05-02 12:00:00,30.88,30.97,30.88,30.94,169300.0,29.9003,29.9874,29.9003,29.9584,169300.0
2023-05-02 12:10:00,30.94,30.97,30.86,30.91,249824.0,29.9584,29.9874,29.8809,29.9293,249824.0
2023-05-02 12:20:00,30.91,30.96,30.91,30.93,78942.0,29.9293,29.9777,29.9293,29.9487,78942.0
2023-05-02 12:30:00,30.92,30.95,30.88,30.92,116334.0,29.939,29.968,29.9003,29.939,116334.0
2023-05-02 12:40:00,30.91,30.92,30.86,30.9,75170.0,29.9293,29.939,29.8809,29.9196,75170.0
2023-05-02 12:50:00,30.9,30.96,30.9,30.94,77411.0,29.9196,29.9777,29.9196,29.9584,77411.0
2023-05-02 13:00:00,30.94,30.97,30.93,30.96,75592.0,29.9584,29.9874,29.9487,29.9777,75592.0
2023-05-02 13:10:00,30.96,30.99,30.94,30.97,111201.0,29.9777,30.0068,29.9584,29.9874,111201.0
2023-05-02 13:20:00,30.97,31.02,30.96,31.01,163813.0,29.9874,30.0358,29.9777,30.0261,163813.0
2023-05-02 13:30:00,31.01,31.04,30.99,31.03,87573.0,30.0261,30.0552,30.0068,30.0455,87573.0
2023-05-02 13:40:00,31.02,31.09,31.02,31.08,56522.0,30.0358,30.1036,30.0358,30.0939,56522.0
2023-05-02 13:50:00,31.08,31.12,31.05,31.11,217037.0,30.0939,30.1326,30.0649,30.123,217037.0
2023-05-02 14:00:00,31.11,31.12,31.04,31.07,172860.0,30.123,30.1326,30.0552,30.0842,172860.0
2023-05-02 14:10:00,31.07,31.08,31.01,31.05,143095.0,30.0842,30.0939,30.0261,30.0649,143095.0
2023-05-02 14:20:00,31.06,31.07,31.03,31.07,126385.0,30.0746,30.0842,30.0455,30.0842,126385.0
2023-05-02 14:30:00,31.07,31.08,31.01,31.05,102587.0,30.0842,30.0939,30.0261,30.0649,102587.0
2023-05-02 14:40:00,31.06,31.12,31.04,31.12,152921.0,30.0746,30.1326,30.0552,30.1326,152921.0
2023-05-02 14:50:00,31.12,31.15,31.1,31.13,117085.0,30.1326,30.1617,30.1133,30.1423,117085.0
2023-05-02 15:00:00,31.12,31.14,31.08,31.14,106068.0,30.1326,30.152,30.0939,30.152,106068.0
2023-05-02 15:10:00,31.14,31.2,31.12,31.16,169084.0,30.152,30.2101,30.1326,30.1714,169084.0
2023-05-02 15:20:00,31.16,31.19,31.14,31.17,148188.0,30.1714,30.2004,30.152,30.1811,148188.0
2023-05-02 15:30:00,31.18,31.18,31.11,31.18,151804.0,30.1907,30.1907,30.123,30.1907,151804.0
2023-05-02 15:40:00,31.18,31.21,31.13,31.15,251727.0,30.1907,30.2198,30.1423,30.1617,251727.0
2023-05-02 15:50:00,31.14,31.17,31.05,31.07,826891.0,30.152,30.1811,30.0649,30.0842,826891.0
2023-05-03 09:30:00,31.15,31.23,31.09,31.21,205245.0,30.1617,30.2392,30.1036,30.2198,205245.0
2023-05-03 09:40:00,31.22,31.33,31.21,31.33,272963.0,30.2295,30.336,30.2198,30.336,272963.0
2023-05-03 09:50:00,31.33,31.4,31.28,31.39,100093.0,30.336,30.4038,30.2876,30.3941,100093.0
2023-05-03 10:00:00,31.39,31.43,31.36,31.41,140938.0,30.3941,30.4328,30.365,30.4134,140938.0
2023-05-03 10:10:00,31.41,31.45,31.36,31.4,203611.0,30.4134,30.4522,30.365,30.4038,203611.0
2023-05-03 10:20:00,31.4,31.47,31.4,31.46,256012.0,30.4038,30.4715,30.4038,30.4619,256012.0
2023-05-03 10:30:00,31.45,31.5,31.37,31.37,163064.0,30.4522,30.5006,30.3747,30.3747,163064.0
2023-05-03 10:40:00,31.38,31.4,31.2,31.27,332543.0,30.3844,30.4038,30.2101,30.2779,332543.0
2023-05-03 10:50:00,31.27,31.35,31.27,31.34,150432.0,30.2779,30.3554,30.2779,30.3457,150432.0
2023-05-03 11:00:00,31.34,31.36,31.27,31.28,102414.0,30.3457,30.365,30.2779,30.2876,102414.0
2023-05-03 11:10:00,31.28,31.29,31.23,31.27,63073.0,30.2876,30.2973,30.2392,30.2779,63073.0
2023-05-03 11:20:00,31.27,31.3,31.21,31.22,53162.0,30.2779,30.3069,30.2198,30.2295,53162.0
2023-05-03 11:30:00,31.21,31.29,31.21,31.24,80760.0,30.2198,30.2973,30.2198,30.2488,80760.0
2023-05-03 11:40:00,31.23,31.26,31.21,31.24,83806.0,30.2392,30.2682,30.2198,30.2488,83806.0
2023-05-03 11:50:00,31.23,31.27,31.22,31.24,70496.0,30.2392,30.2779,30.2295,30.2488,70496.0
2023-05-03 12:00:00,31.24,31.25,31.23,31.24,56127.0,30.2488,30.2585,30.2392,30.2488,56127.0
2023-05-03 12:10:00,31.24,31.26,31.2,31.21,73726.0,30.2488,30.2682,30.2101,30.2198,73726.0
2023-05-03 12:20:00,31.2,31.25,31.19,31.25,36295.0,30.2101,30.2585,30.2004,30.2585,36295.0
2023-05-03 12:30:00,31.24,31.25,31.2,31.22,44705.0,30.2488,30.2585,30.2101,30.2295,44705.0
2023-05-03 12:40:00,31.23,31.23,31.17,31.18,132786.0,30.2392,30.2392,30.1811,30.1907,132786.0
2023-05-03 12:50:00,31.18,31.27,31.18,31.27,66596.0,30.1907,30.2779,30.1907,30.2779,66596.0
2023-05-03 13:00:00,31.27,31.28,31.23,31.24,58423.0,30.2779,30.2876,30.2392,30.2488,58423.0
2023-05-03 13:10:00,31.23,31.25,31.2,31.2,53177.0,30.2392,30.2585,30.2101,30.2101,53177.0
2023-05-03 13:20:00,31.2,31.25,31.2,31.24,108342.0,30.2101,30.2585,30.2101,30.2488,108342.0
2023-05-03 13:30:00,31.24,31.26,31.2,31.21,79615.0,30.2488,30.2682,30.2101,30.2198,79615.0
2023-05-03 13:40:00,31.21,31.23,31.14,31.17,59836.0,30.2198,30.2392,30.152,30.1811,59836.0
2023-05-03 13:50:00,31.17,31.19,31.16,31.17,42213.0,30.1811,30.2004,30.1714,30.1811,42213.0
2023-05-03 14:00:00,31.16,31.27,31.11,31.2,211766.0,30.1714,30.2779,30.123,30.2101,211766.0
2023-05-03 14:10:00,31.2,31.21,31.13,31.17,138132.0,30.2101,30.2198,30.1423,30.1811,138132.0
2023-05-03 14:20:00,31.17,31.29,31.15,31.24,128044.0,30.1811,30.2973,30.1617,30.2488,128044.0
2023-05-03 14:30:00,31.24,31.33,31.17,31.3,592419.0,30.2488,30.336,30.1811,30.3069,592419.0
2023-05-03 14:40:00,31.31,31.43,31.25,31.28,199989.0,30.3166,30.4328,30.2585,30.2876,199989.0
2023-05-03 14:50:00,31.28,31.36,31.17,31.33,201695.0,30.2876,30.365,30.1811,30.336,201695.0
2023-05-03 15:00:00,31.32,31.39,31.2,31.21,151187.0,30.3263,30.3941,30.2101,30.2198,151187.0
2023-05-03 15:10:00,31.21,31.22,31.08,31.11,202332.0,30.2198,30.2295,30.0939,30.123,202332.0
2023-05-03 15:20:00,31.11,31.14,31.01,31.03,265655.0,30.123,30.152,30.0261,30.0455,265655.0
2023-05-03 15:30:00,31.03,31.09,31.02,31.04,319583.0,30.0455,30.1036,30.0358,30.0552,319583.0
2023-05-03 15:40:00,31.04,31.05,30.97,30.99,280820.0,30.0552,30.0649,29.9874,30.0068,280820.0
2023-05-03 15:50:00,30.99,31.0,30.9,30.93,701456.0,30.0068,30.0165,29.9196,29.9487,701456.0
2023-05-04 09:30:00,30.87,31.16,30.84,30.98,307139.0,29.8906,30.1714,29.8615,29.9971,307139.0
2023-05-04 09:40:00,30.98,31.04,30.79,30.84,294949.0,29.9971,30.0552,29.8131,29.8615,294949.0
2023-05-04 09:50:00,30.84,31.03,30.83,31.01,258189.0,29.8615,30.0455,29.8518,30.0261,258189.0
2023-05-04 10:00:00,31.0,31.1,30.95,31.1,485089.0,30.0165,30.1133,29.968,30.1133,485089.0
2023-05-04 10:10:00,31.1,31.13,30.94,31.08,248618.0,30.1133,30.1423,29.9584,30.0939,248618.0
2023-05-04 10:20:00,31.07,31.09,30.98,31.01,441899.0,30.0842,30.1036,29.9971,30.0261,441899.0
2023-05-04 10:30:00,31.0,31.04,30.89,30.91,140670.0,30.0165,30.0552,29.9099,29.9293,140670.0
2023-05-04 10:40:00,30.92,31.11,30.91,31.06,186756.0,29.939,30.123,29.9293,30.0746,186756.0
2023-05-04 10:50:00,31.05,31.07,30.95,30.99,148009.0,30.0649,30.0842,29.968,30.0068,148009.0
2023-05-04 11:00:00,30.99,31.17,30.94,31.14,220622.0,30.0068,30.1811,29.9584,30.152,220622.0
2023-05-04 11:10:00,31.14,31.19,31.12,31.12,90937.0,30.152,30.2004,30.1326,30.1326,90937.0
2023-05-04 11:20:00,31.12,31.14,31.07,31.09,177635.0,30.1326,30.152,30.0842,30.1036,177635.0
2023-05-04 11:30:00,31.09,31.15,31.07,31.13,148973.0,30.1036,30.1617,30.0842,30.1423,148973.0
2023-05-04 11:40:00,31.13,31.14,31.04,31.05,85151.0,30.1423,30.152,30.0552,30.0649,85151.0
2023-05-04 11:50:00,31.05,31.07,30.94,30.96,195747.0,30.0649,30.0842,29.9584,29.9777,195747.0
2023-05-04 12:00:00,30.97,30.99,30.9,30.93,85371.0,29.9874,30.0068,29.9196,29.9487,85371.0
2023-05-04 12:10:00,30.93,30.98,30.88,30.95,120021.0,29.9487,29.9971,29.9003,29.968,120021.0
2023-05-04 12:20:00,30.96,31.05,30.95,31.05,118317.0,29.9777,30.0649,29.968,30.0649,118317.0
2023-05-04 12:30:00,31.05,31.07,30.98,31.03,94709.0,30.0649,30.0842,29.9971,30.0455,94709.0
2023-05-04 12:40:00,31.03,31.07,30.99,31.07,67645.0,30.0455,30.0842,30.0068,30.0842,67645.0
2023-05-04 12:50:00,31.07,31.12,31.03,31.11,64920.0,30.0842,30.1326,30.0455,30.123,64920.0
2023-05-04 13:00:00,31.12,31.16,31.08,31.15,74777.0,30.1326,30.1714,30.0939,30.1617,74777.0
2023-05-04 13:10:00,31.14,31.18,31.12,31.16,74995.0,30.152,30.1907,30.1326,30.1714,74995.0
2023-05-04 13:20:00,31.16,31.24,31.15,31.22,85943.0,30.1714,30.2488,30.1617,30.2295,85943.0
2023-05-04 13:30:00,31.22,31.26,31.22,31.25,91831.0,30.2295,30.2682,30.2295,30.2585,91831.0
2023-05-04 13:40:00,31.24,31.26,31.21,31.23,108922.0,30.2488,30.2682,30.2198,30.2392,108922.0
2023-05-04 13:50:00,31.23,31.27,31.2,31.26,122833.0,30.2392,30.2779,30.2101,30.2682,122833.0
2023-05-04 14:00:00,31.27,31.28,31.22,31.26,81931.0,30.2779,30.2876,30.2295,30.2682,81931.0
2023-05-04 14:10:00,31.25,31.28,31.22,31.24,106012.0,30.2585,30.2876,30.2295,30.2488,106012.0
2023-05-04 14:20:00,31.24,31.25,31.18,31.19,157015.0,30.2488,30.2585,30.1907,30.2004,157015.0
2023-05-04 14:30:00,31.18,31.26,31.14,31.21,181461.0,30.1907,30.2682,30.152,30.2198,181461.0
2023-05-04 14:40:00,31.21,31.24,31.19,31.21,93020.0,30.2198,30.2488,30.2004,30.2198,93020.0
2023-05-04 14:50:00,31.21,31.29,31.2,31.29,99193.0,30.2198,30.2973,30.2101,30.2973,99193.0
2023-05-04 15:00:00,31.29,31.37,31.28,31.34,199493.0,30.2973,30.3747,30.2876,30.3457,199493.0
2023-05-04 15:10:00,31.34,31.34,31.25,31.29,203903.0,30.3457,30.3457,30.2585,30.2973,203903.0
2023-05-04 15:20:00,31.29,31.32,31.25,31.3,210695.0,30.2973,30.3263,30.2585,30.3069,210695.0
2023-05-04 15:30:00,31.29,31.35,31.28,31.34,273970.0,30.2973,30.3554,30.2876,30.3457,273970.0
2023-05-04 15:40:00,31.34,31.35,31.28,31.32,484609.0,30.3457,30.3554,30.2876,30.3263,484609.0
2023-05-04 15:50:00,31.32,31.33,31.28,31.32,1029529.0,30.3263,30.336,30.2876,30.3263,1029529.0
2023-05-05 09:30:00,31.46,31.79,31.42,31.7,661334.0,30.4619,30.7814,30.4231,30.6942,661334.0
2023-05-05 09:40:00,31.69,31.95,31.69,31.88,218952.0,30.6846,30.9363,30.6846,30.8685,218952.0
2023-05-05 09:50:00,31.88,31.88,31.69,31.71,154998.0,30.8685,30.8685,30.6846,30.7039,154998.0
2023-05-05 10:00:00,31.71,31.8,31.68,31.8,189454.0,30.7039,30.7911,30.6749,30.7911,189454.0
2023-05-05 10:10:00,31.8,31.81,31.68,31.7,142408.0,30.7911,30.8008,30.6749,30.6942,142408.0
2023-05-05 10:20:00,31.7,31.72,31.63,31.65,176639.0,30.6942,30.7136,30.6265,30.6458,176639.0
2023-05-05 10:30:00,31.65,31.7,31.65,31.68,122138.0,30.6458,30.6942,30.6458,30.6749,122138.0
2023-05-05 10:40:00,31.69,31.71,31.63,31.66,111799.0,30.6846,30.7039,30.6265,30.6555,111799.0
2023-05-05 10:50:00,31.66,31.71,31.66,31.7,102274.0,30.6555,30.7039,30.6555,30.6942,102274.0
2023-05-05 11:00:00,31.7,31.73,31.65,31.66,121152.0,30.6942,30.7233,30.6458,30.6555,121152.0
2023-05-05 11:10:00,31.66,31.71,31.63,31.68,96097.0,30.6555,30.7039,30.6265,30.6749,96097.0
2023-05-05 11:20:00,31.68,31.72,31.66,31.71,119046.0,30.6749,30.7136,30.6555,30.7039,119046.0
2023-05-05 11:30:00,31.72,31.74,31.62,31.62,120009.0,30.7136,30.733,30.6168,30.6168,120009.0
2023-05-05 11:40:00,31.62,31.67,31.6,31.66,75362.0,30.6168,30.6652,30.5974,30.6555,75362.0
2023-05-05 11:50:00,31.66,31.68,31.62,31.67,135021.0,30.6555,30.6749,30.6168,30.6652,135021.0
2023-05-05 12:00:00,31.68,31.69,31.65,31.68,134767.0,30.6749,30.6846,30.6458,30.6749,134767.0
2023-05-05 12:10:00,31.68,31.73,31.67,31.72,71997.0,30.6749,30.7233,30.6652,30.7136,71997.0
2023-05-05 12:20:00,31.73,31.78,31.72,31.76,84320.0,30.7233,30.7717,30.7136,30.7523,84320.0
2023-05-05 12:30:00,31.76,31.78,31.73,31.75,116329.0,30.7523,30.7717,30.7233,30.7427,116329.0
2023-05-05 12:40:00,31.75,31.76,31.69,31.71,68390.0,30.7427,30.7523,30.6846,30.7039,68390.0
2023-05-05 12:50:00,31.71,31.78,31.71,31.78,110030.0,30.7039,30.7717,30.7039,30.7717,110030.0
2023-05-05 13:00:00,31.78,31.82,31.77,31.81,109516.0,30.7717,30.8104,30.762,30.8008,109516.0
2023-05-05 13:10:00,31.81,31.85,31.77,31.85,114380.0,30.8008,30.8395,30.762,30.8395,114380.0
2023-05-05 13:20:00,31.85,31.86,31.81,31.85,138501.0,30.8395,30.8492,30.8008,30.8395,138501.0
2023-05-05 13:30:00,31.85,31.87,31.82,31.83,86378.0,30.8395,30.8589,30.8104,30.8201,86378.0
2023-05-05 13:40:00,31.83,31.88,31.83,31.87,124912.0,30.8201,30.8685,30.8201,30.8589,124912.0
2023-05-05 13:50:00,31.87,31.87,31.81,31.84,122871.0,30.8589,30.8589,30.8008,30.8298,122871.0
2023-05-05 14:00:00,31.84,31.9,31.84,31.9,102757.0,30.8298,30.8879,30.8298,30.8879,102757.0
2023-05-05 14:10:00,31.9,31.9,31.85,31.85,82464.0,30.8879,30.8879,30.8395,30.8395,82464.0
2023-05-05 14:20:00,31.86,31.92,31.84,31.91,201942.0,30.8492,30.9073,30.8298,30.8976,201942.0
2023-05-05 14:30:00,31.91,31.97,31.9,31.96,100998.0,30.8976,30.9557,30.8879,30.946,100998.0
2023-05-05 14:40:00,31.96,31.98,31.95,31.97,95331.0,30.946,30.9654,30.9363,30.9557,95331.0
2023-05-05 14:50:00,31.97,32.03,31.96,31.98,159509.0,30.9557,31.0138,30.946,30.9654,159509.0
2023-05-05 15:00:00,31.99,32.0,31.95,31.95,175904.0,30.975,30.9847,30.9363,30.9363,175904.0
2023-05-05 15:10:00,31.95,31.96,31.87,31.91,221625.0,30.9363,30.946,30.8589,30.8976,221625.0
2023-05-05 15:20:00,31.91,31.92,31.86,31.86,267083.0,30.8976,30.9073,30.8492,30.8492,267083.0
2023-05-05 15:30:00,31.86,31.91,31.83,31.85,252668.0,30.8492,30.8976,30.8201,30.8395,252668.0
2023-05-05 15:40:00,31.85,31.86,31.81,31.86,284759.0,30.8395,30.8492,30.8008,30.8492,284759.0
2023-05-05 15:50:00,31.85,31.87,31.81,31.85,709451.0,30.8395,30.8589,30.8008,30.8395,709451.0
2023-05-08 09:30:00,32.0,32.25,31.98,32.13,495151.0,30.9847,31.2268,30.9654,31.1106,495151.0
2023-05-08 09:40:00,32.13,32.2,32.04,32.05,226184.0,31.1106,31.1784,31.0235,31.0331,226184.0
2023-05-08 09:50:00,32.05,32.14,32.0,32.1,156393.0,31.0331,31.1203,30.9847,31.0816,156393.0
2023-05-08 10:00:00,32.11,32.11,32.0,32.01,168050.0,31.0912,31.0912,30.9847,30.9944,168050.0
2023-05-08 10:10:00,32.01,32.04,31.95,31.99,135640.0,30.9944,31.0235,30.9363,30.975,135640.0
2023-05-08 10:20:00,31.99,32.01,31.92,31.98,144054.0,30.975,30.9944,30.9073,30.9654,144054.0
2023-05-08 10:30:00,31.98,32.01,31.91,31.95,172226.0,30.9654,30.9944,30.8976,30.9363,172226.0
2023-05-08 10:40:00,31.95,32.01,31.95,31.96,152454.0,30.9363,30.9944,30.9363,30.946,152454.0
2023-05-08 10:50:00,31.96,31.99,31.93,31.98,172772.0,30.946,30.975,30.9169,30.9654,172772.0
2023-05-08 11:00:00,31.98,32.0,31.94,31.99,179375.0,30.9654,30.9847,30.9266,30.975,179375.0
2023-05-08 11:10:00,31.99,32.01,31.91,31.92,287986.0,30.975,30.9944,30.8976,30.9073,287986.0
2023-05-08 11:20:00,31.91,31.92,31.84,31.85,149491.0,30.8976,30.9073,30.8298,30.8395,149491.0
2023-05-08 11:30:00,31.85,31.85,31.72,31.74,206826.0,30.8395,30.8395,30.7136,30.733,206826.0
2023-05-08 11:40:00,31.74,31.82,31.72,31.82,120815.0,30.733,30.8104,30.7136,30.8104,120815.0
2023-05-08 11:50:00,31.83,31.89,31.83,31.85,114250.0,30.8201,30.8782,30.8201,30.8395,114250.0
2023-05-08 12:00:00,31.85,31.87,31.8,31.81,59711.0,30.8395,30.8589,30.7911,30.8008,59711.0
2023-05-08 12:10:00,31.81,31.84,31.79,31.84,91679.0,30.8008,30.8298,30.7814,30.8298,91679.0
2023-05-08 12:20:00,31.84,31.85,31.78,31.79,91203.0,30.8298,30.8395,30.7717,30.7814,91203.0
2023-05-08 12:30:00,31.79,31.83,31.78,31.81,73087.0,30.7814,30.8201,30.7717,30.8008,73087.0
2023-05-08 12:40:00,31.81,31.82,31.71,31.73,79292.0,30.8008,30.8104,30.7039,30.7233,79292.0
2023-05-08 12:50:00,31.73,31.74,31.69,31.73,61762.0,30.7233,30.733,30.6846,30.7233,61762.0
2023-05-08 13:00:00,31.73,31.74,31.68,31.69,77161.0,30.7233,30.733,30.6749,30.6846,77161.0
2023-05-08 13:10:00,31.69,31.73,31.69,31.71,71016.0,30.6846,30.7233,30.6846,30.7039,71016.0
2023-05-08 13:20:00,31.71,31.76,31.71,31.74,107392.0,30.7039,30.7523,30.7039,30.733,107392.0
2023-05-08 13:30:00,31.74,31.78,31.72,31.78,84844.0,30.733,30.7717,30.7136,30.7717,84844.0
2023-05-08 13:40:00,31.78,31.84,31.77,31.83,147507.0,30.7717,30.8298,30.762,30.8201,147507.0
2023-05-08 13:50:00,31.83,31.83,31.79,31.82,106527.0,30.8201,30.8201,30.7814,30.8104,106527.0
2023-05-08 14:00:00,31.82,31.84,31.7,31.76,174153.0,30.8104,30.8298,30.6942,30.7523,174153.0
2023-05-08 14:10:00,31.76,31.87,31.74,31.87,357483.0,30.7523,30.8589,30.733,30.8589,357483.0
2023-05-08 14:20:00,31.87,31.93,31.86,31.91,133430.0,30.8589,30.9169,30.8492,30.8976,133430.0
2023-05-08 14:30:00,31.91,31.93,31.88,31.92,167629.0,30.8976,30.9169,30.8685,30.9073,167629.0
2023-05-08 14:40:00,31.92,31.94,31.87,31.89,141728.0,30.9073,30.9266,30.8589,30.8782,141728.0
2023-05-08 14:50:00,31.88,31.91,31.87,31.88,126350.0,30.8685,30.8976,30.8589,30.8685,126350.0
2023-05-08 15:00:00,31.88,31.88,31.82,31.83,194514.0,30.8685,30.8685,30.8104,30.8201,194514.0
2023-05-08 15:10:00,31.82,31.85,31.78,31.81,159368.0,30.8104,30.8395,30.7717,30.8008,159368.0
2023-05-08 15:20:00,31.8,31.85,31.79,31.81,169908.0,30.7911,30.8395,30.7814,30.8008,169908.0
2023-05-08 15:30:00,31.8,31.86,31.79,31.83,216062.0,30.7911,30.8492,30.7814,30.8201,216062.0
2023-05-08 15:40:00,31.83,31.87,31.83,31.83,259499.0,30.8201,30.8589,30.8201,30.8201,259499.0
2023-05-08 15:50:00,31.83,31.9,31.82,31.88,1030454.0,30.8201,30.8879,30.8104,30.8685,1030454.0
2023-05-09 09:30:00,31.69,31.69,31.44,31.63,352609.0,30.6846,30.6846,30.4425,30.6265,352609.0
2023-05-09 09:40:00,31.63,31.8,31.63,31.77,273311.0,30.6265,30.7911,30.6265,30.762,273311.0
2023-05-09 09:50:00,31.77,31.8,31.7,31.77,253321.0,30.762,30.7911,30.6942,30.762,253321.0
2023-05-09 10:00:00,31.77,31.78,31.71,31.76,332798.0,30.762,30.7717,30.7039,30.7523,332798.0
2023-05-09 10:10:00,31.76,31.87,31.72,31.86,214453.0,30.7523,30.8589,30.7136,30.8492,214453.0
2023-05-09 10:20:00,31.87,31.93,31.83,31.89,257223.0,30.8589,30.9169,30.8201,30.8782,257223.0
2023-05-09 10:30:00,31.9,31.91,31.85,31.91,253610.0,30.8879,30.8976,30.8395,30.8976,253610.0
2023-05-09 10:40:00,31.91,32.0,31.89,32.0,253602.0,30.8976,30.9847,30.8782,30.9847,253602.0
2023-05-09 10:50:00,32.0,32.06,31.97,32.05,158070.0,30.9847,31.0428,30.9557,31.0331,158070.0
2023-05-09 11:00:00,32.05,32.08,32.02,32.08,178265.0,31.0331,31.0622,31.0041,31.0622,178265.0
2023-05-09 11:10:00,32.08,32.09,32.03,32.09,128077.0,31.0622,31.0719,31.0138,31.0719,128077.0
2023-05-09 11:20:00,32.09,32.09,32.03,32.06,103038.0,31.0719,31.0719,31.0138,31.0428,103038.0
2023-05-09 11:30:00,32.07,32.14,32.06,32.08,190195.0,31.0525,31.1203,31.0428,31.0622,190195.0
2023-05-09 11:40:00,32.08,32.08,32.04,32.05,138632.0,31.0622,31.0622,31.0235,31.0331,138632.0
2023-05-09 11:50:00,32.05,32.08,32.0,32.01,151969.0,31.0331,31.0622,30.9847,30.9944,151969.0
2023-05-09 12:00:00,32.02,32.05,32.0,32.02,169491.0,31.0041,31.0331,30.9847,31.0041,169491.0
2023-05-09 12:10:00,32.01,32.02,31.96,32.0,105722.0,30.9944,31.0041,30.946,30.9847,105722.0
2023-05-09 12:20:00,31.99,32.02,31.97,32.0,151330.0,30.975,31.0041,30.9557,30.9847,151330.0
2023-05-09 12:30:00,32.01,32.03,31.99,32.0,235577.0,30.9944,31.0138,30.975,30.9847,235577.0
2023-05-09 12:40:00,32.0,32.02,31.96,31.98,108059.0,30.9847,31.0041,30.946,30.9654,108059.0
2023-05-09 12:50:00,31.98,32.04,31.97,32.03,94150.0,30.9654,31.0235,30.9557,31.0138,94150.0
2023-05-09 13:00:00,32.04,32.04,31.99,32.0,157176.0,31.0235,31.0235,30.975,30.9847,157176.0
2023-05-09 13:10:00,32.0,32.06,31.99,32.02,228390.0,30.9847,31.0428,30.975,31.0041,228390.0
2023-05-09 13:20:00,32.03,32.05,31.99,32.01,145006.0,31.0138,31.0331,30.975,30.9944,145006.0
2023-05-09 13:30:00,32.01,32.03,31.98,31.99,70585.0,30.9944,31.0138,30.9654,30.975,70585.0
2023-05-09 13:40:00,31.98,32.0,31.96,31.99,144258.0,30.9654,30.9847,30.946,30.975,144258.0
2023-05-09 13:50:00,32.0,32.06,31.97,32.05,124612.0,30.9847,31.0428,30.9557,31.0331,124612.0
2023-05-09 14:00:00,32.05,32.07,32.01,32.04,124958.0,31.0331,31.0525,30.9944,31.0235,124958.0
2023-05-09 14:10:00,32.03,32.06,32.02,32.04,102336.0,31.0138,31.0428,31.0041,31.0235,102336.0
2023-05-09 14:20:00,32.04,32.05,31.95,31.95,105227.0,31.0235,31.0331,30.9363,30.9363,105227.0
2023-05-09 14:30:00,31.96,32.0,31.95,31.98,118607.0,30.946,30.9847,30.9363,30.9654,118607.0
2023-05-09 14:40:00,31.99,32.05,31.98,32.04,103181.0,30.975,31.0331,30.9654,31.0235,103181.0
2023-05-09 14:50:00,32.04,32.05,32.0,32.02,136958.0,31.0235,31.0331,30.9847,31.0041,136958.0
2023-05-09 15:00:00,32.03,32.07,32.03,32.05,102323.0,31.0138,31.0525,31.0138,31.0331,102323.0
2023-05-09 15:10:00,32.05,32.07,32.02,32.04,152090.0,31.0331,31.0525,31.0041,31.0235,152090.0
2023-05-09 15:20:00,32.03,32.08,32.02,32.08,130231.0,31.0138,31.0622,31.0041,31.0622,130231.0
2023-05-09 15:30:00,32.08,32.09,32.06,32.07,193361.0,31.0622,31.0719,31.0428,31.0525,193361.0
2023-05-09 15:40:00,32.07,32.09,32.03,32.08,295565.0,31.0525,31.0719,31.0138,31.0622,295565.0
2023-05-09 15:50:00,32.08,32.08,32.0,32.03,679120.0,31.0622,31.0622,30.9847,31.0138,679120.0
2023-05-10 09:30:00,32.2,32.33,32.2,32.25,271490.0,31.1784,31.3043,31.1784,31.2268,271490.0
2023-05-10 09:40:00,32.24,32.25,31.94,31.98,101699.0,31.2171,31.2268,30.9266,30.9654,101699.0
2023-05-10 09:50:00,31.97,32.09,31.94,32.09,76216.0,30.9557,31.0719,30.9266,31.0719,76216.0
2023-05-10 10:00:00,32.09,32.21,32.09,32.16,278530.0,31.0719,31.1881,31.0719,31.1397,278530.0
2023-05-10 10:10:00,32.17,32.2,32.02,32.05,156547.0,31.1493,31.1784,31.0041,31.0331,156547.0
2023-05-10 10:20:00,32.05,32.11,31.98,31.99,338092.0,31.0331,31.0912,30.9654,30.975,338092.0
2023-05-10 10:30:00,31.99,32.01,31.91,31.93,191696.0,30.975,30.9944,30.8976,30.9169,191696.0
2023-05-10 10:40:00,31.93,31.99,31.83,31.89,194380.0,30.9169,30.975,30.8201,30.8782,194380.0
2023-05-10 10:50:00,31.88,32.0,31.86,31.99,101742.0,30.8685,30.9847,30.8492,30.975,101742.0
2023-05-10 11:00:00,31.99,32.03,31.97,32.02,86205.0,30.975,31.0138,30.9557,31.0041,86205.0
2023-05-10 11:10:00,32.02,32.03,31.96,31.99,113608.0,31.0041,31.0138,30.946,30.975,113608.0
2023-05-10 11:20:00,31.99,32.02,31.95,31.96,64246.0,30.975,31.0041,30.9363,30.946,64246.0
2023-05-10 11:30:00,31.96,31.98,31.94,31.97,92193.0,30.946,30.9654,30.9266,30.9557,92193.0
2023-05-10 11:40:00,31.97,32.02,31.91,31.92,239875.0,30.9557,31.0041,30.8976,30.9073,239875.0
2023-05-10 11:50:00,31.92,31.92,31.8,31.84,220129.0,30.9073,30.9073,30.7911,30.8298,220129.0
2023-05-10 12:00:00,31.84,31.87,31.75,31.78,125238.0,30.8298,30.8589,30.7427,30.7717,125238.0
2023-05-10 12:10:00,31.79,31.81,31.7,31.75,284597.0,30.7814,30.8008,30.6942,30.7427,284597.0
2023-05-10 12:20:00,31.75,31.76,31.69,31.7,58893.0,30.7427,30.7523,30.6846,30.6942,58893.0
2023-05-10 12:30:00,31.7,31.71,31.61,31.63,79914.0,30.6942,30.7039,30.6071,30.6265,79914.0
2023-05-10 12:40:00,31.63,31.67,31.6,31.64,79541.0,30.6265,30.6652,30.5974,30.6362,79541.0
2023-05-10 12:50:00,31.64,31.65,31.55,31.57,94491.0,30.6362,30.6458,30.549,30.5684,94491.0
2023-05-10 13:00:00,31.57,31.58,31.48,31.51,228205.0,30.5684,30.5781,30.4812,30.5103,228205.0
2023-05-10 13:10:00,31.5,31.51,31.45,31.49,157457.0,30.5006,30.5103,30.4522,30.4909,157457.0
2023-05-10 13:20:00,31.49,31.51,31.4,31.43,231437.0,30.4909,30.5103,30.4038,30.4328,231437.0
2023-05-10 13:30:00,31.42,31.52,31.41,31.46,118040.0,30.4231,30.52,30.4134,30.4619,118040.0
2023-05-10 13:40:00,31.47,31.54,31.47,31.54,89177.0,30.4715,30.5393,30.4715,30.5393,89177.0
2023-05-10 13:50:00,31.54,31.57,31.51,31.56,94418.0,30.5393,30.5684,30.5103,30.5587,94418.0
2023-05-10 14:00:00,31.56,31.6,31.56,31.56,115339.0,30.5587,30.5974,30.5587,30.5587,115339.0
2023-05-10 14:10:00,31.57,31.63,31.55,31.63,93842.0,30.5684,30.6265,30.549,30.6265,93842.0
2023-05-10 14:20:00,31.62,31.63,31.54,31.63,86250.0,30.6168,30.6265,30.5393,30.6265,86250.0
2023-05-10 14:30:00,31.63,31.65,31.61,31.64,74063.0,30.6265,30.6458,30.6071,30.6362,74063.0
2023-05-10 14:40:00,31.63,31.69,31.63,31.64,98627.0,30.6265,30.6846,30.6265,30.6362,98627.0
2023-05-10 14:50:00,31.64,31.64,31.6,31.62,150839.0,30.6362,30.6362,30.5974,30.6168,150839.0
2023-05-10 15:00:00,31.62,31.73,31.61,31.71,277867.0,30.6168,30.7233,30.6071,30.7039,277867.0
2023-05-10 15:10:00,31.71,31.75,31.69,31.72,181924.0,30.7039,30.7427,30.6846,30.7136,181924.0
2023-05-10 15:20:00,31.71,31.84,31.71,31.81,203451.0,30.7039,30.8298,30.7039,30.8008,203451.0
2023-05-10 15:30:00,31.81,31.86,31.79,31.83,257342.0,30.8008,30.8492,30.7814,30.8201,257342.0
2023-05-10 15:40:00,31.83,31.85,31.78,31.79,271221.0,30.8201,30.8395,30.7717,30.7814,271221.0
2023-05-10 15:50:00,31.78,31.82,31.74,31.81,864772.0,30.7717,30.8104,30.733,30.8008,864772.0
2023-05-11 09:30:00,31.75,31.81,31.71,31.77,227038.0,30.7427,30.8008,30.7039,30.762,227038.0
2023-05-11 09:40:00,31.78,31.91,31.73,31.73,166155.0,30.7717,30.8976,30.7233,30.7233,166155.0
2023-05-11 09:50:00,31.73,31.76,31.67,31.7,151503.0,30.7233,30.7523,30.6652,30.6942,151503.0
2023-05-11 10:00:00,31.71,31.72,31.58,31.63,141907.0,30.7039,30.7136,30.5781,30.6265,141907.0
2023-05-11 10:10:00,31.63,31.63,31.5,31.51,175464.0,30.6265,30.6265,30.5006,30.5103,175464.0
2023-05-11 10:20:00,31.51,31.62,31.48,31.61,135560.0,30.5103,30.6168,30.4812,30.6071,135560.0
2023-05-11 10:30:00,31.62,31.66,31.54,31.66,118806.0,30.6168,30.6555,30.5393,30.6555,118806.0
2023-05-11 10:40:00,31.66,31.75,31.63,31.72,126622.0,30.6555,30.7427,30.6265,30.7136,126622.0
2023-05-11 10:50:00,31.72,31.78,31.68,31.75,161678.0,30.7136,30.7717,30.6749,30.7427,161678.0
2023-05-11 11:00:00,31.75,31.75,31.66,31.67,127935.0,30.7427,30.7427,30.6555,30.6652,127935.0
2023-05-11 11:10:00,31.67,31.72,31.63,31.68,88282.0,30.6652,30.7136,30.6265,30.6749,88282.0
2023-05-11 11:20:00,31.68,31.69,31.64,31.69,61185.0,30.6749,30.6846,30.6362,30.6846,61185.0
2023-05-11 11:30:00,31.69,31.74,31.69,31.71,47982.0,30.6846,30.733,30.6846,30.7039,47982.0
2023-05-11 11:40:00,31.71,31.77,31.7,31.72,75602.0,30.7039,30.762,30.6942,30.7136,75602.0
2023-05-11 11:50:00,31.71,31.72,31.68,31.7,96451.0,30.7039,30.7136,30.6749,30.6942,96451.0
2023-05-11 12:00:00,31.71,31.73,31.67,31.71,66312.0,30.7039,30.7233,30.6652,30.7039,66312.0
2023-05-11 12:10:00,31.71,31.72,31.67,31.71,86168.0,30.7039,30.7136,30.6652,30.7039,86168.0
2023-05-11 12:20:00,31.71,31.77,31.7,31.76,176072.0,30.7039,30.762,30.6942,30.7523,176072.0
2023-05-11 12:30:00,31.76,31.76,31.73,31.74,54118.0,30.7523,30.7523,30.7233,30.733,54118.0
2023-05-11 12:40:00,31.73,31.74,31.71,31.74,31663.0,30.7233,30.733,30.7039,30.733,31663.0
2023-05-11 12:50:00,31.73,31.73,31.68,31.71,59604.0,30.7233,30.7233,30.6749,30.7039,59604.0
2023-05-11 13:00:00,31.71,31.73,31.69,31.7,44017.0,30.7039,30.7233,30.6846,30.6942,44017.0
2023-05-11 13:10:00,31.7,31.73,31.67,31.71,63361.0,30.6942,30.7233,30.6652,30.7039,63361.0
2023-05-11 13:20:00,31.71,31.73,31.66,31.68,42005.0,30.7039,30.7233,30.6555,30.6749,42005.0
2023-05-11 13:30:00,31.68,31.71,31.66,31.7,51561.0,30.6749,30.7039,30.6555,30.6942,51561.0
2023-05-11 13:40:00,31.7,31.71,31.6,31.62,109803.0,30.6942,30.7039,30.5974,30.6168,109803.0
2023-05-11 13:50:00,31.61,31.68,31.59,31.68,53787.0,30.6071,30.6749,30.5877,30.6749,53787.0
2023-05-11 14:00:00,31.68,31.69,31.65,31.67,57457.0,30.6749,30.6846,30.6458,30.6652,57457.0
2023-05-11 14:10:00,31.67,31.68,31.63,31.64,49275.0,30.6652,30.6749,30.6265,30.6362,49275.0
2023-05-11 14:20:00,31.63,31.71,31.62,31.7,58326.0,30.6265,30.7039,30.6168,30.6942,58326.0
2023-05-11 14:30:00,31.7,31.71,31.67,31.71,90230.0,30.6942,30.7039,30.6652,30.7039,90230.0
2023-05-11 14:40:00,31.71,31.78,31.7,31.78,138104.0,30.7039,30.7717,30.6942,30.7717,138104.0
2023-05-11 14:50:00,31.78,31.78,31.73,31.77,118718.0,30.7717,30.7717,30.7233,30.762,118718.0
2023-05-11 15:00:00,31.77,31.79,31.74,31.78,75899.0,30.762,30.7814,30.733,30.7717,75899.0
2023-05-11 15:10:00,31.78,31.8,31.76,31.79,82340.0,30.7717,30.7911,30.7523,30.7814,82340.0
2023-05-11 15:20:00,31.79,31.81,31.77,31.79,189366.0,30.7814,30.8008,30.762,30.7814,189366.0
2023-05-11 15:30:00,31.79,31.8,31.72,31.73,164146.0,30.7814,30.7911,30.7136,30.7233,164146.0
2023-05-11 15:40:00,31.73,31.74,31.7,31.73,120471.0,30.7233,30.733,30.6942,30.7233,120471.0
2023-05-11 15:50:00,31.73,31.81,31.71,31.78,683767.0,30.7233,30.8008,30.7039,30.7717,683767.0
2023-05-12 09:30:00,31.8,31.99,31.78,31.81,246704.0,30.7911,30.975,30.7717,30.8008,246704.0
2023-05-12 09:40:00,31.81,31.93,31.8,31.92,155174.0,30.8008,30.9169,30.7911,30.9073,155174.0
2023-05-12 09:50:00,31.92,32.0,31.91,31.91,90550.0,30.9073,30.9847,30.8976,30.8976,90550.0
2023-05-12 10:00:00,31.9,32.02,31.87,32.02,331597.0,30.8879,31.0041,30.8589,31.0041,331597.0
2023-05-12 10:10:00,32.02,32.05,31.97,32.01,117200.0,31.0041,31.0331,30.9557,30.9944,117200.0
2023-05-12 10:20:00,32.02,32.02,31.94,31.96,124090.0,31.0041,31.0041,30.9266,30.946,124090.0
2023-05-12 10:30:00,31.96,31.99,31.88,31.91,119533.0,30.946,30.975,30.8685,30.8976,119533.0
2023-05-12 10:40:00,31.91,31.94,31.88,31.89,179244.0,30.8976,30.9266,30.8685,30.8782,179244.0
2023-05-12 10:50:00,31.89,31.9,31.8,31.88,89390.0,30.8782,30.8879,30.7911,30.8685,89390.0
2023-05-12 11:00:00,31.88,31.98,31.87,31.97,119918.0,30.8685,30.9654,30.8589,30.9557,119918.0
2023-05-12 11:10:00,31.97,31.99,31.9,31.9,96907.0,30.9557,30.975,30.8879,30.8879,96907.0
2023-05-12 11:20:00,31.9,31.93,31.88,31.9,92588.0,30.8879,30.9169,30.8685,30.8879,92588.0
2023-05-12 11:30:00,31.9,31.91,31.83,31.84,83679.0,30.8879,30.8976,30.8201,30.8298,83679.0
2023-05-12 11:40:00,31.84,31.85,31.78,31.83,81002.0,30.8298,30.8395,30.7717,30.8201,81002.0
2023-05-12 11:50:00,31.84,31.87,31.82,31.86,71228.0,30.8298,30.8589,30.8104,30.8492,71228.0
2023-05-12 12:00:00,31.87,31.87,31.79,31.8,138995.0,30.8589,30.8589,30.7814,30.7911,138995.0
2023-05-12 12:10:00,31.79,31.8,31.73,31.74,66057.0,30.7814,30.7911,30.7233,30.733,66057.0
2023-05-12 12:20:00,31.74,31.76,31.7,31.74,110794.0,30.733,30.7523,30.6942,30.733,110794.0
2023-05-12 12:30:00,31.73,31.78,31.7,31.71,89793.0,30.7233,30.7717,30.6942,30.7039,89793.0
2023-05-12 12:40:00,31.71,31.72,31.65,31.65,43203.0,30.7039,30.7136,30.6458,30.6458,43203.0
2023-05-12 12:50:00,31.66,31.72,31.65,31.72,53788.0,30.6555,30.7136,30.6458,30.7136,53788.0
2023-05-12 13:00:00,31.71,31.72,31.68,31.7,58411.0,30.7039,30.7136,30.6749,30.6942,58411.0
2023-05-12 13:10:00,31.7,31.74,31.69,31.71,50162.0,30.6942,30.733,30.6846,30.7039,50162.0
2023-05-12 13:20:00,31.71,31.78,31.71,31.76,53507.0,30.7039,30.7717,30.7039,30.7523,53507.0
2023-05-12 13:30:00,31.76,31.79,31.73,31.74,95525.0,30.7523,30.7814,30.7233,30.733,95525.0
2023-05-12 13:40:00,31.73,31.75,31.7,31.73,54712.0,30.7233,30.7427,30.6942,30.7233,54712.0
2023-05-12 13:50:00,31.73,31.74,31.69,31.71,104420.0,30.7233,30.733,30.6846,30.7039,104420.0
2023-05-12 14:00:00,31.71,31.72,31.66,31.69,91505.0,30.7039,30.7136,30.6555,30.6846,91505.0
2023-05-12 14:10:00,31.69,31.71,31.66,31.68,59672.0,30.6846,30.7039,30.6555,30.6749,59672.0
2023-05-12 14:20:00,31.68,31.73,31.65,31.69,117415.0,30.6749,30.7233,30.6458,30.6846,117415.0
2023-05-12 14:30:00,31.69,31.7,31.63,31.66,117627.0,30.6846,30.6942,30.6265,30.6555,117627.0
2023-05-12 14:40:00,31.66,31.67,31.62,31.65,99913.0,30.6555,30.6652,30.6168,30.6458,99913.0
2023-05-12 14:50:00,31.65,31.71,31.64,31.71,106529.0,30.6458,30.7039,30.6362,30.7039,106529.0
2023-05-12 15:00:00,31.71,31.73,31.67,31.73,75771.0,30.7039,30.7233,30.6652,30.7233,75771.0
2023-05-12 15:10:00,31.73,31.75,31.7,31.75,89803.0,30.7233,30.7427,30.6942,30.7427,89803.0
2023-05-12 15:20:00,31.75,31.76,31.68,31.71,303880.0,30.7427,30.7523,30.6749,30.7039,303880.0
2023-05-12 15:30:00,31.71,31.79,31.71,31.76,247639.0,30.7039,30.7814,30.7039,30.7523,247639.0
2023-05-12 15:40:00,31.76,31.78,31.74,31.75,211979.0,30.7523,30.7717,30.733,30.7427,211979.0
2023-05-12 15:50:00,31.75,31.84,31.73,31.83,681022.0,30.7427,30.8298,30.7233,30.8201,681022.0
2023-05-15 09:30:00,31.94,32.03,31.86,31.94,329526.0,30.9266,31.0138,30.8492,30.9266,329526.0
2023-05-15 09:40:00,31.94,32.0,31.91,31.95,173462.0,30.9266,30.9847,30.8976,30.9363,173462.0
2023-05-15 09:50:00,31.94,31.99,31.9,31.92,129911.0,30.9266,30.975,30.8879,30.9073,129911.0
2023-05-15 10:00:00,31.93,31.96,31.82,31.83,243211.0,30.9169,30.946,30.8104,30.8201,243211.0
2023-05-15 10:10:00,31.82,31.91,31.8,31.88,193372.0,30.8104,30.8976,30.7911,30.8685,193372.0
2023-05-15 10:20:00,31.89,31.99,31.87,31.98,146743.0,30.8782,30.975,30.8589,30.9654,146743.0
2023-05-15 10:30:00,31.99,32.12,31.97,32.08,245770.0,30.975,31.1009,30.9557,31.0622,245770.0
2023-05-15 10:40:00,32.08,32.14,32.08,32.12,134478.0,31.0622,31.1203,31.0622,31.1009,134478.0
2023-05-15 10:50:00,32.12,32.17,32.09,32.09,188291.0,31.1009,31.1493,31.0719,31.0719,188291.0
2023-05-15 11:00:00,32.09,32.11,32.03,32.05,102378.0,31.0719,31.0912,31.0138,31.0331,102378.0
2023-05-15 11:10:00,32.05,32.08,32.02,32.04,160837.0,31.0331,31.0622,31.0041,31.0235,160837.0
2023-05-15 11:20:00,32.04,32.07,32.02,32.04,82459.0,31.0235,31.0525,31.0041,31.0235,82459.0
2023-05-15 11:30:00,32.04,32.05,31.97,31.98,144947.0,31.0235,31.0331,30.9557,30.9654,144947.0
2023-05-15 11:40:00,31.98,31.99,31.96,31.99,76679.0,30.9654,30.975,30.946,30.975,76679.0
2023-05-15 11:50:00,31.99,32.01,31.95,31.99,81048.0,30.975,30.9944,30.9363,30.975,81048.0
2023-05-15 12:00:00,31.98,31.99,31.94,31.96,62909.0,30.9654,30.975,30.9266,30.946,62909.0
2023-05-15 12:10:00,31.96,32.01,31.95,32.01,85880.0,30.946,30.9944,30.9363,30.9944,85880.0
2023-05-15 12:20:00,32.01,32.03,31.98,32.01,83200.0,30.9944,31.0138,30.9654,30.9944,83200.0
2023-05-15 12:30:00,32.02,32.04,32.0,32.02,62950.0,31.0041,31.0235,30.9847,31.0041,62950.0
2023-05-15 12:40:00,32.03,32.11,32.02,32.11,73212.0,31.0138,31.0912,31.0041,31.0912,73212.0
2023-05-15 12:50:00,32.12,32.2,32.11,32.19,119541.0,31.1009,31.1784,31.0912,31.1687,119541.0
2023-05-15 13:00:00,32.19,32.2,32.15,32.19,98096.0,31.1687,31.1784,31.13,31.1687,98096.0
2023-05-15 13:10:00,32.19,32.22,32.17,32.19,81132.0,31.1687,31.1977,31.1493,31.1687,81132.0
2023-05-15 13:20:00,32.18,32.19,32.11,32.11,114760.0,31.159,31.1687,31.0912,31.0912,114760.0
2023-05-15 13:30:00,32.11,32.13,32.06,32.07,76554.0,31.0912,31.1106,31.0428,31.0525,76554.0
2023-05-15 13:40:00,32.07,32.08,32.02,32.04,68748.0,31.0525,31.0622,31.0041,31.0235,68748.0
2023-05-15 13:50:00,32.05,32.07,32.04,32.05,73742.0,31.0331,31.0525,31.0235,31.0331,73742.0
2023-05-15 14:00:00,32.04,32.07,32.03,32.07,47974.0,31.0235,31.0525,31.0138,31.0525,47974.0
2023-05-15 14:10:00,32.06,32.1,32.04,32.05,78797.0,31.0428,31.0816,31.0235,31.0331,78797.0
2023-05-15 14:20:00,32.05,32.06,32.03,32.04,67182.0,31.0331,31.0428,31.0138,31.0235,67182.0
2023-05-15 14:30:00,32.04,32.07,32.04,32.05,91276.0,31.0235,31.0525,31.0235,31.0331,91276.0
2023-05-15 14:40:00,32.05,32.1,32.05,32.09,63751.0,31.0331,31.0816,31.0331,31.0719,63751.0
2023-05-15 14:50:00,32.09,32.09,32.05,32.05,87876.0,31.0719,31.0719,31.0331,31.0331,87876.0
2023-05-15 15:00:00,32.05,32.1,32.05,32.09,78368.0,31.0331,31.0816,31.0331,31.0719,78368.0
2023-05-15 15:10:00,32.09,32.1,32.06,32.09,105135.0,31.0719,31.0816,31.0428,31.0719,105135.0
2023-05-15 15:20:00,32.09,32.12,32.07,32.11,136273.0,31.0719,31.1009,31.0525,31.0912,136273.0
2023-05-15 15:30:00,32.11,32.11,32.06,32.07,111055.0,31.0912,31.0912,31.0428,31.0525,111055.0
2023-05-15 15:40:00,32.06,32.07,32.02,32.04,147355.0,31.0428,31.0525,31.0041,31.0235,147355.0
2023-05-15 15:50:00,32.03,32.04,31.98,32.03,710539.0,31.0138,31.0235,30.9654,31.0138,710539.0
2023-05-16 09:30:00,31.9,31.93,31.81,31.85,210367.0,30.8879,30.9169,30.8008,30.8395,210367.0
2023-05-16 09:40:00,31.86,31.97,31.8,31.89,108870.0,30.8492,30.9557,30.7911,30.8782,108870.0
2023-05-16 09:50:00,31.9,31.9,31.71,31.71,140022.0,30.8879,30.8879,30.7039,30.7039,140022.0
2023-05-16 10:00:00,31.72,31.8,31.71,31.74,165855.0,30.7136,30.7911,30.7039,30.733,165855.0
2023-05-16 10:10:00,31.74,31.74,31.68,31.7,99787.0,30.733,30.733,30.6749,30.6942,99787.0
2023-05-16 10:20:00,31.69,31.8,31.68,31.78,196759.0,30.6846,30.7911,30.6749,30.7717,196759.0
2023-05-16 10:30:00,31.78,31.8,31.68,31.73,155674.0,30.7717,30.7911,30.6749,30.7233,155674.0
2023-05-16 10:40:00,31.74,31.82,31.72,31.81,124004.0,30.733,30.8104,30.7136,30.8008,124004.0
2023-05-16 10:50:00,31.82,31.83,31.72,31.74,155590.0,30.8104,30.8201,30.7136,30.733,155590.0
2023-05-16 11:00:00,31.74,31.74,31.69,31.71,96270.0,30.733,30.733,30.6846,30.7039,96270.0
2023-05-16 11:10:00,31.71,31.74,31.67,31.73,117240.0,30.7039,30.733,30.6652,30.7233,117240.0
2023-05-16 11:20:00,31.73,31.74,31.68,31.71,101591.0,30.7233,30.733,30.6749,30.7039,101591.0
2023-05-16 11:30:00,31.71,31.72,31.65,31.67,111299.0,30.7039,30.7136,30.6458,30.6652,111299.0
2023-05-16 11:40:00,31.68,31.71,31.66,31.71,109002.0,30.6749,30.7039,30.6555,30.7039,109002.0
2023-05-16 11:50:00,31.71,31.74,31.69,31.73,83086.0,30.7039,30.733,30.6846,30.7233,83086.0
2023-05-16 12:00:00,31.73,31.77,31.72,31.76,71221.0,30.7233,30.762,30.7136,30.7523,71221.0
2023-05-16 12:10:00,31.76,31.78,31.73,31.76,92357.0,30.7523,30.7717,30.7233,30.7523,92357.0
2023-05-16 12:20:00,31.77,31.77,31.73,31.76,71205.0,30.762,30.762,30.7233,30.7523,71205.0
2023-05-16 12:30:00,31.76,31.8,31.74,31.8,64893.0,30.7523,30.7911,30.733,30.7911,64893.0
2023-05-16 12:40:00,31.8,31.82,31.75,31.78,94155.0,30.7911,30.8104,30.7427,30.7717,94155.0
2023-05-16 12:50:00,31.78,31.81,31.77,31.79,86039.0,30.7717,30.8008,30.762,30.7814,86039.0
2023-05-16 13:00:00,31.79,31.81,31.77,31.79,67546.0,30.7814,30.8008,30.762,30.7814,67546.0
2023-05-16 13:10:00,31.79,31.81,31.78,31.79,64306.0,30.7814,30.8008,30.7717,30.7814,64306.0
2023-05-16 13:20:00,31.79,31.81,31.71,31.71,124749.0,30.7814,30.8008,30.7039,30.7039,124749.0
2023-05-16 13:30:00,31.71,31.72,31.65,31.66,126071.0,30.7039,30.7136,30.6458,30.6555,126071.0
2023-05-16 13:40:00,31.66,31.74,31.65,31.74,121533.0,30.6555,30.733,30.6458,30.733,121533.0
2023-05-16 13:50:00,31.74,31.76,31.73,31.76,52979.0,30.733,30.7523,30.7233,30.7523,52979.0
2023-05-16 14:00:00,31.76,31.76,31.71,31.74,98077.0,30.7523,30.7523,30.7039,30.733,98077.0
2023-05-16 14:10:00,31.74,31.77,31.72,31.76,120024.0,30.733,30.762,30.7136,30.7523,120024.0
2023-05-16 14:20:00,31.76,31.77,31.72,31.73,69965.0,30.7523,30.762,30.7136,30.7233,69965.0
2023-05-16 14:30:00,31.74,31.74,31.68,31.73,180774.0,30.733,30.733,30.6749,30.7233,180774.0
2023-05-16 14:40:00,31.73,31.74,31.71,31.74,97012.0,30.7233,30.733,30.7039,30.733,97012.0
2023-05-16 14:50:00,31.74,31.78,31.73,31.78,101664.0,30.733,30.7717,30.7233,30.7717,101664.0
2023-05-16 15:00:00,31.78,31.81,31.76,31.77,197929.0,30.7717,30.8008,30.7523,30.762,197929.0
2023-05-16 15:10:00,31.77,31.8,31.76,31.77,128332.0,30.762,30.7911,30.7523,30.762,128332.0
2023-05-16 15:20:00,31.77,31.82,31.76,31.81,152264.0,30.762,30.8104,30.7523,30.8008,152264.0
2023-05-16 15:30:00,31.81,31.81,31.7,31.74,250852.0,30.8008,30.8008,30.6942,30.733,250852.0
2023-05-16 15:40:00,31.74,31.74,31.69,31.71,307387.0,30.733,30.733,30.6846,30.7039,307387.0
2023-05-16 15:50:00,31.72,31.73,31.67,31.67,978438.0,30.7136,30.7233,30.6652,30.6652,978438.0
2023-05-17 09:30:00,31.74,32.0,31.71,31.93,402718.0,30.733,30.9847,30.7039,30.9169,402718.0
2023-05-17 09:40:00,31.93,31.94,31.83,31.84,174250.0,30.9169,30.9266,30.8201,30.8298,174250.0
2023-05-17 09:50:00,31.83,31.86,31.73,31.76,197100.0,30.8201,30.8492,30.7233,30.7523,197100.0
2023-05-17 10:00:00,31.76,31.82,31.75,31.8,162942.0,30.7523,30.8104,30.7427,30.7911,162942.0
2023-05-17 10:10:00,31.8,31.82,31.76,31.77,142172.0,30.7911,30.8104,30.7523,30.762,142172.0
2023-05-17 10:20:00,31.77,31.92,31.76,31.92,159130.0,30.762,30.9073,30.7523,30.9073,159130.0
2023-05-17 10:30:00,31.92,31.98,31.9,31.95,222887.0,30.9073,30.9654,30.8879,30.9363,222887.0
2023-05-17 10:40:00,31.94,32.06,31.94,32.01,588192.0,30.9266,31.0428,30.9266,30.9944,588192.0
2023-05-17 10:50:00,32.01,32.01,31.93,31.96,122387.0,30.9944,30.9944,30.9169,30.946,122387.0
2023-05-17 11:00:00,31.96,31.96,31.86,31.87,153570.0,30.946,30.946,30.8492,30.8589,153570.0
2023-05-17 11:10:00,31.86,31.99,31.85,31.93,134763.0,30.8492,30.975,30.8395,30.9169,134763.0
2023-05-17 11:20:00,31.94,31.95,31.85,31.89,83785.0,30.9266,30.9363,30.8395,30.8782,83785.0
2023-05-17 11:30:00,31.89,31.91,31.83,31.85,83445.0,30.8782,30.8976,30.8201,30.8395,83445.0
2023-05-17 11:40:00,31.85,31.91,31.84,31.87,150276.0,30.8395,30.8976,30.8298,30.8589,150276.0
2023-05-17 11:50:00,31.87,31.89,31.79,31.8,129700.0,30.8589,30.8782,30.7814,30.7911,129700.0
2023-05-17 12:00:00,31.8,31.84,31.8,31.81,90233.0,30.7911,30.8298,30.7911,30.8008,90233.0
2023-05-17 12:10:00,31.8,31.81,31.75,31.78,191428.0,30.7911,30.8008,30.7427,30.7717,191428.0
2023-05-17 12:20:00,31.78,31.83,31.76,31.83,207141.0,30.7717,30.8201,30.7523,30.8201,207141.0
2023-05-17 12:30:00,31.84,31.95,31.83,31.94,133655.0,30.8298,30.9363,30.8201,30.9266,133655.0
2023-05-17 12:40:00,31.94,32.03,31.93,32.01,85252.0,30.9266,31.0138,30.9169,30.9944,85252.0
2023-05-17 12:50:00,32.02,32.07,31.99,32.05,72640.0,31.0041,31.0525,30.975,31.0331,72640.0
2023-05-17 13:00:00,32.05,32.15,32.04,32.09,88553.0,31.0331,31.13,31.0235,31.0719,88553.0
2023-05-17 13:10:00,32.09,32.1,32.03,32.04,80678.0,31.0719,31.0816,31.0138,31.0235,80678.0
2023-05-17 13:20:00,32.04,32.08,32.03,32.05,80706.0,31.0235,31.0622,31.0138,31.0331,80706.0
2023-05-17 13:30:00,32.05,32.09,32.05,32.07,93484.0,31.0331,31.0719,31.0331,31.0525,93484.0
2023-05-17 13:40:00,32.07,32.13,32.06,32.11,155034.0,31.0525,31.1106,31.0428,31.0912,155034.0
2023-05-17 13:50:00,32.11,32.12,32.05,32.09,191455.0,31.0912,31.1009,31.0331,31.0719,191455.0
2023-05-17 14:00:00,32.09,32.1,32.04,32.05,78119.0,31.0719,31.0816,31.0235,31.0331,78119.0
2023-05-17 14:10:00,32.05,32.09,32.05,32.09,130740.0,31.0331,31.0719,31.0331,31.0719,130740.0
2023-05-17 14:20:00,32.09,32.09,32.02,32.02,80001.0,31.0719,31.0719,31.0041,31.0041,80001.0
2023-05-17 14:30:00,32.02,32.05,32.01,32.04,90506.0,31.0041,31.0331,30.9944,31.0235,90506.0
2023-05-17 14:40:00,32.04,32.06,32.01,32.02,83934.0,31.0235,31.0428,30.9944,31.0041,83934.0
2023-05-17 14:50:00,32.02,32.03,31.96,31.98,82226.0,31.0041,31.0138,30.946,30.9654,82226.0
2023-05-17 15:00:00,31.98,32.02,31.97,31.99,174703.0,30.9654,31.0041,30.9557,30.975,174703.0
2023-05-17 15:10:00,31.99,32.03,31.98,32.0,124626.0,30.975,31.0138,30.9654,30.9847,124626.0
2023-05-17 15:20:00,32.01,32.02,31.86,31.89,282502.0,30.9944,31.0041,30.8492,30.8782,282502.0
2023-05-17 15:30:00,31.89,31.94,31.88,31.92,274365.0,30.8782,30.9266,30.8685,30.9073,274365.0
2023-05-17 15:40:00,31.92,31.99,31.9,31.99,258279.0,30.9073,30.975,30.8879,30.975,258279.0
2023-05-17 15:50:00,31.98,32.0,31.92,31.94,730503.0,30.9654,30.9847,30.9073,30.9266,730503.0
2023-05-18 09:30:00,31.85,31.94,31.8,31.89,155344.0,30.8395,30.9266,30.7911,30.8782,155344.0
2023-05-18 09:40:00,31.89,31.91,31.72,31.72,108558.0,30.8782,30.8976,30.7136,30.7136,108558.0
2023-05-18 09:50:00,31.71,31.8,31.7,31.77,75601.0,30.7039,30.7911,30.6942,30.762,75601.0
2023-05-18 10:00:00,31.77,31.9,31.77,31.88,144708.0,30.762,30.8879,30.762,30.8685,144708.0
2023-05-18 10:10:00,31.88,31.96,31.88,31.94,108216.0,30.8685,30.946,30.8685,30.9266,108216.0
2023-05-18 10:20:00,31.94,31.96,31.87,31.96,152744.0,30.9266,30.946,30.8589,30.946,152744.0
2023-05-18 10:30:00,31.96,32.06,31.93,32.05,242583.0,30.946,31.0428,30.9169,31.0331,242583.0
2023-05-18 10:40:00,32.05,32.06,32.0,32.02,212242.0,31.0331,31.0428,30.9847,31.0041,212242.0
2023-05-18 10:50:00,32.01,32.1,32.01,32.08,88124.0,30.9944,31.0816,30.9944,31.0622,88124.0
2023-05-18 11:00:00,32.08,32.15,32.08,32.09,90835.0,31.0622,31.13,31.0622,31.0719,90835.0
2023-05-18 11:10:00,32.09,32.09,32.04,32.05,90613.0,31.0719,31.0719,31.0235,31.0331,90613.0
2023-05-18 11:20:00,32.05,32.05,31.98,31.99,151265.0,31.0331,31.0331,30.9654,30.975,151265.0
2023-05-18 11:30:00,31.99,32.0,31.85,31.86,135146.0,30.975,30.9847,30.8395,30.8492,135146.0
2023-05-18 11:40:00,31.85,31.89,31.8,31.82,161005.0,30.8395,30.8782,30.7911,30.8104,161005.0
2023-05-18 11:50:00,31.82,31.85,31.73,31.76,336818.0,30.8104,30.8395,30.7233,30.7523,336818.0
2023-05-18 12:00:00,31.75,31.76,31.56,31.66,356654.0,30.7427,30.7523,30.5587,30.6555,356654.0
2023-05-18 12:10:00,31.66,31.9,31.66,31.89,366958.0,30.6555,30.8879,30.6555,30.8782,366958.0
2023-05-18 12:20:00,31.9,31.9,31.78,31.8,164426.0,30.8879,30.8879,30.7717,30.7911,164426.0
2023-05-18 12:30:00,31.8,31.81,31.75,31.77,126617.0,30.7911,30.8008,30.7427,30.762,126617.0
2023-05-18 12:40:00,31.77,31.89,31.76,31.88,208308.0,30.762,30.8782,30.7523,30.8685,208308.0
2023-05-18 12:50:00,31.87,31.91,31.82,31.9,111723.0,30.8589,30.8976,30.8104,30.8879,111723.0
2023-05-18 13:00:00,31.9,31.93,31.83,31.84,123324.0,30.8879,30.9169,30.8201,30.8298,123324.0
2023-05-18 13:10:00,31.84,31.89,31.82,31.88,123800.0,30.8298,30.8782,30.8104,30.8685,123800.0
2023-05-18 13:20:00,31.88,31.93,31.84,31.85,203946.0,30.8685,30.9169,30.8298,30.8395,203946.0
2023-05-18 13:30:00,31.85,31.94,31.84,31.9,66008.0,30.8395,30.9266,30.8298,30.8879,66008.0
2023-05-18 13:40:00,31.9,31.91,31.85,31.89,62341.0,30.8879,30.8976,30.8395,30.8782,62341.0
2023-05-18 13:50:00,31.9,31.91,31.85,31.9,80246.0,30.8879,30.8976,30.8395,30.8879,80246.0
2023-05-18 14:00:00,31.9,31.98,31.89,31.96,154444.0,30.8879,30.9654,30.8782,30.946,154444.0
2023-05-18 14:10:00,31.96,31.97,31.92,31.95,125208.0,30.946,30.9557,30.9073,30.9363,125208.0
2023-05-18 14:20:00,31.96,32.06,31.95,32.04,149531.0,30.946,31.0428,30.9363,31.0235,149531.0
2023-05-18 14:30:00,32.04,32.12,32.03,32.12,131527.0,31.0235,31.1009,31.0138,31.1009,131527.0
2023-05-18 14:40:00,32.12,32.13,32.07,32.13,193499.0,31.1009,31.1106,31.0525,31.1106,193499.0
2023-05-18 14:50:00,32.13,32.17,32.08,32.13,264910.0,31.1106,31.1493,31.0622,31.1106,264910.0
2023-05-18 15:00:00,32.14,32.2,32.12,32.16,159764.0,31.1203,31.1784,31.1009,31.1397,159764.0
2023-05-18 15:10:00,32.16,32.25,32.15,32.25,193871.0,31.1397,31.2268,31.13,31.2268,193871.0
2023-05-18 15:20:00,32.25,32.25,32.19,32.24,191293.0,31.2268,31.2268,31.1687,31.2171,191293.0
2023-05-18 15:30:00,32.23,32.27,32.2,32.27,304422.0,31.2074,31.2462,31.1784,31.2462,304422.0
2023-05-18 15:40:00,32.27,32.37,32.26,32.35,284236.0,31.2462,31.343,31.2365,31.3236,284236.0
2023-05-18 15:50:00,32.34,32.42,32.34,32.4,1081307.0,31.3139,31.3914,31.3139,31.372,1081307.0
2023-05-19 09:30:00,32.56,32.68,32.42,32.44,602231.0,31.527,31.6432,31.3914,31.4108,602231.0
2023-05-19 09:40:00,32.44,32.46,32.3,32.34,162054.0,31.4108,31.4301,31.2752,31.3139,162054.0
2023-05-19 09:50:00,32.34,32.4,32.31,32.36,127866.0,31.3139,31.372,31.2849,31.3333,127866.0
2023-05-19 10:00:00,32.36,32.45,32.34,32.45,154904.0,31.3333,31.4205,31.3139,31.4205,154904.0
2023-05-19 10:10:00,32.44,32.45,32.29,32.31,173599.0,31.4108,31.4205,31.2655,31.2849,173599.0
2023-05-19 10:20:00,32.33,32.39,32.3,32.38,117443.0,31.3043,31.3624,31.2752,31.3527,117443.0
2023-05-19 10:30:00,32.38,32.44,32.31,32.34,99551.0,31.3527,31.4108,31.2849,31.3139,99551.0
2023-05-19 10:40:00,32.34,32.38,32.33,32.33,99472.0,31.3139,31.3527,31.3043,31.3043,99472.0
2023-05-19 10:50:00,32.34,32.43,32.33,32.38,210358.0,31.3139,31.4011,31.3043,31.3527,210358.0
2023-05-19 11:00:00,32.38,32.42,32.25,32.26,291319.0,31.3527,31.3914,31.2268,31.2365,291319.0
2023-05-19 11:10:00,32.26,32.29,32.17,32.24,200464.0,31.2365,31.2655,31.1493,31.2171,200464.0
2023-05-19 11:20:00,32.24,32.31,32.19,32.19,197102.0,31.2171,31.2849,31.1687,31.1687,197102.0
2023-05-19 11:30:00,32.2,32.25,32.12,32.15,92116.0,31.1784,31.2268,31.1009,31.13,92116.0
2023-05-19 11:40:00,32.14,32.22,32.12,32.2,120820.0,31.1203,31.1977,31.1009,31.1784,120820.0
2023-05-19 11:50:00,32.19,32.21,32.12,32.13,118646.0,31.1687,31.1881,31.1009,31.1106,118646.0
2023-05-19 12:00:00,32.13,32.17,32.09,32.09,100454.0,31.1106,31.1493,31.0719,31.0719,100454.0
2023-05-19 12:10:00,32.1,32.11,32.03,32.07,108689.0,31.0816,31.0912,31.0138,31.0525,108689.0
2023-05-19 12:20:00,32.07,32.11,32.04,32.05,71675.0,31.0525,31.0912,31.0235,31.0331,71675.0
2023-05-19 12:30:00,32.05,32.13,31.99,32.12,139071.0,31.0331,31.1106,30.975,31.1009,139071.0
2023-05-19 12:40:00,32.11,32.17,32.1,32.17,75936.0,31.0912,31.1493,31.0816,31.1493,75936.0
2023-05-19 12:50:00,32.16,32.24,32.16,32.19,106565.0,31.1397,31.2171,31.1397,31.1687,106565.0
2023-05-19 13:00:00,32.2,32.21,32.15,32.16,85121.0,31.1784,31.1881,31.13,31.1397,85121.0
2023-05-19 13:10:00,32.15,32.22,32.14,32.22,127176.0,31.13,31.1977,31.1203,31.1977,127176.0
2023-05-19 13:20:00,32.21,32.23,32.16,32.18,110985.0,31.1881,31.2074,31.1397,31.159,110985.0
2023-05-19 13:30:00,32.17,32.19,32.11,32.14,65232.0,31.1493,31.1687,31.0912,31.1203,65232.0
2023-05-19 13:40:00,32.14,32.16,32.12,32.13,85189.0,31.1203,31.1397,31.1009,31.1106,85189.0
2023-05-19 13:50:00,32.13,32.14,32.08,32.09,59635.0,31.1106,31.1203,31.0622,31.0719,59635.0
2023-05-19 14:00:00,32.09,32.11,32.06,32.09,66321.0,31.0719,31.0912,31.0428,31.0719,66321.0
2023-05-19 14:10:00,32.09,32.14,32.06,32.14,122148.0,31.0719,31.1203,31.0428,31.1203,122148.0
2023-05-19 14:20:00,32.13,32.17,32.11,32.12,78716.0,31.1106,31.1493,31.0912,31.1009,78716.0
2023-05-19 14:30:00,32.12,32.17,32.09,32.16,136512.0,31.1009,31.1493,31.0719,31.1397,136512.0
2023-05-19 14:40:00,32.16,32.18,32.12,32.15,194541.0,31.1397,31.159,31.1009,31.13,194541.0
2023-05-19 14:50:00,32.15,32.25,32.15,32.23,151259.0,31.13,31.2268,31.13,31.2074,151259.0
2023-05-19 15:00:00,32.24,32.27,32.22,32.26,196770.0,31.2171,31.2462,31.1977,31.2365,196770.0
2023-05-19 15:10:00,32.25,32.32,32.25,32.29,204034.0,31.2268,31.2946,31.2268,31.2655,204034.0
2023-05-19 15:20:00,32.29,32.3,32.25,32.3,251948.0,31.2655,31.2752,31.2268,31.2752,251948.0
2023-05-19 15:30:00,32.3,32.32,32.26,32.27,236098.0,31.2752,31.2946,31.2365,31.2462,236098.0
2023-05-19 15:40:00,32.27,32.34,32.26,32.32,196765.0,31.2462,31.3139,31.2365,31.2946,196765.0
2023-05-19 15:50:00,32.32,32.34,32.26,32.32,634677.0,31.2946,31.3139,31.2365,31.2946,634677.0
2023-05-22 09:30:00,33.04,33.07,32.54,32.79,766019.0,31.9917,32.0208,31.5076,31.7497,766019.0
2023-05-22 09:40:00,32.79,32.85,32.62,32.62,382930.0,31.7497,31.8078,31.5851,31.5851,382930.0
2023-05-22 09:50:00,32.62,32.66,32.32,32.38,376674.0,31.5851,31.6238,31.2946,31.3527,376674.0
2023-05-22 10:00:00,32.38,32.4,31.99,32.0,361133.0,31.3527,31.372,30.975,30.9847,361133.0
2023-05-22 10:10:00,32.0,32.05,31.82,31.84,584680.0,30.9847,31.0331,30.8104,30.8298,584680.0
2023-05-22 10:20:00,31.85,31.91,31.8,31.84,475737.0,30.8395,30.8976,30.7911,30.8298,475737.0
2023-05-22 10:30:00,31.84,31.85,31.64,31.67,310138.0,30.8298,30.8395,30.6362,30.6652,310138.0
2023-05-22 10:40:00,31.66,31.78,31.52,31.77,504351.0,30.6555,30.7717,30.52,30.762,504351.0
2023-05-22 10:50:00,31.77,31.86,31.7,31.77,344529.0,30.762,30.8492,30.6942,30.762,344529.0
2023-05-22 11:00:00,31.78,31.93,31.78,31.92,281958.0,30.7717,30.9169,30.7717,30.9073,281958.0
2023-05-22 11:10:00,31.92,31.96,31.89,31.94,443265.0,30.9073,30.946,30.8782,30.9266,443265.0
2023-05-22 11:20:00,31.94,32.07,31.93,32.05,308533.0,30.9266,31.0525,30.9169,31.0331,308533.0
2023-05-22 11:30:00,32.05,32.05,31.94,32.01,165753.0,31.0331,31.0331,30.9266,30.9944,165753.0
2023-05-22 11:40:00,32.01,32.05,31.99,32.05,114303.0,30.9944,31.0331,30.975,31.0331,114303.0
2023-05-22 11:50:00,32.05,32.1,32.0,32.03,152485.0,31.0331,31.0816,30.9847,31.0138,152485.0
2023-05-22 12:00:00,32.04,32.06,31.96,31.96,153849.0,31.0235,31.0428,30.946,30.946,153849.0
2023-05-22 12:10:00,31.96,32.02,31.96,32.01,167137.0,30.946,31.0041,30.946,30.9944,167137.0
2023-05-22 12:20:00,32.01,32.06,32.0,32.04,92074.0,30.9944,31.0428,30.9847,31.0235,92074.0
2023-05-22 12:30:00,32.04,32.09,32.03,32.03,74372.0,31.0235,31.0719,31.0138,31.0138,74372.0
2023-05-22 12:40:00,32.03,32.04,31.99,32.02,73436.0,31.0138,31.0235,30.975,31.0041,73436.0
2023-05-22 12:50:00,32.01,32.06,32.01,32.05,112224.0,30.9944,31.0428,30.9944,31.0331,112224.0
2023-05-22 13:00:00,32.05,32.1,32.03,32.07,154008.0,31.0331,31.0816,31.0138,31.0525,154008.0
2023-05-22 13:10:00,32.08,32.11,31.98,32.03,180390.0,31.0622,31.0912,30.9654,31.0138,180390.0
2023-05-22 13:20:00,32.03,32.04,31.96,31.96,128593.0,31.0138,31.0235,30.946,30.946,128593.0
2023-05-22 13:30:00,31.96,31.98,31.92,31.94,107733.0,30.946,30.9654,30.9073,30.9266,107733.0
2023-05-22 13:40:00,31.94,32.0,31.93,32.0,107900.0,30.9266,30.9847,30.9169,30.9847,107900.0
2023-05-22 13:50:00,31.99,32.01,31.97,31.97,119861.0,30.975,30.9944,30.9557,30.9557,119861.0
2023-05-22 14:00:00,31.97,32.07,31.97,32.06,108428.0,30.9557,31.0525,30.9557,31.0428,108428.0
2023-05-22 14:10:00,32.06,32.07,31.97,31.97,173584.0,31.0428,31.0525,30.9557,30.9557,173584.0
2023-05-22 14:20:00,31.98,31.99,31.93,31.99,154154.0,30.9654,30.975,30.9169,30.975,154154.0
2023-05-22 14:30:00,32.0,32.13,31.93,32.04,1083701.0,30.9847,31.1106,30.9169,31.0235,1083701.0
2023-05-22 14:40:00,32.04,32.12,32.03,32.1,131345.0,31.0235,31.1009,31.0138,31.0816,131345.0
2023-05-22 14:50:00,32.09,32.14,32.0,32.01,167354.0,31.0719,31.1203,30.9847,30.9944,167354.0
2023-05-22 15:00:00,32.01,32.03,31.94,32.01,223367.0,30.9944,31.0138,30.9266,30.9944,223367.0
2023-05-22 15:10:00,32.01,32.01,31.95,31.96,223200.0,30.9944,30.9944,30.9363,30.946,223200.0
2023-05-22 15:20:00,31.96,31.97,31.89,31.94,331538.0,30.946,30.9557,30.8782,30.9266,331538.0
2023-05-22 15:30:00,31.94,31.97,31.89,31.95,382232.0,30.9266,30.9557,30.8782,30.9363,382232.0
2023-05-22 15:40:00,31.94,31.98,31.92,31.95,279372.0,30.9266,30.9654,30.9073,30.9363,279372.0
2023-05-22 15:50:00,31.94,31.95,31.87,31.91,989808.0,30.9266,30.9363,30.8589,30.8976,989808.0
2023-05-23 09:30:00,31.69,31.98,31.65,31.74,311763.0,30.6846,30.9654,30.6458,30.733,311763.0
2023-05-23 09:40:00,31.74,31.85,31.66,31.85,187058.0,30.733,30.8395,30.6555,30.8395,187058.0
2023-05-23 09:50:00,31.84,31.88,31.63,31.64,221090.0,30.8298,30.8685,30.6265,30.6362,221090.0
2023-05-23 10:00:00,31.65,31.74,31.62,31.72,266739.0,30.6458,30.733,30.6168,30.7136,266739.0
2023-05-23 10:10:00,31.72,31.72,31.53,31.67,377853.0,30.7136,30.7136,30.5296,30.6652,377853.0
2023-05-23 10:20:00,31.67,31.73,31.6,31.7,259313.0,30.6652,30.7233,30.5974,30.6942,259313.0
2023-05-23 10:30:00,31.7,31.84,31.69,31.78,278181.0,30.6942,30.8298,30.6846,30.7717,278181.0
2023-05-23 10:40:00,31.78,31.8,31.73,31.8,200287.0,30.7717,30.7911,30.7233,30.7911,200287.0
2023-05-23 10:50:00,31.8,31.81,31.7,31.71,279149.0,30.7911,30.8008,30.6942,30.7039,279149.0
2023-05-23 11:00:00,31.71,31.8,31.69,31.8,168915.0,30.7039,30.7911,30.6846,30.7911,168915.0
2023-05-23 11:10:00,31.79,31.83,31.75,31.82,86627.0,30.7814,30.8201,30.7427,30.8104,86627.0
2023-05-23 11:20:00,31.82,31.88,31.79,31.86,80604.0,30.8104,30.8685,30.7814,30.8492,80604.0
2023-05-23 11:30:00,31.86,31.9,31.82,31.84,130048.0,30.8492,30.8879,30.8104,30.8298,130048.0
2023-05-23 11:40:00,31.84,31.9,31.83,31.88,118009.0,30.8298,30.8879,30.8201,30.8685,118009.0
2023-05-23 11:50:00,31.88,31.93,31.87,31.9,93088.0,30.8685,30.9169,30.8589,30.8879,93088.0
2023-05-23 12:00:00,31.91,31.96,31.9,31.93,95506.0,30.8976,30.946,30.8879,30.9169,95506.0
2023-05-23 12:10:00,31.93,31.95,31.88,31.9,133149.0,30.9169,30.9363,30.8685,30.8879,133149.0
2023-05-23 12:20:00,31.9,31.91,31.87,31.88,123218.0,30.8879,30.8976,30.8589,30.8685,123218.0
2023-05-23 12:30:00,31.88,31.9,31.81,31.84,199247.0,30.8685,30.8879,30.8008,30.8298,199247.0
2023-05-23 12:40:00,31.85,31.86,31.76,31.77,151295.0,30.8395,30.8492,30.7523,30.762,151295.0
2023-05-23 12:50:00,31.77,31.86,31.76,31.83,109066.0,30.762,30.8492,30.7523,30.8201,109066.0
2023-05-23 13:00:00,31.83,31.85,31.78,31.83,196486.0,30.8201,30.8395,30.7717,30.8201,196486.0
2023-05-23 13:10:00,31.83,31.85,31.79,31.83,74469.0,30.8201,30.8395,30.7814,30.8201,74469.0
2023-05-23 13:20:00,31.83,31.85,31.73,31.75,95235.0,30.8201,30.8395,30.7233,30.7427,95235.0
2023-05-23 13:30:00,31.75,31.75,31.67,31.68,120578.0,30.7427,30.7427,30.6652,30.6749,120578.0
2023-05-23 13:40:00,31.68,31.72,31.66,31.68,100383.0,30.6749,30.7136,30.6555,30.6749,100383.0
2023-05-23 13:50:00,31.69,31.69,31.65,31.67,84180.0,30.6846,30.6846,30.6458,30.6652,84180.0
2023-05-23 14:00:00,31.68,31.72,31.65,31.66,74423.0,30.6749,30.7136,30.6458,30.6555,74423.0
2023-05-23 14:10:00,31.66,31.67,31.56,31.58,116121.0,30.6555,30.6652,30.5587,30.5781,116121.0
2023-05-23 14:20:00,31.57,31.59,31.47,31.53,142724.0,30.5684,30.5877,30.4715,30.5296,142724.0
2023-05-23 14:30:00,31.53,31.57,31.51,31.55,87212.0,30.5296,30.5684,30.5103,30.549,87212.0
2023-05-23 14:40:00,31.55,31.58,31.52,31.58,118913.0,30.549,30.5781,30.52,30.5781,118913.0
2023-05-23 14:50:00,31.58,31.63,31.57,31.62,83209.0,30.5781,30.6265,30.5684,30.6168,83209.0
2023-05-23 15:00:00,31.62,31.62,31.55,31.6,186022.0,30.6168,30.6168,30.549,30.5974,186022.0
2023-05-23 15:10:00,31.61,31.66,31.61,31.62,114854.0,30.6071,30.6555,30.6071,30.6168,114854.0
2023-05-23 15:20:00,31.62,31.71,31.6,31.7,238348.0,30.6168,30.7039,30.5974,30.6942,238348.0
2023-05-23 15:30:00,31.71,31.74,31.66,31.68,259153.0,30.7039,30.733,30.6555,30.6749,259153.0
2023-05-23 15:40:00,31.68,31.71,31.66,31.68,256745.0,30.6749,30.7039,30.6555,30.6749,256745.0
2023-05-23 15:50:00,31.67,31.71,31.59,31.62,1138523.0,30.6652,30.7039,30.5877,30.6168,1138523.0
2023-05-24 09:30:00,31.48,31.5,31.09,31.2,481275.0,30.4812,30.5006,30.1036,30.2101,481275.0
2023-05-24 09:40:00,31.2,31.22,30.78,30.9,812984.0,30.2101,30.2295,29.8034,29.9196,812984.0
2023-05-24 09:50:00,30.9,31.07,30.89,30.92,920519.0,29.9196,30.0842,29.9099,29.939,920519.0
2023-05-24 10:00:00,30.92,31.0,30.87,30.89,407073.0,29.939,30.0165,29.8906,29.9099,407073.0
2023-05-24 10:10:00,30.89,31.0,30.88,30.96,282099.0,29.9099,30.0165,29.9003,29.9777,282099.0
2023-05-24 10:20:00,30.96,31.06,30.93,30.98,526355.0,29.9777,30.0746,29.9487,29.9971,526355.0
2023-05-24 10:30:00,30.97,31.03,30.96,30.99,680521.0,29.9874,30.0455,29.9777,30.0068,680521.0
2023-05-24 10:40:00,30.99,31.04,30.95,30.99,616910.0,30.0068,30.0552,29.968,30.0068,616910.0
2023-05-24 10:50:00,30.99,31.0,30.85,30.88,245097.0,30.0068,30.0165,29.8712,29.9003,245097.0
2023-05-24 11:00:00,30.88,30.94,30.84,30.87,145764.0,29.9003,29.9584,29.8615,29.8906,145764.0
2023-05-24 11:10:00,30.87,30.9,30.83,30.86,145053.0,29.8906,29.9196,29.8518,29.8809,145053.0
2023-05-24 11:20:00,30.86,31.02,30.84,30.93,263830.0,29.8809,30.0358,29.8615,29.9487,263830.0
2023-05-24 11:30:00,30.93,30.96,30.85,30.89,188209.0,29.9487,29.9777,29.8712,29.9099,188209.0
2023-05-24 11:40:00,30.89,30.92,30.79,30.83,213651.0,29.9099,29.939,29.8131,29.8518,213651.0
2023-05-24 11:50:00,30.82,30.88,30.8,30.82,188782.0,29.8422,29.9003,29.8228,29.8422,188782.0
2023-05-24 12:00:00,30.83,30.84,30.79,30.8,315201.0,29.8518,29.8615,29.8131,29.8228,315201.0
2023-05-24 12:10:00,30.8,30.8,30.64,30.68,428181.0,29.8228,29.8228,29.6679,29.7066,428181.0
2023-05-24 12:20:00,30.68,30.7,30.64,30.66,222712.0,29.7066,29.726,29.6679,29.6872,222712.0
2023-05-24 12:30:00,30.66,30.82,30.65,30.82,175723.0,29.6872,29.8422,29.6776,29.8422,175723.0
2023-05-24 12:40:00,30.82,30.84,30.76,30.83,119269.0,29.8422,29.8615,29.7841,29.8518,119269.0
2023-05-24 12:50:00,30.83,30.9,30.81,30.88,142770.0,29.8518,29.9196,29.8325,29.9003,142770.0
2023-05-24 13:00:00,30.88,30.89,30.8,30.83,133787.0,29.9003,29.9099,29.8228,29.8518,133787.0
2023-05-24 13:10:00,30.83,30.83,30.79,30.82,169155.0,29.8518,29.8518,29.8131,29.8422,169155.0
2023-05-24 13:20:00,30.82,30.89,30.81,30.82,133217.0,29.8422,29.9099,29.8325,29.8422,133217.0
2023-05-24 13:30:00,30.82,30.91,30.81,30.91,86974.0,29.8422,29.9293,29.8325,29.9293,86974.0
2023-05-24 13:40:00,30.91,30.92,30.83,30.84,97453.0,29.9293,29.939,29.8518,29.8615,97453.0
2023-05-24 13:50:00,30.84,30.92,30.83,30.91,125778.0,29.8615,29.939,29.8518,29.9293,125778.0
2023-05-24 14:00:00,30.91,30.95,30.9,30.91,206229.0,29.9293,29.968,29.9196,29.9293,206229.0
2023-05-24 14:10:00,30.91,30.93,30.82,30.84,181118.0,29.9293,29.9487,29.8422,29.8615,181118.0
2023-05-24 14:20:00,30.84,30.89,30.8,30.88,290862.0,29.8615,29.9099,29.8228,29.9003,290862.0
2023-05-24 14:30:00,30.88,30.98,30.84,30.98,180975.0,29.9003,29.9971,29.8615,29.9971,180975.0
2023-05-24 14:40:00,30.98,31.0,30.92,30.94,154215.0,29.9971,30.0165,29.939,29.9584,154215.0
2023-05-24 14:50:00,30.94,30.97,30.91,30.94,99221.0,29.9584,29.9874,29.9293,29.9584,99221.0
2023-05-24 15:00:00,30.94,30.95,30.87,30.88,302268.0,29.9584,29.968,29.8906,29.9003,302268.0
2023-05-24 15:10:00,30.88,31.02,30.87,31.01,204214.0,29.9003,30.0358,29.8906,30.0261,204214.0
2023-05-24 15:20:00,31.0,31.06,30.96,31.04,578368.0,30.0165,30.0746,29.9777,30.0552,578368.0
2023-05-24 15:30:00,31.05,31.08,30.98,31.01,324106.0,30.0649,30.0939,29.9971,30.0261,324106.0
2023-05-24 15:40:00,31.01,31.03,30.92,30.93,356253.0,30.0261,30.0455,29.939,29.9487,356253.0
2023-05-24 15:50:00,30.93,30.93,30.85,30.88,901697.0,29.9487,29.9487,29.8712,29.9003,901697.0
2023-05-25 09:30:00,30.7,30.85,30.55,30.81,458517.0,29.726,29.8712,29.5807,29.8325,458517.0
2023-05-25 09:40:00,30.81,31.07,30.8,30.95,301397.0,29.8325,30.0842,29.8228,29.968,301397.0
2023-05-25 09:50:00,30.95,30.99,30.87,30.88,100729.0,29.968,30.0068,29.8906,29.9003,100729.0
2023-05-25 10:00:00,30.87,30.93,30.8,30.81,178011.0,29.8906,29.9487,29.8228,29.8325,178011.0
2023-05-25 10:10:00,30.8,30.93,30.8,30.87,271392.0,29.8228,29.9487,29.8228,29.8906,271392.0
2023-05-25 10:20:00,30.87,30.91,30.8,30.87,171389.0,29.8906,29.9293,29.8228,29.8906,171389.0
2023-05-25 10:30:00,30.87,30.88,30.8,30.83,166066.0,29.8906,29.9003,29.8228,29.8518,166066.0
2023-05-25 10:40:00,30.84,30.87,30.8,30.8,151468.0,29.8615,29.8906,29.8228,29.8228,151468.0
2023-05-25 10:50:00,30.8,30.89,30.8,30.87,187895.0,29.8228,29.9099,29.8228,29.8906,187895.0
2023-05-25 11:00:00,30.87,30.92,30.86,30.89,96645.0,29.8906,29.939,29.8809,29.9099,96645.0
2023-05-25 11:10:00,30.89,30.92,30.79,30.82,167783.0,29.9099,29.939,29.8131,29.8422,167783.0
2023-05-25 11:20:00,30.82,30.85,30.8,30.83,279495.0,29.8422,29.8712,29.8228,29.8518,279495.0
2023-05-25 11:30:00,30.84,30.84,30.8,30.8,143581.0,29.8615,29.8615,29.8228,29.8228,143581.0
2023-05-25 11:40:00,30.8,30.82,30.73,30.8,161753.0,29.8228,29.8422,29.755,29.8228,161753.0
2023-05-25 11:50:00,30.8,30.84,30.76,30.81,115614.0,29.8228,29.8615,29.7841,29.8325,115614.0
2023-05-25 12:00:00,30.82,30.91,30.82,30.9,69334.0,29.8422,29.9293,29.8422,29.9196,69334.0
2023-05-25 12:10:00,30.9,30.93,30.89,30.92,60139.0,29.9196,29.9487,29.9099,29.939,60139.0
2023-05-25 12:20:00,30.92,30.93,30.81,30.82,135355.0,29.939,29.9487,29.8325,29.8422,135355.0
2023-05-25 12:30:00,30.82,30.84,30.8,30.83,193233.0,29.8422,29.8615,29.8228,29.8518,193233.0
2023-05-25 12:40:00,30.83,30.87,30.82,30.84,82628.0,29.8518,29.8906,29.8422,29.8615,82628.0
2023-05-25 12:50:00,30.84,30.88,30.83,30.85,93865.0,29.8615,29.9003,29.8518,29.8712,93865.0
2023-05-25 13:00:00,30.85,30.87,30.8,30.84,101135.0,29.8712,29.8906,29.8228,29.8615,101135.0
2023-05-25 13:10:00,30.84,30.9,30.83,30.88,72539.0,29.8615,29.9196,29.8518,29.9003,72539.0
2023-05-25 13:20:00,30.89,30.94,30.88,30.92,96122.0,29.9099,29.9584,29.9003,29.939,96122.0
2023-05-25 13:30:00,30.93,30.93,30.84,30.86,130292.0,29.9487,29.9487,29.8615,29.8809,130292.0
2023-05-25 13:40:00,30.86,30.9,30.81,30.84,373910.0,29.8809,29.9196,29.8325,29.8615,373910.0
2023-05-25 13:50:00,30.84,30.91,30.83,30.87,178247.0,29.8615,29.9293,29.8518,29.8906,178247.0
2023-05-25 14:00:00,30.87,30.98,30.86,30.89,186749.0,29.8906,29.9971,29.8809,29.9099,186749.0
2023-05-25 14:10:00,30.88,30.96,30.87,30.96,171612.0,29.9003,29.9777,29.8906,29.9777,171612.0
2023-05-25 14:20:00,30.97,30.98,30.92,30.93,132428.0,29.9874,29.9971,29.939,29.9487,132428.0
2023-05-25 14:30:00,30.93,30.93,30.86,30.88,152007.0,29.9487,29.9487,29.8809,29.9003,152007.0
2023-05-25 14:40:00,30.88,30.9,30.84,30.87,239916.0,29.9003,29.9196,29.8615,29.8906,239916.0
2023-05-25 14:50:00,30.87,30.91,30.85,30.89,167576.0,29.8906,29.9293,29.8712,29.9099,167576.0
2023-05-25 15:00:00,30.89,30.96,30.88,30.96,120848.0,29.9099,29.9777,29.9003,29.9777,120848.0
2023-05-25 15:10:00,30.96,31.0,30.94,30.96,177920.0,29.9777,30.0165,29.9584,29.9777,177920.0
2023-05-25 15:20:00,30.96,30.99,30.92,30.96,330298.0,29.9777,30.0068,29.939,29.9777,330298.0
2023-05-25 15:30:00,30.96,30.98,30.88,30.9,381330.0,29.9777,29.9971,29.9003,29.9196,381330.0
2023-05-25 15:40:00,30.9,31.01,30.89,30.96,274605.0,29.9196,30.0261,29.9099,29.9777,274605.0
2023-05-25 15:50:00,30.96,30.96,30.89,30.92,824721.0,29.9777,29.9777,29.9099,29.939,824721.0
2023-05-26 09:30:00,30.92,31.0,30.62,30.68,409036.0,29.939,30.0165,29.6485,29.7066,409036.0
2023-05-26 09:40:00,30.69,30.86,30.68,30.71,239741.0,29.7163,29.8809,29.7066,29.7357,239741.0
2023-05-26 09:50:00,30.71,30.72,30.64,30.69,154249.0,29.7357,29.7453,29.6679,29.7163,154249.0
2023-05-26 10:00:00,30.69,30.91,30.65,30.9,209026.0,29.7163,29.9293,29.6776,29.9196,209026.0
2023-05-26 10:10:00,30.91,30.91,30.76,30.82,166700.0,29.9293,29.9293,29.7841,29.8422,166700.0
2023-05-26 10:20:00,30.82,30.88,30.75,30.88,851494.0,29.8422,29.9003,29.7744,29.9003,851494.0
2023-05-26 10:30:00,30.88,30.91,30.8,30.89,482503.0,29.9003,29.9293,29.8228,29.9099,482503.0
2023-05-26 10:40:00,30.89,30.94,30.84,30.88,230718.0,29.9099,29.9584,29.8615,29.9003,230718.0
2023-05-26 10:50:00,30.88,30.88,30.77,30.78,262879.0,29.9003,29.9003,29.7938,29.8034,262879.0
2023-05-26 11:00:00,30.79,30.86,30.75,30.82,603730.0,29.8131,29.8809,29.7744,29.8422,603730.0
2023-05-26 11:10:00,30.82,30.83,30.74,30.75,110920.0,29.8422,29.8518,29.7647,29.7744,110920.0
2023-05-26 11:20:00,30.75,30.77,30.67,30.7,140039.0,29.7744,29.7938,29.6969,29.726,140039.0
2023-05-26 11:30:00,30.7,30.72,30.68,30.7,100053.0,29.726,29.7453,29.7066,29.726,100053.0
2023-05-26 11:40:00,30.69,30.82,30.69,30.82,261797.0,29.7163,29.8422,29.7163,29.8422,261797.0
2023-05-26 11:50:00,30.82,30.83,30.76,30.76,83777.0,29.8422,29.8518,29.7841,29.7841,83777.0
2023-05-26 12:00:00,30.76,30.84,30.76,30.8,153334.0,29.7841,29.8615,29.7841,29.8228,153334.0
2023-05-26 12:10:00,30.8,30.81,30.77,30.79,114709.0,29.8228,29.8325,29.7938,29.8131,114709.0
2023-05-26 12:20:00,30.79,30.83,30.78,30.81,133921.0,29.8131,29.8518,29.8034,29.8325,133921.0
2023-05-26 12:30:00,30.8,30.85,30.77,30.78,86451.0,29.8228,29.8712,29.7938,29.8034,86451.0
2023-05-26 12:40:00,30.77,30.82,30.73,30.81,211032.0,29.7938,29.8422,29.755,29.8325,211032.0
2023-05-26 12:50:00,30.81,30.82,30.77,30.79,66940.0,29.8325,29.8422,29.7938,29.8131,66940.0
2023-05-26 13:00:00,30.79,30.85,30.79,30.84,93695.0,29.8131,29.8712,29.8131,29.8615,93695.0
2023-05-26 13:10:00,30.84,30.84,30.76,30.77,103347.0,29.8615,29.8615,29.7841,29.7938,103347.0
2023-05-26 13:20:00,30.78,30.8,30.72,30.76,108037.0,29.8034,29.8228,29.7453,29.7841,108037.0
2023-05-26 13:30:00,30.76,30.81,30.75,30.76,86784.0,29.7841,29.8325,29.7744,29.7841,86784.0
2023-05-26 13:40:00,30.76,30.76,30.67,30.74,110437.0,29.7841,29.7841,29.6969,29.7647,110437.0
2023-05-26 13:50:00,30.74,30.76,30.72,30.75,84087.0,29.7647,29.7841,29.7453,29.7744,84087.0
2023-05-26 14:00:00,30.74,30.78,30.68,30.68,122732.0,29.7647,29.8034,29.7066,29.7066,122732.0
2023-05-26 14:10:00,30.68,30.76,30.68,30.75,121732.0,29.7066,29.7841,29.7066,29.7744,121732.0
2023-05-26 14:20:00,30.75,30.78,30.73,30.76,85648.0,29.7744,29.8034,29.755,29.7841,85648.0
2023-05-26 14:30:00,30.77,30.83,30.76,30.83,92448.0,29.7938,29.8518,29.7841,29.8518,92448.0
2023-05-26 14:40:00,30.83,30.89,30.83,30.86,179120.0,29.8518,29.9099,29.8518,29.8809,179120.0
2023-05-26 14:50:00,30.86,30.88,30.83,30.86,138017.0,29.8809,29.9003,29.8518,29.8809,138017.0
2023-05-26 15:00:00,30.86,30.93,30.85,30.9,204847.0,29.8809,29.9487,29.8712,29.9196,204847.0
2023-05-26 15:10:00,30.9,30.92,30.85,30.87,195046.0,29.9196,29.939,29.8712,29.8906,195046.0
2023-05-26 15:20:00,30.87,30.88,30.84,30.86,231558.0,29.8906,29.9003,29.8615,29.8809,231558.0
2023-05-26 15:30:00,30.86,30.9,30.84,30.85,563959.0,29.8809,29.9196,29.8615,29.8712,563959.0
2023-05-26 15:40:00,30.85,30.88,30.83,30.86,347471.0,29.8712,29.9003,29.8518,29.8809,347471.0
2023-05-26 15:50:00,30.85,30.85,30.76,30.8,1211174.0,29.8712,29.8712,29.7841,29.8228,1211174.0
2023-05-30 09:30:00,30.72,30.84,30.5,30.52,296291.0,29.851,29.9676,29.6372,29.6566,296291.0
2023-05-30 09:40:00,30.51,30.63,30.4,30.63,263443.0,29.6469,29.7635,29.54,29.7635,263443.0
2023-05-30 09:50:00,30.64,30.88,30.63,30.86,264546.0,29.7733,30.0065,29.7635,29.987,264546.0
2023-05-30 10:00:00,30.85,30.9,30.76,30.83,175824.0,29.9773,30.0259,29.8899,29.9579,175824.0
2023-05-30 10:10:00,30.83,30.93,30.74,30.92,220093.0,29.9579,30.055,29.8704,30.0453,220093.0
2023-05-30 10:20:00,30.92,30.93,30.72,30.76,166268.0,30.0453,30.055,29.851,29.8899,166268.0
2023-05-30 10:30:00,30.76,30.8,30.71,30.75,106507.0,29.8899,29.9287,29.8413,29.8801,106507.0
2023-05-30 10:40:00,30.75,30.82,30.73,30.75,125454.0,29.8801,29.9482,29.8607,29.8801,125454.0
2023-05-30 10:50:00,30.75,30.8,30.68,30.75,138351.0,29.8801,29.9287,29.8121,29.8801,138351.0
2023-05-30 11:00:00,30.75,30.82,30.74,30.78,226107.0,29.8801,29.9482,29.8704,29.9093,226107.0
2023-05-30 11:10:00,30.78,30.78,30.64,30.65,130043.0,29.9093,29.9093,29.7733,29.783,130043.0
2023-05-30 11:20:00,30.65,30.7,30.62,30.7,140751.0,29.783,29.8316,29.7538,29.8316,140751.0
2023-05-30 11:30:00,30.7,30.73,30.68,30.71,106362.0,29.8316,29.8607,29.8121,29.8413,106362.0
2023-05-30 11:40:00,30.71,30.77,30.69,30.76,130738.0,29.8413,29.8996,29.8218,29.8899,130738.0
2023-05-30 11:50:00,30.76,30.8,30.72,30.8,71540.0,29.8899,29.9287,29.851,29.9287,71540.0
2023-05-30 12:00:00,30.81,30.82,30.72,30.75,71871.0,29.9384,29.9482,29.851,29.8801,71871.0
2023-05-30 12:10:00,30.75,30.81,30.73,30.8,79641.0,29.8801,29.9384,29.8607,29.9287,79641.0
2023-05-30 12:20:00,30.8,30.81,30.75,30.78,69264.0,29.9287,29.9384,29.8801,29.9093,69264.0
2023-05-30 12:30:00,30.78,30.82,30.73,30.74,92094.0,29.9093,29.9482,29.8607,29.8704,92094.0
2023-05-30 12:40:00,30.73,30.75,30.7,30.73,52798.0,29.8607,29.8801,29.8316,29.8607,52798.0
2023-05-30 12:50:00,30.73,30.82,30.72,30.81,112388.0,29.8607,29.9482,29.851,29.9384,112388.0
2023-05-30 13:00:00,30.8,30.83,30.79,30.82,99624.0,29.9287,29.9579,29.919,29.9482,99624.0
2023-05-30 13:10:00,30.82,30.85,30.79,30.82,89199.0,29.9482,29.9773,29.919,29.9482,89199.0
2023-05-30 13:20:00,30.82,30.86,30.78,30.8,70519.0,29.9482,29.987,29.9093,29.9287,70519.0
2023-05-30 13:30:00,30.8,30.86,30.76,30.83,81546.0,29.9287,29.987,29.8899,29.9579,81546.0
2023-05-30 13:40:00,30.84,30.91,30.83,30.9,246180.0,29.9676,30.0356,29.9579,30.0259,246180.0
2023-05-30 13:50:00,30.9,30.91,30.86,30.88,71199.0,30.0259,30.0356,29.987,30.0065,71199.0
2023-05-30 14:00:00,30.88,30.9,30.87,30.89,91666.0,30.0065,30.0259,29.9967,30.0162,91666.0
2023-05-30 14:10:00,30.89,30.93,30.88,30.93,65828.0,30.0162,30.055,30.0065,30.055,65828.0
2023-05-30 14:20:00,30.93,31.0,30.92,31.0,92086.0,30.055,30.1231,30.0453,30.1231,92086.0
2023-05-30 14:30:00,31.0,31.09,31.0,31.08,184797.0,30.1231,30.2105,30.1231,30.2008,184797.0
2023-05-30 14:40:00,31.08,31.12,30.98,30.99,221827.0,30.2008,30.2397,30.1036,30.1134,221827.0
2023-05-30 14:50:00,30.99,31.01,30.96,30.97,88916.0,30.1134,30.1328,30.0842,30.0939,88916.0
2023-05-30 15:00:00,30.97,31.03,30.95,31.03,161852.0,30.0939,30.1522,30.0745,30.1522,161852.0
2023-05-30 15:10:00,31.03,31.05,30.98,31.04,114876.0,30.1522,30.1717,30.1036,30.1619,114876.0
2023-05-30 15:20:00,31.04,31.05,31.01,31.01,146298.0,30.1619,30.1717,30.1328,30.1328,146298.0
2023-05-30 15:30:00,31.01,31.07,31.01,31.02,201656.0,30.1328,30.1911,30.1328,30.1425,201656.0
2023-05-30 15:40:00,31.02,31.03,30.98,31.0,216583.0,30.1425,30.1522,30.1036,30.1231,216583.0
2023-05-30 15:50:00,30.99,31.0,30.92,30.98,932086.0,30.1134,30.1231,30.0453,30.1036,932086.0
2023-05-31 09:30:00,30.92,30.96,30.77,30.78,281467.0,30.0453,30.0842,29.8996,29.9093,281467.0
2023-05-31 09:40:00,30.78,30.84,30.68,30.76,273418.0,29.9093,29.9676,29.8121,29.8899,273418.0
2023-05-31 09:50:00,30.76,30.78,30.62,30.73,148773.0,29.8899,29.9093,29.7538,29.8607,148773.0
2023-05-31 10:00:00,30.74,30.75,30.63,30.7,167664.0,29.8704,29.8801,29.7635,29.8316,167664.0
2023-05-31 10:10:00,30.7,30.7,30.6,30.66,121470.0,29.8316,29.8316,29.7344,29.7927,121470.0
2023-05-31 10:20:00,30.66,30.67,30.56,30.6,123994.0,29.7927,29.8024,29.6955,29.7344,123994.0
2023-05-31 10:30:00,30.59,30.6,30.46,30.51,142762.0,29.7247,29.7344,29.5983,29.6469,142762.0
2023-05-31 10:40:00,30.51,30.54,30.47,30.49,102147.0,29.6469,29.6761,29.6081,29.6275,102147.0
2023-05-31 10:50:00,30.49,30.52,30.44,30.48,124784.0,29.6275,29.6566,29.5789,29.6178,124784.0
2023-05-31 11:00:00,30.48,30.5,30.42,30.49,142731.0,29.6178,29.6372,29.5595,29.6275,142731.0
2023-05-31 11:10:00,30.49,30.52,30.44,30.51,122454.0,29.6275,29.6566,29.5789,29.6469,122454.0
2023-05-31 11:20:00,30.52,30.64,30.52,30.56,250563.0,29.6566,29.7733,29.6566,29.6955,250563.0
2023-05-31 11:30:00,30.57,30.64,30.54,30.61,86984.0,29.7052,29.7733,29.6761,29.7441,86984.0
2023-05-31 11:40:00,30.61,30.65,30.57,30.63,74120.0,29.7441,29.783,29.7052,29.7635,74120.0
2023-05-31 11:50:00,30.63,30.67,30.6,30.62,78466.0,29.7635,29.8024,29.7344,29.7538,78466.0
2023-05-31 12:00:00,30.62,30.67,30.62,30.65,67811.0,29.7538,29.8024,29.7538,29.783,67811.0
2023-05-31 12:10:00,30.65,30.69,30.62,30.67,66497.0,29.783,29.8218,29.7538,29.8024,66497.0
2023-05-31 12:20:00,30.66,30.69,30.64,30.68,66071.0,29.7927,29.8218,29.7733,29.8121,66071.0
2023-05-31 12:30:00,30.68,30.69,30.64,30.68,88796.0,29.8121,29.8218,29.7733,29.8121,88796.0
2023-05-31 12:40:00,30.68,30.76,30.68,30.76,86601.0,29.8121,29.8899,29.8121,29.8899,86601.0
2023-05-31 12:50:00,30.76,30.76,30.67,30.7,67180.0,29.8899,29.8899,29.8024,29.8316,67180.0
2023-05-31 13:00:00,30.7,30.72,30.68,30.71,59752.0,29.8316,29.851,29.8121,29.8413,59752.0
2023-05-31 13:10:00,30.71,30.72,30.66,30.7,72504.0,29.8413,29.851,29.7927,29.8316,72504.0
2023-05-31 13:20:00,30.7,30.72,30.67,30.72,84349.0,29.8316,29.851,29.8024,29.851,84349.0
2023-05-31 13:30:00,30.71,30.76,30.69,30.75,92054.0,29.8413,29.8899,29.8218,29.8801,92054.0
2023-05-31 13:40:00,30.75,30.8,30.73,30.75,87757.0,29.8801,29.9287,29.8607,29.8801,87757.0
2023-05-31 13:50:00,30.75,30.77,30.74,30.75,63499.0,29.8801,29.8996,29.8704,29.8801,63499.0
2023-05-31 14:00:00,30.75,30.76,30.71,30.76,81219.0,29.8801,29.8899,29.8413,29.8899,81219.0
2023-05-31 14:10:00,30.76,30.78,30.69,30.69,114152.0,29.8899,29.9093,29.8218,29.8218,114152.0
2023-05-31 14:20:00,30.69,30.75,30.68,30.75,75219.0,29.8218,29.8801,29.8121,29.8801,75219.0
2023-05-31 14:30:00,30.75,30.77,30.72,30.75,110156.0,29.8801,29.8996,29.851,29.8801,110156.0
2023-05-31 14:40:00,30.75,30.79,30.74,30.76,105194.0,29.8801,29.919,29.8704,29.8899,105194.0
2023-05-31 14:50:00,30.75,30.78,30.69,30.78,140267.0,29.8801,29.9093,29.8218,29.9093,140267.0
2023-05-31 15:00:00,30.78,30.81,30.75,30.76,171171.0,29.9093,29.9384,29.8801,29.8899,171171.0
2023-05-31 15:10:00,30.76,30.78,30.74,30.76,162233.0,29.8899,29.9093,29.8704,29.8899,162233.0
2023-05-31 15:20:00,30.76,30.8,30.75,30.78,170740.0,29.8899,29.9287,29.8801,29.9093,170740.0
2023-05-31 15:30:00,30.78,30.81,30.77,30.81,315683.0,29.9093,29.9384,29.8996,29.9384,315683.0
2023-05-31 15:40:00,30.81,30.84,30.76,30.77,361590.0,29.9384,29.9676,29.8899,29.8996,361590.0
2023-05-31 15:50:00,30.76,30.76,30.6,30.69,1720693.0,29.8899,29.8899,29.7344,29.8218,1720693.0
2023-06-01 09:30:00,31.14,31.33,31.07,31.13,781796.0,30.2591,30.4437,30.1911,30.2494,781796.0
2023-06-01 09:40:00,31.13,31.23,31.04,31.2,426292.0,30.2494,30.3466,30.1619,30.3174,426292.0
2023-06-01 09:50:00,31.2,31.23,31.06,31.15,405433.0,30.3174,30.3466,30.1814,30.2688,405433.0
2023-06-01 10:00:00,31.16,31.22,31.05,31.2,250850.0,30.2785,30.3368,30.1717,30.3174,250850.0
2023-06-01 10:10:00,31.2,31.37,31.19,31.25,523081.0,30.3174,30.4826,30.3077,30.366,523081.0
2023-06-01 10:20:00,31.25,31.3,31.09,31.13,418844.0,30.366,30.4146,30.2105,30.2494,418844.0
2023-06-01 10:30:00,31.14,31.21,31.1,31.15,195860.0,30.2591,30.3271,30.2202,30.2688,195860.0
2023-06-01 10:40:00,31.14,31.25,31.11,31.2,234946.0,30.2591,30.366,30.23,30.3174,234946.0
2023-06-01 10:50:00,31.2,31.31,31.2,31.27,222775.0,30.3174,30.4243,30.3174,30.3854,222775.0
2023-06-01 11:00:00,31.28,31.33,31.25,31.32,163940.0,30.3951,30.4437,30.366,30.434,163940.0
2023-06-01 11:10:00,31.31,31.31,31.19,31.24,266746.0,30.4243,30.4243,30.3077,30.3563,266746.0
2023-06-01 11:20:00,31.24,31.28,31.22,31.28,163544.0,30.3563,30.3951,30.3368,30.3951,163544.0
2023-06-01 11:30:00,31.28,31.34,31.27,31.29,178225.0,30.3951,30.4535,30.3854,30.4049,178225.0
2023-06-01 11:40:00,31.29,31.34,31.28,31.34,138418.0,30.4049,30.4535,30.3951,30.4535,138418.0
2023-06-01 11:50:00,31.35,31.41,31.33,31.38,163615.0,30.4632,30.5215,30.4437,30.4923,163615.0
2023-06-01 12:00:00,31.38,31.38,31.33,31.33,127388.0,30.4923,30.4923,30.4437,30.4437,127388.0
2023-06-01 12:10:00,31.34,31.34,31.26,31.31,219335.0,30.4535,30.4535,30.3757,30.4243,219335.0
2023-06-01 12:20:00,31.31,31.34,31.25,31.29,159758.0,30.4243,30.4535,30.366,30.4049,159758.0
2023-06-01 12:30:00,31.29,31.29,31.24,31.27,118885.0,30.4049,30.4049,30.3563,30.3854,118885.0
2023-06-01 12:40:00,31.27,31.3,31.25,31.26,94703.0,30.3854,30.4146,30.366,30.3757,94703.0
2023-06-01 12:50:00,31.26,31.26,31.2,31.22,277160.0,30.3757,30.3757,30.3174,30.3368,277160.0
2023-06-01 13:00:00,31.21,31.23,31.19,31.2,118958.0,30.3271,30.3466,30.3077,30.3174,118958.0
2023-06-01 13:10:00,31.2,31.27,31.19,31.26,103845.0,30.3174,30.3854,30.3077,30.3757,103845.0
2023-06-01 13:20:00,31.26,31.31,31.25,31.29,176754.0,30.3757,30.4243,30.366,30.4049,176754.0
2023-06-01 13:30:00,31.29,31.3,31.23,31.24,93142.0,30.4049,30.4146,30.3466,30.3563,93142.0
2023-06-01 13:40:00,31.25,31.31,31.23,31.31,115850.0,30.366,30.4243,30.3466,30.4243,115850.0
2023-06-01 13:50:00,31.31,31.32,31.27,31.3,121091.0,30.4243,30.434,30.3854,30.4146,121091.0
2023-06-01 14:00:00,31.3,31.3,31.27,31.28,111987.0,30.4146,30.4146,30.3854,30.3951,111987.0
2023-06-01 14:10:00,31.28,31.33,31.27,31.3,239414.0,30.3951,30.4437,30.3854,30.4146,239414.0
2023-06-01 14:20:00,31.3,31.35,31.28,31.31,194027.0,30.4146,30.4632,30.3951,30.4243,194027.0
2023-06-01 14:30:00,31.32,31.34,31.29,31.31,232126.0,30.434,30.4535,30.4049,30.4243,232126.0
2023-06-01 14:40:00,31.31,31.32,31.28,31.3,183263.0,30.4243,30.434,30.3951,30.4146,183263.0
2023-06-01 14:50:00,31.3,31.37,31.29,31.36,188527.0,30.4146,30.4826,30.4049,30.4729,188527.0
2023-06-01 15:00:00,31.36,31.41,31.34,31.38,146828.0,30.4729,30.5215,30.4535,30.4923,146828.0
2023-06-01 15:10:00,31.38,31.44,31.37,31.41,286624.0,30.4923,30.5506,30.4826,30.5215,286624.0
2023-06-01 15:20:00,31.41,31.44,31.4,31.44,240195.0,30.5215,30.5506,30.5118,30.5506,240195.0
2023-06-01 15:30:00,31.44,31.44,31.37,31.39,435161.0,30.5506,30.5506,30.4826,30.502,435161.0
2023-06-01 15:40:00,31.38,31.42,31.37,31.38,426552.0,30.4923,30.5312,30.4826,30.4923,426552.0
2023-06-01 15:50:00,31.38,31.41,31.33,31.37,1788726.0,30.4923,30.5215,30.4437,30.4826,1788726.0
2023-06-02 09:30:00,31.61,31.88,31.53,31.8,365779.0,30.7158,30.9782,30.6381,30.9004,365779.0
2023-06-02 09:40:00,31.8,31.9,31.77,31.83,237246.0,30.9004,30.9976,30.8713,30.9296,237246.0
2023-06-02 09:50:00,31.83,31.89,31.75,31.79,203418.0,30.9296,30.9879,30.8519,30.8907,203418.0
2023-06-02 10:00:00,31.79,31.84,31.7,31.8,277958.0,30.8907,30.9393,30.8033,30.9004,277958.0
2023-06-02 10:10:00,31.8,31.98,31.77,31.85,434378.0,30.9004,31.0753,30.8713,30.949,434378.0
2023-06-02 10:20:00,31.85,31.91,31.83,31.9,189238.0,30.949,31.0073,30.9296,30.9976,189238.0
2023-06-02 10:30:00,31.89,31.91,31.86,31.91,159358.0,30.9879,31.0073,30.9587,31.0073,159358.0
2023-06-02 10:40:00,31.9,31.94,31.87,31.93,185861.0,30.9976,31.0365,30.9685,31.0268,185861.0
2023-06-02 10:50:00,31.92,31.98,31.9,31.93,105678.0,31.017,31.0753,30.9976,31.0268,105678.0
2023-06-02 11:00:00,31.93,32.05,31.92,32.02,296068.0,31.0268,31.1434,31.017,31.1142,296068.0
2023-06-02 11:10:00,32.02,32.04,31.92,31.92,175625.0,31.1142,31.1336,31.017,31.017,175625.0
2023-06-02 11:20:00,31.93,31.97,31.9,31.96,121545.0,31.0268,31.0656,30.9976,31.0559,121545.0
2023-06-02 11:30:00,31.96,32.0,31.93,31.99,194590.0,31.0559,31.0948,31.0268,31.0851,194590.0
2023-06-02 11:40:00,32.0,32.03,31.98,31.99,127487.0,31.0948,31.1239,31.0753,31.0851,127487.0
2023-06-02 11:50:00,32.0,32.02,31.98,32.0,96930.0,31.0948,31.1142,31.0753,31.0948,96930.0
2023-06-02 12:00:00,32.0,32.03,31.98,32.01,85211.0,31.0948,31.1239,31.0753,31.1045,85211.0
2023-06-02 12:10:00,32.02,32.04,31.96,31.98,81748.0,31.1142,31.1336,31.0559,31.0753,81748.0
2023-06-02 12:20:00,31.97,32.01,31.95,31.99,108933.0,31.0656,31.1045,31.0462,31.0851,108933.0
2023-06-02 12:30:00,31.99,32.04,31.99,32.02,78048.0,31.0851,31.1336,31.0851,31.1142,78048.0
2023-06-02 12:40:00,32.02,32.04,31.99,32.02,83656.0,31.1142,31.1336,31.0851,31.1142,83656.0
2023-06-02 12:50:00,32.03,32.09,32.02,32.09,89775.0,31.1239,31.1822,31.1142,31.1822,89775.0
2023-06-02 13:00:00,32.09,32.1,32.06,32.09,69448.0,31.1822,31.192,31.1531,31.1822,69448.0
2023-06-02 13:10:00,32.09,32.12,32.04,32.11,97848.0,31.1822,31.2114,31.1336,31.2017,97848.0
2023-06-02 13:20:00,32.12,32.19,32.11,32.17,97005.0,31.2114,31.2794,31.2017,31.26,97005.0
2023-06-02 13:30:00,32.17,32.18,32.11,32.13,81671.0,31.26,31.2697,31.2017,31.2211,81671.0
2023-06-02 13:40:00,32.13,32.15,32.06,32.08,62983.0,31.2211,31.2405,31.1531,31.1725,62983.0
2023-06-02 13:50:00,32.09,32.09,32.05,32.09,61553.0,31.1822,31.1822,31.1434,31.1822,61553.0
2023-06-02 14:00:00,32.09,32.09,32.02,32.02,101882.0,31.1822,31.1822,31.1142,31.1142,101882.0
2023-06-02 14:10:00,32.02,32.03,31.95,31.97,90517.0,31.1142,31.1239,31.0462,31.0656,90517.0
2023-06-02 14:20:00,31.97,31.99,31.91,31.94,164095.0,31.0656,31.0851,31.0073,31.0365,164095.0
2023-06-02 14:30:00,31.94,32.02,31.94,32.02,84394.0,31.0365,31.1142,31.0365,31.1142,84394.0
2023-06-02 14:40:00,32.02,32.03,31.96,31.96,136764.0,31.1142,31.1239,31.0559,31.0559,136764.0
2023-06-02 14:50:00,31.96,31.97,31.91,31.94,136026.0,31.0559,31.0656,31.0073,31.0365,136026.0
2023-06-02 15:00:00,31.94,32.04,31.93,32.02,117200.0,31.0365,31.1336,31.0268,31.1142,117200.0
2023-06-02 15:10:00,32.02,32.05,31.99,32.03,139731.0,31.1142,31.1434,31.0851,31.1239,139731.0
2023-06-02 15:20:00,32.03,32.04,32.0,32.01,164492.0,31.1239,31.1336,31.0948,31.1045,164492.0
2023-06-02 15:30:00,32.0,32.04,31.96,31.96,207950.0,31.0948,31.1336,31.0559,31.0559,207950.0
2023-06-02 15:40:00,31.96,31.98,31.94,31.94,286830.0,31.0559,31.0753,31.0365,31.0365,286830.0
2023-06-02 15:50:00,31.94,31.97,31.9,31.93,889300.0,31.0365,31.0656,30.9976,31.0268,889300.0
2023-06-05 09:30:00,32.03,32.06,31.96,32.01,283114.0,31.1239,31.1531,31.0559,31.1045,283114.0
2023-06-05 09:40:00,32.01,32.14,31.93,32.12,201252.0,31.1045,31.2308,31.0268,31.2114,201252.0
2023-06-05 09:50:00,32.13,32.13,31.96,32.01,188746.0,31.2211,31.2211,31.0559,31.1045,188746.0
2023-06-05 10:00:00,32.02,32.18,31.96,32.0,143979.0,31.1142,31.2697,31.0559,31.0948,143979.0
2023-06-05 10:10:00,32.0,32.04,31.96,31.99,147940.0,31.0948,31.1336,31.0559,31.0851,147940.0
2023-06-05 10:20:00,31.99,32.06,31.98,32.04,216001.0,31.0851,31.1531,31.0753,31.1336,216001.0
2023-06-05 10:30:00,32.04,32.13,32.01,32.07,274084.0,31.1336,31.2211,31.1045,31.1628,274084.0
2023-06-05 10:40:00,32.07,32.1,31.97,32.08,212259.0,31.1628,31.192,31.0656,31.1725,212259.0
2023-06-05 10:50:00,32.09,32.15,32.04,32.07,180419.0,31.1822,31.2405,31.1336,31.1628,180419.0
2023-06-05 11:00:00,32.07,32.16,32.07,32.15,192363.0,31.1628,31.2503,31.1628,31.2405,192363.0
2023-06-05 11:10:00,32.16,32.16,32.06,32.07,120148.0,31.2503,31.2503,31.1531,31.1628,120148.0
2023-06-05 11:20:00,32.08,32.09,32.0,32.07,163718.0,31.1725,31.1822,31.0948,31.1628,163718.0
2023-06-05 11:30:00,32.05,32.11,32.02,32.04,111330.0,31.1434,31.2017,31.1142,31.1336,111330.0
2023-06-05 11:40:00,32.05,32.13,32.04,32.09,108808.0,31.1434,31.2211,31.1336,31.1822,108808.0
2023-06-05 11:50:00,32.08,32.13,32.07,32.13,111186.0,31.1725,31.2211,31.1628,31.2211,111186.0
2023-06-05 12:00:00,32.13,32.14,32.08,32.09,107760.0,31.2211,31.2308,31.1725,31.1822,107760.0
2023-06-05 12:10:00,32.09,32.13,32.08,32.11,98523.0,31.1822,31.2211,31.1725,31.2017,98523.0
2023-06-05 12:20:00,32.11,32.11,32.04,32.07,88632.0,31.2017,31.2017,31.1336,31.1628,88632.0
2023-06-05 12:30:00,32.07,32.1,32.05,32.09,89798.0,31.1628,31.192,31.1434,31.1822,89798.0
2023-06-05 12:40:00,32.09,32.11,32.08,32.1,88729.0,31.1822,31.2017,31.1725,31.192,88729.0
2023-06-05 12:50:00,32.1,32.17,32.1,32.17,98472.0,31.192,31.26,31.192,31.26,98472.0
2023-06-05 13:00:00,32.16,32.19,32.13,32.17,128597.0,31.2503,31.2794,31.2211,31.26,128597.0
2023-06-05 13:10:00,32.17,32.18,32.13,32.17,116147.0,31.26,31.2697,31.2211,31.26,116147.0
2023-06-05 13:20:00,32.17,32.18,32.08,32.1,157529.0,31.26,31.2697,31.1725,31.192,157529.0
2023-06-05 13:30:00,32.09,32.11,32.07,32.09,86471.0,31.1822,31.2017,31.1628,31.1822,86471.0
2023-06-05 13:40:00,32.09,32.12,32.08,32.09,94074.0,31.1822,31.2114,31.1725,31.1822,94074.0
2023-06-05 13:50:00,32.09,32.13,32.08,32.13,117404.0,31.1822,31.2211,31.1725,31.2211,117404.0
2023-06-05 14:00:00,32.13,32.13,32.08,32.11,154599.0,31.2211,31.2211,31.1725,31.2017,154599.0
2023-06-05 14:10:00,32.11,32.16,32.1,32.12,161965.0,31.2017,31.2503,31.192,31.2114,161965.0
2023-06-05 14:20:00,32.13,32.15,32.1,32.15,153503.0,31.2211,31.2405,31.192,31.2405,153503.0
2023-06-05 14:30:00,32.15,32.15,32.07,32.09,275525.0,31.2405,31.2405,31.1628,31.1822,275525.0
2023-06-05 14:40:00,32.09,32.15,32.08,32.12,256161.0,31.1822,31.2405,31.1725,31.2114,256161.0
2023-06-05 14:50:00,32.11,32.16,32.07,32.15,214450.0,31.2017,31.2503,31.1628,31.2405,214450.0
2023-06-05 15:00:00,32.15,32.17,32.1,32.13,317765.0,31.2405,31.26,31.192,31.2211,317765.0
2023-06-05 15:10:00,32.12,32.18,32.1,32.16,310133.0,31.2114,31.2697,31.192,31.2503,310133.0
2023-06-05 15:20:00,32.16,32.18,32.11,32.16,289602.0,31.2503,31.2697,31.2017,31.2503,289602.0
2023-06-05 15:30:00,32.15,32.18,32.14,32.16,258424.0,31.2405,31.2697,31.2308,31.2503,258424.0
2023-06-05 15:40:00,32.16,32.2,32.13,32.16,238420.0,31.2503,31.2891,31.2211,31.2503,238420.0
2023-06-05 15:50:00,32.16,32.17,32.11,32.14,865743.0,31.2503,31.26,31.2017,31.2308,865743.0
2023-06-06 09:30:00,32.05,32.06,31.82,31.85,326159.0,31.1434,31.1531,30.9199,30.949,326159.0
2023-06-06 09:40:00,31.85,31.96,31.84,31.92,134853.0,30.949,31.0559,30.9393,31.017,134853.0
2023-06-06 09:50:00,31.92,31.97,31.86,31.91,111520.0,31.017,31.0656,30.9587,31.0073,111520.0
2023-06-06 10:00:00,31.91,32.05,31.9,32.05,178373.0,31.0073,31.1434,30.9976,31.1434,178373.0
2023-06-06 10:10:00,32.05,32.08,31.95,32.01,141517.0,31.1434,31.1725,31.0462,31.1045,141517.0
2023-06-06 10:20:00,32.01,32.02,31.92,31.96,109157.0,31.1045,31.1142,31.017,31.0559,109157.0
2023-06-06 10:30:00,31.97,32.01,31.92,31.96,171478.0,31.0656,31.1045,31.017,31.0559,171478.0
2023-06-06 10:40:00,31.95,32.03,31.92,32.03,136158.0,31.0462,31.1239,31.017,31.1239,136158.0
2023-06-06 10:50:00,32.02,32.04,31.93,31.97,336398.0,31.1142,31.1336,31.0268,31.0656,336398.0
2023-06-06 11:00:00,31.97,32.0,31.92,31.92,125645.0,31.0656,31.0948,31.017,31.017,125645.0
2023-06-06 11:10:00,31.92,31.92,31.85,31.85,133897.0,31.017,31.017,30.949,30.949,133897.0
2023-06-06 11:20:00,31.85,31.9,31.82,31.89,142624.0,30.949,30.9976,30.9199,30.9879,142624.0
2023-06-06 11:30:00,31.89,31.92,31.79,31.89,286542.0,30.9879,31.017,30.8907,30.9879,286542.0
2023-06-06 11:40:00,31.89,31.91,31.84,31.9,112749.0,30.9879,31.0073,30.9393,30.9976,112749.0
2023-06-06 11:50:00,31.9,31.9,31.82,31.86,177067.0,30.9976,30.9976,30.9199,30.9587,177067.0
2023-06-06 12:00:00,31.87,31.91,31.85,31.9,98592.0,30.9685,31.0073,30.949,30.9976,98592.0
2023-06-06 12:10:00,31.9,31.95,31.88,31.95,104479.0,30.9976,31.0462,30.9782,31.0462,104479.0
2023-06-06 12:20:00,31.95,31.96,31.9,31.93,127484.0,31.0462,31.0559,30.9976,31.0268,127484.0
2023-06-06 12:30:00,31.93,31.96,31.9,31.95,112081.0,31.0268,31.0559,30.9976,31.0462,112081.0
2023-06-06 12:40:00,31.95,31.97,31.91,31.94,122081.0,31.0462,31.0656,31.0073,31.0365,122081.0
2023-06-06 12:50:00,31.94,31.97,31.92,31.96,98125.0,31.0365,31.0656,31.017,31.0559,98125.0
2023-06-06 13:00:00,31.96,31.97,31.91,31.96,106661.0,31.0559,31.0656,31.0073,31.0559,106661.0
2023-06-06 13:10:00,31.96,32.01,31.93,31.95,160143.0,31.0559,31.1045,31.0268,31.0462,160143.0
2023-06-06 13:20:00,31.94,31.96,31.88,31.92,140205.0,31.0365,31.0559,30.9782,31.017,140205.0
2023-06-06 13:30:00,31.92,31.92,31.85,31.89,119773.0,31.017,31.017,30.949,30.9879,119773.0
2023-06-06 13:40:00,31.89,31.91,31.84,31.91,169034.0,30.9879,31.0073,30.9393,31.0073,169034.0
2023-06-06 13:50:00,31.91,31.93,31.88,31.91,118553.0,31.0073,31.0268,30.9782,31.0073,118553.0
2023-06-06 14:00:00,31.9,31.92,31.84,31.87,565978.0,30.9976,31.017,30.9393,30.9685,565978.0
2023-06-06 14:10:00,31.87,31.92,31.86,31.88,93915.0,30.9685,31.017,30.9587,30.9782,93915.0
2023-06-06 14:20:00,31.88,31.92,31.87,31.9,123106.0,30.9782,31.017,30.9685,30.9976,123106.0
2023-06-06 14:30:00,31.91,31.94,31.9,31.93,118676.0,31.0073,31.0365,30.9976,31.0268,118676.0
2023-06-06 14:40:00,31.94,31.95,31.91,31.94,202439.0,31.0365,31.0462,31.0073,31.0365,202439.0
2023-06-06 14:50:00,31.94,31.96,31.91,31.93,236161.0,31.0365,31.0559,31.0073,31.0268,236161.0
2023-06-06 15:00:00,31.93,31.95,31.92,31.94,144914.0,31.0268,31.0462,31.017,31.0365,144914.0
2023-06-06 15:10:00,31.93,31.96,31.93,31.95,288438.0,31.0268,31.0559,31.0268,31.0462,288438.0
2023-06-06 15:20:00,31.95,31.97,31.93,31.96,208959.0,31.0462,31.0656,31.0268,31.0559,208959.0
2023-06-06 15:30:00,31.96,31.97,31.91,31.93,323255.0,31.0559,31.0656,31.0073,31.0268,323255.0
2023-06-06 15:40:00,31.93,31.98,31.92,31.95,312337.0,31.0268,31.0753,31.017,31.0462,312337.0
2023-06-06 15:50:00,31.95,31.98,31.93,31.94,932527.0,31.0462,31.0753,31.0268,31.0365,932527.0
2023-06-07 09:30:00,31.97,31.98,31.81,31.94,367904.0,31.0656,31.0753,30.9102,31.0365,367904.0
2023-06-07 09:40:00,31.95,32.0,31.83,31.94,147899.0,31.0462,31.0948,30.9296,31.0365,147899.0
2023-06-07 09:50:00,31.94,31.99,31.9,31.95,223297.0,31.0365,31.0851,30.9976,31.0462,223297.0
2023-06-07 10:00:00,31.96,31.97,31.86,31.92,292200.0,31.0559,31.0656,30.9587,31.017,292200.0
2023-06-07 10:10:00,31.92,32.0,31.89,31.96,187153.0,31.017,31.0948,30.9879,31.0559,187153.0
2023-06-07 10:20:00,31.96,32.09,31.94,32.09,157513.0,31.0559,31.1822,31.0365,31.1822,157513.0
2023-06-07 10:30:00,32.09,32.11,32.01,32.03,113589.0,31.1822,31.2017,31.1045,31.1239,113589.0
2023-06-07 10:40:00,32.03,32.13,32.01,32.11,152291.0,31.1239,31.2211,31.1045,31.2017,152291.0
2023-06-07 10:50:00,32.11,32.24,32.08,32.22,187370.0,31.2017,31.328,31.1725,31.3086,187370.0
2023-06-07 11:00:00,32.23,32.25,32.16,32.16,170060.0,31.3183,31.3377,31.2503,31.2503,170060.0
2023-06-07 11:10:00,32.17,32.22,32.16,32.19,177261.0,31.26,31.3086,31.2503,31.2794,177261.0
2023-06-07 11:20:00,32.19,32.22,32.12,32.2,78830.0,31.2794,31.3086,31.2114,31.2891,78830.0
2023-06-07 11:30:00,32.2,32.23,32.19,32.2,75325.0,31.2891,31.3183,31.2794,31.2891,75325.0
2023-06-07 11:40:00,32.2,32.28,32.19,32.26,129156.0,31.2891,31.3669,31.2794,31.3474,129156.0
2023-06-07 11:50:00,32.25,32.25,32.16,32.16,111711.0,31.3377,31.3377,31.2503,31.2503,111711.0
2023-06-07 12:00:00,32.16,32.23,32.16,32.22,97120.0,31.2503,31.3183,31.2503,31.3086,97120.0
2023-06-07 12:10:00,32.22,32.39,32.2,32.38,150501.0,31.3086,31.4737,31.2891,31.464,150501.0
2023-06-07 12:20:00,32.38,32.38,32.31,32.35,139563.0,31.464,31.464,31.396,31.4349,139563.0
2023-06-07 12:30:00,32.36,32.5,32.35,32.5,120265.0,31.4446,31.5806,31.4349,31.5806,120265.0
2023-06-07 12:40:00,32.49,32.52,32.42,32.43,126207.0,31.5709,31.6001,31.5029,31.5126,126207.0
2023-06-07 12:50:00,32.42,32.42,32.36,32.41,86355.0,31.5029,31.5029,31.4446,31.4932,86355.0
2023-06-07 13:00:00,32.41,32.41,32.34,32.39,128235.0,31.4932,31.4932,31.4252,31.4737,128235.0
2023-06-07 13:10:00,32.39,32.41,32.31,32.32,114138.0,31.4737,31.4932,31.396,31.4057,114138.0
2023-06-07 13:20:00,32.32,32.38,32.29,32.35,135033.0,31.4057,31.464,31.3766,31.4349,135033.0
2023-06-07 13:30:00,32.35,32.39,32.32,32.37,121963.0,31.4349,31.4737,31.4057,31.4543,121963.0
2023-06-07 13:40:00,32.37,32.43,32.36,32.38,119806.0,31.4543,31.5126,31.4446,31.464,119806.0
2023-06-07 13:50:00,32.38,32.45,32.36,32.42,112845.0,31.464,31.5321,31.4446,31.5029,112845.0
2023-06-07 14:00:00,32.41,32.44,32.36,32.37,138398.0,31.4932,31.5223,31.4446,31.4543,138398.0
2023-06-07 14:10:00,32.37,32.4,32.33,32.37,117503.0,31.4543,31.4835,31.4154,31.4543,117503.0
2023-06-07 14:20:00,32.38,32.39,32.32,32.34,97235.0,31.464,31.4737,31.4057,31.4252,97235.0
2023-06-07 14:30:00,32.34,32.38,32.34,32.36,150025.0,31.4252,31.464,31.4252,31.4446,150025.0
2023-06-07 14:40:00,32.37,32.38,32.34,32.36,165560.0,31.4543,31.464,31.4252,31.4446,165560.0
2023-06-07 14:50:00,32.36,32.4,32.35,32.38,139618.0,31.4446,31.4835,31.4349,31.464,139618.0
2023-06-07 15:00:00,32.38,32.45,32.37,32.44,106632.0,31.464,31.5321,31.4543,31.5223,106632.0
2023-06-07 15:10:00,32.44,32.46,32.4,32.46,144120.0,31.5223,31.5418,31.4835,31.5418,144120.0
2023-06-07 15:20:00,32.46,32.51,32.45,32.51,185013.0,31.5418,31.5904,31.5321,31.5904,185013.0
2023-06-07 15:30:00,32.51,32.56,32.48,32.55,351313.0,31.5904,31.6389,31.5612,31.6292,351313.0
2023-06-07 15:40:00,32.55,32.57,32.5,32.55,380473.0,31.6292,31.6487,31.5806,31.6292,380473.0
2023-06-07 15:50:00,32.56,32.62,32.53,32.61,1269212.0,31.6389,31.6972,31.6098,31.6875,1269212.0
2023-06-08 09:30:00,32.59,32.63,32.34,32.36,237545.0,31.6681,31.707,31.4252,31.4446,237545.0
2023-06-08 09:40:00,32.36,32.36,32.06,32.09,242352.0,31.4446,31.4446,31.1531,31.1822,242352.0
2023-06-08 09:50:00,32.09,32.25,32.05,32.14,177562.0,31.1822,31.3377,31.1434,31.2308,177562.0
2023-06-08 10:00:00,32.14,32.33,32.13,32.33,154173.0,31.2308,31.4154,31.2211,31.4154,154173.0
2023-06-08 10:10:00,32.33,32.35,32.23,32.25,165440.0,31.4154,31.4349,31.3183,31.3377,165440.0
2023-06-08 10:20:00,32.24,32.35,32.2,32.29,147146.0,31.328,31.4349,31.2891,31.3766,147146.0
2023-06-08 10:30:00,32.29,32.33,32.26,32.26,95661.0,31.3766,31.4154,31.3474,31.3474,95661.0
2023-06-08 10:40:00,32.27,32.36,32.26,32.35,105821.0,31.3571,31.4446,31.3474,31.4349,105821.0
2023-06-08 10:50:00,32.36,32.37,32.31,32.33,87603.0,31.4446,31.4543,31.396,31.4154,87603.0
2023-06-08 11:00:00,32.33,32.34,32.24,32.24,150266.0,31.4154,31.4252,31.328,31.328,150266.0
2023-06-08 11:10:00,32.25,32.32,32.25,32.29,138685.0,31.3377,31.4057,31.3377,31.3766,138685.0
2023-06-08 11:20:00,32.29,32.34,32.28,32.34,90678.0,31.3766,31.4252,31.3669,31.4252,90678.0
2023-06-08 11:30:00,32.34,32.39,32.32,32.37,95571.0,31.4252,31.4737,31.4057,31.4543,95571.0
2023-06-08 11:40:00,32.38,32.38,32.31,32.34,112031.0,31.464,31.464,31.396,31.4252,112031.0
2023-06-08 11:50:00,32.33,32.35,32.31,32.34,146927.0,31.4154,31.4349,31.396,31.4252,146927.0
2023-06-08 12:00:00,32.34,32.43,32.33,32.4,156705.0,31.4252,31.5126,31.4154,31.4835,156705.0
2023-06-08 12:10:00,32.4,32.42,32.38,32.4,106249.0,31.4835,31.5029,31.464,31.4835,106249.0
2023-06-08 12:20:00,32.4,32.46,32.38,32.45,119034.0,31.4835,31.5418,31.464,31.5321,119034.0
2023-06-08 12:30:00,32.45,32.48,32.4,32.41,118293.0,31.5321,31.5612,31.4835,31.4932,118293.0
2023-06-08 12:40:00,32.41,32.43,32.39,32.4,85165.0,31.4932,31.5126,31.4737,31.4835,85165.0
2023-06-08 12:50:00,32.41,32.42,32.39,32.41,68399.0,31.4932,31.5029,31.4737,31.4932,68399.0
2023-06-08 13:00:00,32.41,32.42,32.39,32.4,101280.0,31.4932,31.5029,31.4737,31.4835,101280.0
2023-06-08 13:10:00,32.4,32.42,32.34,32.41,79630.0,31.4835,31.5029,31.4252,31.4932,79630.0
2023-06-08 13:20:00,32.41,32.43,32.38,32.41,81112.0,31.4932,31.5126,31.464,31.4932,81112.0
2023-06-08 13:30:00,32.41,32.44,32.39,32.4,68676.0,31.4932,31.5223,31.4737,31.4835,68676.0
2023-06-08 13:40:00,32.4,32.41,32.38,32.41,82867.0,31.4835,31.4932,31.464,31.4932,82867.0
2023-06-08 13:50:00,32.41,32.44,32.4,32.44,55726.0,31.4932,31.5223,31.4835,31.5223,55726.0
2023-06-08 14:00:00,32.44,32.47,32.43,32.47,65814.0,31.5223,31.5515,31.5126,31.5515,65814.0
2023-06-08 14:10:00,32.47,32.5,32.45,32.48,81094.0,31.5515,31.5806,31.5321,31.5612,81094.0
2023-06-08 14:20:00,32.48,32.55,32.48,32.54,144029.0,31.5612,31.6292,31.5612,31.6195,144029.0
2023-06-08 14:30:00,32.53,32.56,32.52,32.52,94546.0,31.6098,31.6389,31.6001,31.6001,94546.0
2023-06-08 14:40:00,32.52,32.56,32.51,32.54,171706.0,31.6001,31.6389,31.5904,31.6195,171706.0
2023-06-08 14:50:00,32.53,32.55,32.51,32.52,116668.0,31.6098,31.6292,31.5904,31.6001,116668.0
2023-06-08 15:00:00,32.52,32.55,32.52,32.55,114063.0,31.6001,31.6292,31.6001,31.6292,114063.0
2023-06-08 15:10:00,32.55,32.55,32.51,32.53,155341.0,31.6292,31.6292,31.5904,31.6098,155341.0
2023-06-08 15:20:00,32.52,32.59,32.52,32.59,177079.0,31.6001,31.6681,31.6001,31.6681,177079.0
2023-06-08 15:30:00,32.59,32.59,32.55,32.59,353393.0,31.6681,31.6681,31.6292,31.6681,353393.0
2023-06-08 15:40:00,32.58,32.63,32.57,32.63,329183.0,31.6584,31.707,31.6487,31.707,329183.0
2023-06-08 15:50:00,32.63,32.65,32.55,32.57,1224351.0,31.707,31.7264,31.6292,31.6487,1224351.0
2023-06-09 09:30:00,32.55,32.72,32.52,32.64,290017.0,31.6292,31.7944,31.6001,31.7167,290017.0
2023-06-09 09:40:00,32.65,32.67,32.51,32.55,205179.0,31.7264,31.7458,31.5904,31.6292,205179.0
2023-06-09 09:50:00,32.57,32.62,32.42,32.44,122343.0,31.6487,31.6972,31.5029,31.5223,122343.0
2023-06-09 10:00:00,32.45,32.58,32.44,32.55,161373.0,31.5321,31.6584,31.5223,31.6292,161373.0
2023-06-09 10:10:00,32.55,32.56,32.51,32.55,103677.0,31.6292,31.6389,31.5904,31.6292,103677.0
2023-06-09 10:20:00,32.55,32.57,32.5,32.55,107029.0,31.6292,31.6487,31.5806,31.6292,107029.0
2023-06-09 10:30:00,32.56,32.57,32.5,32.53,160061.0,31.6389,31.6487,31.5806,31.6098,160061.0
2023-06-09 10:40:00,32.53,32.59,32.5,32.53,155337.0,31.6098,31.6681,31.5806,31.6098,155337.0
2023-06-09 10:50:00,32.53,32.55,32.48,32.49,122266.0,31.6098,31.6292,31.5612,31.5709,122266.0
2023-06-09 11:00:00,32.49,32.49,32.36,32.4,118882.0,31.5709,31.5709,31.4446,31.4835,118882.0
2023-06-09 11:10:00,32.4,32.44,32.38,32.41,92346.0,31.4835,31.5223,31.464,31.4932,92346.0
2023-06-09 11:20:00,32.4,32.4,32.24,32.26,134545.0,31.4835,31.4835,31.328,31.3474,134545.0
2023-06-09 11:30:00,32.26,32.26,32.19,32.2,161544.0,31.3474,31.3474,31.2794,31.2891,161544.0
2023-06-09 11:40:00,32.21,32.28,32.2,32.26,115889.0,31.2988,31.3669,31.2891,31.3474,115889.0
2023-06-09 11:50:00,32.26,32.27,32.19,32.2,109820.0,31.3474,31.3571,31.2794,31.2891,109820.0
2023-06-09 12:00:00,32.2,32.24,32.14,32.2,114224.0,31.2891,31.328,31.2308,31.2891,114224.0
2023-06-09 12:10:00,32.2,32.27,32.19,32.26,82362.0,31.2891,31.3571,31.2794,31.3474,82362.0
2023-06-09 12:20:00,32.26,32.29,32.23,32.27,115597.0,31.3474,31.3766,31.3183,31.3571,115597.0
2023-06-09 12:30:00,32.27,32.29,32.24,32.25,95706.0,31.3571,31.3766,31.328,31.3377,95706.0
2023-06-09 12:40:00,32.24,32.28,32.23,32.24,112430.0,31.328,31.3669,31.3183,31.328,112430.0
2023-06-09 12:50:00,32.25,32.26,32.22,32.25,62844.0,31.3377,31.3474,31.3086,31.3377,62844.0
2023-06-09 13:00:00,32.25,32.28,32.22,32.27,68485.0,31.3377,31.3669,31.3086,31.3571,68485.0
2023-06-09 13:10:00,32.27,32.29,32.25,32.25,82098.0,31.3571,31.3766,31.3377,31.3377,82098.0
2023-06-09 13:20:00,32.26,32.28,32.22,32.27,74615.0,31.3474,31.3669,31.3086,31.3571,74615.0
2023-06-09 13:30:00,32.27,32.29,32.25,32.26,48031.0,31.3571,31.3766,31.3377,31.3474,48031.0
2023-06-09 13:40:00,32.26,32.33,32.25,32.32,69449.0,31.3474,31.4154,31.3377,31.4057,69449.0
2023-06-09 13:50:00,32.32,32.32,32.27,32.3,107793.0,31.4057,31.4057,31.3571,31.3863,107793.0
2023-06-09 14:00:00,32.3,32.3,32.26,32.27,44195.0,31.3863,31.3863,31.3474,31.3571,44195.0
2023-06-09 14:10:00,32.28,32.31,32.27,32.3,70305.0,31.3669,31.396,31.3571,31.3863,70305.0
2023-06-09 14:20:00,32.3,32.33,32.28,32.29,70602.0,31.3863,31.4154,31.3669,31.3766,70602.0
2023-06-09 14:30:00,32.29,32.31,32.27,32.3,64978.0,31.3766,31.396,31.3571,31.3863,64978.0
2023-06-09 14:40:00,32.3,32.31,32.27,32.28,83983.0,31.3863,31.396,31.3571,31.3669,83983.0
2023-06-09 14:50:00,32.29,32.31,32.28,32.3,64774.0,31.3766,31.396,31.3669,31.3863,64774.0
2023-06-09 15:00:00,32.31,32.35,32.29,32.3,82167.0,31.396,31.4349,31.3766,31.3863,82167.0
2023-06-09 15:10:00,32.29,32.31,32.28,32.31,70912.0,31.3766,31.396,31.3669,31.396,70912.0
2023-06-09 15:20:00,32.3,32.33,32.3,32.32,121036.0,31.3863,31.4154,31.3863,31.4057,121036.0
2023-06-09 15:30:00,32.33,32.34,32.28,32.32,196934.0,31.4154,31.4252,31.3669,31.4057,196934.0
2023-06-09 15:40:00,32.32,32.33,32.29,32.32,149679.0,31.4057,31.4154,31.3766,31.4057,149679.0
2023-06-09 15:50:00,32.31,32.33,32.29,32.31,639415.0,31.396,31.4154,31.3766,31.396,639415.0
2023-06-12 09:30:00,32.29,32.29,31.99,32.09,269799.0,31.3766,31.3766,31.0851,31.1822,269799.0
2023-06-12 09:40:00,32.09,32.11,31.95,32.03,172081.0,31.1822,31.2017,31.0462,31.1239,172081.0
2023-06-12 09:50:00,32.03,32.15,32.0,32.09,172013.0,31.1239,31.2405,31.0948,31.1822,172013.0
2023-06-12 10:00:00,32.09,32.1,32.0,32.08,142338.0,31.1822,31.192,31.0948,31.1725,142338.0
2023-06-12 10:10:00,32.08,32.19,32.03,32.18,111882.0,31.1725,31.2794,31.1239,31.2697,111882.0
2023-06-12 10:20:00,32.17,32.18,32.09,32.16,124671.0,31.26,31.2697,31.1822,31.2503,124671.0
2023-06-12 10:30:00,32.16,32.16,32.06,32.07,91073.0,31.2503,31.2503,31.1531,31.1628,91073.0
2023-06-12 10:40:00,32.08,32.12,31.99,32.01,157489.0,31.1725,31.2114,31.0851,31.1045,157489.0
2023-06-12 10:50:00,32.01,32.05,31.96,31.99,213494.0,31.1045,31.1434,31.0559,31.0851,213494.0
2023-06-12 11:00:00,31.99,32.01,31.89,31.91,138686.0,31.0851,31.1045,30.9879,31.0073,138686.0
2023-06-12 11:10:00,31.91,31.91,31.84,31.85,225260.0,31.0073,31.0073,30.9393,30.949,225260.0
2023-06-12 11:20:00,31.85,31.86,31.79,31.8,109278.0,30.949,30.9587,30.8907,30.9004,109278.0
2023-06-12 11:30:00,31.8,31.86,31.73,31.85,520378.0,30.9004,30.9587,30.8324,30.949,520378.0
2023-06-12 11:40:00,31.84,31.96,31.83,31.95,217188.0,30.9393,31.0559,30.9296,31.0462,217188.0
2023-06-12 11:50:00,31.96,32.06,31.95,31.99,217756.0,31.0559,31.1531,31.0462,31.0851,217756.0
2023-06-12 12:00:00,31.99,32.1,31.97,32.09,154348.0,31.0851,31.192,31.0656,31.1822,154348.0
2023-06-12 12:10:00,32.09,32.09,32.04,32.04,66526.0,31.1822,31.1822,31.1336,31.1336,66526.0
2023-06-12 12:20:00,32.04,32.06,32.03,32.05,137982.0,31.1336,31.1531,31.1239,31.1434,137982.0
2023-06-12 12:30:00,32.04,32.1,32.03,32.09,68455.0,31.1336,31.192,31.1239,31.1822,68455.0
2023-06-12 12:40:00,32.09,32.17,32.08,32.15,171721.0,31.1822,31.26,31.1725,31.2405,171721.0
2023-06-12 12:50:00,32.15,32.15,32.11,32.13,89512.0,31.2405,31.2405,31.2017,31.2211,89512.0
2023-06-12 13:00:00,32.13,32.16,32.12,32.16,100674.0,31.2211,31.2503,31.2114,31.2503,100674.0
2023-06-12 13:10:00,32.16,32.19,32.15,32.16,154407.0,31.2503,31.2794,31.2405,31.2503,154407.0
2023-06-12 13:20:00,32.16,32.17,32.14,32.15,92188.0,31.2503,31.26,31.2308,31.2405,92188.0
2023-06-12 13:30:00,32.15,32.18,32.11,32.18,99625.0,31.2405,31.2697,31.2017,31.2697,99625.0
2023-06-12 13:40:00,32.18,32.24,32.18,32.23,113973.0,31.2697,31.328,31.2697,31.3183,113973.0
2023-06-12 13:50:00,32.23,32.23,32.2,32.22,61161.0,31.3183,31.3183,31.2891,31.3086,61161.0
2023-06-12 14:00:00,32.22,32.25,32.19,32.25,107368.0,31.3086,31.3377,31.2794,31.3377,107368.0
2023-06-12 14:10:00,32.25,32.26,32.21,32.25,118095.0,31.3377,31.3474,31.2988,31.3377,118095.0
2023-06-12 14:20:00,32.25,32.25,32.21,32.23,68163.0,31.3377,31.3377,31.2988,31.3183,68163.0
2023-06-12 14:30:00,32.23,32.28,32.23,32.27,97985.0,31.3183,31.3669,31.3183,31.3571,97985.0
2023-06-12 14:40:00,32.27,32.32,32.26,32.32,111238.0,31.3571,31.4057,31.3474,31.4057,111238.0
2023-06-12 14:50:00,32.32,32.35,32.29,32.35,98283.0,31.4057,31.4349,31.3766,31.4349,98283.0
2023-06-12 15:00:00,32.34,32.42,32.34,32.37,123172.0,31.4252,31.5029,31.4252,31.4543,123172.0
2023-06-12 15:10:00,32.37,32.44,32.36,32.39,134936.0,31.4543,31.5223,31.4446,31.4737,134936.0
2023-06-12 15:20:00,32.39,32.4,32.37,32.4,172173.0,31.4737,31.4835,31.4543,31.4835,172173.0
2023-06-12 15:30:00,32.4,32.45,32.37,32.44,814601.0,31.4835,31.5321,31.4543,31.5223,814601.0
2023-06-12 15:40:00,32.44,32.49,32.43,32.45,244230.0,31.5223,31.5709,31.5126,31.5321,244230.0
2023-06-12 15:50:00,32.45,32.49,32.39,32.43,1012870.0,31.5321,31.5709,31.4737,31.5126,1012870.0
2023-06-13 09:30:00,32.56,32.63,32.39,32.53,618333.0,31.6389,31.707,31.4737,31.6098,618333.0
2023-06-13 09:40:00,32.52,32.74,32.5,32.7,289044.0,31.6001,31.8138,31.5806,31.775,289044.0
2023-06-13 09:50:00,32.7,32.75,32.59,32.62,357273.0,31.775,31.8236,31.6681,31.6972,357273.0
2023-06-13 10:00:00,32.63,32.68,32.53,32.58,313003.0,31.707,31.7555,31.6098,31.6584,313003.0
2023-06-13 10:10:00,32.57,32.57,32.47,32.55,200525.0,31.6487,31.6487,31.5515,31.6292,200525.0
2023-06-13 10:20:00,32.55,32.68,32.53,32.68,193227.0,31.6292,31.7555,31.6098,31.7555,193227.0
2023-06-13 10:30:00,32.68,32.74,32.59,32.69,637605.0,31.7555,31.8138,31.6681,31.7653,637605.0
2023-06-13 10:40:00,32.69,32.76,32.65,32.76,182417.0,31.7653,31.8333,31.7264,31.8333,182417.0
2023-06-13 10:50:00,32.75,32.82,32.74,32.8,195982.0,31.8236,31.8916,31.8138,31.8722,195982.0
2023-06-13 11:00:00,32.8,32.82,32.74,32.76,158189.0,31.8722,31.8916,31.8138,31.8333,158189.0
2023-06-13 11:10:00,32.76,32.87,32.76,32.86,226102.0,31.8333,31.9402,31.8333,31.9305,226102.0
2023-06-13 11:20:00,32.87,32.96,32.84,32.86,187280.0,31.9402,32.0276,31.911,31.9305,187280.0
2023-06-13 11:30:00,32.86,32.87,32.75,32.76,169639.0,31.9305,31.9402,31.8236,31.8333,169639.0
2023-06-13 11:40:00,32.76,32.78,32.68,32.7,117519.0,31.8333,31.8527,31.7555,31.775,117519.0
2023-06-13 11:50:00,32.69,32.84,32.69,32.76,277565.0,31.7653,31.911,31.7653,31.8333,277565.0
2023-06-13 12:00:00,32.75,32.86,32.69,32.85,414238.0,31.8236,31.9305,31.7653,31.9207,414238.0
2023-06-13 12:10:00,32.86,32.88,32.78,32.79,723584.0,31.9305,31.9499,31.8527,31.8624,723584.0
2023-06-13 12:20:00,32.79,32.86,32.76,32.78,219589.0,31.8624,31.9305,31.8333,31.8527,219589.0
2023-06-13 12:30:00,32.79,32.86,32.77,32.84,206455.0,31.8624,31.9305,31.843,31.911,206455.0
2023-06-13 12:40:00,32.84,32.89,32.83,32.83,283348.0,31.911,31.9596,31.9013,31.9013,283348.0
2023-06-13 12:50:00,32.84,32.88,32.81,32.87,159792.0,31.911,31.9499,31.8819,31.9402,159792.0
2023-06-13 13:00:00,32.87,32.87,32.8,32.8,270026.0,31.9402,31.9402,31.8722,31.8722,270026.0
2023-06-13 13:10:00,32.81,32.83,32.78,32.82,145729.0,31.8819,31.9013,31.8527,31.8916,145729.0
2023-06-13 13:20:00,32.82,32.86,32.76,32.8,350528.0,31.8916,31.9305,31.8333,31.8722,350528.0
2023-06-13 13:30:00,32.8,32.82,32.79,32.82,156679.0,31.8722,31.8916,31.8624,31.8916,156679.0
2023-06-13 13:40:00,32.82,32.83,32.79,32.81,195809.0,31.8916,31.9013,31.8624,31.8819,195809.0
2023-06-13 13:50:00,32.81,32.83,32.79,32.82,137055.0,31.8819,31.9013,31.8624,31.8916,137055.0
2023-06-13 14:00:00,32.82,32.84,32.79,32.81,149821.0,31.8916,31.911,31.8624,31.8819,149821.0
2023-06-13 14:10:00,32.81,32.83,32.79,32.8,177544.0,31.8819,31.9013,31.8624,31.8722,177544.0
2023-06-13 14:20:00,32.81,32.82,32.79,32.79,164669.0,31.8819,31.8916,31.8624,31.8624,164669.0
2023-06-13 14:30:00,32.8,32.8,32.69,32.72,238461.0,31.8722,31.8722,31.7653,31.7944,238461.0
2023-06-13 14:40:00,32.72,32.73,32.67,32.67,197435.0,31.7944,31.8041,31.7458,31.7458,197435.0
2023-06-13 14:50:00,32.67,32.68,32.63,32.64,174670.0,31.7458,31.7555,31.707,31.7167,174670.0
2023-06-13 15:00:00,32.65,32.67,32.62,32.66,248349.0,31.7264,31.7458,31.6972,31.7361,248349.0
2023-06-13 15:10:00,32.66,32.69,32.62,32.66,362460.0,31.7361,31.7653,31.6972,31.7361,362460.0
2023-06-13 15:20:00,32.66,32.71,32.66,32.69,217787.0,31.7361,31.7847,31.7361,31.7653,217787.0
2023-06-13 15:30:00,32.69,32.72,32.66,32.7,313248.0,31.7653,31.7944,31.7361,31.775,313248.0
2023-06-13 15:40:00,32.7,32.71,32.66,32.69,393142.0,31.775,31.7847,31.7361,31.7653,393142.0
2023-06-13 15:50:00,32.69,32.7,32.63,32.67,1218323.0,31.7653,31.775,31.707,31.7458,1218323.0
2023-06-14 09:30:00,32.82,33.03,32.71,32.96,364702.0,31.8916,32.0956,31.7847,32.0276,364702.0
2023-06-14 09:40:00,32.97,33.0,32.84,32.89,256527.0,32.0373,32.0665,31.911,31.9596,256527.0
2023-06-14 09:50:00,32.9,32.91,32.75,32.75,385917.0,31.9693,31.979,31.8236,31.8236,385917.0
2023-06-14 10:00:00,32.76,32.83,32.72,32.8,241150.0,31.8333,31.9013,31.7944,31.8722,241150.0
2023-06-14 10:10:00,32.8,32.98,32.77,32.93,295587.0,31.8722,32.0471,31.843,31.9985,295587.0
2023-06-14 10:20:00,32.94,33.15,32.9,33.05,483027.0,32.0082,32.2122,31.9693,32.1151,483027.0
2023-06-14 10:30:00,33.06,33.16,33.06,33.09,173577.0,32.1248,32.222,32.1248,32.1539,173577.0
2023-06-14 10:40:00,33.09,33.17,33.05,33.11,186181.0,32.1539,32.2317,32.1151,32.1734,186181.0
2023-06-14 10:50:00,33.11,33.3,33.1,33.3,271357.0,32.1734,32.358,32.1637,32.358,271357.0
2023-06-14 11:00:00,33.3,33.42,33.21,33.23,449620.0,32.358,32.4746,32.2706,32.29,449620.0
2023-06-14 11:10:00,33.23,33.33,33.16,33.33,183251.0,32.29,32.3872,32.222,32.3872,183251.0
2023-06-14 11:20:00,33.33,33.38,33.31,33.37,185482.0,32.3872,32.4357,32.3677,32.426,185482.0
2023-06-14 11:30:00,33.37,33.45,33.35,33.44,320208.0,32.426,32.5038,32.4066,32.494,320208.0
2023-06-14 11:40:00,33.44,33.46,33.35,33.45,332781.0,32.494,32.5135,32.4066,32.5038,332781.0
2023-06-14 11:50:00,33.45,33.46,33.4,33.45,278442.0,32.5038,32.5135,32.4552,32.5038,278442.0
2023-06-14 12:00:00,33.45,33.47,33.4,33.46,469101.0,32.5038,32.5232,32.4552,32.5135,469101.0
2023-06-14 12:10:00,33.45,33.49,33.42,33.48,244283.0,32.5038,32.5426,32.4746,32.5329,244283.0
2023-06-14 12:20:00,33.48,33.5,33.41,33.46,146631.0,32.5329,32.5523,32.4649,32.5135,146631.0
2023-06-14 12:30:00,33.45,33.47,33.36,33.37,288894.0,32.5038,32.5232,32.4163,32.426,288894.0
2023-06-14 12:40:00,33.38,33.4,33.32,33.37,278878.0,32.4357,32.4552,32.3774,32.426,278878.0
2023-06-14 12:50:00,33.37,33.37,33.33,33.36,138482.0,32.426,32.426,32.3872,32.4163,138482.0
2023-06-14 13:00:00,33.36,33.38,33.29,33.32,315656.0,32.4163,32.4357,32.3483,32.3774,315656.0
2023-06-14 13:10:00,33.31,33.34,33.28,33.28,142909.0,32.3677,32.3969,32.3386,32.3386,142909.0
2023-06-14 13:20:00,33.29,33.3,33.25,33.29,83080.0,32.3483,32.358,32.3094,32.3483,83080.0
2023-06-14 13:30:00,33.29,33.3,33.24,33.28,91510.0,32.3483,32.358,32.2997,32.3386,91510.0
2023-06-14 13:40:00,33.29,33.31,33.25,33.3,116932.0,32.3483,32.3677,32.3094,32.358,116932.0
2023-06-14 13:50:00,33.3,33.37,33.27,33.34,237526.0,32.358,32.426,32.3289,32.3969,237526.0
2023-06-14 14:00:00,33.33,33.33,33.03,33.09,242201.0,32.3872,32.3872,32.0956,32.1539,242201.0
2023-06-14 14:10:00,33.09,33.15,33.0,33.07,242915.0,32.1539,32.2122,32.0665,32.1345,242915.0
2023-06-14 14:20:00,33.07,33.11,33.0,33.04,272697.0,32.1345,32.1734,32.0665,32.1054,272697.0
2023-06-14 14:30:00,33.04,33.12,32.97,33.05,331482.0,32.1054,32.1831,32.0373,32.1151,331482.0
2023-06-14 14:40:00,33.05,33.25,33.04,33.23,238425.0,32.1151,32.3094,32.1054,32.29,238425.0
2023-06-14 14:50:00,33.24,33.28,33.14,33.16,187719.0,32.2997,32.3386,32.2025,32.222,187719.0
2023-06-14 15:00:00,33.16,33.3,33.1,33.3,280056.0,32.222,32.358,32.1637,32.358,280056.0
2023-06-14 15:10:00,33.3,33.32,33.08,33.11,247805.0,32.358,32.3774,32.1442,32.1734,247805.0
2023-06-14 15:20:00,33.11,33.23,33.1,33.16,296632.0,32.1734,32.29,32.1637,32.222,296632.0
2023-06-14 15:30:00,33.16,33.18,33.13,33.16,292532.0,32.222,32.2414,32.1928,32.222,292532.0
2023-06-14 15:40:00,33.16,33.18,33.05,33.06,393985.0,32.222,32.2414,32.1151,32.1248,393985.0
2023-06-14 15:50:00,33.07,33.11,32.98,33.11,986431.0,32.1345,32.1734,32.0471,32.1734,986431.0
2023-06-15 09:30:00,33.06,33.26,32.98,33.15,303453.0,32.1248,32.3191,32.0471,32.2122,303453.0
2023-06-15 09:40:00,33.16,33.24,33.1,33.2,172166.0,32.222,32.2997,32.1637,32.2608,172166.0
2023-06-15 09:50:00,33.21,33.24,33.15,33.23,117958.0,32.2706,32.2997,32.2122,32.29,117958.0
2023-06-15 10:00:00,33.23,33.27,33.12,33.2,180514.0,32.29,32.3289,32.1831,32.2608,180514.0
2023-06-15 10:10:00,33.2,33.23,33.1,33.15,122216.0,32.2608,32.29,32.1637,32.2122,122216.0
2023-06-15 10:20:00,33.16,33.2,33.13,33.17,116260.0,32.222,32.2608,32.1928,32.2317,116260.0
2023-06-15 10:30:00,33.18,33.19,33.08,33.1,109484.0,32.2414,32.2511,32.1442,32.1637,109484.0
2023-06-15 10:40:00,33.1,33.17,33.09,33.15,91788.0,32.1637,32.2317,32.1539,32.2122,91788.0
2023-06-15 10:50:00,33.15,33.15,33.08,33.14,143499.0,32.2122,32.2122,32.1442,32.2025,143499.0
2023-06-15 11:00:00,33.14,33.16,33.09,33.14,82360.0,32.2025,32.222,32.1539,32.2025,82360.0
2023-06-15 11:10:00,33.14,33.25,33.13,33.25,101137.0,32.2025,32.3094,32.1928,32.3094,101137.0
2023-06-15 11:20:00,33.26,33.36,33.25,33.36,135288.0,32.3191,32.4163,32.3094,32.4163,135288.0
2023-06-15 11:30:00,33.36,33.36,33.28,33.34,176161.0,32.4163,32.4163,32.3386,32.3969,176161.0
2023-06-15 11:40:00,33.35,33.36,33.27,33.3,115971.0,32.4066,32.4163,32.3289,32.358,115971.0
2023-06-15 11:50:00,33.3,33.36,33.29,33.31,79992.0,32.358,32.4163,32.3483,32.3677,79992.0
2023-06-15 12:00:00,33.3,33.32,33.24,33.27,91721.0,32.358,32.3774,32.2997,32.3289,91721.0
2023-06-15 12:10:00,33.27,33.28,33.23,33.25,97716.0,32.3289,32.3386,32.29,32.3094,97716.0
2023-06-15 12:20:00,33.25,33.32,33.25,33.32,73424.0,32.3094,32.3774,32.3094,32.3774,73424.0
2023-06-15 12:30:00,33.32,33.39,33.29,33.38,106793.0,32.3774,32.4455,32.3483,32.4357,106793.0
2023-06-15 12:40:00,33.37,33.39,33.34,33.37,81883.0,32.426,32.4455,32.3969,32.426,81883.0
2023-06-15 12:50:00,33.37,33.4,33.33,33.35,87356.0,32.426,32.4552,32.3872,32.4066,87356.0
2023-06-15 13:00:00,33.36,33.36,33.28,33.3,64118.0,32.4163,32.4163,32.3386,32.358,64118.0
2023-06-15 13:10:00,33.3,33.36,33.27,33.36,80178.0,32.358,32.4163,32.3289,32.4163,80178.0
2023-06-15 13:20:00,33.36,33.4,33.35,33.38,108258.0,32.4163,32.4552,32.4066,32.4357,108258.0
2023-06-15 13:30:00,33.39,33.4,33.36,33.38,96776.0,32.4455,32.4552,32.4163,32.4357,96776.0
2023-06-15 13:40:00,33.38,33.43,33.36,33.43,84977.0,32.4357,32.4843,32.4163,32.4843,84977.0
2023-06-15 13:50:00,33.43,33.5,33.4,33.5,318012.0,32.4843,32.5523,32.4552,32.5523,318012.0
2023-06-15 14:00:00,33.5,33.51,33.41,33.43,204538.0,32.5523,32.5621,32.4649,32.4843,204538.0
2023-06-15 14:10:00,33.43,33.46,33.41,33.45,126118.0,32.4843,32.5135,32.4649,32.5038,126118.0
2023-06-15 14:20:00,33.44,33.47,33.43,33.44,183614.0,32.494,32.5232,32.4843,32.494,183614.0
2023-06-15 14:30:00,33.44,33.51,33.44,33.48,158862.0,32.494,32.5621,32.494,32.5329,158862.0
2023-06-15 14:40:00,33.48,33.52,33.46,33.5,171855.0,32.5329,32.5718,32.5135,32.5523,171855.0
2023-06-15 14:50:00,33.5,33.58,33.49,33.55,170789.0,32.5523,32.6301,32.5426,32.6009,170789.0
2023-06-15 15:00:00,33.55,33.58,33.51,33.54,148581.0,32.6009,32.6301,32.5621,32.5912,148581.0
2023-06-15 15:10:00,33.54,33.56,33.49,33.52,185001.0,32.5912,32.6107,32.5426,32.5718,185001.0
2023-06-15 15:20:00,33.52,33.53,33.49,33.53,188349.0,32.5718,32.5815,32.5426,32.5815,188349.0
2023-06-15 15:30:00,33.52,33.54,33.48,33.5,254396.0,32.5718,32.5912,32.5329,32.5523,254396.0
2023-06-15 15:40:00,33.5,33.55,33.49,33.55,288688.0,32.5523,32.6009,32.5426,32.6009,288688.0
2023-06-15 15:50:00,33.55,33.58,33.53,33.57,1031259.0,32.6009,32.6301,32.5815,32.6204,1031259.0
2023-06-16 09:30:00,33.63,33.75,33.4,33.47,3415030.0,32.6787,32.7953,32.4552,32.5232,3415030.0
2023-06-16 09:40:00,33.47,33.54,33.39,33.43,287044.0,32.5232,32.5912,32.4455,32.4843,287044.0
2023-06-16 09:50:00,33.43,33.56,33.42,33.47,382993.0,32.4843,32.6107,32.4746,32.5232,382993.0
2023-06-16 10:00:00,33.47,33.57,33.46,33.51,223883.0,32.5232,32.6204,32.5135,32.5621,223883.0
2023-06-16 10:10:00,33.51,33.53,33.36,33.36,206387.0,32.5621,32.5815,32.4163,32.4163,206387.0
2023-06-16 10:20:00,33.36,33.43,33.34,33.43,306316.0,32.4163,32.4843,32.3969,32.4843,306316.0
2023-06-16 10:30:00,33.43,33.44,33.34,33.37,182371.0,32.4843,32.494,32.3969,32.426,182371.0
2023-06-16 10:40:00,33.36,33.38,33.3,33.37,149905.0,32.4163,32.4357,32.358,32.426,149905.0
2023-06-16 10:50:00,33.36,33.41,33.34,33.41,206643.0,32.4163,32.4649,32.3969,32.4649,206643.0
2023-06-16 11:00:00,33.41,33.41,33.3,33.33,206145.0,32.4649,32.4649,32.358,32.3872,206145.0
2023-06-16 11:10:00,33.33,33.39,33.32,33.33,108718.0,32.3872,32.4455,32.3774,32.3872,108718.0
2023-06-16 11:20:00,33.32,33.33,33.26,33.32,175499.0,32.3774,32.3872,32.3191,32.3774,175499.0
2023-06-16 11:30:00,33.31,33.33,33.24,33.28,117936.0,32.3677,32.3872,32.2997,32.3386,117936.0
2023-06-16 11:40:00,33.28,33.29,33.24,33.29,136309.0,32.3386,32.3483,32.2997,32.3483,136309.0
2023-06-16 11:50:00,33.28,33.34,33.26,33.34,127186.0,32.3386,32.3969,32.3191,32.3969,127186.0
2023-06-16 12:00:00,33.34,33.37,33.31,33.37,237883.0,32.3969,32.426,32.3677,32.426,237883.0
2023-06-16 12:10:00,33.37,33.39,33.35,33.39,129763.0,32.426,32.4455,32.4066,32.4455,129763.0
2023-06-16 12:20:00,33.39,33.45,33.38,33.44,92718.0,32.4455,32.5038,32.4357,32.494,92718.0
2023-06-16 12:30:00,33.44,33.44,33.38,33.41,124016.0,32.494,32.494,32.4357,32.4649,124016.0
2023-06-16 12:40:00,33.41,33.42,33.39,33.4,108321.0,32.4649,32.4746,32.4455,32.4552,108321.0
2023-06-16 12:50:00,33.41,33.45,33.4,33.4,123083.0,32.4649,32.5038,32.4552,32.4552,123083.0
2023-06-16 13:00:00,33.41,33.41,33.35,33.36,112847.0,32.4649,32.4649,32.4066,32.4163,112847.0
2023-06-16 13:10:00,33.36,33.39,33.35,33.38,97132.0,32.4163,32.4455,32.4066,32.4357,97132.0
2023-06-16 13:20:00,33.38,33.41,33.37,33.39,107564.0,32.4357,32.4649,32.426,32.4455,107564.0
2023-06-16 13:30:00,33.39,33.42,33.32,33.36,228685.0,32.4455,32.4746,32.3774,32.4163,228685.0
2023-06-16 13:40:00,33.36,33.4,33.35,33.39,83022.0,32.4163,32.4552,32.4066,32.4455,83022.0
2023-06-16 13:50:00,33.4,33.41,33.34,33.4,134163.0,32.4552,32.4649,32.3969,32.4552,134163.0
2023-06-16 14:00:00,33.4,33.4,33.37,33.39,114781.0,32.4552,32.4552,32.426,32.4455,114781.0
2023-06-16 14:10:00,33.39,33.43,33.37,33.4,129313.0,32.4455,32.4843,32.426,32.4552,129313.0
2023-06-16 14:20:00,33.4,33.4,33.37,33.39,87196.0,32.4552,32.4552,32.426,32.4455,87196.0
2023-06-16 14:30:00,33.38,33.39,33.34,33.39,195410.0,32.4357,32.4455,32.3969,32.4455,195410.0
2023-06-16 14:40:00,33.39,33.4,33.36,33.36,94086.0,32.4455,32.4552,32.4163,32.4163,94086.0
2023-06-16 14:50:00,33.37,33.39,33.35,33.36,135803.0,32.426,32.4455,32.4066,32.4163,135803.0
2023-06-16 15:00:00,33.37,33.38,33.3,33.33,154191.0,32.426,32.4357,32.358,32.3872,154191.0
2023-06-16 15:10:00,33.33,33.34,33.25,33.26,191106.0,32.3872,32.3969,32.3094,32.3191,191106.0
2023-06-16 15:20:00,33.27,33.3,33.23,33.26,217727.0,32.3289,32.358,32.29,32.3191,217727.0
2023-06-16 15:30:00,33.26,33.3,33.25,33.27,247100.0,32.3191,32.358,32.3094,32.3289,247100.0
2023-06-16 15:40:00,33.27,33.28,33.19,33.2,420290.0,32.3289,32.3386,32.2511,32.2608,420290.0
2023-06-16 15:50:00,33.21,33.23,33.12,33.21,1767940.0,32.2706,32.29,32.1831,32.2706,1767940.0
2023-06-20 09:30:00,33.22,33.37,33.12,33.25,461549.0,32.2803,32.426,32.1831,32.3094,461549.0
2023-06-20 09:40:00,33.26,33.26,33.02,33.06,202374.0,32.3191,32.3191,32.0859,32.1248,202374.0
2023-06-20 09:50:00,33.06,33.26,33.05,33.25,219392.0,32.1248,32.3191,32.1151,32.3094,219392.0
2023-06-20 10:00:00,33.25,33.26,33.12,33.14,130044.0,32.3094,32.3191,32.1831,32.2025,130044.0
2023-06-20 10:10:00,33.14,33.22,33.05,33.05,90644.0,32.2025,32.2803,32.1151,32.1151,90644.0
2023-06-20 10:20:00,33.05,33.08,32.93,32.98,159293.0,32.1151,32.1442,31.9985,32.0471,159293.0
2023-06-20 10:30:00,32.97,33.01,32.93,32.97,134573.0,32.0373,32.0762,31.9985,32.0373,134573.0
2023-06-20 10:40:00,32.98,32.98,32.91,32.94,107240.0,32.0471,32.0471,31.979,32.0082,107240.0
2023-06-20 10:50:00,32.94,33.01,32.91,33.0,111808.0,32.0082,32.0762,31.979,32.0665,111808.0
2023-06-20 11:00:00,33.01,33.01,32.87,32.88,123305.0,32.0762,32.0762,31.9402,31.9499,123305.0
2023-06-20 11:10:00,32.88,32.9,32.86,32.88,133317.0,31.9499,31.9693,31.9305,31.9499,133317.0
2023-06-20 11:20:00,32.87,32.89,32.85,32.87,69878.0,31.9402,31.9596,31.9207,31.9402,69878.0
2023-06-20 11:30:00,32.86,32.89,32.85,32.88,79682.0,31.9305,31.9596,31.9207,31.9499,79682.0
2023-06-20 11:40:00,32.88,32.95,32.86,32.95,85155.0,31.9499,32.0179,31.9305,32.0179,85155.0
2023-06-20 11:50:00,32.95,32.97,32.91,32.91,65172.0,32.0179,32.0373,31.979,31.979,65172.0
2023-06-20 12:00:00,32.91,32.93,32.87,32.9,117553.0,31.979,31.9985,31.9402,31.9693,117553.0
2023-06-20 12:10:00,32.9,32.92,32.86,32.91,70160.0,31.9693,31.9888,31.9305,31.979,70160.0
2023-06-20 12:20:00,32.91,32.98,32.91,32.94,71716.0,31.979,32.0471,31.979,32.0082,71716.0
2023-06-20 12:30:00,32.94,33.01,32.9,32.98,65282.0,32.0082,32.0762,31.9693,32.0471,65282.0
2023-06-20 12:40:00,32.98,33.0,32.97,32.98,53746.0,32.0471,32.0665,32.0373,32.0471,53746.0
2023-06-20 12:50:00,32.99,33.0,32.95,32.97,63263.0,32.0568,32.0665,32.0179,32.0373,63263.0
2023-06-20 13:00:00,32.98,33.0,32.92,32.92,81847.0,32.0471,32.0665,31.9888,31.9888,81847.0
2023-06-20 13:10:00,32.91,32.94,32.9,32.94,53927.0,31.979,32.0082,31.9693,32.0082,53927.0
2023-06-20 13:20:00,32.94,32.98,32.93,32.97,75592.0,32.0082,32.0471,31.9985,32.0373,75592.0
2023-06-20 13:30:00,32.97,32.99,32.95,32.97,67358.0,32.0373,32.0568,32.0179,32.0373,67358.0
2023-06-20 13:40:00,32.97,33.0,32.96,32.98,88476.0,32.0373,32.0665,32.0276,32.0471,88476.0
2023-06-20 13:50:00,32.98,33.01,32.94,32.95,89998.0,32.0471,32.0762,32.0082,32.0179,89998.0
2023-06-20 14:00:00,32.95,32.98,32.94,32.95,83212.0,32.0179,32.0471,32.0082,32.0179,83212.0
2023-06-20 14:10:00,32.95,33.0,32.95,32.98,89642.0,32.0179,32.0665,32.0179,32.0471,89642.0
2023-06-20 14:20:00,32.98,33.02,32.97,33.01,93246.0,32.0471,32.0859,32.0373,32.0762,93246.0
2023-06-20 14:30:00,33.01,33.02,32.98,33.01,111131.0,32.0762,32.0859,32.0471,32.0762,111131.0
2023-06-20 14:40:00,33.0,33.01,32.96,32.97,154718.0,32.0665,32.0762,32.0276,32.0373,154718.0
2023-06-20 14:50:00,32.98,32.99,32.96,32.99,104058.0,32.0471,32.0568,32.0276,32.0568,104058.0
2023-06-20 15:00:00,32.99,33.01,32.97,32.99,136703.0,32.0568,32.0762,32.0373,32.0568,136703.0
2023-06-20 15:10:00,32.99,32.99,32.94,32.94,125809.0,32.0568,32.0568,32.0082,32.0082,125809.0
2023-06-20 15:20:00,32.95,32.97,32.91,32.95,173392.0,32.0179,32.0373,31.979,32.0179,173392.0
2023-06-20 15:30:00,32.95,32.96,32.9,32.94,270959.0,32.0179,32.0276,31.9693,32.0082,270959.0
2023-06-20 15:40:00,32.94,32.94,32.91,32.91,259785.0,32.0082,32.0082,31.979,31.979,259785.0
2023-06-20 15:50:00,32.91,32.98,32.89,32.91,1144021.0,31.979,32.0471,31.9596,31.979,1144021.0
2023-06-21 09:30:00,32.73,32.78,32.54,32.63,561786.0,31.8041,31.8527,31.6195,31.707,561786.0
2023-06-21 09:40:00,32.63,32.83,32.6,32.81,279729.0,31.707,31.9013,31.6778,31.8819,279729.0
2023-06-21 09:50:00,32.82,32.86,32.73,32.77,281955.0,31.8916,31.9305,31.8041,31.843,281955.0
2023-06-21 10:00:00,32.78,32.87,32.73,32.73,303981.0,31.8527,31.9402,31.8041,31.8041,303981.0
2023-06-21 10:10:00,32.73,32.87,32.71,32.84,155421.0,31.8041,31.9402,31.7847,31.911,155421.0
2023-06-21 10:20:00,32.84,32.91,32.82,32.9,84574.0,31.911,31.979,31.8916,31.9693,84574.0
2023-06-21 10:30:00,32.9,32.95,32.84,32.93,106150.0,31.9693,32.0179,31.911,31.9985,106150.0
2023-06-21 10:40:00,32.93,32.95,32.89,32.93,133195.0,31.9985,32.0179,31.9596,31.9985,133195.0
2023-06-21 10:50:00,32.92,33.0,32.89,33.0,151055.0,31.9888,32.0665,31.9596,32.0665,151055.0
2023-06-21 11:00:00,33.0,33.09,32.98,33.08,184318.0,32.0665,32.1539,32.0471,32.1442,184318.0
2023-06-21 11:10:00,33.08,33.1,33.01,33.04,119078.0,32.1442,32.1637,32.0762,32.1054,119078.0
2023-06-21 11:20:00,33.04,33.12,33.03,33.09,88297.0,32.1054,32.1831,32.0956,32.1539,88297.0
2023-06-21 11:30:00,33.09,33.09,33.02,33.07,77430.0,32.1539,32.1539,32.0859,32.1345,77430.0
2023-06-21 11:40:00,33.07,33.14,33.07,33.12,69661.0,32.1345,32.2025,32.1345,32.1831,69661.0
2023-06-21 11:50:00,33.13,33.16,33.08,33.16,92465.0,32.1928,32.222,32.1442,32.222,92465.0
2023-06-21 12:00:00,33.16,33.2,33.14,33.2,131823.0,32.222,32.2608,32.2025,32.2608,131823.0
2023-06-21 12:10:00,33.2,33.21,33.16,33.2,83282.0,32.2608,32.2706,32.222,32.2608,83282.0
2023-06-21 12:20:00,33.19,33.2,33.16,33.2,68426.0,32.2511,32.2608,32.222,32.2608,68426.0
2023-06-21 12:30:00,33.2,33.21,33.14,33.16,84416.0,32.2608,32.2706,32.2025,32.222,84416.0
2023-06-21 12:40:00,33.16,33.17,33.1,33.12,108864.0,32.222,32.2317,32.1637,32.1831,108864.0
2023-06-21 12:50:00,33.12,33.15,33.1,33.15,79632.0,32.1831,32.2122,32.1637,32.2122,79632.0
2023-06-21 13:00:00,33.14,33.16,33.08,33.15,101793.0,32.2025,32.222,32.1442,32.2122,101793.0
2023-06-21 13:10:00,33.15,33.16,33.11,33.11,74012.0,32.2122,32.222,32.1734,32.1734,74012.0
2023-06-21 13:20:00,33.11,33.14,33.11,33.13,80842.0,32.1734,32.2025,32.1734,32.1928,80842.0
2023-06-21 13:30:00,33.13,33.16,33.12,33.16,64078.0,32.1928,32.222,32.1831,32.222,64078.0
2023-06-21 13:40:00,33.16,33.17,33.13,33.15,65316.0,32.222,32.2317,32.1928,32.2122,65316.0
2023-06-21 13:50:00,33.15,33.17,33.13,33.16,90126.0,32.2122,32.2317,32.1928,32.222,90126.0
2023-06-21 14:00:00,33.16,33.16,33.14,33.16,61430.0,32.222,32.222,32.2025,32.222,61430.0
2023-06-21 14:10:00,33.16,33.17,33.14,33.15,106527.0,32.222,32.2317,32.2025,32.2122,106527.0
2023-06-21 14:20:00,33.15,33.2,33.14,33.17,90686.0,32.2122,32.2608,32.2025,32.2317,90686.0
2023-06-21 14:30:00,33.18,33.18,33.12,33.13,104125.0,32.2414,32.2414,32.1831,32.1928,104125.0
2023-06-21 14:40:00,33.13,33.16,33.1,33.14,141221.0,32.1928,32.222,32.1637,32.2025,141221.0
2023-06-21 14:50:00,33.15,33.17,33.13,33.13,117174.0,32.2122,32.2317,32.1928,32.1928,117174.0
2023-06-21 15:00:00,33.14,33.14,33.08,33.09,125743.0,32.2025,32.2025,32.1442,32.1539,125743.0
2023-06-21 15:10:00,33.09,33.14,33.09,33.13,106157.0,32.1539,32.2025,32.1539,32.1928,106157.0
2023-06-21 15:20:00,33.13,33.13,33.09,33.09,172594.0,32.1928,32.1928,32.1539,32.1539,172594.0
2023-06-21 15:30:00,33.09,33.14,33.06,33.1,222267.0,32.1539,32.2025,32.1248,32.1637,222267.0
2023-06-21 15:40:00,33.1,33.14,33.08,33.13,218793.0,32.1637,32.2025,32.1442,32.1928,218793.0
2023-06-21 15:50:00,33.13,33.16,33.1,33.12,676299.0,32.1928,32.222,32.1637,32.1831,676299.0
2023-06-22 09:30:00,33.03,33.15,32.86,33.04,413019.0,32.0956,32.2122,31.9305,32.1054,413019.0
2023-06-22 09:40:00,33.04,33.08,32.97,33.0,164602.0,32.1054,32.1442,32.0373,32.0665,164602.0
2023-06-22 09:50:00,32.99,33.11,32.98,33.08,124042.0,32.0568,32.1734,32.0471,32.1442,124042.0
2023-06-22 10:00:00,33.08,33.1,33.02,33.05,61753.0,32.1442,32.1637,32.0859,32.1151,61753.0
2023-06-22 10:10:00,33.05,33.11,33.05,33.09,91177.0,32.1151,32.1734,32.1151,32.1539,91177.0
2023-06-22 10:20:00,33.08,33.12,33.05,33.09,84864.0,32.1442,32.1831,32.1151,32.1539,84864.0
2023-06-22 10:30:00,33.1,33.13,33.05,33.06,103070.0,32.1637,32.1928,32.1151,32.1248,103070.0
2023-06-22 10:40:00,33.07,33.12,33.04,33.12,84131.0,32.1345,32.1831,32.1054,32.1831,84131.0
2023-06-22 10:50:00,33.13,33.13,33.07,33.07,74604.0,32.1928,32.1928,32.1345,32.1345,74604.0
2023-06-22 11:00:00,33.08,33.11,33.04,33.1,83886.0,32.1442,32.1734,32.1054,32.1637,83886.0
2023-06-22 11:10:00,33.1,33.1,33.05,33.07,84553.0,32.1637,32.1637,32.1151,32.1345,84553.0
2023-06-22 11:20:00,33.08,33.1,33.06,33.09,69454.0,32.1442,32.1637,32.1248,32.1539,69454.0
2023-06-22 11:30:00,33.09,33.13,33.08,33.09,58688.0,32.1539,32.1928,32.1442,32.1539,58688.0
2023-06-22 11:40:00,33.09,33.12,33.06,33.06,66795.0,32.1539,32.1831,32.1248,32.1248,66795.0
2023-06-22 11:50:00,33.06,33.09,33.04,33.08,55554.0,32.1248,32.1539,32.1054,32.1442,55554.0
2023-06-22 12:00:00,33.08,33.08,33.02,33.05,48947.0,32.1442,32.1442,32.0859,32.1151,48947.0
2023-06-22 12:10:00,33.05,33.11,33.03,33.07,64068.0,32.1151,32.1734,32.0956,32.1345,64068.0
2023-06-22 12:20:00,33.07,33.09,33.05,33.06,37380.0,32.1345,32.1539,32.1151,32.1248,37380.0
2023-06-22 12:30:00,33.05,33.09,33.05,33.05,31808.0,32.1151,32.1539,32.1151,32.1151,31808.0
2023-06-22 12:40:00,33.05,33.07,33.03,33.05,47915.0,32.1151,32.1345,32.0956,32.1151,47915.0
2023-06-22 12:50:00,33.06,33.08,33.04,33.08,48046.0,32.1248,32.1442,32.1054,32.1442,48046.0
2023-06-22 13:00:00,33.07,33.08,33.02,33.03,79180.0,32.1345,32.1442,32.0859,32.0956,79180.0
2023-06-22 13:10:00,33.03,33.05,33.02,33.05,36337.0,32.0956,32.1151,32.0859,32.1151,36337.0
2023-06-22 13:20:00,33.05,33.09,33.04,33.07,49648.0,32.1151,32.1539,32.1054,32.1345,49648.0
2023-06-22 13:30:00,33.07,33.08,33.05,33.08,46815.0,32.1345,32.1442,32.1151,32.1442,46815.0
2023-06-22 13:40:00,33.09,33.11,33.08,33.09,52037.0,32.1539,32.1734,32.1442,32.1539,52037.0
2023-06-22 13:50:00,33.09,33.11,33.07,33.11,51514.0,32.1539,32.1734,32.1345,32.1734,51514.0
2023-06-22 14:00:00,33.11,33.11,33.07,33.09,80110.0,32.1734,32.1734,32.1345,32.1539,80110.0
2023-06-22 14:10:00,33.09,33.1,33.06,33.09,66901.0,32.1539,32.1637,32.1248,32.1539,66901.0
2023-06-22 14:20:00,33.09,33.12,33.08,33.12,61617.0,32.1539,32.1831,32.1442,32.1831,61617.0
2023-06-22 14:30:00,33.12,33.13,33.07,33.11,88450.0,32.1831,32.1928,32.1345,32.1734,88450.0
2023-06-22 14:40:00,33.11,33.11,33.05,33.06,67877.0,32.1734,32.1734,32.1151,32.1248,67877.0
2023-06-22 14:50:00,33.07,33.11,33.06,33.09,54326.0,32.1345,32.1734,32.1248,32.1539,54326.0
2023-06-22 15:00:00,33.1,33.11,33.07,33.08,83886.0,32.1637,32.1734,32.1345,32.1442,83886.0
2023-06-22 15:10:00,33.08,33.12,33.07,33.09,93713.0,32.1442,32.1831,32.1345,32.1539,93713.0
2023-06-22 15:20:00,33.09,33.09,33.03,33.04,123477.0,32.1539,32.1539,32.0956,32.1054,123477.0
2023-06-22 15:30:00,33.04,33.08,33.03,33.08,115332.0,32.1054,32.1442,32.0956,32.1442,115332.0
2023-06-22 15:40:00,33.08,33.1,33.06,33.09,150892.0,32.1442,32.1637,32.1248,32.1539,150892.0
2023-06-22 15:50:00,33.09,33.12,33.07,33.1,659571.0,32.1539,32.1831,32.1345,32.1637,659571.0
2023-06-23 09:30:00,32.78,32.85,32.62,32.74,285446.0,31.8527,31.9207,31.6972,31.8138,285446.0
2023-06-23 09:40:00,32.75,32.87,32.74,32.83,122637.0,31.8236,31.9402,31.8138,31.9013,122637.0
2023-06-23 09:50:00,32.84,32.89,32.77,32.83,96683.0,31.911,31.9596,31.843,31.9013,96683.0
2023-06-23 10:00:00,32.83,32.89,32.82,32.83,121181.0,31.9013,31.9596,31.8916,31.9013,121181.0
2023-06-23 10:10:00,32.83,32.83,32.73,32.78,151983.0,31.9013,31.9013,31.8041,31.8527,151983.0
2023-06-23 10:20:00,32.77,32.84,32.75,32.77,155186.0,31.843,31.911,31.8236,31.843,155186.0
2023-06-23 10:30:00,32.77,32.86,32.74,32.86,115879.0,31.843,31.9305,31.8138,31.9305,115879.0
2023-06-23 10:40:00,32.86,32.86,32.78,32.8,111387.0,31.9305,31.9305,31.8527,31.8722,111387.0
2023-06-23 10:50:00,32.8,32.83,32.76,32.8,151508.0,31.8722,31.9013,31.8333,31.8722,151508.0
2023-06-23 11:00:00,32.81,32.84,32.78,32.82,132198.0,31.8819,31.911,31.8527,31.8916,132198.0
2023-06-23 11:10:00,32.83,32.83,32.75,32.78,107463.0,31.9013,31.9013,31.8236,31.8527,107463.0
2023-06-23 11:20:00,32.78,32.8,32.69,32.74,117812.0,31.8527,31.8722,31.7653,31.8138,117812.0
2023-06-23 11:30:00,32.75,32.79,32.73,32.78,84501.0,31.8236,31.8624,31.8041,31.8527,84501.0
2023-06-23 11:40:00,32.78,32.78,32.72,32.76,128063.0,31.8527,31.8527,31.7944,31.8333,128063.0
2023-06-23 11:50:00,32.76,32.8,32.74,32.79,212274.0,31.8333,31.8722,31.8138,31.8624,212274.0
2023-06-23 12:00:00,32.8,32.8,32.77,32.79,115583.0,31.8722,31.8722,31.843,31.8624,115583.0
2023-06-23 12:10:00,32.79,32.8,32.74,32.79,95190.0,31.8624,31.8722,31.8138,31.8624,95190.0
2023-06-23 12:20:00,32.78,32.81,32.77,32.78,93009.0,31.8527,31.8819,31.843,31.8527,93009.0
2023-06-23 12:30:00,32.78,32.8,32.71,32.72,67928.0,31.8527,31.8722,31.7847,31.7944,67928.0
2023-06-23 12:40:00,32.71,32.77,32.7,32.75,89895.0,31.7847,31.843,31.775,31.8236,89895.0
2023-06-23 12:50:00,32.76,32.79,32.74,32.76,175717.0,31.8333,31.8624,31.8138,31.8333,175717.0
2023-06-23 13:00:00,32.76,32.84,32.76,32.81,276748.0,31.8333,31.911,31.8333,31.8819,276748.0
2023-06-23 13:10:00,32.8,32.84,32.8,32.83,95324.0,31.8722,31.911,31.8722,31.9013,95324.0
2023-06-23 13:20:00,32.83,32.86,32.82,32.84,71780.0,31.9013,31.9305,31.8916,31.911,71780.0
2023-06-23 13:30:00,32.84,32.85,32.81,32.84,102005.0,31.911,31.9207,31.8819,31.911,102005.0
2023-06-23 13:40:00,32.84,32.86,32.81,32.82,76607.0,31.911,31.9305,31.8819,31.8916,76607.0
2023-06-23 13:50:00,32.82,32.84,32.81,32.81,88746.0,31.8916,31.911,31.8819,31.8819,88746.0
2023-06-23 14:00:00,32.81,32.82,32.74,32.75,80340.0,31.8819,31.8916,31.8138,31.8236,80340.0
2023-06-23 14:10:00,32.75,32.75,32.7,32.73,86824.0,31.8236,31.8236,31.775,31.8041,86824.0
2023-06-23 14:20:00,32.73,32.76,32.72,32.76,93430.0,31.8041,31.8333,31.7944,31.8333,93430.0
2023-06-23 14:30:00,32.76,32.78,32.71,32.72,169818.0,31.8333,31.8527,31.7847,31.7944,169818.0
2023-06-23 14:40:00,32.73,32.73,32.67,32.69,164043.0,31.8041,31.8041,31.7458,31.7653,164043.0
2023-06-23 14:50:00,32.69,32.69,32.66,32.68,92753.0,31.7653,31.7653,31.7361,31.7555,92753.0
2023-06-23 15:00:00,32.67,32.71,32.64,32.7,137284.0,31.7458,31.7847,31.7167,31.775,137284.0
2023-06-23 15:10:00,32.7,32.72,32.66,32.7,148601.0,31.775,31.7944,31.7361,31.775,148601.0
2023-06-23 15:20:00,32.7,32.71,32.64,32.66,156218.0,31.775,31.7847,31.7167,31.7361,156218.0
2023-06-23 15:30:00,32.66,32.71,32.66,32.7,232350.0,31.7361,31.7847,31.7361,31.775,232350.0
2023-06-23 15:40:00,32.7,32.74,32.69,32.73,233726.0,31.775,31.8138,31.7653,31.8041,233726.0
2023-06-23 15:50:00,32.72,32.77,32.7,32.74,935258.0,31.7944,31.843,31.775,31.8138,935258.0
2023-06-26 09:30:00,32.74,32.92,32.74,32.88,244634.0,31.8138,31.9888,31.8138,31.9499,244634.0
2023-06-26 09:40:00,32.88,32.99,32.86,32.92,142040.0,31.9499,32.0568,31.9305,31.9888,142040.0
2023-06-26 09:50:00,32.93,32.99,32.89,32.93,147987.0,31.9985,32.0568,31.9596,31.9985,147987.0
2023-06-26 10:00:00,32.93,32.94,32.82,32.83,178682.0,31.9985,32.0082,31.8916,31.9013,178682.0
2023-06-26 10:10:00,32.83,32.88,32.82,32.84,93398.0,31.9013,31.9499,31.8916,31.911,93398.0
2023-06-26 10:20:00,32.84,32.91,32.83,32.89,106168.0,31.911,31.979,31.9013,31.9596,106168.0
2023-06-26 10:30:00,32.89,32.9,32.86,32.87,96460.0,31.9596,31.9693,31.9305,31.9402,96460.0
2023-06-26 10:40:00,32.86,32.93,32.82,32.93,82468.0,31.9305,31.9985,31.8916,31.9985,82468.0
2023-06-26 10:50:00,32.94,32.96,32.92,32.93,68018.0,32.0082,32.0276,31.9888,31.9985,68018.0
2023-06-26 11:00:00,32.94,32.95,32.87,32.9,80412.0,32.0082,32.0179,31.9402,31.9693,80412.0
2023-06-26 11:10:00,32.9,32.94,32.88,32.92,131085.0,31.9693,32.0082,31.9499,31.9888,131085.0
2023-06-26 11:20:00,32.92,32.95,32.86,32.91,132601.0,31.9888,32.0179,31.9305,31.979,132601.0
2023-06-26 11:30:00,32.91,32.93,32.85,32.87,135143.0,31.979,31.9985,31.9207,31.9402,135143.0
2023-06-26 11:40:00,32.86,32.89,32.84,32.87,250691.0,31.9305,31.9596,31.911,31.9402,250691.0
2023-06-26 11:50:00,32.87,32.95,32.86,32.95,100584.0,31.9402,32.0179,31.9305,32.0179,100584.0
2023-06-26 12:00:00,32.95,32.97,32.91,32.92,138534.0,32.0179,32.0373,31.979,31.9888,138534.0
2023-06-26 12:10:00,32.92,32.99,32.88,32.95,218302.0,31.9888,32.0568,31.9499,32.0179,218302.0
2023-06-26 12:20:00,32.95,33.05,32.94,33.02,527061.0,32.0179,32.1151,32.0082,32.0859,527061.0
2023-06-26 12:30:00,33.02,33.07,33.0,33.07,153895.0,32.0859,32.1345,32.0665,32.1345,153895.0
2023-06-26 12:40:00,33.06,33.1,33.03,33.07,127058.0,32.1248,32.1637,32.0956,32.1345,127058.0
2023-06-26 12:50:00,33.08,33.1,33.06,33.08,104082.0,32.1442,32.1637,32.1248,32.1442,104082.0
2023-06-26 13:00:00,33.08,33.1,33.06,33.08,90797.0,32.1442,32.1637,32.1248,32.1442,90797.0
2023-06-26 13:10:00,33.07,33.13,33.06,33.13,97702.0,32.1345,32.1928,32.1248,32.1928,97702.0
2023-06-26 13:20:00,33.13,33.14,33.09,33.13,88324.0,32.1928,32.2025,32.1539,32.1928,88324.0
2023-06-26 13:30:00,33.12,33.16,33.11,33.16,75205.0,32.1831,32.222,32.1734,32.222,75205.0
2023-06-26 13:40:00,33.16,33.19,33.15,33.19,81719.0,32.222,32.2511,32.2122,32.2511,81719.0
2023-06-26 13:50:00,33.19,33.2,33.14,33.16,60715.0,32.2511,32.2608,32.2025,32.222,60715.0
2023-06-26 14:00:00,33.16,33.2,33.11,33.15,87234.0,32.222,32.2608,32.1734,32.2122,87234.0
2023-06-26 14:10:00,33.15,33.15,33.1,33.11,87937.0,32.2122,32.2122,32.1637,32.1734,87937.0
2023-06-26 14:20:00,33.1,33.17,33.1,33.16,66918.0,32.1637,32.2317,32.1637,32.222,66918.0
2023-06-26 14:30:00,33.16,33.21,33.16,33.2,74777.0,32.222,32.2706,32.222,32.2608,74777.0
2023-06-26 14:40:00,33.21,33.24,33.21,33.24,110147.0,32.2706,32.2997,32.2706,32.2997,110147.0
2023-06-26 14:50:00,33.23,33.24,33.2,33.24,80947.0,32.29,32.2997,32.2608,32.2997,80947.0
2023-06-26 15:00:00,33.24,33.27,33.23,33.25,146879.0,32.2997,32.3289,32.29,32.3094,146879.0
2023-06-26 15:10:00,33.25,33.26,33.21,33.21,116581.0,32.3094,32.3191,32.2706,32.2706,116581.0
2023-06-26 15:20:00,33.21,33.22,33.17,33.2,200455.0,32.2706,32.2803,32.2317,32.2608,200455.0
2023-06-26 15:30:00,33.2,33.23,33.18,33.22,124231.0,32.2608,32.29,32.2414,32.2803,124231.0
2023-06-26 15:40:00,33.22,33.22,33.15,33.16,216078.0,32.2803,32.2803,32.2122,32.222,216078.0
2023-06-26 15:50:00,33.16,33.17,33.1,33.12,774096.0,32.222,32.2317,32.1637,32.1831,774096.0
2023-06-27 09:30:00,33.14,33.31,33.14,33.28,242555.0,32.2025,32.3677,32.2025,32.3386,242555.0
2023-06-27 09:40:00,33.29,33.36,33.18,33.19,123854.0,32.3483,32.4163,32.2414,32.2511,123854.0
2023-06-27 09:50:00,33.19,33.23,33.16,33.18,106982.0,32.2511,32.29,32.222,32.2414,106982.0
2023-06-27 10:00:00,33.18,33.26,33.18,33.23,145640.0,32.2414,32.3191,32.2414,32.29,145640.0
2023-06-27 10:10:00,33.23,33.37,33.19,33.3,118502.0,32.29,32.426,32.2511,32.358,118502.0
2023-06-27 10:20:00,33.29,33.32,33.24,33.3,111233.0,32.3483,32.3774,32.2997,32.358,111233.0
2023-06-27 10:30:00,33.3,33.35,33.28,33.35,95093.0,32.358,32.4066,32.3386,32.4066,95093.0
2023-06-27 10:40:00,33.35,33.36,33.3,33.34,65027.0,32.4066,32.4163,32.358,32.3969,65027.0
2023-06-27 10:50:00,33.33,33.41,33.32,33.41,118406.0,32.3872,32.4649,32.3774,32.4649,118406.0
2023-06-27 11:00:00,33.41,33.44,33.39,33.4,124106.0,32.4649,32.494,32.4455,32.4552,124106.0
2023-06-27 11:10:00,33.4,33.53,33.38,33.52,130116.0,32.4552,32.5815,32.4357,32.5718,130116.0
2023-06-27 11:20:00,33.52,33.56,33.49,33.55,185446.0,32.5718,32.6107,32.5426,32.6009,185446.0
2023-06-27 11:30:00,33.55,33.64,33.55,33.63,121897.0,32.6009,32.6884,32.6009,32.6787,121897.0
2023-06-27 11:40:00,33.63,33.65,33.6,33.62,121846.0,32.6787,32.6981,32.6495,32.669,121846.0
2023-06-27 11:50:00,33.62,33.65,33.61,33.63,102327.0,32.669,32.6981,32.6592,32.6787,102327.0
2023-06-27 12:00:00,33.62,33.63,33.56,33.58,95330.0,32.669,32.6787,32.6107,32.6301,95330.0
2023-06-27 12:10:00,33.57,33.57,33.53,33.57,78092.0,32.6204,32.6204,32.5815,32.6204,78092.0
2023-06-27 12:20:00,33.57,33.58,33.52,33.52,179518.0,32.6204,32.6301,32.5718,32.5718,179518.0
2023-06-27 12:30:00,33.52,33.57,33.49,33.55,79977.0,32.5718,32.6204,32.5426,32.6009,79977.0
2023-06-27 12:40:00,33.56,33.56,33.47,33.51,187090.0,32.6107,32.6107,32.5232,32.5621,187090.0
2023-06-27 12:50:00,33.51,33.57,33.5,33.57,114408.0,32.5621,32.6204,32.5523,32.6204,114408.0
2023-06-27 13:00:00,33.57,33.58,33.45,33.47,89089.0,32.6204,32.6301,32.5038,32.5232,89089.0
2023-06-27 13:10:00,33.48,33.54,33.47,33.52,99169.0,32.5329,32.5912,32.5232,32.5718,99169.0
2023-06-27 13:20:00,33.52,33.57,33.51,33.54,221855.0,32.5718,32.6204,32.5621,32.5912,221855.0
2023-06-27 13:30:00,33.54,33.56,33.52,33.52,91926.0,32.5912,32.6107,32.5718,32.5718,91926.0
2023-06-27 13:40:00,33.52,33.56,33.51,33.55,82300.0,32.5718,32.6107,32.5621,32.6009,82300.0
2023-06-27 13:50:00,33.55,33.58,33.51,33.54,184221.0,32.6009,32.6301,32.5621,32.5912,184221.0
2023-06-27 14:00:00,33.54,33.56,33.51,33.54,99642.0,32.5912,32.6107,32.5621,32.5912,99642.0
2023-06-27 14:10:00,33.53,33.54,33.47,33.48,100738.0,32.5815,32.5912,32.5232,32.5329,100738.0
2023-06-27 14:20:00,33.48,33.48,33.45,33.46,101193.0,32.5329,32.5329,32.5038,32.5135,101193.0
2023-06-27 14:30:00,33.47,33.52,33.46,33.5,150243.0,32.5232,32.5718,32.5135,32.5523,150243.0
2023-06-27 14:40:00,33.5,33.52,33.48,33.51,107565.0,32.5523,32.5718,32.5329,32.5621,107565.0
2023-06-27 14:50:00,33.51,33.52,33.48,33.5,125324.0,32.5621,32.5718,32.5329,32.5523,125324.0
2023-06-27 15:00:00,33.5,33.51,33.41,33.48,256031.0,32.5523,32.5621,32.4649,32.5329,256031.0
2023-06-27 15:10:00,33.47,33.51,33.45,33.48,127934.0,32.5232,32.5621,32.5038,32.5329,127934.0
2023-06-27 15:20:00,33.48,33.49,33.44,33.47,249088.0,32.5329,32.5426,32.494,32.5232,249088.0
2023-06-27 15:30:00,33.47,33.51,33.44,33.45,287357.0,32.5232,32.5621,32.494,32.5038,287357.0
2023-06-27 15:40:00,33.45,33.51,33.45,33.51,241930.0,32.5038,32.5621,32.5038,32.5621,241930.0
2023-06-27 15:50:00,33.5,33.52,33.46,33.48,884730.0,32.5523,32.5718,32.5135,32.5329,884730.0
2023-06-28 09:30:00,33.48,33.53,33.38,33.45,338954.0,32.5329,32.5815,32.4357,32.5038,338954.0
2023-06-28 09:40:00,33.45,33.54,33.39,33.49,169801.0,32.5038,32.5912,32.4455,32.5426,169801.0
2023-06-28 09:50:00,33.5,33.63,33.45,33.58,231245.0,32.5523,32.6787,32.5038,32.6301,231245.0
2023-06-28 10:00:00,33.59,33.59,33.53,33.55,145538.0,32.6398,32.6398,32.5815,32.6009,145538.0
2023-06-28 10:10:00,33.54,33.57,33.49,33.55,151533.0,32.5912,32.6204,32.5426,32.6009,151533.0
2023-06-28 10:20:00,33.55,33.56,33.49,33.52,106685.0,32.6009,32.6107,32.5426,32.5718,106685.0
2023-06-28 10:30:00,33.52,33.56,33.5,33.54,129059.0,32.5718,32.6107,32.5523,32.5912,129059.0
2023-06-28 10:40:00,33.54,33.56,33.51,33.52,122436.0,32.5912,32.6107,32.5621,32.5718,122436.0
2023-06-28 10:50:00,33.52,33.54,33.4,33.43,128034.0,32.5718,32.5912,32.4552,32.4843,128034.0
2023-06-28 11:00:00,33.43,33.46,33.42,33.45,120758.0,32.4843,32.5135,32.4746,32.5038,120758.0
2023-06-28 11:10:00,33.45,33.48,33.43,33.47,106316.0,32.5038,32.5329,32.4843,32.5232,106316.0
2023-06-28 11:20:00,33.46,33.51,33.41,33.5,135902.0,32.5135,32.5621,32.4649,32.5523,135902.0
2023-06-28 11:30:00,33.5,33.53,33.48,33.52,67059.0,32.5523,32.5815,32.5329,32.5718,67059.0
2023-06-28 11:40:00,33.52,33.53,33.49,33.5,101390.0,32.5718,32.5815,32.5426,32.5523,101390.0
2023-06-28 11:50:00,33.5,33.52,33.48,33.51,56088.0,32.5523,32.5718,32.5329,32.5621,56088.0
2023-06-28 12:00:00,33.5,33.52,33.45,33.5,110877.0,32.5523,32.5718,32.5038,32.5523,110877.0
2023-06-28 12:10:00,33.5,33.52,33.47,33.52,97583.0,32.5523,32.5718,32.5232,32.5718,97583.0
2023-06-28 12:20:00,33.52,33.52,33.43,33.45,152932.0,32.5718,32.5718,32.4843,32.5038,152932.0
2023-06-28 12:30:00,33.45,33.52,33.45,33.5,76890.0,32.5038,32.5718,32.5038,32.5523,76890.0
2023-06-28 12:40:00,33.5,33.53,33.46,33.48,245857.0,32.5523,32.5815,32.5135,32.5329,245857.0
2023-06-28 12:50:00,33.48,33.48,33.4,33.46,114977.0,32.5329,32.5329,32.4552,32.5135,114977.0
2023-06-28 13:00:00,33.46,33.47,33.4,33.41,84188.0,32.5135,32.5232,32.4552,32.4649,84188.0
2023-06-28 13:10:00,33.41,33.46,33.39,33.45,60056.0,32.4649,32.5135,32.4455,32.5038,60056.0
2023-06-28 13:20:00,33.45,33.51,33.43,33.51,114400.0,32.5038,32.5621,32.4843,32.5621,114400.0
2023-06-28 13:30:00,33.51,33.53,33.46,33.47,92185.0,32.5621,32.5815,32.5135,32.5232,92185.0
2023-06-28 13:40:00,33.47,33.47,33.44,33.45,62528.0,32.5232,32.5232,32.494,32.5038,62528.0
2023-06-28 13:50:00,33.45,33.47,33.43,33.47,104594.0,32.5038,32.5232,32.4843,32.5232,104594.0
2023-06-28 14:00:00,33.47,33.5,33.46,33.47,74503.0,32.5232,32.5523,32.5135,32.5232,74503.0
2023-06-28 14:10:00,33.47,33.49,33.45,33.47,75906.0,32.5232,32.5426,32.5038,32.5232,75906.0
2023-06-28 14:20:00,33.47,33.48,33.45,33.45,84523.0,32.5232,32.5329,32.5038,32.5038,84523.0
2023-06-28 14:30:00,33.45,33.5,33.45,33.46,72190.0,32.5038,32.5523,32.5038,32.5135,72190.0
2023-06-28 14:40:00,33.47,33.47,33.43,33.43,75025.0,32.5232,32.5232,32.4843,32.4843,75025.0
2023-06-28 14:50:00,33.43,33.46,33.42,33.45,106098.0,32.4843,32.5135,32.4746,32.5038,106098.0
2023-06-28 15:00:00,33.45,33.46,33.42,33.45,156032.0,32.5038,32.5135,32.4746,32.5038,156032.0
2023-06-28 15:10:00,33.46,33.51,33.44,33.49,192523.0,32.5135,32.5621,32.494,32.5426,192523.0
2023-06-28 15:20:00,33.5,33.51,33.47,33.5,208017.0,32.5523,32.5621,32.5232,32.5523,208017.0
2023-06-28 15:30:00,33.5,33.56,33.49,33.55,284301.0,32.5523,32.6107,32.5426,32.6009,284301.0
2023-06-28 15:40:00,33.55,33.57,33.54,33.57,171299.0,32.6009,32.6204,32.5912,32.6204,171299.0
2023-06-28 15:50:00,33.56,33.63,33.56,33.63,1086236.0,32.6107,32.6787,32.6107,32.6787,1086236.0
2023-06-29 09:30:00,33.49,33.53,33.34,33.45,314030.0,32.5426,32.5815,32.3969,32.5038,314030.0
2023-06-29 09:40:00,33.44,33.55,33.43,33.55,143286.0,32.494,32.6009,32.4843,32.6009,143286.0
2023-06-29 09:50:00,33.55,33.57,33.49,33.55,96910.0,32.6009,32.6204,32.5426,32.6009,96910.0
2023-06-29 10:00:00,33.55,33.59,33.51,33.58,151125.0,32.6009,32.6398,32.5621,32.6301,151125.0
2023-06-29 10:10:00,33.58,33.63,33.55,33.62,104452.0,32.6301,32.6787,32.6009,32.669,104452.0
2023-06-29 10:20:00,33.62,33.63,33.57,33.58,97412.0,32.669,32.6787,32.6204,32.6301,97412.0
2023-06-29 10:30:00,33.59,33.68,33.58,33.64,192555.0,32.6398,32.7273,32.6301,32.6884,192555.0
2023-06-29 10:40:00,33.63,33.63,33.54,33.58,140746.0,32.6787,32.6787,32.5912,32.6301,140746.0
2023-06-29 10:50:00,33.58,33.63,33.55,33.61,105339.0,32.6301,32.6787,32.6009,32.6592,105339.0
2023-06-29 11:00:00,33.61,33.64,33.59,33.62,99404.0,32.6592,32.6884,32.6398,32.669,99404.0
2023-06-29 11:10:00,33.62,33.62,33.56,33.57,109074.0,32.669,32.669,32.6107,32.6204,109074.0
2023-06-29 11:20:00,33.57,33.6,33.53,33.59,78247.0,32.6204,32.6495,32.5815,32.6398,78247.0
2023-06-29 11:30:00,33.59,33.62,33.58,33.62,98066.0,32.6398,32.669,32.6301,32.669,98066.0
2023-06-29 11:40:00,33.61,33.65,33.61,33.64,58797.0,32.6592,32.6981,32.6592,32.6884,58797.0
2023-06-29 11:50:00,33.64,33.68,33.63,33.68,80079.0,32.6884,32.7273,32.6787,32.7273,80079.0
2023-06-29 12:00:00,33.68,33.7,33.64,33.69,71758.0,32.7273,32.7467,32.6884,32.737,71758.0
2023-06-29 12:10:00,33.69,33.71,33.68,33.7,74744.0,32.737,32.7564,32.7273,32.7467,74744.0
2023-06-29 12:20:00,33.7,33.73,33.69,33.73,64454.0,32.7467,32.7758,32.737,32.7758,64454.0
2023-06-29 12:30:00,33.73,33.75,33.7,33.75,76053.0,32.7758,32.7953,32.7467,32.7953,76053.0
2023-06-29 12:40:00,33.75,33.75,33.72,33.73,65168.0,32.7953,32.7953,32.7661,32.7758,65168.0
2023-06-29 12:50:00,33.73,33.75,33.72,33.73,58862.0,32.7758,32.7953,32.7661,32.7758,58862.0
2023-06-29 13:00:00,33.73,33.74,33.68,33.72,88718.0,32.7758,32.7856,32.7273,32.7661,88718.0
2023-06-29 13:10:00,33.72,33.75,33.68,33.73,101307.0,32.7661,32.7953,32.7273,32.7758,101307.0
2023-06-29 13:20:00,33.73,33.75,33.73,33.75,49759.0,32.7758,32.7953,32.7758,32.7953,49759.0
2023-06-29 13:30:00,33.75,33.76,33.69,33.74,141772.0,32.7953,32.805,32.737,32.7856,141772.0
2023-06-29 13:40:00,33.74,33.76,33.73,33.73,62731.0,32.7856,32.805,32.7758,32.7758,62731.0
2023-06-29 13:50:00,33.73,33.76,33.7,33.72,106259.0,32.7758,32.805,32.7467,32.7661,106259.0
2023-06-29 14:00:00,33.72,33.72,33.64,33.66,154097.0,32.7661,32.7661,32.6884,32.7078,154097.0
2023-06-29 14:10:00,33.66,33.72,33.65,33.72,51212.0,32.7078,32.7661,32.6981,32.7661,51212.0
2023-06-29 14:20:00,33.72,33.74,33.7,33.73,66232.0,32.7661,32.7856,32.7467,32.7758,66232.0
2023-06-29 14:30:00,33.74,33.75,33.71,33.73,58521.0,32.7856,32.7953,32.7564,32.7758,58521.0
2023-06-29 14:40:00,33.73,33.74,33.7,33.73,72722.0,32.7758,32.7856,32.7467,32.7758,72722.0
2023-06-29 14:50:00,33.73,33.74,33.7,33.73,75432.0,32.7758,32.7856,32.7467,32.7758,75432.0
2023-06-29 15:00:00,33.74,33.76,33.74,33.76,65440.0,32.7856,32.805,32.7856,32.805,65440.0
2023-06-29 15:10:00,33.76,33.8,33.75,33.8,85330.0,32.805,32.8439,32.7953,32.8439,85330.0
2023-06-29 15:20:00,33.8,33.82,33.78,33.8,132100.0,32.8439,32.8633,32.8244,32.8439,132100.0
2023-06-29 15:30:00,33.8,33.83,33.79,33.8,141460.0,32.8439,32.873,32.8341,32.8439,141460.0
2023-06-29 15:40:00,33.8,33.82,33.77,33.8,170245.0,32.8439,32.8633,32.8147,32.8439,170245.0
2023-06-29 15:50:00,33.81,33.87,33.79,33.86,531824.0,32.8536,32.9119,32.8341,32.9022,531824.0
2023-06-30 09:30:00,34.0,34.06,33.87,33.88,249840.0,33.0382,33.0965,32.9119,32.9216,249840.0
2023-06-30 09:40:00,33.88,33.9,33.79,33.84,123713.0,32.9216,32.941,32.8341,32.8827,123713.0
2023-06-30 09:50:00,33.85,33.9,33.8,33.83,151212.0,32.8924,32.941,32.8439,32.873,151212.0
2023-06-30 10:00:00,33.84,33.92,33.83,33.91,166712.0,32.8827,32.9605,32.873,32.9508,166712.0
2023-06-30 10:10:00,33.91,33.94,33.87,33.91,76561.0,32.9508,32.9799,32.9119,32.9508,76561.0
2023-06-30 10:20:00,33.91,33.95,33.87,33.9,280100.0,32.9508,32.9896,32.9119,32.941,280100.0
2023-06-30 10:30:00,33.9,33.91,33.77,33.79,160646.0,32.941,32.9508,32.8147,32.8341,160646.0
2023-06-30 10:40:00,33.79,33.8,33.71,33.72,111128.0,32.8341,32.8439,32.7564,32.7661,111128.0
2023-06-30 10:50:00,33.72,33.87,33.71,33.87,182679.0,32.7661,32.9119,32.7564,32.9119,182679.0
2023-06-30 11:00:00,33.86,33.91,33.84,33.9,69073.0,32.9022,32.9508,32.8827,32.941,69073.0
2023-06-30 11:10:00,33.9,33.91,33.83,33.84,76882.0,32.941,32.9508,32.873,32.8827,76882.0
2023-06-30 11:20:00,33.84,33.87,33.84,33.87,59817.0,32.8827,32.9119,32.8827,32.9119,59817.0
2023-06-30 11:30:00,33.87,33.87,33.81,33.83,53534.0,32.9119,32.9119,32.8536,32.873,53534.0
2023-06-30 11:40:00,33.83,33.85,33.81,33.83,35578.0,32.873,32.8924,32.8536,32.873,35578.0
2023-06-30 11:50:00,33.83,33.84,33.78,33.83,46752.0,32.873,32.8827,32.8244,32.873,46752.0
2023-06-30 12:00:00,33.83,33.86,33.78,33.78,53087.0,32.873,32.9022,32.8244,32.8244,53087.0
2023-06-30 12:10:00,33.79,33.83,33.79,33.83,36402.0,32.8341,32.873,32.8341,32.873,36402.0
2023-06-30 12:20:00,33.83,33.9,33.82,33.89,56209.0,32.873,32.941,32.8633,32.9313,56209.0
2023-06-30 12:30:00,33.9,33.91,33.88,33.91,55165.0,32.941,32.9508,32.9216,32.9508,55165.0
2023-06-30 12:40:00,33.91,33.91,33.87,33.9,243568.0,32.9508,32.9508,32.9119,32.941,243568.0
2023-06-30 12:50:00,33.89,33.92,33.88,33.91,165326.0,32.9313,32.9605,32.9216,32.9508,165326.0
2023-06-30 13:00:00,33.9,33.95,33.89,33.93,51997.0,32.941,32.9896,32.9313,32.9702,51997.0
2023-06-30 13:10:00,33.94,33.95,33.91,33.94,47976.0,32.9799,32.9896,32.9508,32.9799,47976.0
2023-06-30 13:20:00,33.94,33.96,33.93,33.95,50720.0,32.9799,32.9993,32.9702,32.9896,50720.0
2023-06-30 13:30:00,33.96,34.0,33.95,33.97,70192.0,32.9993,33.0382,32.9896,33.0091,70192.0
2023-06-30 13:40:00,33.97,33.98,33.94,33.96,69875.0,33.0091,33.0188,32.9799,32.9993,69875.0
2023-06-30 13:50:00,33.96,33.99,33.95,33.98,62577.0,32.9993,33.0285,32.9896,33.0188,62577.0
2023-06-30 14:00:00,33.98,34.04,33.98,34.04,69395.0,33.0188,33.0771,33.0188,33.0771,69395.0
2023-06-30 14:10:00,34.03,34.07,34.02,34.05,66179.0,33.0674,33.1062,33.0576,33.0868,66179.0
2023-06-30 14:20:00,34.05,34.08,34.04,34.08,87494.0,33.0868,33.1159,33.0771,33.1159,87494.0
2023-06-30 14:30:00,34.08,34.1,34.07,34.09,125518.0,33.1159,33.1354,33.1062,33.1257,125518.0
2023-06-30 14:40:00,34.09,34.1,34.05,34.06,70893.0,33.1257,33.1354,33.0868,33.0965,70893.0
2023-06-30 14:50:00,34.06,34.06,34.03,34.05,98503.0,33.0965,33.0965,33.0674,33.0868,98503.0
2023-06-30 15:00:00,34.05,34.06,34.03,34.05,102648.0,33.0868,33.0965,33.0674,33.0868,102648.0
2023-06-30 15:10:00,34.05,34.08,34.04,34.08,128279.0,33.0868,33.1159,33.0771,33.1159,128279.0
2023-06-30 15:20:00,34.08,34.1,34.04,34.09,222446.0,33.1159,33.1354,33.0771,33.1257,222446.0
2023-06-30 15:30:00,34.09,34.11,34.08,34.1,271301.0,33.1257,33.1451,33.1159,33.1354,271301.0
2023-06-30 15:40:00,34.09,34.13,34.09,34.13,256867.0,33.1257,33.1645,33.1257,33.1645,256867.0
2023-06-30 15:50:00,34.13,34.18,34.07,34.07,1107327.0,33.1645,33.2131,33.1062,33.1062,1107327.0
2023-07-03 09:30:00,33.89,33.89,33.53,33.76,427176.0,32.9313,32.9313,32.5815,32.805,427176.0
2023-07-03 09:40:00,33.77,34.0,33.76,33.94,154026.0,32.8147,33.0382,32.805,32.9799,154026.0
2023-07-03 09:50:00,33.93,33.96,33.84,33.95,238038.0,32.9702,32.9993,32.8827,32.9896,238038.0
2023-07-03 10:00:00,33.96,34.06,33.94,34.0,124451.0,32.9993,33.0965,32.9799,33.0382,124451.0
2023-07-03 10:10:00,34.01,34.11,34.0,34.1,112614.0,33.0479,33.1451,33.0382,33.1354,112614.0
2023-07-03 10:20:00,34.1,34.14,34.09,34.14,70813.0,33.1354,33.1742,33.1257,33.1742,70813.0
2023-07-03 10:30:00,34.14,34.23,34.13,34.23,90222.0,33.1742,33.2617,33.1645,33.2617,90222.0
2023-07-03 10:40:00,34.23,34.25,34.21,34.22,107406.0,33.2617,33.2811,33.2423,33.252,107406.0
2023-07-03 10:50:00,34.22,34.23,34.18,34.22,93629.0,33.252,33.2617,33.2131,33.252,93629.0
2023-07-03 11:00:00,34.22,34.29,34.18,34.28,153607.0,33.252,33.32,33.2131,33.3103,153607.0
2023-07-03 11:10:00,34.29,34.31,34.25,34.3,132548.0,33.32,33.3394,33.2811,33.3297,132548.0
2023-07-03 11:20:00,34.31,34.31,34.27,34.29,121099.0,33.3394,33.3394,33.3006,33.32,121099.0
2023-07-03 11:30:00,34.29,34.37,34.28,34.36,144988.0,33.32,33.3977,33.3103,33.388,144988.0
2023-07-03 11:40:00,34.36,34.38,34.29,34.33,110287.0,33.388,33.4075,33.32,33.3589,110287.0
2023-07-03 11:50:00,34.33,34.36,34.31,34.34,83898.0,33.3589,33.388,33.3394,33.3686,83898.0
2023-07-03 12:00:00,34.34,34.35,34.3,34.33,104467.0,33.3686,33.3783,33.3297,33.3589,104467.0
2023-07-03 12:10:00,34.33,34.33,34.22,34.23,101025.0,33.3589,33.3589,33.252,33.2617,101025.0
2023-07-03 12:20:00,34.23,34.31,34.23,34.3,117567.0,33.2617,33.3394,33.2617,33.3297,117567.0
2023-07-03 12:30:00,34.3,34.33,34.27,34.32,100596.0,33.3297,33.3589,33.3006,33.3492,100596.0
2023-07-03 12:40:00,34.32,34.32,34.29,34.32,117306.0,33.3492,33.3492,33.32,33.3492,117306.0
2023-07-03 12:50:00,34.32,34.38,34.31,34.33,343297.0,33.3492,33.4075,33.3394,33.3589,343297.0
2023-07-05 09:30:00,34.14,34.15,34.0,34.05,455270.0,33.1742,33.184,33.0382,33.0868,455270.0
2023-07-05 09:40:00,34.05,34.09,33.95,34.09,401991.0,33.0868,33.1257,32.9896,33.1257,401991.0
2023-07-05 09:50:00,34.09,34.11,34.04,34.09,204990.0,33.1257,33.1451,33.0771,33.1257,204990.0
2023-07-05 10:00:00,34.09,34.09,34.01,34.01,122215.0,33.1257,33.1257,33.0479,33.0479,122215.0
2023-07-05 10:10:00,34.03,34.03,33.98,34.0,116803.0,33.0674,33.0674,33.0188,33.0382,116803.0
2023-07-05 10:20:00,34.0,34.02,33.94,33.96,117261.0,33.0382,33.0576,32.9799,32.9993,117261.0
2023-07-05 10:30:00,33.96,34.0,33.95,33.97,92261.0,32.9993,33.0382,32.9896,33.0091,92261.0
2023-07-05 10:40:00,33.97,33.99,33.94,33.98,118781.0,33.0091,33.0285,32.9799,33.0188,118781.0
2023-07-05 10:50:00,33.98,34.01,33.97,33.99,209719.0,33.0188,33.0479,33.0091,33.0285,209719.0
2023-07-05 11:00:00,34.0,34.0,33.95,33.96,43914.0,33.0382,33.0382,32.9896,32.9993,43914.0
2023-07-05 11:10:00,33.96,34.0,33.94,33.99,100623.0,32.9993,33.0382,32.9799,33.0285,100623.0
2023-07-05 11:20:00,34.0,34.01,33.99,34.0,135610.0,33.0382,33.0479,33.0285,33.0382,135610.0
2023-07-05 11:30:00,34.0,34.02,33.96,33.97,114926.0,33.0382,33.0576,32.9993,33.0091,114926.0
2023-07-05 11:40:00,33.97,33.98,33.93,33.95,79654.0,33.0091,33.0188,32.9702,32.9896,79654.0
2023-07-05 11:50:00,33.95,33.97,33.93,33.95,65384.0,32.9896,33.0091,32.9702,32.9896,65384.0
2023-07-05 12:00:00,33.95,33.99,33.95,33.98,60155.0,32.9896,33.0285,32.9896,33.0188,60155.0
2023-07-05 12:10:00,33.98,33.99,33.95,33.98,75956.0,33.0188,33.0285,32.9896,33.0188,75956.0
2023-07-05 12:20:00,33.98,34.0,33.95,33.98,109843.0,33.0188,33.0382,32.9896,33.0188,109843.0
2023-07-05 12:30:00,33.98,33.99,33.86,33.87,145072.0,33.0188,33.0285,32.9022,32.9119,145072.0
2023-07-05 12:40:00,33.87,33.91,33.83,33.9,129126.0,32.9119,32.9508,32.873,32.941,129126.0
2023-07-05 12:50:00,33.9,33.91,33.87,33.88,73644.0,32.941,32.9508,32.9119,32.9216,73644.0
2023-07-05 13:00:00,33.88,33.88,33.86,33.86,57794.0,32.9216,32.9216,32.9022,32.9022,57794.0
2023-07-05 13:10:00,33.87,33.87,33.84,33.84,119429.0,32.9119,32.9119,32.8827,32.8827,119429.0
2023-07-05 13:20:00,33.84,33.86,33.83,33.85,108094.0,32.8827,32.9022,32.873,32.8924,108094.0
2023-07-05 13:30:00,33.84,33.85,33.82,33.84,95768.0,32.8827,32.8924,32.8633,32.8827,95768.0
2023-07-05 13:40:00,33.85,33.86,33.83,33.85,207952.0,32.8924,32.9022,32.873,32.8924,207952.0
2023-07-05 13:50:00,33.84,33.87,33.84,33.87,89685.0,32.8827,32.9119,32.8827,32.9119,89685.0
2023-07-05 14:00:00,33.87,33.94,33.84,33.84,162416.0,32.9119,32.9799,32.8827,32.8827,162416.0
2023-07-05 14:10:00,33.85,33.86,33.78,33.79,111426.0,32.8924,32.9022,32.8244,32.8341,111426.0
2023-07-05 14:20:00,33.78,33.78,33.73,33.74,143798.0,32.8244,32.8244,32.7758,32.7856,143798.0
2023-07-05 14:30:00,33.75,33.78,33.74,33.77,79760.0,32.7953,32.8244,32.7856,32.8147,79760.0
2023-07-05 14:40:00,33.77,33.82,33.76,33.8,105733.0,32.8147,32.8633,32.805,32.8439,105733.0
2023-07-05 14:50:00,33.8,33.82,33.77,33.8,174076.0,32.8439,32.8633,32.8147,32.8439,174076.0
2023-07-05 15:00:00,33.8,33.81,33.78,33.8,213041.0,32.8439,32.8536,32.8244,32.8439,213041.0
2023-07-05 15:10:00,33.8,33.81,33.78,33.8,186023.0,32.8439,32.8536,32.8244,32.8439,186023.0
2023-07-05 15:20:00,33.8,33.85,33.79,33.84,260724.0,32.8439,32.8924,32.8341,32.8827,260724.0
2023-07-05 15:30:00,33.85,33.9,33.84,33.86,134146.0,32.8924,32.941,32.8827,32.9022,134146.0
2023-07-05 15:40:00,33.87,33.87,33.82,33.85,285852.0,32.9119,32.9119,32.8633,32.8924,285852.0
2023-07-05 15:50:00,33.84,33.9,33.81,33.88,1239383.0,32.8827,32.941,32.8536,32.9216,1239383.0
2023-07-06 09:30:00,33.47,33.75,33.44,33.56,385710.0,32.5232,32.7953,32.494,32.6107,385710.0
2023-07-06 09:40:00,33.56,33.58,33.4,33.49,261552.0,32.6107,32.6301,32.4552,32.5426,261552.0
2023-07-06 09:50:00,33.5,33.67,33.49,33.54,199743.0,32.5523,32.7175,32.5426,32.5912,199743.0
2023-07-06 10:00:00,33.53,33.56,33.45,33.47,176001.0,32.5815,32.6107,32.5038,32.5232,176001.0
2023-07-06 10:10:00,33.47,33.55,33.43,33.46,154506.0,32.5232,32.6009,32.4843,32.5135,154506.0
2023-07-06 10:20:00,33.45,33.47,33.35,33.38,126306.0,32.5038,32.5232,32.4066,32.4357,126306.0
2023-07-06 10:30:00,33.38,33.39,33.33,33.35,133530.0,32.4357,32.4455,32.3872,32.4066,133530.0
2023-07-06 10:40:00,33.35,33.43,33.32,33.43,85748.0,32.4066,32.4843,32.3774,32.4843,85748.0
2023-07-06 10:50:00,33.42,33.43,33.35,33.37,94547.0,32.4746,32.4843,32.4066,32.426,94547.0
2023-07-06 11:00:00,33.36,33.41,33.35,33.4,129987.0,32.4163,32.4649,32.4066,32.4552,129987.0
2023-07-06 11:10:00,33.4,33.44,33.37,33.41,160555.0,32.4552,32.494,32.426,32.4649,160555.0
2023-07-06 11:20:00,33.41,33.43,33.34,33.39,100669.0,32.4649,32.4843,32.3969,32.4455,100669.0
2023-07-06 11:30:00,33.39,33.48,33.38,33.43,102989.0,32.4455,32.5329,32.4357,32.4843,102989.0
2023-07-06 11:40:00,33.43,33.45,33.4,33.43,104125.0,32.4843,32.5038,32.4552,32.4843,104125.0
2023-07-06 11:50:00,33.42,33.46,33.41,33.45,67837.0,32.4746,32.5135,32.4649,32.5038,67837.0
2023-07-06 12:00:00,33.45,33.49,33.44,33.48,122355.0,32.5038,32.5426,32.494,32.5329,122355.0
2023-07-06 12:10:00,33.48,33.51,33.45,33.47,126706.0,32.5329,32.5621,32.5038,32.5232,126706.0
2023-07-06 12:20:00,33.46,33.48,33.44,33.47,64342.0,32.5135,32.5329,32.494,32.5232,64342.0
2023-07-06 12:30:00,33.47,33.51,33.46,33.49,125385.0,32.5232,32.5621,32.5135,32.5426,125385.0
2023-07-06 12:40:00,33.48,33.49,33.42,33.49,184590.0,32.5329,32.5426,32.4746,32.5426,184590.0
2023-07-06 12:50:00,33.5,33.5,33.47,33.48,139690.0,32.5523,32.5523,32.5232,32.5329,139690.0
2023-07-06 13:00:00,33.48,33.5,33.47,33.48,113251.0,32.5329,32.5523,32.5232,32.5329,113251.0
2023-07-06 13:10:00,33.49,33.49,33.47,33.49,90229.0,32.5426,32.5426,32.5232,32.5426,90229.0
2023-07-06 13:20:00,33.49,33.54,33.49,33.53,105676.0,32.5426,32.5912,32.5426,32.5815,105676.0
2023-07-06 13:30:00,33.53,33.54,33.5,33.52,144885.0,32.5815,32.5912,32.5523,32.5718,144885.0
2023-07-06 13:40:00,33.52,33.52,33.45,33.5,862946.0,32.5718,32.5718,32.5038,32.5523,862946.0
2023-07-06 13:50:00,33.5,33.5,33.44,33.48,225387.0,32.5523,32.5523,32.494,32.5329,225387.0
2023-07-06 14:00:00,33.48,33.49,33.46,33.48,175631.0,32.5329,32.5426,32.5135,32.5329,175631.0
2023-07-06 14:10:00,33.48,33.5,33.45,33.49,358301.0,32.5329,32.5523,32.5038,32.5426,358301.0
2023-07-06 14:20:00,33.49,33.5,33.44,33.45,148324.0,32.5426,32.5523,32.494,32.5038,148324.0
2023-07-06 14:30:00,33.45,33.45,33.43,33.45,103473.0,32.5038,32.5038,32.4843,32.5038,103473.0
2023-07-06 14:40:00,33.45,33.45,33.43,33.45,100921.0,32.5038,32.5038,32.4843,32.5038,100921.0
2023-07-06 14:50:00,33.45,33.46,33.42,33.45,153120.0,32.5038,32.5135,32.4746,32.5038,153120.0
2023-07-06 15:00:00,33.45,33.47,33.43,33.44,254921.0,32.5038,32.5232,32.4843,32.494,254921.0
2023-07-06 15:10:00,33.44,33.46,33.43,33.45,750292.0,32.494,32.5135,32.4843,32.5038,750292.0
2023-07-06 15:20:00,33.45,33.46,33.41,33.41,394945.0,32.5038,32.5135,32.4649,32.4649,394945.0
2023-07-06 15:30:00,33.41,33.42,33.4,33.41,441109.0,32.4649,32.4746,32.4552,32.4649,441109.0
2023-07-06 15:40:00,33.41,33.43,33.39,33.41,334913.0,32.4649,32.4843,32.4455,32.4649,334913.0
2023-07-06 15:50:00,33.42,33.5,33.36,33.44,1546897.0,32.4746,32.5523,32.4163,32.494,1546897.0
2023-07-07 09:30:00,33.4,33.47,33.34,33.34,369300.0,32.4552,32.5232,32.3969,32.3969,369300.0
2023-07-07 09:40:00,33.34,33.47,33.28,33.45,261899.0,32.3969,32.5232,32.3386,32.5038,261899.0
2023-07-07 09:50:00,33.45,33.51,33.42,33.51,184539.0,32.5038,32.5621,32.4746,32.5621,184539.0
2023-07-07 10:00:00,33.51,33.59,33.49,33.52,370219.0,32.5621,32.6398,32.5426,32.5718,370219.0
2023-07-07 10:10:00,33.53,33.55,33.43,33.45,332914.0,32.5815,32.6009,32.4843,32.5038,332914.0
2023-07-07 10:20:00,33.45,33.49,33.43,33.47,282123.0,32.5038,32.5426,32.4843,32.5232,282123.0
2023-07-07 10:30:00,33.47,33.56,33.45,33.47,532770.0,32.5232,32.6107,32.5038,32.5232,532770.0
2023-07-07 10:40:00,33.47,33.52,33.46,33.51,310052.0,32.5232,32.5718,32.5135,32.5621,310052.0
2023-07-07 10:50:00,33.51,33.52,33.48,33.49,247020.0,32.5621,32.5718,32.5329,32.5426,247020.0
2023-07-07 11:00:00,33.5,33.54,33.48,33.52,262287.0,32.5523,32.5912,32.5329,32.5718,262287.0
2023-07-07 11:10:00,33.52,33.52,33.45,33.47,167671.0,32.5718,32.5718,32.5038,32.5232,167671.0
2023-07-07 11:20:00,33.47,33.51,33.44,33.45,335588.0,32.5232,32.5621,32.494,32.5038,335588.0
2023-07-07 11:30:00,33.44,33.51,33.43,33.51,208975.0,32.494,32.5621,32.4843,32.5621,208975.0
2023-07-07 11:40:00,33.51,33.53,33.47,33.47,350876.0,32.5621,32.5815,32.5232,32.5232,350876.0
2023-07-07 11:50:00,33.47,33.48,33.44,33.45,295031.0,32.5232,32.5329,32.494,32.5038,295031.0
2023-07-07 12:00:00,33.45,33.53,33.45,33.52,393337.0,32.5038,32.5815,32.5038,32.5718,393337.0
2023-07-07 12:10:00,33.51,33.56,33.49,33.54,472491.0,32.5621,32.6107,32.5426,32.5912,472491.0
2023-07-07 12:20:00,33.55,33.55,33.48,33.5,286114.0,32.6009,32.6009,32.5329,32.5523,286114.0
2023-07-07 12:30:00,33.51,33.69,33.5,33.63,375803.0,32.5621,32.737,32.5523,32.6787,375803.0
2023-07-07 12:40:00,33.63,33.65,33.59,33.62,241939.0,32.6787,32.6981,32.6398,32.669,241939.0
2023-07-07 12:50:00,33.62,33.65,33.59,33.63,279167.0,32.669,32.6981,32.6398,32.6787,279167.0
2023-07-07 13:00:00,33.64,33.64,33.58,33.63,304203.0,32.6884,32.6884,32.6301,32.6787,304203.0
2023-07-07 13:10:00,33.63,33.69,33.61,33.63,237377.0,32.6787,32.737,32.6592,32.6787,237377.0
2023-07-07 13:20:00,33.63,33.63,33.56,33.56,176881.0,32.6787,32.6787,32.6107,32.6107,176881.0
2023-07-07 13:30:00,33.57,33.57,33.51,33.55,251116.0,32.6204,32.6204,32.5621,32.6009,251116.0
2023-07-07 13:40:00,33.55,33.6,33.55,33.57,266575.0,32.6009,32.6495,32.6009,32.6204,266575.0
2023-07-07 13:50:00,33.56,33.57,33.52,33.55,258176.0,32.6107,32.6204,32.5718,32.6009,258176.0
2023-07-07 14:00:00,33.55,33.56,33.51,33.54,249901.0,32.6009,32.6107,32.5621,32.5912,249901.0
2023-07-07 14:10:00,33.55,33.56,33.52,33.55,196755.0,32.6009,32.6107,32.5718,32.6009,196755.0
2023-07-07 14:20:00,33.55,33.55,33.5,33.55,177307.0,32.6009,32.6009,32.5523,32.6009,177307.0
2023-07-07 14:30:00,33.55,33.55,33.49,33.51,224207.0,32.6009,32.6009,32.5426,32.5621,224207.0
2023-07-07 14:40:00,33.52,33.56,33.5,33.55,203841.0,32.5718,32.6107,32.5523,32.6009,203841.0
2023-07-07 14:50:00,33.55,33.56,33.5,33.52,210169.0,32.6009,32.6107,32.5523,32.5718,210169.0
2023-07-07 15:00:00,33.52,33.56,33.51,33.52,207534.0,32.5718,32.6107,32.5621,32.5718,207534.0
2023-07-07 15:10:00,33.52,33.55,33.49,33.52,294578.0,32.5718,32.6009,32.5426,32.5718,294578.0
2023-07-07 15:20:00,33.52,33.52,33.49,33.5,242408.0,32.5718,32.5718,32.5426,32.5523,242408.0
2023-07-07 15:30:00,33.49,33.51,33.47,33.49,430498.0,32.5426,32.5621,32.5232,32.5426,430498.0
2023-07-07 15:40:00,33.48,33.49,33.38,33.38,633583.0,32.5329,32.5426,32.4357,32.4357,633583.0
2023-07-07 15:50:00,33.38,33.4,33.25,33.3,2059150.0,32.4357,32.4552,32.3094,32.358,2059150.0
2023-07-10 09:30:00,33.29,33.58,33.29,33.41,322415.0,32.3483,32.6301,32.3483,32.4649,322415.0
2023-07-10 09:40:00,33.41,33.61,33.39,33.6,280886.0,32.4649,32.6592,32.4455,32.6495,280886.0
2023-07-10 09:50:00,33.61,33.66,33.56,33.56,227584.0,32.6592,32.7078,32.6107,32.6107,227584.0
2023-07-10 10:00:00,33.56,33.6,33.52,33.54,308812.0,32.6107,32.6495,32.5718,32.5912,308812.0
2023-07-10 10:10:00,33.55,33.55,33.43,33.45,228566.0,32.6009,32.6009,32.4843,32.5038,228566.0
2023-07-10 10:20:00,33.45,33.48,33.4,33.44,185168.0,32.5038,32.5329,32.4552,32.494,185168.0
2023-07-10 10:30:00,33.44,33.49,33.42,33.48,187222.0,32.494,32.5426,32.4746,32.5329,187222.0
2023-07-10 10:40:00,33.48,33.49,33.43,33.48,161482.0,32.5329,32.5426,32.4843,32.5329,161482.0
2023-07-10 10:50:00,33.49,33.5,33.43,33.46,193789.0,32.5426,32.5523,32.4843,32.5135,193789.0
2023-07-10 11:00:00,33.46,33.49,33.43,33.49,235321.0,32.5135,32.5426,32.4843,32.5426,235321.0
2023-07-10 11:10:00,33.48,33.52,33.47,33.49,134432.0,32.5329,32.5718,32.5232,32.5426,134432.0
2023-07-10 11:20:00,33.48,33.6,33.47,33.59,127831.0,32.5329,32.6495,32.5232,32.6398,127831.0
2023-07-10 11:30:00,33.59,33.6,33.5,33.51,179293.0,32.6398,32.6495,32.5523,32.5621,179293.0
2023-07-10 11:40:00,33.51,33.53,33.47,33.5,163405.0,32.5621,32.5815,32.5232,32.5523,163405.0
2023-07-10 11:50:00,33.5,33.52,33.45,33.5,259973.0,32.5523,32.5718,32.5038,32.5523,259973.0
2023-07-10 12:00:00,33.5,33.52,33.45,33.45,161700.0,32.5523,32.5718,32.5038,32.5038,161700.0
2023-07-10 12:10:00,33.45,33.55,33.45,33.55,158548.0,32.5038,32.6009,32.5038,32.6009,158548.0
2023-07-10 12:20:00,33.55,33.58,33.52,33.55,160781.0,32.6009,32.6301,32.5718,32.6009,160781.0
2023-07-10 12:30:00,33.55,33.55,33.49,33.51,142479.0,32.6009,32.6009,32.5426,32.5621,142479.0
2023-07-10 12:40:00,33.51,33.55,33.49,33.52,154806.0,32.5621,32.6009,32.5426,32.5718,154806.0
2023-07-10 12:50:00,33.52,33.52,33.48,33.5,150693.0,32.5718,32.5718,32.5329,32.5523,150693.0
2023-07-10 13:00:00,33.5,33.55,33.49,33.54,106268.0,32.5523,32.6009,32.5426,32.5912,106268.0
2023-07-10 13:10:00,33.55,33.58,33.53,33.57,109701.0,32.6009,32.6301,32.5815,32.6204,109701.0
2023-07-10 13:20:00,33.57,33.58,33.52,33.55,113378.0,32.6204,32.6301,32.5718,32.6009,113378.0
2023-07-10 13:30:00,33.55,33.58,33.54,33.55,108933.0,32.6009,32.6301,32.5912,32.6009,108933.0
2023-07-10 13:40:00,33.55,33.57,33.53,33.53,141154.0,32.6009,32.6204,32.5815,32.5815,141154.0
2023-07-10 13:50:00,33.54,33.61,33.53,33.59,208618.0,32.5912,32.6592,32.5815,32.6398,208618.0
2023-07-10 14:00:00,33.59,33.6,33.54,33.55,183365.0,32.6398,32.6495,32.5912,32.6009,183365.0
2023-07-10 14:10:00,33.55,33.6,33.55,33.57,149532.0,32.6009,32.6495,32.6009,32.6204,149532.0
2023-07-10 14:20:00,33.57,33.61,33.55,33.6,262708.0,32.6204,32.6592,32.6009,32.6495,262708.0
2023-07-10 14:30:00,33.6,33.62,33.58,33.59,199948.0,32.6495,32.669,32.6301,32.6398,199948.0
2023-07-10 14:40:00,33.59,33.6,33.56,33.57,178731.0,32.6398,32.6495,32.6107,32.6204,178731.0
2023-07-10 14:50:00,33.56,33.59,33.55,33.58,234177.0,32.6107,32.6398,32.6009,32.6301,234177.0
2023-07-10 15:00:00,33.58,33.63,33.57,33.61,260839.0,32.6301,32.6787,32.6204,32.6592,260839.0
2023-07-10 15:10:00,33.61,33.65,33.59,33.63,236663.0,32.6592,32.6981,32.6398,32.6787,236663.0
2023-07-10 15:20:00,33.64,33.65,33.61,33.62,387771.0,32.6884,32.6981,32.6592,32.669,387771.0
2023-07-10 15:30:00,33.61,33.62,33.58,33.6,440434.0,32.6592,32.669,32.6301,32.6495,440434.0
2023-07-10 15:40:00,33.61,33.63,33.59,33.6,502769.0,32.6592,32.6787,32.6398,32.6495,502769.0
2023-07-10 15:50:00,33.59,33.62,33.56,33.62,1411799.0,32.6398,32.669,32.6107,32.669,1411799.0
2023-07-11 09:30:00,33.8,33.86,33.76,33.78,266352.0,32.8439,32.9022,32.805,32.8244,266352.0
2023-07-11 09:40:00,33.79,33.84,33.76,33.8,160640.0,32.8341,32.8827,32.805,32.8439,160640.0
2023-07-11 09:50:00,33.8,33.81,33.73,33.77,218894.0,32.8439,32.8536,32.7758,32.8147,218894.0
2023-07-11 10:00:00,33.77,33.81,33.73,33.76,224271.0,32.8147,32.8536,32.7758,32.805,224271.0
2023-07-11 10:10:00,33.75,33.8,33.73,33.77,133536.0,32.7953,32.8439,32.7758,32.8147,133536.0
2023-07-11 10:20:00,33.77,33.79,33.71,33.73,227134.0,32.8147,32.8341,32.7564,32.7758,227134.0
2023-07-11 10:30:00,33.73,33.73,33.59,33.59,264097.0,32.7758,32.7758,32.6398,32.6398,264097.0
2023-07-11 10:40:00,33.58,33.63,33.56,33.61,291977.0,32.6301,32.6787,32.6107,32.6592,291977.0
2023-07-11 10:50:00,33.61,33.68,33.58,33.67,140508.0,32.6592,32.7273,32.6301,32.7175,140508.0
2023-07-11 11:00:00,33.67,33.7,33.64,33.66,115542.0,32.7175,32.7467,32.6884,32.7078,115542.0
2023-07-11 11:10:00,33.66,33.68,33.63,33.66,201862.0,32.7078,32.7273,32.6787,32.7078,201862.0
2023-07-11 11:20:00,33.66,33.68,33.62,33.65,344558.0,32.7078,32.7273,32.669,32.6981,344558.0
2023-07-11 11:30:00,33.64,33.66,33.61,33.64,145748.0,32.6884,32.7078,32.6592,32.6884,145748.0
2023-07-11 11:40:00,33.64,33.68,33.63,33.66,100045.0,32.6884,32.7273,32.6787,32.7078,100045.0
2023-07-11 11:50:00,33.66,33.7,33.65,33.7,141235.0,32.7078,32.7467,32.6981,32.7467,141235.0
2023-07-11 12:00:00,33.7,33.71,33.62,33.63,125695.0,32.7467,32.7564,32.669,32.6787,125695.0
2023-07-11 12:10:00,33.63,33.64,33.61,33.61,117710.0,32.6787,32.6884,32.6592,32.6592,117710.0
2023-07-11 12:20:00,33.62,33.63,33.55,33.59,156598.0,32.669,32.6787,32.6009,32.6398,156598.0
2023-07-11 12:30:00,33.59,33.61,33.58,33.59,68130.0,32.6398,32.6592,32.6301,32.6398,68130.0
2023-07-11 12:40:00,33.6,33.61,33.58,33.6,96265.0,32.6495,32.6592,32.6301,32.6495,96265.0
2023-07-11 12:50:00,33.61,33.61,33.58,33.59,94710.0,32.6592,32.6592,32.6301,32.6398,94710.0
2023-07-11 13:00:00,33.6,33.61,33.58,33.61,94765.0,32.6495,32.6592,32.6301,32.6592,94765.0
2023-07-11 13:10:00,33.61,33.68,33.58,33.66,118349.0,32.6592,32.7273,32.6301,32.7078,118349.0
2023-07-11 13:20:00,33.66,33.68,33.65,33.65,94806.0,32.7078,32.7273,32.6981,32.6981,94806.0
2023-07-11 13:30:00,33.66,33.66,33.63,33.64,93286.0,32.7078,32.7078,32.6787,32.6884,93286.0
2023-07-11 13:40:00,33.65,33.69,33.64,33.67,149501.0,32.6981,32.737,32.6884,32.7175,149501.0
2023-07-11 13:50:00,33.68,33.69,33.65,33.67,104162.0,32.7273,32.737,32.6981,32.7175,104162.0
2023-07-11 14:00:00,33.66,33.68,33.62,33.63,110704.0,32.7078,32.7273,32.669,32.6787,110704.0
2023-07-11 14:10:00,33.62,33.64,33.61,33.63,127111.0,32.669,32.6884,32.6592,32.6787,127111.0
2023-07-11 14:20:00,33.63,33.66,33.61,33.66,125929.0,32.6787,32.7078,32.6592,32.7078,125929.0
2023-07-11 14:30:00,33.66,33.69,33.64,33.68,114921.0,32.7078,32.737,32.6884,32.7273,114921.0
2023-07-11 14:40:00,33.67,33.74,33.67,33.72,132353.0,32.7175,32.7856,32.7175,32.7661,132353.0
2023-07-11 14:50:00,33.72,33.73,33.69,33.73,130493.0,32.7661,32.7758,32.737,32.7758,130493.0
2023-07-11 15:00:00,33.73,33.73,33.68,33.68,161402.0,32.7758,32.7758,32.7273,32.7273,161402.0
2023-07-11 15:10:00,33.68,33.7,33.66,33.7,270466.0,32.7273,32.7467,32.7078,32.7467,270466.0
2023-07-11 15:20:00,33.7,33.74,33.69,33.7,271311.0,32.7467,32.7856,32.737,32.7467,271311.0
2023-07-11 15:30:00,33.7,33.71,33.66,33.67,263884.0,32.7467,32.7564,32.7078,32.7175,263884.0
2023-07-11 15:40:00,33.67,33.77,33.66,33.77,341278.0,32.7175,32.8147,32.7078,32.8147,341278.0
2023-07-11 15:50:00,33.77,33.78,33.74,33.76,1077153.0,32.8147,32.8244,32.7856,32.805,1077153.0
2023-07-12 09:30:00,34.04,34.04,33.64,33.66,444612.0,33.0771,33.0771,32.6884,32.7078,444612.0
2023-07-12 09:40:00,33.66,33.77,33.64,33.65,266468.0,32.7078,32.8147,32.6884,32.6981,266468.0
2023-07-12 09:50:00,33.65,33.82,33.65,33.72,143949.0,32.6981,32.8633,32.6981,32.7661,143949.0
2023-07-12 10:00:00,33.72,33.73,33.62,33.65,192281.0,32.7661,32.7758,32.669,32.6981,192281.0
2023-07-12 10:10:00,33.66,33.71,33.64,33.69,144409.0,32.7078,32.7564,32.6884,32.737,144409.0
2023-07-12 10:20:00,33.69,33.73,33.66,33.7,230905.0,32.737,32.7758,32.7078,32.7467,230905.0
2023-07-12 10:30:00,33.7,33.81,33.69,33.78,352909.0,32.7467,32.8536,32.737,32.8244,352909.0
2023-07-12 10:40:00,33.78,33.79,33.73,33.77,105873.0,32.8244,32.8341,32.7758,32.8147,105873.0
2023-07-12 10:50:00,33.77,33.8,33.75,33.78,140775.0,32.8147,32.8439,32.7953,32.8244,140775.0
2023-07-12 11:00:00,33.77,33.79,33.74,33.76,139619.0,32.8147,32.8341,32.7856,32.805,139619.0
2023-07-12 11:10:00,33.76,33.8,33.75,33.8,128319.0,32.805,32.8439,32.7953,32.8439,128319.0
2023-07-12 11:20:00,33.8,33.8,33.73,33.73,283957.0,32.8439,32.8439,32.7758,32.7758,283957.0
2023-07-12 11:30:00,33.74,33.76,33.7,33.7,144474.0,32.7856,32.805,32.7467,32.7467,144474.0
2023-07-12 11:40:00,33.7,33.72,33.64,33.7,158396.0,32.7467,32.7661,32.6884,32.7467,158396.0
2023-07-12 11:50:00,33.7,33.72,33.59,33.61,201903.0,32.7467,32.7661,32.6398,32.6592,201903.0
2023-07-12 12:00:00,33.6,33.65,33.59,33.61,118079.0,32.6495,32.6981,32.6398,32.6592,118079.0
2023-07-12 12:10:00,33.61,33.67,33.59,33.62,123303.0,32.6592,32.7175,32.6398,32.669,123303.0
2023-07-12 12:20:00,33.62,33.62,33.58,33.59,95042.0,32.669,32.669,32.6301,32.6398,95042.0
2023-07-12 12:30:00,33.59,33.64,33.58,33.64,83656.0,32.6398,32.6884,32.6301,32.6884,83656.0
2023-07-12 12:40:00,33.65,33.69,33.63,33.68,95037.0,32.6981,32.737,32.6787,32.7273,95037.0
2023-07-12 12:50:00,33.69,33.7,33.66,33.66,70603.0,32.737,32.7467,32.7078,32.7078,70603.0
2023-07-12 13:00:00,33.67,33.69,33.64,33.68,95776.0,32.7175,32.737,32.6884,32.7273,95776.0
2023-07-12 13:10:00,33.69,33.71,33.68,33.7,64057.0,32.737,32.7564,32.7273,32.7467,64057.0
2023-07-12 13:20:00,33.7,33.7,33.61,33.64,228889.0,32.7467,32.7467,32.6592,32.6884,228889.0
2023-07-12 13:30:00,33.63,33.69,33.62,33.68,158952.0,32.6787,32.737,32.669,32.7273,158952.0
2023-07-12 13:40:00,33.68,33.69,33.66,33.68,69478.0,32.7273,32.737,32.7078,32.7273,69478.0
2023-07-12 13:50:00,33.67,33.69,33.65,33.67,79890.0,32.7175,32.737,32.6981,32.7175,79890.0
2023-07-12 14:00:00,33.67,33.69,33.65,33.68,86085.0,32.7175,32.737,32.6981,32.7273,86085.0
2023-07-12 14:10:00,33.68,33.69,33.6,33.6,195920.0,32.7273,32.737,32.6495,32.6495,195920.0
2023-07-12 14:20:00,33.61,33.63,33.6,33.61,179229.0,32.6592,32.6787,32.6495,32.6592,179229.0
2023-07-12 14:30:00,33.61,33.62,33.6,33.62,110097.0,32.6592,32.669,32.6495,32.669,110097.0
2023-07-12 14:40:00,33.62,33.62,33.54,33.55,233258.0,32.669,32.669,32.5912,32.6009,233258.0
2023-07-12 14:50:00,33.55,33.62,33.53,33.62,215364.0,32.6009,32.669,32.5815,32.669,215364.0
2023-07-12 15:00:00,33.62,33.63,33.59,33.59,135449.0,32.669,32.6787,32.6398,32.6398,135449.0
2023-07-12 15:10:00,33.59,33.61,33.56,33.56,231904.0,32.6398,32.6592,32.6107,32.6107,231904.0
2023-07-12 15:20:00,33.56,33.6,33.52,33.6,298654.0,32.6107,32.6495,32.5718,32.6495,298654.0
2023-07-12 15:30:00,33.59,33.61,33.56,33.59,422200.0,32.6398,32.6592,32.6107,32.6398,422200.0
2023-07-12 15:40:00,33.6,33.61,33.49,33.49,349592.0,32.6495,32.6592,32.5426,32.5426,349592.0
2023-07-12 15:50:00,33.49,33.55,33.46,33.55,1181008.0,32.5426,32.6009,32.5135,32.6009,1181008.0
2023-07-13 09:30:00,33.55,33.62,33.49,33.5,344434.0,32.6009,32.669,32.5426,32.5523,344434.0
2023-07-13 09:40:00,33.5,33.56,33.45,33.46,329282.0,32.5523,32.6107,32.5038,32.5135,329282.0
2023-07-13 09:50:00,33.47,33.51,33.45,33.51,161746.0,32.5232,32.5621,32.5038,32.5621,161746.0
2023-07-13 10:00:00,33.51,33.56,33.49,33.55,180938.0,32.5621,32.6107,32.5426,32.6009,180938.0
2023-07-13 10:10:00,33.55,33.62,33.53,33.57,78348.0,32.6009,32.669,32.5815,32.6204,78348.0
2023-07-13 10:20:00,33.57,33.67,33.53,33.66,349335.0,32.6204,32.7175,32.5815,32.7078,349335.0
2023-07-13 10:30:00,33.66,33.74,33.65,33.68,130010.0,32.7078,32.7856,32.6981,32.7273,130010.0
2023-07-13 10:40:00,33.69,33.73,33.66,33.7,144670.0,32.737,32.7758,32.7078,32.7467,144670.0
2023-07-13 10:50:00,33.71,33.72,33.64,33.7,113489.0,32.7564,32.7661,32.6884,32.7467,113489.0
2023-07-13 11:00:00,33.7,33.71,33.68,33.7,91396.0,32.7467,32.7564,32.7273,32.7467,91396.0
2023-07-13 11:10:00,33.7,33.73,33.68,33.7,89475.0,32.7467,32.7758,32.7273,32.7467,89475.0
2023-07-13 11:20:00,33.7,33.73,33.68,33.69,70859.0,32.7467,32.7758,32.7273,32.737,70859.0
2023-07-13 11:30:00,33.7,33.7,33.65,33.65,72758.0,32.7467,32.7467,32.6981,32.6981,72758.0
2023-07-13 11:40:00,33.65,33.67,33.62,33.66,184052.0,32.6981,32.7175,32.669,32.7078,184052.0
2023-07-13 11:50:00,33.66,33.71,33.64,33.7,99167.0,32.7078,32.7564,32.6884,32.7467,99167.0
2023-07-13 12:00:00,33.7,33.72,33.68,33.7,85290.0,32.7467,32.7661,32.7273,32.7467,85290.0
2023-07-13 12:10:00,33.7,33.78,33.69,33.77,123526.0,32.7467,32.8244,32.737,32.8147,123526.0
2023-07-13 12:20:00,33.77,33.78,33.71,33.72,173479.0,32.8147,32.8244,32.7564,32.7661,173479.0
2023-07-13 12:30:00,33.72,33.8,33.71,33.76,195064.0,32.7661,32.8439,32.7564,32.805,195064.0
2023-07-13 12:40:00,33.76,33.76,33.73,33.73,42352.0,32.805,32.805,32.7758,32.7758,42352.0
2023-07-13 12:50:00,33.73,33.75,33.7,33.73,107331.0,32.7758,32.7953,32.7467,32.7758,107331.0
2023-07-13 13:00:00,33.73,33.74,33.69,33.7,42182.0,32.7758,32.7856,32.737,32.7467,42182.0
2023-07-13 13:10:00,33.7,33.76,33.69,33.73,111746.0,32.7467,32.805,32.737,32.7758,111746.0
2023-07-13 13:20:00,33.73,33.76,33.72,33.72,153126.0,32.7758,32.805,32.7661,32.7661,153126.0
2023-07-13 13:30:00,33.73,33.74,33.7,33.73,167508.0,32.7758,32.7856,32.7467,32.7758,167508.0
2023-07-13 13:40:00,33.73,33.75,33.73,33.74,195846.0,32.7758,32.7953,32.7758,32.7856,195846.0
2023-07-13 13:50:00,33.73,33.75,33.72,33.73,183175.0,32.7758,32.7953,32.7661,32.7758,183175.0
2023-07-13 14:00:00,33.73,33.76,33.73,33.75,146284.0,32.7758,32.805,32.7758,32.7953,146284.0
2023-07-13 14:10:00,33.74,33.76,33.68,33.7,249183.0,32.7856,32.805,32.7273,32.7467,249183.0
2023-07-13 14:20:00,33.7,33.71,33.68,33.68,138899.0,32.7467,32.7564,32.7273,32.7273,138899.0
2023-07-13 14:30:00,33.68,33.73,33.66,33.69,301499.0,32.7273,32.7758,32.7078,32.737,301499.0
2023-07-13 14:40:00,33.69,33.73,33.69,33.72,139051.0,32.737,32.7758,32.737,32.7661,139051.0
2023-07-13 14:50:00,33.71,33.74,33.7,33.71,117794.0,32.7564,32.7856,32.7467,32.7564,117794.0
2023-07-13 15:00:00,33.72,33.76,33.72,33.73,131781.0,32.7661,32.805,32.7661,32.7758,131781.0
2023-07-13 15:10:00,33.73,33.78,33.73,33.76,139281.0,32.7758,32.8244,32.7758,32.805,139281.0
2023-07-13 15:20:00,33.76,33.78,33.74,33.77,131719.0,32.805,32.8244,32.7856,32.8147,131719.0
2023-07-13 15:30:00,33.77,33.78,33.74,33.77,250280.0,32.8147,32.8244,32.7856,32.8147,250280.0
2023-07-13 15:40:00,33.77,33.8,33.74,33.75,521617.0,32.8147,32.8439,32.7856,32.7953,521617.0
2023-07-13 15:50:00,33.74,33.78,33.68,33.71,1012706.0,32.7856,32.8244,32.7273,32.7564,1012706.0
2023-07-14 09:30:00,33.62,33.63,33.45,33.58,189360.0,32.669,32.6787,32.5038,32.6301,189360.0
2023-07-14 09:40:00,33.59,33.72,33.57,33.64,147595.0,32.6398,32.7661,32.6204,32.6884,147595.0
2023-07-14 09:50:00,33.64,33.68,33.6,33.67,94875.0,32.6884,32.7273,32.6495,32.7175,94875.0
2023-07-14 10:00:00,33.67,33.71,33.61,33.66,117281.0,32.7175,32.7564,32.6592,32.7078,117281.0
2023-07-14 10:10:00,33.66,33.67,33.59,33.59,84569.0,32.7078,32.7175,32.6398,32.6398,84569.0
2023-07-14 10:20:00,33.59,33.62,33.52,33.52,130890.0,32.6398,32.669,32.5718,32.5718,130890.0
2023-07-14 10:30:00,33.52,33.56,33.47,33.54,160554.0,32.5718,32.6107,32.5232,32.5912,160554.0
2023-07-14 10:40:00,33.54,33.56,33.49,33.52,89898.0,32.5912,32.6107,32.5426,32.5718,89898.0
2023-07-14 10:50:00,33.52,33.58,33.51,33.57,78741.0,32.5718,32.6301,32.5621,32.6204,78741.0
2023-07-14 11:00:00,33.57,33.62,33.56,33.61,118016.0,32.6204,32.669,32.6107,32.6592,118016.0
2023-07-14 11:10:00,33.6,33.62,33.58,33.61,112495.0,32.6495,32.669,32.6301,32.6592,112495.0
2023-07-14 11:20:00,33.62,33.65,33.6,33.64,95115.0,32.669,32.6981,32.6495,32.6884,95115.0
2023-07-14 11:30:00,33.65,33.67,33.64,33.67,98563.0,32.6981,32.7175,32.6884,32.7175,98563.0
2023-07-14 11:40:00,33.67,33.68,33.61,33.64,112180.0,32.7175,32.7273,32.6592,32.6884,112180.0
2023-07-14 11:50:00,33.63,33.64,33.58,33.63,55789.0,32.6787,32.6884,32.6301,32.6787,55789.0
2023-07-14 12:00:00,33.64,33.65,33.58,33.59,163977.0,32.6884,32.6981,32.6301,32.6398,163977.0
2023-07-14 12:10:00,33.58,33.61,33.58,33.59,81970.0,32.6301,32.6592,32.6301,32.6398,81970.0
2023-07-14 12:20:00,33.59,33.6,33.58,33.59,58417.0,32.6398,32.6495,32.6301,32.6398,58417.0
2023-07-14 12:30:00,33.59,33.65,33.58,33.62,64485.0,32.6398,32.6981,32.6301,32.669,64485.0
2023-07-14 12:40:00,33.63,33.66,33.62,33.65,52973.0,32.6787,32.7078,32.669,32.6981,52973.0
2023-07-14 12:50:00,33.65,33.66,33.62,33.64,62450.0,32.6981,32.7078,32.669,32.6884,62450.0
2023-07-14 13:00:00,33.64,33.65,33.6,33.63,61708.0,32.6884,32.6981,32.6495,32.6787,61708.0
2023-07-14 13:10:00,33.63,33.66,33.61,33.65,152640.0,32.6787,32.7078,32.6592,32.6981,152640.0
2023-07-14 13:20:00,33.64,33.66,33.58,33.62,95153.0,32.6884,32.7078,32.6301,32.669,95153.0
2023-07-14 13:30:00,33.62,33.63,33.59,33.61,67532.0,32.669,32.6787,32.6398,32.6592,67532.0
2023-07-14 13:40:00,33.6,33.61,33.59,33.59,106783.0,32.6495,32.6592,32.6398,32.6398,106783.0
2023-07-14 13:50:00,33.59,33.63,33.58,33.62,64366.0,32.6398,32.6787,32.6301,32.669,64366.0
2023-07-14 14:00:00,33.62,33.63,33.61,33.63,75103.0,32.669,32.6787,32.6592,32.6787,75103.0
2023-07-14 14:10:00,33.63,33.63,33.62,33.63,66675.0,32.6787,32.6787,32.669,32.6787,66675.0
2023-07-14 14:20:00,33.63,33.63,33.6,33.61,101745.0,32.6787,32.6787,32.6495,32.6592,101745.0
2023-07-14 14:30:00,33.62,33.65,33.61,33.63,206068.0,32.669,32.6981,32.6592,32.6787,206068.0
2023-07-14 14:40:00,33.63,33.64,33.58,33.61,99564.0,32.6787,32.6884,32.6301,32.6592,99564.0
2023-07-14 14:50:00,33.61,33.63,33.58,33.59,115871.0,32.6592,32.6787,32.6301,32.6398,115871.0
2023-07-14 15:00:00,33.59,33.6,33.55,33.59,128211.0,32.6398,32.6495,32.6009,32.6398,128211.0
2023-07-14 15:10:00,33.6,33.66,33.58,33.66,380559.0,32.6495,32.7078,32.6301,32.7078,380559.0
2023-07-14 15:20:00,33.66,33.67,33.62,33.66,149393.0,32.7078,32.7175,32.669,32.7078,149393.0
2023-07-14 15:30:00,33.66,33.68,33.63,33.66,285221.0,32.7078,32.7273,32.6787,32.7078,285221.0
2023-07-14 15:40:00,33.66,33.66,33.6,33.61,166524.0,32.7078,32.7078,32.6495,32.6592,166524.0
2023-07-14 15:50:00,33.6,33.66,33.58,33.66,808902.0,32.6495,32.7078,32.6301,32.7078,808902.0
2023-07-17 09:30:00,33.43,33.44,32.84,33.09,625687.0,32.4843,32.494,31.911,32.1539,625687.0
2023-07-17 09:40:00,33.08,33.33,33.07,33.28,285204.0,32.1442,32.3872,32.1345,32.3386,285204.0
2023-07-17 09:50:00,33.27,33.32,33.18,33.21,295144.0,32.3289,32.3774,32.2414,32.2706,295144.0
2023-07-17 10:00:00,33.22,33.3,33.15,33.26,909068.0,32.2803,32.358,32.2122,32.3191,909068.0
2023-07-17 10:10:00,33.26,33.27,33.18,33.19,258148.0,32.3191,32.3289,32.2414,32.2511,258148.0
2023-07-17 10:20:00,33.19,33.27,33.18,33.21,351597.0,32.2511,32.3289,32.2414,32.2706,351597.0
2023-07-17 10:30:00,33.21,33.23,33.0,33.02,303250.0,32.2706,32.29,32.0665,32.0859,303250.0
2023-07-17 10:40:00,33.02,33.06,32.92,32.97,642901.0,32.0859,32.1248,31.9888,32.0373,642901.0
2023-07-17 10:50:00,32.98,32.98,32.88,32.89,305527.0,32.0471,32.0471,31.9499,31.9596,305527.0
2023-07-17 11:00:00,32.9,32.93,32.81,32.82,319551.0,31.9693,31.9985,31.8819,31.8916,319551.0
2023-07-17 11:10:00,32.82,32.98,32.79,32.98,717765.0,31.8916,32.0471,31.8624,32.0471,717765.0
2023-07-17 11:20:00,32.97,33.02,32.94,32.98,187634.0,32.0373,32.0859,32.0082,32.0471,187634.0
2023-07-17 11:30:00,32.97,33.01,32.96,32.97,204825.0,32.0373,32.0762,32.0276,32.0373,204825.0
2023-07-17 11:40:00,32.98,32.98,32.92,32.97,200815.0,32.0471,32.0471,31.9888,32.0373,200815.0
2023-07-17 11:50:00,32.97,33.01,32.95,33.01,154075.0,32.0373,32.0762,32.0179,32.0762,154075.0
2023-07-17 12:00:00,33.01,33.02,32.95,32.96,116464.0,32.0762,32.0859,32.0179,32.0276,116464.0
2023-07-17 12:10:00,32.97,32.99,32.94,32.95,203424.0,32.0373,32.0568,32.0082,32.0179,203424.0
2023-07-17 12:20:00,32.94,32.96,32.91,32.92,120358.0,32.0082,32.0276,31.979,31.9888,120358.0
2023-07-17 12:30:00,32.92,32.93,32.87,32.91,146814.0,31.9888,31.9985,31.9402,31.979,146814.0
2023-07-17 12:40:00,32.92,32.94,32.91,32.93,96113.0,31.9888,32.0082,31.979,31.9985,96113.0
2023-07-17 12:50:00,32.92,32.96,32.9,32.95,139836.0,31.9888,32.0276,31.9693,32.0179,139836.0
2023-07-17 13:00:00,32.95,32.98,32.93,32.94,135289.0,32.0179,32.0471,31.9985,32.0082,135289.0
2023-07-17 13:10:00,32.94,32.99,32.93,32.99,173512.0,32.0082,32.0568,31.9985,32.0568,173512.0
2023-07-17 13:20:00,32.98,32.99,32.94,32.98,100641.0,32.0471,32.0568,32.0082,32.0471,100641.0
2023-07-17 13:30:00,32.99,33.04,32.97,33.01,116783.0,32.0568,32.1054,32.0373,32.0762,116783.0
2023-07-17 13:40:00,33.01,33.1,33.0,33.09,94416.0,32.0762,32.1637,32.0665,32.1539,94416.0
2023-07-17 13:50:00,33.09,33.13,33.07,33.08,176135.0,32.1539,32.1928,32.1345,32.1442,176135.0
2023-07-17 14:00:00,33.08,33.08,33.04,33.04,249034.0,32.1442,32.1442,32.1054,32.1054,249034.0
2023-07-17 14:10:00,33.05,33.09,33.03,33.04,167782.0,32.1151,32.1539,32.0956,32.1054,167782.0
2023-07-17 14:20:00,33.04,33.1,33.03,33.05,441669.0,32.1054,32.1637,32.0956,32.1151,441669.0
2023-07-17 14:30:00,33.05,33.15,33.05,33.14,222581.0,32.1151,32.2122,32.1151,32.2025,222581.0
2023-07-17 14:40:00,33.15,33.16,33.12,33.13,334173.0,32.2122,32.222,32.1831,32.1928,334173.0
2023-07-17 14:50:00,33.13,33.14,33.1,33.12,189684.0,32.1928,32.2025,32.1637,32.1831,189684.0
2023-07-17 15:00:00,33.13,33.19,33.11,33.19,173152.0,32.1928,32.2511,32.1734,32.2511,173152.0
2023-07-17 15:10:00,33.19,33.31,33.18,33.3,212266.0,32.2511,32.3677,32.2414,32.358,212266.0
2023-07-17 15:20:00,33.3,33.33,33.26,33.3,307430.0,32.358,32.3872,32.3191,32.358,307430.0
2023-07-17 15:30:00,33.3,33.33,33.27,33.3,338600.0,32.358,32.3872,32.3289,32.358,338600.0
2023-07-17 15:40:00,33.3,33.31,33.25,33.29,369144.0,32.358,32.3677,32.3094,32.3483,369144.0
2023-07-17 15:50:00,33.28,33.28,33.18,33.2,1151907.0,32.3386,32.3386,32.2414,32.2608,1151907.0
2023-07-18 09:30:00,33.19,33.5,33.11,33.4,350535.0,32.2511,32.5523,32.1734,32.4552,350535.0
2023-07-18 09:40:00,33.4,33.53,33.34,33.38,206354.0,32.4552,32.5815,32.3969,32.4357,206354.0
2023-07-18 09:50:00,33.38,33.47,33.37,33.44,253489.0,32.4357,32.5232,32.426,32.494,253489.0
2023-07-18 10:00:00,33.44,33.54,33.43,33.5,194904.0,32.494,32.5912,32.4843,32.5523,194904.0
2023-07-18 10:10:00,33.5,33.51,33.45,33.48,118902.0,32.5523,32.5621,32.5038,32.5329,118902.0
2023-07-18 10:20:00,33.48,33.53,33.44,33.45,258953.0,32.5329,32.5815,32.494,32.5038,258953.0
2023-07-18 10:30:00,33.46,33.51,33.44,33.51,455884.0,32.5135,32.5621,32.494,32.5621,455884.0
2023-07-18 10:40:00,33.51,33.53,33.48,33.52,164192.0,32.5621,32.5815,32.5329,32.5718,164192.0
2023-07-18 10:50:00,33.51,33.57,33.5,33.55,144227.0,32.5621,32.6204,32.5523,32.6009,144227.0
2023-07-18 11:00:00,33.56,33.61,33.53,33.57,142416.0,32.6107,32.6592,32.5815,32.6204,142416.0
2023-07-18 11:10:00,33.56,33.58,33.52,33.53,99546.0,32.6107,32.6301,32.5718,32.5815,99546.0
2023-07-18 11:20:00,33.53,33.56,33.51,33.52,77880.0,32.5815,32.6107,32.5621,32.5718,77880.0
2023-07-18 11:30:00,33.51,33.51,33.44,33.45,258495.0,32.5621,32.5621,32.494,32.5038,258495.0
2023-07-18 11:40:00,33.44,33.46,33.38,33.45,507377.0,32.494,32.5135,32.4357,32.5038,507377.0
2023-07-18 11:50:00,33.46,33.52,33.45,33.51,316893.0,32.5135,32.5718,32.5038,32.5621,316893.0
2023-07-18 12:00:00,33.51,33.55,33.46,33.52,202334.0,32.5621,32.6009,32.5135,32.5718,202334.0
2023-07-18 12:10:00,33.51,33.52,33.46,33.52,108963.0,32.5621,32.5718,32.5135,32.5718,108963.0
2023-07-18 12:20:00,33.51,33.52,33.4,33.41,265097.0,32.5621,32.5718,32.4552,32.4649,265097.0
2023-07-18 12:30:00,33.4,33.51,33.39,33.51,428958.0,32.4552,32.5621,32.4455,32.5621,428958.0
2023-07-18 12:40:00,33.5,33.54,33.48,33.54,409409.0,32.5523,32.5912,32.5329,32.5912,409409.0
2023-07-18 12:50:00,33.54,33.59,33.53,33.59,181623.0,32.5912,32.6398,32.5815,32.6398,181623.0
2023-07-18 13:00:00,33.58,33.63,33.57,33.62,163437.0,32.6301,32.6787,32.6204,32.669,163437.0
2023-07-18 13:10:00,33.62,33.64,33.6,33.61,142164.0,32.669,32.6884,32.6495,32.6592,142164.0
2023-07-18 13:20:00,33.61,33.61,33.54,33.55,121961.0,32.6592,32.6592,32.5912,32.6009,121961.0
2023-07-18 13:30:00,33.55,33.56,33.51,33.54,114559.0,32.6009,32.6107,32.5621,32.5912,114559.0
2023-07-18 13:40:00,33.54,33.54,33.51,33.53,140169.0,32.5912,32.5912,32.5621,32.5815,140169.0
2023-07-18 13:50:00,33.53,33.58,33.53,33.58,95686.0,32.5815,32.6301,32.5815,32.6301,95686.0
2023-07-18 14:00:00,33.58,33.62,33.57,33.61,83889.0,32.6301,32.669,32.6204,32.6592,83889.0
2023-07-18 14:10:00,33.61,33.63,33.58,33.59,101145.0,32.6592,32.6787,32.6301,32.6398,101145.0
2023-07-18 14:20:00,33.59,33.64,33.57,33.63,164530.0,32.6398,32.6884,32.6204,32.6787,164530.0
2023-07-18 14:30:00,33.63,33.65,33.57,33.59,170317.0,32.6787,32.6981,32.6204,32.6398,170317.0
2023-07-18 14:40:00,33.59,33.61,33.57,33.58,479819.0,32.6398,32.6592,32.6204,32.6301,479819.0
2023-07-18 14:50:00,33.58,33.6,33.56,33.57,146361.0,32.6301,32.6495,32.6107,32.6204,146361.0
2023-07-18 15:00:00,33.57,33.61,33.56,33.61,185024.0,32.6204,32.6592,32.6107,32.6592,185024.0
2023-07-18 15:10:00,33.61,33.64,33.59,33.62,184972.0,32.6592,32.6884,32.6398,32.669,184972.0
2023-07-18 15:20:00,33.62,33.67,33.61,33.66,270956.0,32.669,32.7175,32.6592,32.7078,270956.0
2023-07-18 15:30:00,33.66,33.71,33.64,33.7,393085.0,32.7078,32.7564,32.6884,32.7467,393085.0
2023-07-18 15:40:00,33.71,33.74,33.69,33.7,539337.0,32.7564,32.7856,32.737,32.7467,539337.0
2023-07-18 15:50:00,33.7,33.76,33.69,33.73,1353589.0,32.7467,32.805,32.737,32.7758,1353589.0
2023-07-19 09:30:00,33.67,33.83,33.64,33.66,336754.0,32.7175,32.873,32.6884,32.7078,336754.0
2023-07-19 09:40:00,33.66,33.68,33.59,33.68,165553.0,32.7078,32.7273,32.6398,32.7273,165553.0
2023-07-19 09:50:00,33.68,33.79,33.65,33.79,182673.0,32.7273,32.8341,32.6981,32.8341,182673.0
2023-07-19 10:00:00,33.79,33.86,33.74,33.78,280397.0,32.8341,32.9022,32.7856,32.8244,280397.0
2023-07-19 10:10:00,33.78,33.87,33.75,33.86,112298.0,32.8244,32.9119,32.7953,32.9022,112298.0
2023-07-19 10:20:00,33.87,33.89,33.85,33.85,140656.0,32.9119,32.9313,32.8924,32.8924,140656.0
2023-07-19 10:30:00,33.85,33.9,33.84,33.88,121841.0,32.8924,32.941,32.8827,32.9216,121841.0
2023-07-19 10:40:00,33.87,33.91,33.82,33.84,158430.0,32.9119,32.9508,32.8633,32.8827,158430.0
2023-07-19 10:50:00,33.84,33.88,33.75,33.77,190746.0,32.8827,32.9216,32.7953,32.8147,190746.0
2023-07-19 11:00:00,33.78,33.8,33.72,33.72,109263.0,32.8244,32.8439,32.7661,32.7661,109263.0
2023-07-19 11:10:00,33.73,33.73,33.67,33.7,191948.0,32.7758,32.7758,32.7175,32.7467,191948.0
2023-07-19 11:20:00,33.7,33.72,33.63,33.65,166608.0,32.7467,32.7661,32.6787,32.6981,166608.0
2023-07-19 11:30:00,33.65,33.74,33.64,33.72,199917.0,32.6981,32.7856,32.6884,32.7661,199917.0
2023-07-19 11:40:00,33.73,33.77,33.72,33.76,132311.0,32.7758,32.8147,32.7661,32.805,132311.0
2023-07-19 11:50:00,33.76,33.85,33.74,33.84,204069.0,32.805,32.8924,32.7856,32.8827,204069.0
2023-07-19 12:00:00,33.85,33.86,33.74,33.77,107319.0,32.8924,32.9022,32.7856,32.8147,107319.0
2023-07-19 12:10:00,33.77,33.83,33.76,33.81,159124.0,32.8147,32.873,32.805,32.8536,159124.0
2023-07-19 12:20:00,33.8,33.84,33.78,33.81,147585.0,32.8439,32.8827,32.8244,32.8536,147585.0
2023-07-19 12:30:00,33.81,33.82,33.76,33.78,75081.0,32.8536,32.8633,32.805,32.8244,75081.0
2023-07-19 12:40:00,33.77,33.82,33.77,33.82,128300.0,32.8147,32.8633,32.8147,32.8633,128300.0
2023-07-19 12:50:00,33.82,33.87,33.8,33.87,113079.0,32.8633,32.9119,32.8439,32.9119,113079.0
2023-07-19 13:00:00,33.87,33.87,33.79,33.8,98848.0,32.9119,32.9119,32.8341,32.8439,98848.0
2023-07-19 13:10:00,33.8,33.88,33.8,33.87,108774.0,32.8439,32.9216,32.8439,32.9119,108774.0
2023-07-19 13:20:00,33.86,33.87,33.79,33.8,195685.0,32.9022,32.9119,32.8341,32.8439,195685.0
2023-07-19 13:30:00,33.79,33.82,33.77,33.82,132465.0,32.8341,32.8633,32.8147,32.8633,132465.0
2023-07-19 13:40:00,33.82,33.84,33.78,33.78,122365.0,32.8633,32.8827,32.8244,32.8244,122365.0
2023-07-19 13:50:00,33.79,33.82,33.77,33.81,213255.0,32.8341,32.8633,32.8147,32.8536,213255.0
2023-07-19 14:00:00,33.81,33.85,33.8,33.82,115401.0,32.8536,32.8924,32.8439,32.8633,115401.0
2023-07-19 14:10:00,33.81,33.83,33.78,33.83,140221.0,32.8536,32.873,32.8244,32.873,140221.0
2023-07-19 14:20:00,33.83,33.86,33.81,33.84,176080.0,32.873,32.9022,32.8536,32.8827,176080.0
2023-07-19 14:30:00,33.84,33.9,33.84,33.9,143042.0,32.8827,32.941,32.8827,32.941,143042.0
2023-07-19 14:40:00,33.9,33.92,33.89,33.91,137859.0,32.941,32.9605,32.9313,32.9508,137859.0
2023-07-19 14:50:00,33.91,33.92,33.87,33.88,148999.0,32.9508,32.9605,32.9119,32.9216,148999.0
2023-07-19 15:00:00,33.88,33.88,33.82,33.83,176381.0,32.9216,32.9216,32.8633,32.873,176381.0
2023-07-19 15:10:00,33.83,33.85,33.81,33.83,172350.0,32.873,32.8924,32.8536,32.873,172350.0
2023-07-19 15:20:00,33.84,33.85,33.83,33.84,144166.0,32.8827,32.8924,32.873,32.8827,144166.0
2023-07-19 15:30:00,33.84,33.85,33.78,33.82,399574.0,32.8827,32.8924,32.8244,32.8633,399574.0
2023-07-19 15:40:00,33.82,33.83,33.78,33.8,326726.0,32.8633,32.873,32.8244,32.8439,326726.0
2023-07-19 15:50:00,33.8,33.85,33.78,33.8,1218092.0,32.8439,32.8924,32.8244,32.8439,1218092.0
2023-07-20 09:30:00,33.92,34.0,33.84,33.85,422845.0,32.9605,33.0382,32.8827,32.8924,422845.0
2023-07-20 09:40:00,33.85,33.86,33.67,33.75,155530.0,32.8924,32.9022,32.7175,32.7953,155530.0
2023-07-20 09:50:00,33.76,33.91,33.75,33.86,275788.0,32.805,32.9508,32.7953,32.9022,275788.0
2023-07-20 10:00:00,33.86,33.9,33.77,33.79,169174.0,32.9022,32.941,32.8147,32.8341,169174.0
2023-07-20 10:10:00,33.79,33.9,33.78,33.89,142453.0,32.8341,32.941,32.8244,32.9313,142453.0
2023-07-20 10:20:00,33.89,33.97,33.88,33.93,213229.0,32.9313,33.0091,32.9216,32.9702,213229.0
2023-07-20 10:30:00,33.93,34.1,33.93,34.04,267767.0,32.9702,33.1354,32.9702,33.0771,267767.0
2023-07-20 10:40:00,34.05,34.07,34.0,34.03,122982.0,33.0868,33.1062,33.0382,33.0674,122982.0
2023-07-20 10:50:00,34.03,34.07,33.91,33.92,215718.0,33.0674,33.1062,32.9508,32.9605,215718.0
2023-07-20 11:00:00,33.92,34.01,33.92,34.01,144247.0,32.9605,33.0479,32.9605,33.0479,144247.0
2023-07-20 11:10:00,34.01,34.07,33.98,34.04,165068.0,33.0479,33.1062,33.0188,33.0771,165068.0
2023-07-20 11:20:00,34.04,34.06,34.02,34.06,143449.0,33.0771,33.0965,33.0576,33.0965,143449.0
2023-07-20 11:30:00,34.06,34.06,33.97,34.03,218480.0,33.0965,33.0965,33.0091,33.0674,218480.0
2023-07-20 11:40:00,34.02,34.04,33.98,34.0,145419.0,33.0576,33.0771,33.0188,33.0382,145419.0
2023-07-20 11:50:00,34.0,34.02,33.97,33.97,252956.0,33.0382,33.0576,33.0091,33.0091,252956.0
2023-07-20 12:00:00,33.97,34.03,33.92,34.02,209696.0,33.0091,33.0674,32.9605,33.0576,209696.0
2023-07-20 12:10:00,34.02,34.03,33.98,34.02,162124.0,33.0576,33.0674,33.0188,33.0576,162124.0
2023-07-20 12:20:00,34.02,34.02,33.98,33.99,166810.0,33.0576,33.0576,33.0188,33.0285,166810.0
2023-07-20 12:30:00,34.0,34.01,33.93,33.95,140185.0,33.0382,33.0479,32.9702,32.9896,140185.0
2023-07-20 12:40:00,33.95,34.0,33.94,33.98,84730.0,32.9896,33.0382,32.9799,33.0188,84730.0
2023-07-20 12:50:00,33.98,33.99,33.86,33.89,364183.0,33.0188,33.0285,32.9022,32.9313,364183.0
2023-07-20 13:00:00,33.9,33.92,33.88,33.9,275868.0,32.941,32.9605,32.9216,32.941,275868.0
2023-07-20 13:10:00,33.9,33.92,33.85,33.88,245819.0,32.941,32.9605,32.8924,32.9216,245819.0
2023-07-20 13:20:00,33.89,33.97,33.88,33.96,121961.0,32.9313,33.0091,32.9216,32.9993,121961.0
2023-07-20 13:30:00,33.95,33.97,33.92,33.93,118928.0,32.9896,33.0091,32.9605,32.9702,118928.0
2023-07-20 13:40:00,33.93,33.95,33.9,33.91,169197.0,32.9702,32.9896,32.941,32.9508,169197.0
2023-07-20 13:50:00,33.91,33.93,33.9,33.93,170616.0,32.9508,32.9702,32.941,32.9702,170616.0
2023-07-20 14:00:00,33.93,33.93,33.85,33.86,231592.0,32.9702,32.9702,32.8924,32.9022,231592.0
2023-07-20 14:10:00,33.86,33.88,33.82,33.82,242554.0,32.9022,32.9216,32.8633,32.8633,242554.0
2023-07-20 14:20:00,33.82,33.82,33.73,33.75,348480.0,32.8633,32.8633,32.7758,32.7953,348480.0
2023-07-20 14:30:00,33.74,33.85,33.74,33.83,421759.0,32.7856,32.8924,32.7856,32.873,421759.0
2023-07-20 14:40:00,33.83,33.84,33.8,33.83,195838.0,32.873,32.8827,32.8439,32.873,195838.0
2023-07-20 14:50:00,33.83,33.86,33.82,33.82,173318.0,32.873,32.9022,32.8633,32.8633,173318.0
2023-07-20 15:00:00,33.82,33.85,33.81,33.83,386191.0,32.8633,32.8924,32.8536,32.873,386191.0
2023-07-20 15:10:00,33.83,33.86,33.81,33.82,325761.0,32.873,32.9022,32.8536,32.8633,325761.0
2023-07-20 15:20:00,33.82,33.83,33.72,33.76,591931.0,32.8633,32.873,32.7661,32.805,591931.0
2023-07-20 15:30:00,33.77,33.79,33.69,33.7,757198.0,32.8147,32.8341,32.737,32.7467,757198.0
2023-07-20 15:40:00,33.7,33.75,33.68,33.7,891853.0,32.7467,32.7953,32.7273,32.7467,891853.0
2023-07-20 15:50:00,33.71,33.73,33.66,33.7,2517812.0,32.7564,32.7758,32.7078,32.7467,2517812.0
2023-07-21 09:30:00,31.94,32.63,31.83,32.23,2710936.0,31.0365,31.707,30.9296,31.3183,2710936.0
2023-07-21 09:40:00,32.23,32.41,31.98,32.16,1254634.0,31.3183,31.4932,31.0753,31.2503,1254634.0
2023-07-21 09:50:00,32.16,32.3,32.04,32.09,906819.0,31.2503,31.3863,31.1336,31.1822,906819.0
2023-07-21 10:00:00,32.09,32.09,31.98,32.07,723589.0,31.1822,31.1822,31.0753,31.1628,723589.0
2023-07-21 10:10:00,32.07,32.13,31.94,32.07,798426.0,31.1628,31.2211,31.0365,31.1628,798426.0
2023-07-21 10:20:00,32.07,32.25,32.06,32.16,714421.0,31.1628,31.3377,31.1531,31.2503,714421.0
2023-07-21 10:30:00,32.16,32.41,32.03,32.4,727774.0,31.2503,31.4932,31.1239,31.4835,727774.0
2023-07-21 10:40:00,32.4,32.55,32.23,32.27,692299.0,31.4835,31.6292,31.3183,31.3571,692299.0
2023-07-21 10:50:00,32.28,32.34,32.19,32.3,606021.0,31.3669,31.4252,31.2794,31.3863,606021.0
2023-07-21 11:00:00,32.3,32.35,32.28,32.34,353913.0,31.3863,31.4349,31.3669,31.4252,353913.0
2023-07-21 11:10:00,32.34,32.41,32.29,32.32,474872.0,31.4252,31.4932,31.3766,31.4057,474872.0
2023-07-21 11:20:00,32.33,32.35,32.29,32.3,549553.0,31.4154,31.4349,31.3766,31.3863,549553.0
2023-07-21 11:30:00,32.31,32.49,32.29,32.49,468771.0,31.396,31.5709,31.3766,31.5709,468771.0
2023-07-21 11:40:00,32.48,32.55,32.42,32.44,406013.0,31.5612,31.6292,31.5029,31.5223,406013.0
2023-07-21 11:50:00,32.44,32.53,32.42,32.52,268644.0,31.5223,31.6098,31.5029,31.6001,268644.0
2023-07-21 12:00:00,32.52,32.58,32.5,32.51,274059.0,31.6001,31.6584,31.5806,31.5904,274059.0
2023-07-21 12:10:00,32.51,32.54,32.47,32.54,215944.0,31.5904,31.6195,31.5515,31.6195,215944.0
2023-07-21 12:20:00,32.54,32.63,32.38,32.38,307811.0,31.6195,31.707,31.464,31.464,307811.0
2023-07-21 12:30:00,32.38,32.44,32.34,32.34,475104.0,31.464,31.5223,31.4252,31.4252,475104.0
2023-07-21 12:40:00,32.35,32.38,32.26,32.28,351175.0,31.4349,31.464,31.3474,31.3669,351175.0
2023-07-21 12:50:00,32.28,32.37,32.26,32.36,204724.0,31.3669,31.4543,31.3474,31.4446,204724.0
2023-07-21 13:00:00,32.36,32.41,32.3,32.37,225521.0,31.4446,31.4932,31.3863,31.4543,225521.0
2023-07-21 13:10:00,32.38,32.44,32.36,32.42,177726.0,31.464,31.5223,31.4446,31.5029,177726.0
2023-07-21 13:20:00,32.43,32.45,32.41,32.43,193411.0,31.5126,31.5321,31.4932,31.5126,193411.0
2023-07-21 13:30:00,32.43,32.45,32.36,32.41,236187.0,31.5126,31.5321,31.4446,31.4932,236187.0
2023-07-21 13:40:00,32.41,32.5,32.39,32.46,378362.0,31.4932,31.5806,31.4737,31.5418,378362.0
2023-07-21 13:50:00,32.45,32.49,32.43,32.47,222217.0,31.5321,31.5709,31.5126,31.5515,222217.0
2023-07-21 14:00:00,32.47,32.5,32.43,32.48,261750.0,31.5515,31.5806,31.5126,31.5612,261750.0
2023-07-21 14:10:00,32.48,32.51,32.46,32.5,270899.0,31.5612,31.5904,31.5418,31.5806,270899.0
2023-07-21 14:20:00,32.5,32.5,32.4,32.44,251593.0,31.5806,31.5806,31.4835,31.5223,251593.0
2023-07-21 14:30:00,32.44,32.48,32.43,32.48,200624.0,31.5223,31.5612,31.5126,31.5612,200624.0
2023-07-21 14:40:00,32.48,32.52,32.46,32.48,356929.0,31.5612,31.6001,31.5418,31.5612,356929.0
2023-07-21 14:50:00,32.48,32.5,32.44,32.5,307970.0,31.5612,31.5806,31.5223,31.5806,307970.0
2023-07-21 15:00:00,32.5,32.54,32.49,32.5,364630.0,31.5806,31.6195,31.5709,31.5806,364630.0
2023-07-21 15:10:00,32.5,32.58,32.5,32.57,407111.0,31.5806,31.6584,31.5806,31.6487,407111.0
2023-07-21 15:20:00,32.57,32.59,32.53,32.57,379162.0,31.6487,31.6681,31.6098,31.6487,379162.0
2023-07-21 15:30:00,32.57,32.61,32.53,32.54,540814.0,31.6487,31.6875,31.6098,31.6195,540814.0
2023-07-21 15:40:00,32.54,32.57,32.51,32.54,758479.0,31.6195,31.6487,31.5904,31.6195,758479.0
2023-07-21 15:50:00,32.53,32.63,32.4,32.44,2882693.0,31.6098,31.707,31.4835,31.5223,2882693.0
2023-07-24 09:30:00,32.37,32.8,32.32,32.78,469884.0,31.4543,31.8722,31.4057,31.8527,469884.0
2023-07-24 09:40:00,32.78,32.84,32.66,32.67,615710.0,31.8527,31.911,31.7361,31.7458,615710.0
2023-07-24 09:50:00,32.67,32.74,32.6,32.63,468110.0,31.7458,31.8138,31.6778,31.707,468110.0
2023-07-24 10:00:00,32.63,32.65,32.42,32.43,328503.0,31.707,31.7264,31.5029,31.5126,328503.0
2023-07-24 10:10:00,32.44,32.53,32.43,32.5,303921.0,31.5223,31.6098,31.5126,31.5806,303921.0
2023-07-24 10:20:00,32.51,32.52,32.36,32.39,296016.0,31.5904,31.6001,31.4446,31.4737,296016.0
2023-07-24 10:30:00,32.4,32.45,32.32,32.45,218920.0,31.4835,31.5321,31.4057,31.5321,218920.0
2023-07-24 10:40:00,32.45,32.53,32.38,32.52,188562.0,31.5321,31.6098,31.464,31.6001,188562.0
2023-07-24 10:50:00,32.52,32.55,32.5,32.55,160829.0,31.6001,31.6292,31.5806,31.6292,160829.0
2023-07-24 11:00:00,32.55,32.55,32.45,32.48,174388.0,31.6292,31.6292,31.5321,31.5612,174388.0
2023-07-24 11:10:00,32.48,32.53,32.45,32.45,164022.0,31.5612,31.6098,31.5321,31.5321,164022.0
2023-07-24 11:20:00,32.45,32.51,32.41,32.5,182153.0,31.5321,31.5904,31.4932,31.5806,182153.0
2023-07-24 11:30:00,32.5,32.5,32.44,32.45,159681.0,31.5806,31.5806,31.5223,31.5321,159681.0
2023-07-24 11:40:00,32.46,32.5,32.45,32.48,135131.0,31.5418,31.5806,31.5321,31.5612,135131.0
2023-07-24 11:50:00,32.48,32.58,32.48,32.56,161603.0,31.5612,31.6584,31.5612,31.6389,161603.0
2023-07-24 12:00:00,32.55,32.57,32.52,32.52,127528.0,31.6292,31.6487,31.6001,31.6001,127528.0
2023-07-24 12:10:00,32.52,32.54,32.5,32.51,95426.0,31.6001,31.6195,31.5806,31.5904,95426.0
2023-07-24 12:20:00,32.51,32.53,32.49,32.52,102023.0,31.5904,31.6098,31.5709,31.6001,102023.0
2023-07-24 12:30:00,32.52,32.54,32.47,32.54,130135.0,31.6001,31.6195,31.5515,31.6195,130135.0
2023-07-24 12:40:00,32.54,32.58,32.52,32.58,112904.0,31.6195,31.6584,31.6001,31.6584,112904.0
2023-07-24 12:50:00,32.58,32.6,32.55,32.59,107146.0,31.6584,31.6778,31.6292,31.6681,107146.0
2023-07-24 13:00:00,32.59,32.61,32.54,32.58,199474.0,31.6681,31.6875,31.6195,31.6584,199474.0
2023-07-24 13:10:00,32.58,32.59,32.54,32.55,168339.0,31.6584,31.6681,31.6195,31.6292,168339.0
2023-07-24 13:20:00,32.56,32.58,32.54,32.55,136080.0,31.6389,31.6584,31.6195,31.6292,136080.0
2023-07-24 13:30:00,32.55,32.56,32.51,32.51,94482.0,31.6292,31.6389,31.5904,31.5904,94482.0
2023-07-24 13:40:00,32.51,32.54,32.47,32.53,220644.0,31.5904,31.6195,31.5515,31.6098,220644.0
2023-07-24 13:50:00,32.53,32.55,32.51,32.55,112027.0,31.6098,31.6292,31.5904,31.6292,112027.0
2023-07-24 14:00:00,32.55,32.61,32.54,32.6,177145.0,31.6292,31.6875,31.6195,31.6778,177145.0
2023-07-24 14:10:00,32.59,32.61,32.51,32.52,131991.0,31.6681,31.6875,31.5904,31.6001,131991.0
2023-07-24 14:20:00,32.52,32.53,32.49,32.5,133145.0,31.6001,31.6098,31.5709,31.5806,133145.0
2023-07-24 14:30:00,32.5,32.51,32.46,32.48,125934.0,31.5806,31.5904,31.5418,31.5612,125934.0
2023-07-24 14:40:00,32.48,32.48,32.4,32.44,231941.0,31.5612,31.5612,31.4835,31.5223,231941.0
2023-07-24 14:50:00,32.44,32.51,32.42,32.5,429362.0,31.5223,31.5904,31.5029,31.5806,429362.0
2023-07-24 15:00:00,32.5,32.52,32.48,32.5,251434.0,31.5806,31.6001,31.5612,31.5806,251434.0
2023-07-24 15:10:00,32.5,32.52,32.49,32.51,143467.0,31.5806,31.6001,31.5709,31.5904,143467.0
2023-07-24 15:20:00,32.52,32.52,32.45,32.47,319002.0,31.6001,31.6001,31.5321,31.5515,319002.0
2023-07-24 15:30:00,32.46,32.54,32.45,32.52,272487.0,31.5418,31.6195,31.5321,31.6001,272487.0
2023-07-24 15:40:00,32.51,32.57,32.48,32.52,484965.0,31.5904,31.6487,31.5612,31.6001,484965.0
2023-07-24 15:50:00,32.52,32.53,32.45,32.53,1255803.0,31.6001,31.6098,31.5321,31.6098,1255803.0
2023-07-25 09:30:00,32.34,32.89,32.34,32.86,521981.0,31.4252,31.9596,31.4252,31.9305,521981.0
2023-07-25 09:40:00,32.86,32.99,32.84,32.94,377040.0,31.9305,32.0568,31.911,32.0082,377040.0
2023-07-25 09:50:00,32.95,33.15,32.94,33.05,466378.0,32.0179,32.2122,32.0082,32.1151,466378.0
2023-07-25 10:00:00,33.05,33.09,32.96,33.01,441743.0,32.1151,32.1539,32.0276,32.0762,441743.0
2023-07-25 10:10:00,33.01,33.02,32.92,32.98,272382.0,32.0762,32.0859,31.9888,32.0471,272382.0
2023-07-25 10:20:00,32.98,33.03,32.92,33.02,237009.0,32.0471,32.0956,31.9888,32.0859,237009.0
2023-07-25 10:30:00,33.02,33.11,32.99,33.08,188414.0,32.0859,32.1734,32.0568,32.1442,188414.0
2023-07-25 10:40:00,33.09,33.22,33.08,33.22,331350.0,32.1539,32.2803,32.1442,32.2803,331350.0
2023-07-25 10:50:00,33.22,33.25,33.19,33.25,232278.0,32.2803,32.3094,32.2511,32.3094,232278.0
2023-07-25 11:00:00,33.25,33.25,33.16,33.2,316813.0,32.3094,32.3094,32.222,32.2608,316813.0
2023-07-25 11:10:00,33.2,33.23,33.15,33.2,190975.0,32.2608,32.29,32.2122,32.2608,190975.0
2023-07-25 11:20:00,33.19,33.29,33.19,33.27,235896.0,32.2511,32.3483,32.2511,32.3289,235896.0
2023-07-25 11:30:00,33.28,33.29,33.23,33.24,240626.0,32.3386,32.3483,32.29,32.2997,240626.0
2023-07-25 11:40:00,33.23,33.3,33.18,33.29,419793.0,32.29,32.358,32.2414,32.3483,419793.0
2023-07-25 11:50:00,33.29,33.29,33.18,33.21,196983.0,32.3483,32.3483,32.2414,32.2706,196983.0
2023-07-25 12:00:00,33.22,33.22,33.14,33.17,245373.0,32.2803,32.2803,32.2025,32.2317,245373.0
2023-07-25 12:10:00,33.16,33.17,33.08,33.1,161421.0,32.222,32.2317,32.1442,32.1637,161421.0
2023-07-25 12:20:00,33.09,33.11,33.05,33.09,161642.0,32.1539,32.1734,32.1151,32.1539,161642.0
2023-07-25 12:30:00,33.09,33.13,33.06,33.13,276310.0,32.1539,32.1928,32.1248,32.1928,276310.0
2023-07-25 12:40:00,33.13,33.13,33.05,33.05,242529.0,32.1928,32.1928,32.1151,32.1151,242529.0
2023-07-25 12:50:00,33.06,33.1,33.03,33.09,206149.0,32.1248,32.1637,32.0956,32.1539,206149.0
2023-07-25 13:00:00,33.09,33.09,33.05,33.07,129300.0,32.1539,32.1539,32.1151,32.1345,129300.0
2023-07-25 13:10:00,33.07,33.09,33.02,33.05,122595.0,32.1345,32.1539,32.0859,32.1151,122595.0
2023-07-25 13:20:00,33.05,33.11,33.03,33.09,147869.0,32.1151,32.1734,32.0956,32.1539,147869.0
2023-07-25 13:30:00,33.1,33.17,33.09,33.16,109420.0,32.1637,32.2317,32.1539,32.222,109420.0
2023-07-25 13:40:00,33.16,33.22,33.16,33.2,129077.0,32.222,32.2803,32.222,32.2608,129077.0
2023-07-25 13:50:00,33.2,33.23,33.18,33.22,103591.0,32.2608,32.29,32.2414,32.2803,103591.0
2023-07-25 14:00:00,33.22,33.22,33.11,33.12,245380.0,32.2803,32.2803,32.1734,32.1831,245380.0
2023-07-25 14:10:00,33.12,33.2,33.1,33.19,307184.0,32.1831,32.2608,32.1637,32.2511,307184.0
2023-07-25 14:20:00,33.19,33.3,33.18,33.3,206053.0,32.2511,32.358,32.2414,32.358,206053.0
2023-07-25 14:30:00,33.3,33.31,33.27,33.29,175972.0,32.358,32.3677,32.3289,32.3483,175972.0
2023-07-25 14:40:00,33.3,33.31,33.23,33.23,172648.0,32.358,32.3677,32.29,32.29,172648.0
2023-07-25 14:50:00,33.23,33.28,33.19,33.19,189300.0,32.29,32.3386,32.2511,32.2511,189300.0
2023-07-25 15:00:00,33.2,33.21,33.17,33.2,146543.0,32.2608,32.2706,32.2317,32.2608,146543.0
2023-07-25 15:10:00,33.2,33.2,33.15,33.18,238188.0,32.2608,32.2608,32.2122,32.2414,238188.0
2023-07-25 15:20:00,33.18,33.21,33.17,33.21,158867.0,32.2414,32.2706,32.2317,32.2706,158867.0
2023-07-25 15:30:00,33.2,33.23,33.17,33.2,311250.0,32.2608,32.29,32.2317,32.2608,311250.0
2023-07-25 15:40:00,33.2,33.21,33.15,33.19,320361.0,32.2608,32.2706,32.2122,32.2511,320361.0
2023-07-25 15:50:00,33.18,33.24,33.14,33.17,1438802.0,32.2414,32.2997,32.2025,32.2317,1438802.0
2023-07-26 09:30:00,33.31,33.31,32.86,32.93,574946.0,32.3677,32.3677,31.9305,31.9985,574946.0
2023-07-26 09:40:00,32.92,33.23,32.83,33.09,486626.0,31.9888,32.29,31.9013,32.1539,486626.0
2023-07-26 09:50:00,33.08,33.18,33.04,33.07,1783272.0,32.1442,32.2414,32.1054,32.1345,1783272.0
2023-07-26 10:00:00,33.07,33.19,33.02,33.15,457446.0,32.1345,32.2511,32.0859,32.2122,457446.0
2023-07-26 10:10:00,33.15,33.21,33.06,33.08,1115911.0,32.2122,32.2706,32.1248,32.1442,1115911.0
2023-07-26 10:20:00,33.08,33.15,33.06,33.13,382395.0,32.1442,32.2122,32.1248,32.1928,382395.0
2023-07-26 10:30:00,33.13,33.14,33.03,33.09,581424.0,32.1928,32.2025,32.0956,32.1539,581424.0
2023-07-26 10:40:00,33.1,33.1,32.89,32.9,418878.0,32.1637,32.1637,31.9596,31.9693,418878.0
2023-07-26 10:50:00,32.91,32.98,32.86,32.86,789736.0,31.979,32.0471,31.9305,31.9305,789736.0
2023-07-26 11:00:00,32.86,33.03,32.85,33.03,406881.0,31.9305,32.0956,31.9207,32.0956,406881.0
2023-07-26 11:10:00,33.02,33.03,32.93,32.98,130566.0,32.0859,32.0956,31.9985,32.0471,130566.0
2023-07-26 11:20:00,32.98,33.0,32.95,32.96,133676.0,32.0471,32.0665,32.0179,32.0276,133676.0
2023-07-26 11:30:00,32.97,33.01,32.94,33.0,813365.0,32.0373,32.0762,32.0082,32.0665,813365.0
2023-07-26 11:40:00,33.0,33.06,32.98,33.01,138969.0,32.0665,32.1248,32.0471,32.0762,138969.0
2023-07-26 11:50:00,33.01,33.07,32.98,33.06,1134954.0,32.0762,32.1345,32.0471,32.1248,1134954.0
2023-07-26 12:00:00,33.05,33.07,33.02,33.06,147408.0,32.1151,32.1345,32.0859,32.1248,147408.0
2023-07-26 12:10:00,33.06,33.1,33.03,33.05,208613.0,32.1248,32.1637,32.0956,32.1151,208613.0
2023-07-26 12:20:00,33.05,33.07,33.01,33.01,103211.0,32.1151,32.1345,32.0762,32.0762,103211.0
2023-07-26 12:30:00,33.01,33.01,32.96,32.97,111511.0,32.0762,32.0762,32.0276,32.0373,111511.0
2023-07-26 12:40:00,32.98,33.01,32.97,33.01,119329.0,32.0471,32.0762,32.0373,32.0762,119329.0
2023-07-26 12:50:00,33.01,33.01,32.96,32.98,93489.0,32.0762,32.0762,32.0276,32.0471,93489.0
2023-07-26 13:00:00,32.98,33.0,32.96,33.0,88060.0,32.0471,32.0665,32.0276,32.0665,88060.0
2023-07-26 13:10:00,33.0,33.0,32.9,32.91,164128.0,32.0665,32.0665,31.9693,31.979,164128.0
2023-07-26 13:20:00,32.91,32.96,32.9,32.91,191644.0,31.979,32.0276,31.9693,31.979,191644.0
2023-07-26 13:30:00,32.91,32.92,32.85,32.9,155802.0,31.979,31.9888,31.9207,31.9693,155802.0
2023-07-26 13:40:00,32.89,32.92,32.86,32.88,215082.0,31.9596,31.9888,31.9305,31.9499,215082.0
2023-07-26 13:50:00,32.88,32.95,32.83,32.91,1498677.0,31.9499,32.0179,31.9013,31.979,1498677.0
2023-07-26 14:00:00,32.91,33.0,32.9,32.94,265802.0,31.979,32.0665,31.9693,32.0082,265802.0
2023-07-26 14:10:00,32.94,32.94,32.85,32.91,377341.0,32.0082,32.0082,31.9207,31.979,377341.0
2023-07-26 14:20:00,32.91,32.94,32.89,32.89,218297.0,31.979,32.0082,31.9596,31.9596,218297.0
2023-07-26 14:30:00,32.89,33.09,32.83,33.09,693108.0,31.9596,32.1539,31.9013,32.1539,693108.0
2023-07-26 14:40:00,33.08,33.11,33.03,33.09,591644.0,32.1442,32.1734,32.0956,32.1539,591644.0
2023-07-26 14:50:00,33.1,33.16,33.08,33.11,530384.0,32.1637,32.222,32.1442,32.1734,530384.0
2023-07-26 15:00:00,33.11,33.13,32.88,32.9,480604.0,32.1734,32.1928,31.9499,31.9693,480604.0
2023-07-26 15:10:00,32.88,32.99,32.87,32.97,484199.0,31.9499,32.0568,31.9402,32.0373,484199.0
2023-07-26 15:20:00,32.97,33.06,32.96,33.05,529620.0,32.0373,32.1248,32.0276,32.1151,529620.0
2023-07-26 15:30:00,33.05,33.07,32.95,32.98,419628.0,32.1151,32.1345,32.0179,32.0471,419628.0
2023-07-26 15:40:00,32.98,33.04,32.97,33.01,668479.0,32.0471,32.1054,32.0373,32.0762,668479.0
2023-07-26 15:50:00,33.02,33.03,32.93,32.97,2102576.0,32.0859,32.0956,31.9985,32.0373,2102576.0
2023-07-27 09:30:00,33.06,33.19,32.96,33.14,381863.0,32.1248,32.2511,32.0276,32.2025,381863.0
2023-07-27 09:40:00,33.14,33.21,33.0,33.18,223747.0,32.2025,32.2706,32.0665,32.2414,223747.0
2023-07-27 09:50:00,33.19,33.22,33.1,33.22,215196.0,32.2511,32.2803,32.1637,32.2803,215196.0
2023-07-27 10:00:00,33.21,33.23,33.13,33.18,762165.0,32.2706,32.29,32.1928,32.2414,762165.0
2023-07-27 10:10:00,33.18,33.19,32.97,33.07,204147.0,32.2414,32.2511,32.0373,32.1345,204147.0
2023-07-27 10:20:00,33.07,33.09,33.02,33.08,187693.0,32.1345,32.1539,32.0859,32.1442,187693.0
2023-07-27 10:30:00,33.08,33.18,33.04,33.16,276841.0,32.1442,32.2414,32.1054,32.222,276841.0
2023-07-27 10:40:00,33.16,33.2,33.12,33.15,218803.0,32.222,32.2608,32.1831,32.2122,218803.0
2023-07-27 10:50:00,33.15,33.16,33.03,33.05,211244.0,32.2122,32.222,32.0956,32.1151,211244.0
2023-07-27 11:00:00,33.04,33.14,33.04,33.14,138560.0,32.1054,32.2025,32.1054,32.2025,138560.0
2023-07-27 11:10:00,33.14,33.27,33.11,33.25,293077.0,32.2025,32.3289,32.1734,32.3094,293077.0
2023-07-27 11:20:00,33.26,33.39,33.24,33.39,233121.0,32.3191,32.4455,32.2997,32.4455,233121.0
2023-07-27 11:30:00,33.39,33.42,33.32,33.36,203332.0,32.4455,32.4746,32.3774,32.4163,203332.0
2023-07-27 11:40:00,33.36,33.41,33.34,33.34,198156.0,32.4163,32.4649,32.3969,32.3969,198156.0
2023-07-27 11:50:00,33.34,33.39,33.33,33.36,138859.0,32.3969,32.4455,32.3872,32.4163,138859.0
2023-07-27 12:00:00,33.35,33.41,33.31,33.41,111348.0,32.4066,32.4649,32.3677,32.4649,111348.0
2023-07-27 12:10:00,33.41,33.41,33.36,33.38,122262.0,32.4649,32.4649,32.4163,32.4357,122262.0
2023-07-27 12:20:00,33.38,33.44,33.37,33.43,171666.0,32.4357,32.494,32.426,32.4843,171666.0
2023-07-27 12:30:00,33.43,33.45,33.38,33.39,141709.0,32.4843,32.5038,32.4357,32.4455,141709.0
2023-07-27 12:40:00,33.39,33.42,33.37,33.41,113078.0,32.4455,32.4746,32.426,32.4649,113078.0
2023-07-27 12:50:00,33.41,33.41,33.34,33.39,84304.0,32.4649,32.4649,32.3969,32.4455,84304.0
2023-07-27 13:00:00,33.39,33.42,33.28,33.33,169980.0,32.4455,32.4746,32.3386,32.3872,169980.0
2023-07-27 13:10:00,33.32,33.36,33.25,33.26,132562.0,32.3774,32.4163,32.3094,32.3191,132562.0
2023-07-27 13:20:00,33.25,33.26,33.19,33.19,142985.0,32.3094,32.3191,32.2511,32.2511,142985.0
2023-07-27 13:30:00,33.19,33.23,33.18,33.19,146166.0,32.2511,32.29,32.2414,32.2511,146166.0
2023-07-27 13:40:00,33.2,33.23,33.16,33.18,120794.0,32.2608,32.29,32.222,32.2414,120794.0
2023-07-27 13:50:00,33.18,33.19,33.12,33.17,156917.0,32.2414,32.2511,32.1831,32.2317,156917.0
2023-07-27 14:00:00,33.16,33.2,33.15,33.19,167188.0,32.222,32.2608,32.2122,32.2511,167188.0
2023-07-27 14:10:00,33.18,33.21,33.13,33.16,193652.0,32.2414,32.2706,32.1928,32.222,193652.0
2023-07-27 14:20:00,33.16,33.19,33.09,33.09,149567.0,32.222,32.2511,32.1539,32.1539,149567.0
2023-07-27 14:30:00,33.09,33.11,33.03,33.05,461565.0,32.1539,32.1734,32.0956,32.1151,461565.0
2023-07-27 14:40:00,33.05,33.13,33.03,33.11,198778.0,32.1151,32.1928,32.0956,32.1734,198778.0
2023-07-27 14:50:00,33.12,33.12,33.06,33.06,151619.0,32.1831,32.1831,32.1248,32.1248,151619.0
2023-07-27 15:00:00,33.06,33.08,32.99,33.01,371358.0,32.1248,32.1442,32.0568,32.0762,371358.0
2023-07-27 15:10:00,33.02,33.08,32.99,33.05,660636.0,32.0859,32.1442,32.0568,32.1151,660636.0
2023-07-27 15:20:00,33.05,33.06,32.97,32.99,385677.0,32.1151,32.1248,32.0373,32.0568,385677.0
2023-07-27 15:30:00,33.0,33.01,32.93,32.94,307225.0,32.0665,32.0762,31.9985,32.0082,307225.0
2023-07-27 15:40:00,32.94,32.94,32.89,32.9,227125.0,32.0082,32.0082,31.9596,31.9693,227125.0
2023-07-27 15:50:00,32.9,33.06,32.88,33.03,1115521.0,31.9693,32.1248,31.9499,32.0956,1115521.0
2023-07-28 09:30:00,33.29,33.35,33.19,33.34,275933.0,32.3483,32.4066,32.2511,32.3969,275933.0
2023-07-28 09:40:00,33.34,33.43,33.32,33.43,211967.0,32.3969,32.4843,32.3774,32.4843,211967.0
2023-07-28 09:50:00,33.43,33.51,33.4,33.47,199402.0,32.4843,32.5621,32.4552,32.5232,199402.0
2023-07-28 10:00:00,33.47,33.6,33.46,33.59,192227.0,32.5232,32.6495,32.5135,32.6398,192227.0
2023-07-28 10:10:00,33.6,33.62,33.52,33.54,260472.0,32.6495,32.669,32.5718,32.5912,260472.0
2023-07-28 10:20:00,33.54,33.66,33.53,33.66,336583.0,32.5912,32.7078,32.5815,32.7078,336583.0
2023-07-28 10:30:00,33.66,33.77,33.63,33.77,241932.0,32.7078,32.8147,32.6787,32.8147,241932.0
2023-07-28 10:40:00,33.76,33.91,33.73,33.87,425755.0,32.805,32.9508,32.7758,32.9119,425755.0
2023-07-28 10:50:00,33.88,34.0,33.86,33.95,468685.0,32.9216,33.0382,32.9022,32.9896,468685.0
2023-07-28 11:00:00,33.94,33.96,33.82,33.86,193107.0,32.9799,32.9993,32.8633,32.9022,193107.0
2023-07-28 11:10:00,33.86,33.92,33.83,33.88,143644.0,32.9022,32.9605,32.873,32.9216,143644.0
2023-07-28 11:20:00,33.89,33.95,33.87,33.93,162797.0,32.9313,32.9896,32.9119,32.9702,162797.0
2023-07-28 11:30:00,33.93,33.94,33.87,33.9,160999.0,32.9702,32.9799,32.9119,32.941,160999.0
2023-07-28 11:40:00,33.9,33.94,33.89,33.9,175014.0,32.941,32.9799,32.9313,32.941,175014.0
2023-07-28 11:50:00,33.91,33.92,33.81,33.87,176721.0,32.9508,32.9605,32.8536,32.9119,176721.0
2023-07-28 12:00:00,33.88,33.88,33.78,33.8,181027.0,32.9216,32.9216,32.8244,32.8439,181027.0
2023-07-28 12:10:00,33.8,33.9,33.8,33.87,307956.0,32.8439,32.941,32.8439,32.9119,307956.0
2023-07-28 12:20:00,33.87,33.92,33.87,33.89,112208.0,32.9119,32.9605,32.9119,32.9313,112208.0
2023-07-28 12:30:00,33.9,33.9,33.85,33.88,105420.0,32.941,32.941,32.8924,32.9216,105420.0
2023-07-28 12:40:00,33.88,33.88,33.82,33.86,116983.0,32.9216,32.9216,32.8633,32.9022,116983.0
2023-07-28 12:50:00,33.87,33.88,33.83,33.85,115369.0,32.9119,32.9216,32.873,32.8924,115369.0
2023-07-28 13:00:00,33.85,33.87,33.82,33.85,95276.0,32.8924,32.9119,32.8633,32.8924,95276.0
2023-07-28 13:10:00,33.84,33.88,33.82,33.87,127620.0,32.8827,32.9216,32.8633,32.9119,127620.0
2023-07-28 13:20:00,33.86,33.89,33.83,33.84,103886.0,32.9022,32.9313,32.873,32.8827,103886.0
2023-07-28 13:30:00,33.84,33.87,33.75,33.79,135901.0,32.8827,32.9119,32.7953,32.8341,135901.0
2023-07-28 13:40:00,33.79,33.79,33.74,33.76,149414.0,32.8341,32.8341,32.7856,32.805,149414.0
2023-07-28 13:50:00,33.74,33.82,33.73,33.81,117357.0,32.7856,32.8633,32.7758,32.8536,117357.0
2023-07-28 14:00:00,33.8,33.84,33.8,33.83,110239.0,32.8439,32.8827,32.8439,32.873,110239.0
2023-07-28 14:10:00,33.83,33.85,33.82,33.84,99477.0,32.873,32.8924,32.8633,32.8827,99477.0
2023-07-28 14:20:00,33.84,33.89,33.84,33.89,118718.0,32.8827,32.9313,32.8827,32.9313,118718.0
2023-07-28 14:30:00,33.89,33.9,33.84,33.84,213283.0,32.9313,32.941,32.8827,32.8827,213283.0
2023-07-28 14:40:00,33.85,33.91,33.84,33.89,165895.0,32.8924,32.9508,32.8827,32.9313,165895.0
2023-07-28 14:50:00,33.89,33.92,33.88,33.89,155667.0,32.9313,32.9605,32.9216,32.9313,155667.0
2023-07-28 15:00:00,33.89,33.9,33.86,33.87,258387.0,32.9313,32.941,32.9022,32.9119,258387.0
2023-07-28 15:10:00,33.87,33.89,33.84,33.86,181844.0,32.9119,32.9313,32.8827,32.9022,181844.0
2023-07-28 15:20:00,33.86,33.87,33.82,33.83,268420.0,32.9022,32.9119,32.8633,32.873,268420.0
2023-07-28 15:30:00,33.82,33.85,33.8,33.82,207075.0,32.8633,32.8924,32.8439,32.8633,207075.0
2023-07-28 15:40:00,33.82,33.83,33.79,33.83,216839.0,32.8633,32.873,32.8341,32.873,216839.0
2023-07-28 15:50:00,33.82,33.86,33.77,33.79,1299321.0,32.8633,32.9022,32.8147,32.8341,1299321.0
2023-07-31 09:30:00,33.44,33.6,33.29,33.33,854668.0,32.494,32.6495,32.3483,32.3872,854668.0
2023-07-31 09:40:00,33.33,33.49,33.29,33.48,357425.0,32.3872,32.5426,32.3483,32.5329,357425.0
2023-07-31 09:50:00,33.47,33.55,33.37,33.44,305932.0,32.5232,32.6009,32.426,32.494,305932.0
2023-07-31 10:00:00,33.43,33.44,33.29,33.32,399005.0,32.4843,32.494,32.3483,32.3774,399005.0
2023-07-31 10:10:00,33.32,33.46,33.27,33.44,352114.0,32.3774,32.5135,32.3289,32.494,352114.0
2023-07-31 10:20:00,33.44,33.57,33.41,33.52,193199.0,32.494,32.6204,32.4649,32.5718,193199.0
2023-07-31 10:30:00,33.53,33.55,33.43,33.48,248018.0,32.5815,32.6009,32.4843,32.5329,248018.0
2023-07-31 10:40:00,33.48,33.59,33.45,33.47,276605.0,32.5329,32.6398,32.5038,32.5232,276605.0
2023-07-31 10:50:00,33.45,33.46,33.35,33.4,186598.0,32.5038,32.5135,32.4066,32.4552,186598.0
2023-07-31 11:00:00,33.4,33.44,33.37,33.43,155441.0,32.4552,32.494,32.426,32.4843,155441.0
2023-07-31 11:10:00,33.43,33.45,33.37,33.44,150985.0,32.4843,32.5038,32.426,32.494,150985.0
2023-07-31 11:20:00,33.44,33.44,33.34,33.39,183214.0,32.494,32.494,32.3969,32.4455,183214.0
2023-07-31 11:30:00,33.39,33.39,33.33,33.35,194538.0,32.4455,32.4455,32.3872,32.4066,194538.0
2023-07-31 11:40:00,33.35,33.41,33.34,33.37,312456.0,32.4066,32.4649,32.3969,32.426,312456.0
2023-07-31 11:50:00,33.37,33.4,33.29,33.34,145947.0,32.426,32.4552,32.3483,32.3969,145947.0
2023-07-31 12:00:00,33.34,33.36,33.28,33.3,184523.0,32.3969,32.4163,32.3386,32.358,184523.0
2023-07-31 12:10:00,33.3,33.36,33.29,33.31,128978.0,32.358,32.4163,32.3483,32.3677,128978.0
2023-07-31 12:20:00,33.32,33.34,33.29,33.33,151207.0,32.3774,32.3969,32.3483,32.3872,151207.0
2023-07-31 12:30:00,33.34,33.37,33.31,33.36,153328.0,32.3969,32.426,32.3677,32.4163,153328.0
2023-07-31 12:40:00,33.36,33.39,33.32,33.33,116688.0,32.4163,32.4455,32.3774,32.3872,116688.0
2023-07-31 12:50:00,33.33,33.4,33.33,33.37,180233.0,32.3872,32.4552,32.3872,32.426,180233.0
2023-07-31 13:00:00,33.37,33.38,33.31,33.33,91873.0,32.426,32.4357,32.3677,32.3872,91873.0
2023-07-31 13:10:00,33.32,33.33,33.21,33.22,175119.0,32.3774,32.3872,32.2706,32.2803,175119.0
2023-07-31 13:20:00,33.22,33.26,33.21,33.26,194064.0,32.2803,32.3191,32.2706,32.3191,194064.0
2023-07-31 13:30:00,33.26,33.26,33.18,33.19,147595.0,32.3191,32.3191,32.2414,32.2511,147595.0
2023-07-31 13:40:00,33.19,33.24,33.18,33.23,170915.0,32.2511,32.2997,32.2414,32.29,170915.0
2023-07-31 13:50:00,33.23,33.24,33.2,33.23,137088.0,32.29,32.2997,32.2608,32.29,137088.0
2023-07-31 14:00:00,33.24,33.26,33.22,33.23,146815.0,32.2997,32.3191,32.2803,32.29,146815.0
2023-07-31 14:10:00,33.23,33.23,33.19,33.2,178803.0,32.29,32.29,32.2511,32.2608,178803.0
2023-07-31 14:20:00,33.2,33.21,33.16,33.17,196785.0,32.2608,32.2706,32.222,32.2317,196785.0
2023-07-31 14:30:00,33.18,33.18,33.14,33.16,204690.0,32.2414,32.2414,32.2025,32.222,204690.0
2023-07-31 14:40:00,33.15,33.21,33.14,33.2,189736.0,32.2122,32.2706,32.2025,32.2608,189736.0
2023-07-31 14:50:00,33.2,33.27,33.19,33.23,129962.0,32.2608,32.3289,32.2511,32.29,129962.0
2023-07-31 15:00:00,33.24,33.26,33.17,33.18,231025.0,32.2997,32.3191,32.2317,32.2414,231025.0
2023-07-31 15:10:00,33.18,33.2,33.16,33.19,213435.0,32.2414,32.2608,32.222,32.2511,213435.0
2023-07-31 15:20:00,33.19,33.22,33.18,33.2,247102.0,32.2511,32.2803,32.2414,32.2608,247102.0
2023-07-31 15:30:00,33.21,33.25,33.14,33.14,242721.0,32.2706,32.3094,32.2025,32.2025,242721.0
2023-07-31 15:40:00,33.15,33.19,33.14,33.16,407386.0,32.2122,32.2511,32.2025,32.222,407386.0
2023-07-31 15:50:00,33.17,33.32,33.16,33.32,1562340.0,32.2317,32.3774,32.222,32.3774,1562340.0
2023-08-01 09:30:00,33.32,33.36,33.22,33.31,223622.0,32.3774,32.4163,32.2803,32.3677,223622.0
2023-08-01 09:40:00,33.31,33.32,33.25,33.31,109113.0,32.3677,32.3774,32.3094,32.3677,109113.0
2023-08-01 09:50:00,33.31,33.37,33.28,33.34,120056.0,32.3677,32.426,32.3386,32.3969,120056.0
2023-08-01 10:00:00,33.34,33.42,33.29,33.38,135770.0,32.3969,32.4746,32.3483,32.4357,135770.0
2023-08-01 10:10:00,33.37,33.39,33.25,33.27,163157.0,32.426,32.4455,32.3094,32.3289,163157.0
2023-08-01 10:20:00,33.27,33.29,33.21,33.29,114538.0,32.3289,32.3483,32.2706,32.3483,114538.0
2023-08-01 10:30:00,33.28,33.3,33.23,33.27,90800.0,32.3386,32.358,32.29,32.3289,90800.0
2023-08-01 10:40:00,33.27,33.32,33.24,33.29,100645.0,32.3289,32.3774,32.2997,32.3483,100645.0
2023-08-01 10:50:00,33.28,33.3,33.2,33.2,96632.0,32.3386,32.358,32.2608,32.2608,96632.0
2023-08-01 11:00:00,33.2,33.24,33.19,33.23,79142.0,32.2608,32.2997,32.2511,32.29,79142.0
2023-08-01 11:10:00,33.23,33.24,33.13,33.16,94642.0,32.29,32.2997,32.1928,32.222,94642.0
2023-08-01 11:20:00,33.16,33.22,33.11,33.21,99501.0,32.222,32.2803,32.1734,32.2706,99501.0
2023-08-01 11:30:00,33.22,33.22,33.18,33.21,70283.0,32.2803,32.2803,32.2414,32.2706,70283.0
2023-08-01 11:40:00,33.21,33.23,33.19,33.23,63385.0,32.2706,32.29,32.2511,32.29,63385.0
2023-08-01 11:50:00,33.23,33.27,33.22,33.27,79643.0,32.29,32.3289,32.2803,32.3289,79643.0
2023-08-01 12:00:00,33.27,33.31,33.24,33.27,95841.0,32.3289,32.3677,32.2997,32.3289,95841.0
2023-08-01 12:10:00,33.27,33.29,33.23,33.23,82077.0,32.3289,32.3483,32.29,32.29,82077.0
2023-08-01 12:20:00,33.23,33.27,33.2,33.26,119912.0,32.29,32.3289,32.2608,32.3191,119912.0
2023-08-01 12:30:00,33.26,33.28,33.24,33.26,127932.0,32.3191,32.3386,32.2997,32.3191,127932.0
2023-08-01 12:40:00,33.26,33.26,33.12,33.13,117116.0,32.3191,32.3191,32.1831,32.1928,117116.0
2023-08-01 12:50:00,33.13,33.21,33.09,33.21,123712.0,32.1928,32.2706,32.1539,32.2706,123712.0
2023-08-01 13:00:00,33.21,33.22,33.18,33.19,90735.0,32.2706,32.2803,32.2414,32.2511,90735.0
2023-08-01 13:10:00,33.2,33.25,33.19,33.23,99031.0,32.2608,32.3094,32.2511,32.29,99031.0
2023-08-01 13:20:00,33.23,33.28,33.22,33.26,77695.0,32.29,32.3386,32.2803,32.3191,77695.0
2023-08-01 13:30:00,33.26,33.28,33.23,33.24,80902.0,32.3191,32.3386,32.29,32.2997,80902.0
2023-08-01 13:40:00,33.24,33.25,33.21,33.23,62909.0,32.2997,32.3094,32.2706,32.29,62909.0
2023-08-01 13:50:00,33.24,33.3,33.23,33.3,115324.0,32.2997,32.358,32.29,32.358,115324.0
2023-08-01 14:00:00,33.3,33.35,33.29,33.34,135150.0,32.358,32.4066,32.3483,32.3969,135150.0
2023-08-01 14:10:00,33.35,33.39,33.32,33.39,198752.0,32.4066,32.4455,32.3774,32.4455,198752.0
2023-08-01 14:20:00,33.38,33.39,33.29,33.31,194831.0,32.4357,32.4455,32.3483,32.3677,194831.0
2023-08-01 14:30:00,33.31,33.36,33.28,33.36,157122.0,32.3677,32.4163,32.3386,32.4163,157122.0
2023-08-01 14:40:00,33.36,33.36,33.29,33.3,92082.0,32.4163,32.4163,32.3483,32.358,92082.0
2023-08-01 14:50:00,33.3,33.33,33.29,33.33,197284.0,32.358,32.3872,32.3483,32.3872,197284.0
2023-08-01 15:00:00,33.33,33.34,33.32,33.33,144392.0,32.3872,32.3969,32.3774,32.3872,144392.0
2023-08-01 15:10:00,33.33,33.35,33.31,33.34,177811.0,32.3872,32.4066,32.3677,32.3969,177811.0
2023-08-01 15:20:00,33.34,33.34,33.26,33.28,207339.0,32.3969,32.3969,32.3191,32.3386,207339.0
2023-08-01 15:30:00,33.28,33.32,33.26,33.27,207085.0,32.3386,32.3774,32.3191,32.3289,207085.0
2023-08-01 15:40:00,33.27,33.29,33.25,33.27,265934.0,32.3289,32.3483,32.3094,32.3289,265934.0
2023-08-01 15:50:00,33.27,33.35,33.23,33.31,2022694.0,32.3289,32.4066,32.29,32.3677,2022694.0
2023-08-02 09:30:00,33.1,33.1,32.95,32.99,241935.0,32.1637,32.1637,32.0179,32.0568,241935.0
2023-08-02 09:40:00,33.0,33.07,32.94,33.06,174901.0,32.0665,32.1345,32.0082,32.1248,174901.0
2023-08-02 09:50:00,33.06,33.07,32.96,33.04,165205.0,32.1248,32.1345,32.0276,32.1054,165205.0
2023-08-02 10:00:00,33.04,33.05,32.84,32.84,151318.0,32.1054,32.1151,31.911,31.911,151318.0
2023-08-02 10:10:00,32.84,32.88,32.79,32.83,189791.0,31.911,31.9499,31.8624,31.9013,189791.0
2023-08-02 10:20:00,32.83,32.85,32.8,32.8,143495.0,31.9013,31.9207,31.8722,31.8722,143495.0
2023-08-02 10:30:00,32.8,32.81,32.72,32.73,142763.0,31.8722,31.8819,31.7944,31.8041,142763.0
2023-08-02 10:40:00,32.73,32.75,32.66,32.69,129498.0,31.8041,31.8236,31.7361,31.7653,129498.0
2023-08-02 10:50:00,32.69,32.88,32.68,32.88,213765.0,31.7653,31.9499,31.7555,31.9499,213765.0
2023-08-02 11:00:00,32.87,32.93,32.85,32.89,135024.0,31.9402,31.9985,31.9207,31.9596,135024.0
2023-08-02 11:10:00,32.89,32.93,32.87,32.91,102872.0,31.9596,31.9985,31.9402,31.979,102872.0
2023-08-02 11:20:00,32.91,32.98,32.9,32.98,110756.0,31.979,32.0471,31.9693,32.0471,110756.0
2023-08-02 11:30:00,32.98,33.01,32.93,32.94,154849.0,32.0471,32.0762,31.9985,32.0082,154849.0
2023-08-02 11:40:00,32.93,32.94,32.85,32.89,96511.0,31.9985,32.0082,31.9207,31.9596,96511.0
2023-08-02 11:50:00,32.89,32.93,32.87,32.9,134555.0,31.9596,31.9985,31.9402,31.9693,134555.0
2023-08-02 12:00:00,32.91,32.91,32.86,32.89,116116.0,31.979,31.979,31.9305,31.9596,116116.0
2023-08-02 12:10:00,32.89,32.96,32.88,32.95,176321.0,31.9596,32.0276,31.9499,32.0179,176321.0
2023-08-02 12:20:00,32.95,32.99,32.92,32.95,126734.0,32.0179,32.0568,31.9888,32.0179,126734.0
2023-08-02 12:30:00,32.95,33.01,32.93,32.99,81952.0,32.0179,32.0762,31.9985,32.0568,81952.0
2023-08-02 12:40:00,32.98,33.01,32.95,33.01,59656.0,32.0471,32.0762,32.0179,32.0762,59656.0
2023-08-02 12:50:00,33.01,33.01,32.96,32.97,51026.0,32.0762,32.0762,32.0276,32.0373,51026.0
2023-08-02 13:00:00,32.97,32.98,32.93,32.95,126291.0,32.0373,32.0471,31.9985,32.0179,126291.0
2023-08-02 13:10:00,32.94,32.99,32.92,32.94,92218.0,32.0082,32.0568,31.9888,32.0082,92218.0
2023-08-02 13:20:00,32.93,32.96,32.88,32.96,137101.0,31.9985,32.0276,31.9499,32.0276,137101.0
2023-08-02 13:30:00,32.95,32.99,32.95,32.98,151859.0,32.0179,32.0568,32.0179,32.0471,151859.0
2023-08-02 13:40:00,32.97,32.98,32.94,32.98,101913.0,32.0373,32.0471,32.0082,32.0471,101913.0
2023-08-02 13:50:00,32.98,32.98,32.93,32.96,84432.0,32.0471,32.0471,31.9985,32.0276,84432.0
2023-08-02 14:00:00,32.96,32.99,32.94,32.97,88899.0,32.0276,32.0568,32.0082,32.0373,88899.0
2023-08-02 14:10:00,32.97,33.0,32.96,32.98,92655.0,32.0373,32.0665,32.0276,32.0471,92655.0
2023-08-02 14:20:00,32.98,33.02,32.98,33.01,97039.0,32.0471,32.0859,32.0471,32.0762,97039.0
2023-08-02 14:30:00,33.02,33.04,33.0,33.03,112014.0,32.0859,32.1054,32.0665,32.0956,112014.0
2023-08-02 14:40:00,33.04,33.05,32.98,33.01,127054.0,32.1054,32.1151,32.0471,32.0762,127054.0
2023-08-02 14:50:00,33.02,33.03,32.99,33.0,118830.0,32.0859,32.0956,32.0568,32.0665,118830.0
2023-08-02 15:00:00,32.99,33.02,32.96,32.97,124729.0,32.0568,32.0859,32.0276,32.0373,124729.0
2023-08-02 15:10:00,32.97,32.98,32.92,32.95,186294.0,32.0373,32.0471,31.9888,32.0179,186294.0
2023-08-02 15:20:00,32.95,32.98,32.93,32.95,208769.0,32.0179,32.0471,31.9985,32.0179,208769.0
2023-08-02 15:30:00,32.95,33.0,32.94,32.98,260398.0,32.0179,32.0665,32.0082,32.0471,260398.0
2023-08-02 15:40:00,32.98,33.01,32.96,33.0,268470.0,32.0471,32.0762,32.0276,32.0665,268470.0
2023-08-02 15:50:00,33.0,33.02,32.95,32.97,952615.0,32.0665,32.0859,32.0179,32.0373,952615.0
2023-08-03 09:30:00,32.86,32.93,32.74,32.78,188363.0,31.9305,31.9985,31.8138,31.8527,188363.0
2023-08-03 09:40:00,32.77,32.88,32.75,32.86,98238.0,31.843,31.9499,31.8236,31.9305,98238.0
2023-08-03 09:50:00,32.86,32.9,32.8,32.8,151754.0,31.9305,31.9693,31.8722,31.8722,151754.0
2023-08-03 10:00:00,32.8,32.98,32.78,32.95,196203.0,31.8722,32.0471,31.8527,32.0179,196203.0
2023-08-03 10:10:00,32.94,32.97,32.89,32.96,94431.0,32.0082,32.0373,31.9596,32.0276,94431.0
2023-08-03 10:20:00,32.96,32.99,32.94,32.95,77031.0,32.0276,32.0568,32.0082,32.0179,77031.0
2023-08-03 10:30:00,32.95,32.99,32.93,32.99,92447.0,32.0179,32.0568,31.9985,32.0568,92447.0
2023-08-03 10:40:00,32.98,33.0,32.9,32.93,120712.0,32.0471,32.0665,31.9693,31.9985,120712.0
2023-08-03 10:50:00,32.93,32.99,32.9,32.98,70453.0,31.9985,32.0568,31.9693,32.0471,70453.0
2023-08-03 11:00:00,32.98,32.98,32.93,32.96,87666.0,32.0471,32.0471,31.9985,32.0276,87666.0
2023-08-03 11:10:00,32.96,33.01,32.92,32.95,108696.0,32.0276,32.0762,31.9888,32.0179,108696.0
2023-08-03 11:20:00,32.96,33.03,32.96,33.01,97850.0,32.0276,32.0956,32.0276,32.0762,97850.0
2023-08-03 11:30:00,33.01,33.13,32.97,33.12,259420.0,32.0762,32.1928,32.0373,32.1831,259420.0
2023-08-03 11:40:00,33.11,33.16,33.1,33.14,191102.0,32.1734,32.222,32.1637,32.2025,191102.0
2023-08-03 11:50:00,33.14,33.16,33.11,33.13,88105.0,32.2025,32.222,32.1734,32.1928,88105.0
2023-08-03 12:00:00,33.14,33.16,33.11,33.14,123412.0,32.2025,32.222,32.1734,32.2025,123412.0
2023-08-03 12:10:00,33.15,33.16,33.13,33.15,44978.0,32.2122,32.222,32.1928,32.2122,44978.0
2023-08-03 12:20:00,33.15,33.16,33.13,33.15,124121.0,32.2122,32.222,32.1928,32.2122,124121.0
2023-08-03 12:30:00,33.15,33.16,33.13,33.16,83682.0,32.2122,32.222,32.1928,32.222,83682.0
2023-08-03 12:40:00,33.15,33.21,33.14,33.2,57100.0,32.2122,32.2706,32.2025,32.2608,57100.0
2023-08-03 12:50:00,33.2,33.21,33.17,33.18,70896.0,32.2608,32.2706,32.2317,32.2414,70896.0
2023-08-03 13:00:00,33.18,33.19,33.15,33.19,89768.0,32.2414,32.2511,32.2122,32.2511,89768.0
2023-08-03 13:10:00,33.19,33.21,33.18,33.2,75240.0,32.2511,32.2706,32.2414,32.2608,75240.0
2023-08-03 13:20:00,33.2,33.22,33.19,33.19,58614.0,32.2608,32.2803,32.2511,32.2511,58614.0
2023-08-03 13:30:00,33.2,33.2,33.13,33.17,50496.0,32.2608,32.2608,32.1928,32.2317,50496.0
2023-08-03 13:40:00,33.16,33.17,33.13,33.15,33531.0,32.222,32.2317,32.1928,32.2122,33531.0
2023-08-03 13:50:00,33.16,33.19,33.13,33.14,137796.0,32.222,32.2511,32.1928,32.2025,137796.0
2023-08-03 14:00:00,33.14,33.15,33.09,33.09,87016.0,32.2025,32.2122,32.1539,32.1539,87016.0
2023-08-03 14:10:00,33.09,33.12,33.08,33.12,62939.0,32.1539,32.1831,32.1442,32.1831,62939.0
2023-08-03 14:20:00,33.12,33.13,33.1,33.12,58424.0,32.1831,32.1928,32.1637,32.1831,58424.0
2023-08-03 14:30:00,33.12,33.12,33.05,33.08,63520.0,32.1831,32.1831,32.1151,32.1442,63520.0
2023-08-03 14:40:00,33.08,33.1,33.06,33.07,63924.0,32.1442,32.1637,32.1248,32.1345,63924.0
2023-08-03 14:50:00,33.07,33.08,33.01,33.03,956404.0,32.1345,32.1442,32.0762,32.0956,956404.0
2023-08-03 15:00:00,33.04,33.05,33.01,33.03,300570.0,32.1054,32.1151,32.0762,32.0956,300570.0
2023-08-03 15:10:00,33.03,33.03,32.96,33.02,117357.0,32.0956,32.0956,32.0276,32.0859,117357.0
2023-08-03 15:20:00,33.01,33.03,32.98,33.02,123341.0,32.0762,32.0956,32.0471,32.0859,123341.0
2023-08-03 15:30:00,33.02,33.04,32.99,33.02,129588.0,32.0859,32.1054,32.0568,32.0859,129588.0
2023-08-03 15:40:00,33.02,33.03,32.95,32.97,169151.0,32.0859,32.0956,32.0179,32.0373,169151.0
2023-08-03 15:50:00,32.96,32.96,32.9,32.92,721835.0,32.0276,32.0276,31.9693,31.9888,721835.0
2023-08-04 09:30:00,32.42,32.56,31.78,32.46,1224448.0,31.5029,31.6389,30.881,31.5418,1224448.0
2023-08-04 09:40:00,32.46,32.49,32.03,32.09,1219141.0,31.5418,31.5709,31.1239,31.1822,1219141.0
2023-08-04 09:50:00,32.1,32.1,31.78,31.81,781721.0,31.192,31.192,30.881,30.9102,781721.0
2023-08-04 10:00:00,31.81,31.83,31.56,31.61,1498799.0,30.9102,30.9296,30.6672,30.7158,1498799.0
2023-08-04 10:10:00,31.62,31.69,31.5,31.65,1961486.0,30.7255,30.7936,30.6089,30.7547,1961486.0
2023-08-04 10:20:00,31.66,31.86,31.64,31.74,1362512.0,30.7644,30.9587,30.745,30.8421,1362512.0
2023-08-04 10:30:00,31.74,31.86,31.71,31.73,1250749.0,30.8421,30.9587,30.813,30.8324,1250749.0
2023-08-04 10:40:00,31.73,31.8,31.66,31.73,1162518.0,30.8324,30.9004,30.7644,30.8324,1162518.0
2023-08-04 10:50:00,31.74,31.86,31.69,31.85,912108.0,30.8421,30.9587,30.7936,30.949,912108.0
2023-08-04 11:00:00,31.86,32.09,31.84,32.08,668847.0,30.9587,31.1822,30.9393,31.1725,668847.0
2023-08-04 11:10:00,32.09,32.1,32.0,32.05,567907.0,31.1822,31.192,31.0948,31.1434,567907.0
2023-08-04 11:20:00,32.05,32.1,32.02,32.08,356603.0,31.1434,31.192,31.1142,31.1725,356603.0
2023-08-04 11:30:00,32.07,32.15,32.01,32.12,1078954.0,31.1628,31.2405,31.1045,31.2114,1078954.0
2023-08-04 11:40:00,32.12,32.24,32.09,32.19,760402.0,31.2114,31.328,31.1822,31.2794,760402.0
2023-08-04 11:50:00,32.19,32.21,31.99,32.0,462248.0,31.2794,31.2988,31.0851,31.0948,462248.0
2023-08-04 12:00:00,32.0,32.01,31.92,31.93,188601.0,31.0948,31.1045,31.017,31.0268,188601.0
2023-08-04 12:10:00,31.93,32.0,31.85,31.92,532619.0,31.0268,31.0948,30.949,31.017,532619.0
2023-08-04 12:20:00,31.92,31.93,31.79,31.85,650438.0,31.017,31.0268,30.8907,30.949,650438.0
2023-08-04 12:30:00,31.85,31.85,31.7,31.71,369605.0,30.949,30.949,30.8033,30.813,369605.0
2023-08-04 12:40:00,31.71,31.76,31.67,31.73,518587.0,30.813,30.8616,30.7741,30.8324,518587.0
2023-08-04 12:50:00,31.73,31.74,31.65,31.7,440037.0,30.8324,30.8421,30.7547,30.8033,440037.0
2023-08-04 13:00:00,31.7,31.76,31.67,31.71,293065.0,30.8033,30.8616,30.7741,30.813,293065.0
2023-08-04 13:10:00,31.71,31.75,31.66,31.75,319626.0,30.813,30.8519,30.7644,30.8519,319626.0
2023-08-04 13:20:00,31.75,31.75,31.66,31.69,194375.0,30.8519,30.8519,30.7644,30.7936,194375.0
2023-08-04 13:30:00,31.7,31.71,31.68,31.69,164094.0,30.8033,30.813,30.7838,30.7936,164094.0
2023-08-04 13:40:00,31.68,31.72,31.67,31.71,246388.0,30.7838,30.8227,30.7741,30.813,246388.0
2023-08-04 13:50:00,31.71,31.73,31.62,31.63,502975.0,30.813,30.8324,30.7255,30.7352,502975.0
2023-08-04 14:00:00,31.64,31.64,31.52,31.59,300324.0,30.745,30.745,30.6284,30.6964,300324.0
2023-08-04 14:10:00,31.58,31.61,31.55,31.59,350307.0,30.6867,30.7158,30.6575,30.6964,350307.0
2023-08-04 14:20:00,31.59,31.59,31.49,31.54,321122.0,30.6964,30.6964,30.5992,30.6478,321122.0
2023-08-04 14:30:00,31.55,31.57,31.51,31.54,512123.0,30.6575,30.6769,30.6186,30.6478,512123.0
2023-08-04 14:40:00,31.54,31.59,31.53,31.57,274850.0,30.6478,30.6964,30.6381,30.6769,274850.0
2023-08-04 14:50:00,31.58,31.63,31.57,31.6,607855.0,30.6867,30.7352,30.6769,30.7061,607855.0
2023-08-04 15:00:00,31.6,31.63,31.52,31.56,410679.0,30.7061,30.7352,30.6284,30.6672,410679.0
2023-08-04 15:10:00,31.57,31.57,31.52,31.54,586756.0,30.6769,30.6769,30.6284,30.6478,586756.0
2023-08-04 15:20:00,31.54,31.65,31.51,31.65,511495.0,30.6478,30.7547,30.6186,30.7547,511495.0
2023-08-04 15:30:00,31.65,31.65,31.58,31.59,678140.0,30.7547,30.7547,30.6867,30.6964,678140.0
2023-08-04 15:40:00,31.59,31.59,31.49,31.54,802908.0,30.6964,30.6964,30.5992,30.6478,802908.0
2023-08-04 15:50:00,31.54,31.55,31.44,31.54,2441154.0,30.6478,30.6575,30.5506,30.6478,2441154.0
2023-08-07 09:30:00,31.54,31.81,31.5,31.73,704734.0,30.6478,30.9102,30.6089,30.8324,704734.0
2023-08-07 09:40:00,31.72,31.79,31.63,31.72,586605.0,30.8227,30.8907,30.7352,30.8227,586605.0
2023-08-07 09:50:00,31.72,31.79,31.67,31.75,450797.0,30.8227,30.8907,30.7741,30.8519,450797.0
2023-08-07 10:00:00,31.75,31.8,31.68,31.76,353579.0,30.8519,30.9004,30.7838,30.8616,353579.0
2023-08-07 10:10:00,31.76,31.79,31.72,31.75,186985.0,30.8616,30.8907,30.8227,30.8519,186985.0
2023-08-07 10:20:00,31.75,31.76,31.71,31.73,172863.0,30.8519,30.8616,30.813,30.8324,172863.0
2023-08-07 10:30:00,31.74,31.76,31.7,31.73,185765.0,30.8421,30.8616,30.8033,30.8324,185765.0
2023-08-07 10:40:00,31.73,31.74,31.69,31.73,224992.0,30.8324,30.8421,30.7936,30.8324,224992.0
2023-08-07 10:50:00,31.73,31.75,31.69,31.72,202947.0,30.8324,30.8519,30.7936,30.8227,202947.0
2023-08-07 11:00:00,31.71,31.73,31.67,31.71,156441.0,30.813,30.8324,30.7741,30.813,156441.0
2023-08-07 11:10:00,31.72,31.73,31.67,31.67,111668.0,30.8227,30.8324,30.7741,30.7741,111668.0
2023-08-07 11:20:00,31.68,31.73,31.67,31.71,118048.0,30.7838,30.8324,30.7741,30.813,118048.0
2023-08-07 11:30:00,31.7,31.73,31.68,31.69,137848.0,30.8033,30.8324,30.7838,30.7936,137848.0
2023-08-07 11:40:00,31.7,31.71,31.65,31.65,93600.0,30.8033,30.813,30.7547,30.7547,93600.0
2023-08-07 11:50:00,31.66,31.7,31.63,31.67,195513.0,30.7644,30.8033,30.7352,30.7741,195513.0
2023-08-07 12:00:00,31.66,31.68,31.6,31.62,186236.0,30.7644,30.7838,30.7061,30.7255,186236.0
2023-08-07 12:10:00,31.62,31.66,31.61,31.66,102848.0,30.7255,30.7644,30.7158,30.7644,102848.0
2023-08-07 12:20:00,31.65,31.66,31.58,31.59,102067.0,30.7547,30.7644,30.6867,30.6964,102067.0
2023-08-07 12:30:00,31.58,31.6,31.54,31.6,161678.0,30.6867,30.7061,30.6478,30.7061,161678.0
2023-08-07 12:40:00,31.6,31.61,31.55,31.61,78830.0,30.7061,30.7158,30.6575,30.7158,78830.0
2023-08-07 12:50:00,31.61,31.65,31.6,31.62,204446.0,30.7158,30.7547,30.7061,30.7255,204446.0
2023-08-07 13:00:00,31.62,31.71,31.61,31.68,133630.0,30.7255,30.813,30.7158,30.7838,133630.0
2023-08-07 13:10:00,31.68,31.69,31.63,31.64,97412.0,30.7838,30.7936,30.7352,30.745,97412.0
2023-08-07 13:20:00,31.64,31.65,31.62,31.63,90534.0,30.745,30.7547,30.7255,30.7352,90534.0
2023-08-07 13:30:00,31.63,31.67,31.6,31.67,115188.0,30.7352,30.7741,30.7061,30.7741,115188.0
2023-08-07 13:40:00,31.67,31.69,31.63,31.69,296987.0,30.7741,30.7936,30.7352,30.7936,296987.0
2023-08-07 13:50:00,31.69,31.72,31.67,31.71,260341.0,30.7936,30.8227,30.7741,30.813,260341.0
2023-08-07 14:00:00,31.72,31.73,31.65,31.67,307523.0,30.8227,30.8324,30.7547,30.7741,307523.0
2023-08-07 14:10:00,31.67,31.69,31.65,31.68,226703.0,30.7741,30.7936,30.7547,30.7838,226703.0
2023-08-07 14:20:00,31.68,31.74,31.67,31.74,191361.0,30.7838,30.8421,30.7741,30.8421,191361.0
2023-08-07 14:30:00,31.74,31.76,31.69,31.69,258656.0,30.8421,30.8616,30.7936,30.7936,258656.0
2023-08-07 14:40:00,31.7,31.71,31.68,31.7,125186.0,30.8033,30.813,30.7838,30.8033,125186.0
2023-08-07 14:50:00,31.7,31.7,31.67,31.68,132231.0,30.8033,30.8033,30.7741,30.7838,132231.0
2023-08-07 15:00:00,31.68,31.71,31.65,31.68,357877.0,30.7838,30.813,30.7547,30.7838,357877.0
2023-08-07 15:10:00,31.68,31.76,31.66,31.75,321310.0,30.7838,30.8616,30.7644,30.8519,321310.0
2023-08-07 15:20:00,31.74,31.76,31.69,31.7,418054.0,30.8421,30.8616,30.7936,30.8033,418054.0
2023-08-07 15:30:00,31.7,31.74,31.68,31.73,324848.0,30.8033,30.8421,30.7838,30.8324,324848.0
2023-08-07 15:40:00,31.73,31.74,31.71,31.71,316951.0,30.8324,30.8421,30.813,30.813,316951.0
2023-08-07 15:50:00,31.71,31.79,31.71,31.77,1350549.0,30.813,30.8907,30.813,30.8713,1350549.0
2023-08-08 09:30:00,31.53,31.74,31.5,31.65,317004.0,30.6381,30.8421,30.6089,30.7547,317004.0
2023-08-08 09:40:00,31.65,31.74,31.63,31.63,266922.0,30.7547,30.8421,30.7352,30.7352,266922.0
2023-08-08 09:50:00,31.63,31.73,31.61,31.7,609198.0,30.7352,30.8324,30.7158,30.8033,609198.0
2023-08-08 10:00:00,31.71,31.71,31.58,31.61,209208.0,30.813,30.813,30.6867,30.7158,209208.0
2023-08-08 10:10:00,31.62,31.63,31.41,31.42,281004.0,30.7255,30.7352,30.5215,30.5312,281004.0
2023-08-08 10:20:00,31.42,31.46,31.36,31.37,207291.0,30.5312,30.5701,30.4729,30.4826,207291.0
2023-08-08 10:30:00,31.36,31.39,31.31,31.34,243470.0,30.4729,30.502,30.4243,30.4535,243470.0
2023-08-08 10:40:00,31.34,31.4,31.31,31.37,162089.0,30.4535,30.5118,30.4243,30.4826,162089.0
2023-08-08 10:50:00,31.36,31.39,31.28,31.28,326111.0,30.4729,30.502,30.3951,30.3951,326111.0
2023-08-08 11:00:00,31.28,31.3,31.23,31.3,180479.0,30.3951,30.4146,30.3466,30.4146,180479.0
2023-08-08 11:10:00,31.3,31.35,31.29,31.34,162623.0,30.4146,30.4632,30.4049,30.4535,162623.0
2023-08-08 11:20:00,31.34,31.36,31.3,31.31,179923.0,30.4535,30.4729,30.4146,30.4243,179923.0
2023-08-08 11:30:00,31.31,31.35,31.29,31.33,123129.0,30.4243,30.4632,30.4049,30.4437,123129.0
2023-08-08 11:40:00,31.34,31.44,31.33,31.42,94490.0,30.4535,30.5506,30.4437,30.5312,94490.0
2023-08-08 11:50:00,31.42,31.42,31.36,31.41,128170.0,30.5312,30.5312,30.4729,30.5215,128170.0
2023-08-08 12:00:00,31.41,31.43,31.39,31.42,94352.0,30.5215,30.5409,30.502,30.5312,94352.0
2023-08-08 12:10:00,31.42,31.45,31.4,31.43,82075.0,30.5312,30.5603,30.5118,30.5409,82075.0
2023-08-08 12:20:00,31.44,31.45,31.36,31.36,257573.0,30.5506,30.5603,30.4729,30.4729,257573.0
2023-08-08 12:30:00,31.36,31.39,31.32,31.36,288003.0,30.4729,30.502,30.434,30.4729,288003.0
2023-08-08 12:40:00,31.36,31.38,31.34,31.37,145691.0,30.4729,30.4923,30.4535,30.4826,145691.0
2023-08-08 12:50:00,31.36,31.37,31.33,31.35,121925.0,30.4729,30.4826,30.4437,30.4632,121925.0
2023-08-08 13:00:00,31.35,31.41,31.34,31.38,63913.0,30.4632,30.5215,30.4535,30.4923,63913.0
2023-08-08 13:10:00,31.38,31.41,31.35,31.39,87516.0,30.4923,30.5215,30.4632,30.502,87516.0
2023-08-08 13:20:00,31.38,31.4,31.34,31.36,148959.0,30.4923,30.5118,30.4535,30.4729,148959.0
2023-08-08 13:30:00,31.36,31.39,31.32,31.35,108346.0,30.4729,30.502,30.434,30.4632,108346.0
2023-08-08 13:40:00,31.35,31.36,31.32,31.36,75170.0,30.4632,30.4729,30.434,30.4729,75170.0
2023-08-08 13:50:00,31.35,31.38,31.34,31.34,74643.0,30.4632,30.4923,30.4535,30.4535,74643.0
2023-08-08 14:00:00,31.34,31.35,31.3,31.34,156554.0,30.4535,30.4632,30.4146,30.4535,156554.0
2023-08-08 14:10:00,31.35,31.36,31.32,31.35,96962.0,30.4632,30.4729,30.434,30.4632,96962.0
2023-08-08 14:20:00,31.34,31.36,31.32,31.34,113632.0,30.4535,30.4729,30.434,30.4535,113632.0
2023-08-08 14:30:00,31.34,31.36,31.33,31.35,194210.0,30.4535,30.4729,30.4437,30.4632,194210.0
2023-08-08 14:40:00,31.35,31.36,31.33,31.35,126410.0,30.4632,30.4729,30.4437,30.4632,126410.0
2023-08-08 14:50:00,31.35,31.4,31.34,31.37,246023.0,30.4632,30.5118,30.4535,30.4826,246023.0
2023-08-08 15:00:00,31.36,31.37,31.33,31.34,211739.0,30.4729,30.4826,30.4437,30.4535,211739.0
2023-08-08 15:10:00,31.34,31.36,31.33,31.36,141644.0,30.4535,30.4729,30.4437,30.4729,141644.0
2023-08-08 15:20:00,31.36,31.38,31.33,31.33,301250.0,30.4729,30.4923,30.4437,30.4437,301250.0
2023-08-08 15:30:00,31.34,31.36,31.33,31.33,227009.0,30.4535,30.4729,30.4437,30.4437,227009.0
2023-08-08 15:40:00,31.34,31.36,31.33,31.34,360138.0,30.4535,30.4729,30.4437,30.4535,360138.0
2023-08-08 15:50:00,31.34,31.36,31.29,31.29,1027313.0,30.4535,30.4729,30.4049,30.4049,1027313.0
2023-08-09 09:30:00,31.21,31.24,31.13,31.23,282717.0,30.3271,30.3563,30.2494,30.3466,282717.0
2023-08-09 09:40:00,31.23,31.28,31.17,31.26,171607.0,30.3466,30.3951,30.2883,30.3757,171607.0
2023-08-09 09:50:00,31.27,31.29,31.22,31.25,181892.0,30.3854,30.4049,30.3368,30.366,181892.0
2023-08-09 10:00:00,31.25,31.31,31.24,31.25,201757.0,30.366,30.4243,30.3563,30.366,201757.0
2023-08-09 10:10:00,31.25,31.25,31.2,31.23,107807.0,30.366,30.366,30.3174,30.3466,107807.0
2023-08-09 10:20:00,31.23,31.23,31.17,31.18,322455.0,30.3466,30.3466,30.2883,30.298,322455.0
2023-08-09 10:30:00,31.17,31.18,31.07,31.15,348850.0,30.2883,30.298,30.1911,30.2688,348850.0
2023-08-09 10:40:00,31.16,31.23,31.14,31.2,238068.0,30.2785,30.3466,30.2591,30.3174,238068.0
2023-08-09 10:50:00,31.2,31.23,31.15,31.17,216605.0,30.3174,30.3466,30.2688,30.2883,216605.0
2023-08-09 11:00:00,31.17,31.22,31.16,31.19,356298.0,30.2883,30.3368,30.2785,30.3077,356298.0
2023-08-09 11:10:00,31.19,31.23,31.15,31.17,182487.0,30.3077,30.3466,30.2688,30.2883,182487.0
2023-08-09 11:20:00,31.17,31.17,31.09,31.1,142442.0,30.2883,30.2883,30.2105,30.2202,142442.0
2023-08-09 11:30:00,31.1,31.12,31.08,31.12,90824.0,30.2202,30.2397,30.2008,30.2397,90824.0
2023-08-09 11:40:00,31.13,31.13,31.01,31.02,203705.0,30.2494,30.2494,30.1328,30.1425,203705.0
2023-08-09 11:50:00,31.02,31.04,30.96,30.99,113837.0,30.1425,30.1619,30.0842,30.1134,113837.0
2023-08-09 12:00:00,30.99,31.07,30.98,31.04,81383.0,30.1134,30.1911,30.1036,30.1619,81383.0
2023-08-09 12:10:00,31.05,31.05,30.94,31.0,272185.0,30.1717,30.1717,30.0648,30.1231,272185.0
2023-08-09 12:20:00,31.0,31.04,30.97,31.02,82776.0,30.1231,30.1619,30.0939,30.1425,82776.0
2023-08-09 12:30:00,31.02,31.08,31.01,31.05,66280.0,30.1425,30.2008,30.1328,30.1717,66280.0
2023-08-09 12:40:00,31.05,31.08,31.02,31.08,72358.0,30.1717,30.2008,30.1425,30.2008,72358.0
2023-08-09 12:50:00,31.08,31.11,31.06,31.09,103058.0,30.2008,30.23,30.1814,30.2105,103058.0
2023-08-09 13:00:00,31.09,31.25,31.06,31.24,386005.0,30.2105,30.366,30.1814,30.3563,386005.0
2023-08-09 13:10:00,31.23,31.26,31.22,31.24,195240.0,30.3466,30.3757,30.3368,30.3563,195240.0
2023-08-09 13:20:00,31.24,31.24,31.18,31.23,234143.0,30.3563,30.3563,30.298,30.3466,234143.0
2023-08-09 13:30:00,31.22,31.24,31.19,31.2,114774.0,30.3368,30.3563,30.3077,30.3174,114774.0
2023-08-09 13:40:00,31.2,31.21,31.15,31.15,114424.0,30.3174,30.3271,30.2688,30.2688,114424.0
2023-08-09 13:50:00,31.15,31.16,31.1,31.11,230756.0,30.2688,30.2785,30.2202,30.23,230756.0
2023-08-09 14:00:00,31.11,31.16,31.1,31.15,127850.0,30.23,30.2785,30.2202,30.2688,127850.0
2023-08-09 14:10:00,31.15,31.18,31.13,31.16,108460.0,30.2688,30.298,30.2494,30.2785,108460.0
2023-08-09 14:20:00,31.17,31.19,31.14,31.16,157287.0,30.2883,30.3077,30.2591,30.2785,157287.0
2023-08-09 14:30:00,31.16,31.21,31.15,31.2,82620.0,30.2785,30.3271,30.2688,30.3174,82620.0
2023-08-09 14:40:00,31.21,31.23,31.17,31.21,115672.0,30.3271,30.3466,30.2883,30.3271,115672.0
2023-08-09 14:50:00,31.21,31.21,31.14,31.19,211248.0,30.3271,30.3271,30.2591,30.3077,211248.0
2023-08-09 15:00:00,31.19,31.19,31.15,31.17,124187.0,30.3077,30.3077,30.2688,30.2883,124187.0
2023-08-09 15:10:00,31.17,31.17,31.14,31.17,153425.0,30.2883,30.2883,30.2591,30.2883,153425.0
2023-08-09 15:20:00,31.17,31.21,31.15,31.16,154700.0,30.2883,30.3271,30.2688,30.2785,154700.0
2023-08-09 15:30:00,31.16,31.2,31.14,31.16,327663.0,30.2785,30.3174,30.2591,30.2785,327663.0
2023-08-09 15:40:00,31.15,31.18,31.09,31.11,208008.0,30.2688,30.298,30.2105,30.23,208008.0
2023-08-09 15:50:00,31.1,31.15,31.05,31.09,1437085.0,30.2202,30.2688,30.1717,30.2105,1437085.0
2023-08-10 09:30:00,31.25,31.27,31.17,31.22,420789.0,30.366,30.3854,30.2883,30.3368,420789.0
2023-08-10 09:40:00,31.22,31.32,31.17,31.3,179790.0,30.3368,30.434,30.2883,30.4146,179790.0
2023-08-10 09:50:00,31.3,31.37,31.27,31.35,149473.0,30.4146,30.4826,30.3854,30.4632,149473.0
2023-08-10 10:00:00,31.35,31.37,31.28,31.34,243737.0,30.4632,30.4826,30.3951,30.4535,243737.0
2023-08-10 10:10:00,31.33,31.35,31.3,31.32,183607.0,30.4437,30.4632,30.4146,30.434,183607.0
2023-08-10 10:20:00,31.31,31.32,31.27,31.3,130016.0,30.4243,30.434,30.3854,30.4146,130016.0
2023-08-10 10:30:00,31.3,31.33,31.25,31.29,133638.0,30.4146,30.4437,30.366,30.4049,133638.0
2023-08-10 10:40:00,31.28,31.28,31.17,31.2,125689.0,30.3951,30.3951,30.2883,30.3174,125689.0
2023-08-10 10:50:00,31.19,31.21,31.16,31.2,132982.0,30.3077,30.3271,30.2785,30.3174,132982.0
2023-08-10 11:00:00,31.2,31.21,31.16,31.18,78328.0,30.3174,30.3271,30.2785,30.298,78328.0
2023-08-10 11:10:00,31.19,31.21,31.16,31.17,74044.0,30.3077,30.3271,30.2785,30.2883,74044.0
2023-08-10 11:20:00,31.17,31.24,31.14,31.23,80113.0,30.2883,30.3563,30.2591,30.3466,80113.0
2023-08-10 11:30:00,31.22,31.26,31.21,31.23,85361.0,30.3368,30.3757,30.3271,30.3466,85361.0
2023-08-10 11:40:00,31.24,31.24,31.12,31.16,130338.0,30.3563,30.3563,30.2397,30.2785,130338.0
2023-08-10 11:50:00,31.17,31.17,31.09,31.15,145739.0,30.2883,30.2883,30.2105,30.2688,145739.0
2023-08-10 12:00:00,31.14,31.17,31.11,31.13,76286.0,30.2591,30.2883,30.23,30.2494,76286.0
2023-08-10 12:10:00,31.14,31.15,31.09,31.1,100207.0,30.2591,30.2688,30.2105,30.2202,100207.0
2023-08-10 12:20:00,31.1,31.12,31.04,31.07,183023.0,30.2202,30.2397,30.1619,30.1911,183023.0
2023-08-10 12:30:00,31.08,31.12,31.05,31.11,96434.0,30.2008,30.2397,30.1717,30.23,96434.0
2023-08-10 12:40:00,31.12,31.14,31.1,31.11,136777.0,30.2397,30.2591,30.2202,30.23,136777.0
2023-08-10 12:50:00,31.11,31.11,30.99,31.02,95689.0,30.23,30.23,30.1134,30.1425,95689.0
2023-08-10 13:00:00,31.02,31.08,31.0,31.07,85708.0,30.1425,30.2008,30.1231,30.1911,85708.0
2023-08-10 13:10:00,31.07,31.09,31.02,31.05,71248.0,30.1911,30.2105,30.1425,30.1717,71248.0
2023-08-10 13:20:00,31.05,31.06,31.01,31.04,75205.0,30.1717,30.1814,30.1328,30.1619,75205.0
2023-08-10 13:30:00,31.04,31.05,31.0,31.04,82191.0,30.1619,30.1717,30.1231,30.1619,82191.0
2023-08-10 13:40:00,31.04,31.07,30.99,31.05,73770.0,30.1619,30.1911,30.1134,30.1717,73770.0
2023-08-10 13:50:00,31.04,31.06,30.99,31.0,150288.0,30.1619,30.1814,30.1134,30.1231,150288.0
2023-08-10 14:00:00,31.0,31.15,30.98,31.03,346246.0,30.1231,30.2688,30.1036,30.1522,346246.0
2023-08-10 14:10:00,31.03,31.08,31.03,31.05,452239.0,30.1522,30.2008,30.1522,30.1717,452239.0
2023-08-10 14:20:00,31.05,31.06,31.03,31.04,273204.0,30.1717,30.1814,30.1522,30.1619,273204.0
2023-08-10 14:30:00,31.05,31.06,31.01,31.05,189731.0,30.1717,30.1814,30.1328,30.1717,189731.0
2023-08-10 14:40:00,31.05,31.11,31.02,31.09,121502.0,30.1717,30.23,30.1425,30.2105,121502.0
2023-08-10 14:50:00,31.09,31.11,31.06,31.1,310144.0,30.2105,30.23,30.1814,30.2202,310144.0
2023-08-10 15:00:00,31.1,31.1,31.05,31.09,177175.0,30.2202,30.2202,30.1717,30.2105,177175.0
2023-08-10 15:10:00,31.1,31.11,31.04,31.05,250148.0,30.2202,30.23,30.1619,30.1717,250148.0
2023-08-10 15:20:00,31.05,31.06,30.99,31.03,254419.0,30.1717,30.1814,30.1134,30.1522,254419.0
2023-08-10 15:30:00,31.02,31.03,30.96,30.96,310579.0,30.1425,30.1522,30.0842,30.0842,310579.0
2023-08-10 15:40:00,30.96,30.98,30.9,30.92,321003.0,30.0842,30.1036,30.0259,30.0453,321003.0
2023-08-10 15:50:00,30.92,30.97,30.91,30.92,1102467.0,30.0453,30.0939,30.0356,30.0453,1102467.0
2023-08-11 09:30:00,30.81,30.95,30.74,30.89,384043.0,29.9384,30.0745,29.8704,30.0162,384043.0
2023-08-11 09:40:00,30.9,30.9,30.79,30.9,292464.0,30.0259,30.0259,29.919,30.0259,292464.0
2023-08-11 09:50:00,30.89,30.93,30.87,30.9,208260.0,30.0162,30.055,29.9967,30.0259,208260.0
2023-08-11 10:00:00,30.91,31.0,30.91,31.0,106714.0,30.0356,30.1231,30.0356,30.1231,106714.0
2023-08-11 10:10:00,31.0,31.03,30.95,31.0,123286.0,30.1231,30.1522,30.0745,30.1231,123286.0
2023-08-11 10:20:00,31.0,31.03,30.97,31.0,126813.0,30.1231,30.1522,30.0939,30.1231,126813.0
2023-08-11 10:30:00,31.0,31.01,30.95,30.99,109853.0,30.1231,30.1328,30.0745,30.1134,109853.0
2023-08-11 10:40:00,31.0,31.0,30.87,30.9,173864.0,30.1231,30.1231,29.9967,30.0259,173864.0
2023-08-11 10:50:00,30.89,30.9,30.81,30.83,179419.0,30.0162,30.0259,29.9384,29.9579,179419.0
2023-08-11 11:00:00,30.83,30.84,30.79,30.8,93139.0,29.9579,29.9676,29.919,29.9287,93139.0
2023-08-11 11:10:00,30.8,30.81,30.72,30.73,74560.0,29.9287,29.9384,29.851,29.8607,74560.0
2023-08-11 11:20:00,30.73,30.77,30.72,30.74,106837.0,29.8607,29.8996,29.851,29.8704,106837.0
2023-08-11 11:30:00,30.74,30.79,30.71,30.78,200579.0,29.8704,29.919,29.8413,29.9093,200579.0
2023-08-11 11:40:00,30.77,30.82,30.76,30.8,77282.0,29.8996,29.9482,29.8899,29.9287,77282.0
2023-08-11 11:50:00,30.8,30.88,30.77,30.86,274648.0,29.9287,30.0065,29.8996,29.987,274648.0
2023-08-11 12:00:00,30.86,30.87,30.79,30.8,189972.0,29.987,29.9967,29.919,29.9287,189972.0
2023-08-11 12:10:00,30.8,30.86,30.79,30.84,135741.0,29.9287,29.987,29.919,29.9676,135741.0
2023-08-11 12:20:00,30.84,30.87,30.78,30.82,273189.0,29.9676,29.9967,29.9093,29.9482,273189.0
2023-08-11 12:30:00,30.82,30.84,30.75,30.78,107692.0,29.9482,29.9676,29.8801,29.9093,107692.0
2023-08-11 12:40:00,30.77,30.79,30.75,30.79,85587.0,29.8996,29.919,29.8801,29.919,85587.0
2023-08-11 12:50:00,30.78,30.82,30.77,30.77,77828.0,29.9093,29.9482,29.8996,29.8996,77828.0
2023-08-11 13:00:00,30.78,30.81,30.75,30.77,86766.0,29.9093,29.9384,29.8801,29.8996,86766.0
2023-08-11 13:10:00,30.77,30.8,30.76,30.8,67912.0,29.8996,29.9287,29.8899,29.9287,67912.0
2023-08-11 13:20:00,30.8,30.84,30.79,30.8,92888.0,29.9287,29.9676,29.919,29.9287,92888.0
2023-08-11 13:30:00,30.8,30.81,30.75,30.78,95550.0,29.9287,29.9384,29.8801,29.9093,95550.0
2023-08-11 13:40:00,30.78,30.8,30.73,30.75,106763.0,29.9093,29.9287,29.8607,29.8801,106763.0
2023-08-11 13:50:00,30.75,30.75,30.7,30.74,136169.0,29.8801,29.8801,29.8316,29.8704,136169.0
2023-08-11 14:00:00,30.74,30.75,30.71,30.73,111773.0,29.8704,29.8801,29.8413,29.8607,111773.0
2023-08-11 14:10:00,30.73,30.76,30.72,30.75,108560.0,29.8607,29.8899,29.851,29.8801,108560.0
2023-08-11 14:20:00,30.75,30.78,30.72,30.78,131398.0,29.8801,29.9093,29.851,29.9093,131398.0
2023-08-11 14:30:00,30.78,30.81,30.75,30.79,136420.0,29.9093,29.9384,29.8801,29.919,136420.0
2023-08-11 14:40:00,30.79,30.85,30.77,30.84,157305.0,29.919,29.9773,29.8996,29.9676,157305.0
2023-08-11 14:50:00,30.83,30.87,30.82,30.83,131291.0,29.9579,29.9967,29.9482,29.9579,131291.0
2023-08-11 15:00:00,30.82,30.86,30.8,30.83,136489.0,29.9482,29.987,29.9287,29.9579,136489.0
2023-08-11 15:10:00,30.82,30.83,30.78,30.82,225563.0,29.9482,29.9579,29.9093,29.9482,225563.0
2023-08-11 15:20:00,30.81,30.84,30.78,30.82,377161.0,29.9384,29.9676,29.9093,29.9482,377161.0
2023-08-11 15:30:00,30.82,30.83,30.79,30.8,253619.0,29.9482,29.9579,29.919,29.9287,253619.0
2023-08-11 15:40:00,30.8,30.82,30.76,30.78,287238.0,29.9287,29.9482,29.8899,29.9093,287238.0
2023-08-11 15:50:00,30.78,30.82,30.74,30.74,1498328.0,29.9093,29.9482,29.8704,29.8704,1498328.0
2023-08-14 09:30:00,30.7,30.87,30.66,30.77,518715.0,29.8316,29.9967,29.7927,29.8996,518715.0
2023-08-14 09:40:00,30.77,30.78,30.57,30.6,164606.0,29.8996,29.9093,29.7052,29.7344,164606.0
2023-08-14 09:50:00,30.61,30.72,30.6,30.7,114268.0,29.7441,29.851,29.7344,29.8316,114268.0
2023-08-14 10:00:00,30.71,30.76,30.68,30.74,181989.0,29.8413,29.8899,29.8121,29.8704,181989.0
2023-08-14 10:10:00,30.74,30.74,30.68,30.69,97348.0,29.8704,29.8704,29.8121,29.8218,97348.0
2023-08-14 10:20:00,30.69,30.74,30.66,30.71,94020.0,29.8218,29.8704,29.7927,29.8413,94020.0
2023-08-14 10:30:00,30.72,30.77,30.7,30.76,115424.0,29.851,29.8996,29.8316,29.8899,115424.0
2023-08-14 10:40:00,30.76,30.77,30.73,30.76,102761.0,29.8899,29.8996,29.8607,29.8899,102761.0
2023-08-14 10:50:00,30.76,30.82,30.76,30.82,136179.0,29.8899,29.9482,29.8899,29.9482,136179.0
2023-08-14 11:00:00,30.82,30.85,30.8,30.82,200389.0,29.9482,29.9773,29.9287,29.9482,200389.0
2023-08-14 11:10:00,30.83,30.85,30.76,30.76,245311.0,29.9579,29.9773,29.8899,29.8899,245311.0
2023-08-14 11:20:00,30.76,30.77,30.74,30.75,79834.0,29.8899,29.8996,29.8704,29.8801,79834.0
2023-08-14 11:30:00,30.75,30.82,30.73,30.81,326280.0,29.8801,29.9482,29.8607,29.9384,326280.0
2023-08-14 11:40:00,30.81,30.82,30.76,30.8,243907.0,29.9384,29.9482,29.8899,29.9287,243907.0
2023-08-14 11:50:00,30.8,30.82,30.75,30.75,333118.0,29.9287,29.9482,29.8801,29.8801,333118.0
2023-08-14 12:00:00,30.75,30.78,30.73,30.77,97844.0,29.8801,29.9093,29.8607,29.8996,97844.0
2023-08-14 12:10:00,30.77,30.79,30.73,30.74,113048.0,29.8996,29.919,29.8607,29.8704,113048.0
2023-08-14 12:20:00,30.74,30.75,30.69,30.73,67553.0,29.8704,29.8801,29.8218,29.8607,67553.0
2023-08-14 12:30:00,30.73,30.74,30.71,30.74,62082.0,29.8607,29.8704,29.8413,29.8704,62082.0
2023-08-14 12:40:00,30.73,30.75,30.71,30.74,48290.0,29.8607,29.8801,29.8413,29.8704,48290.0
2023-08-14 12:50:00,30.75,30.75,30.71,30.74,85161.0,29.8801,29.8801,29.8413,29.8704,85161.0
2023-08-14 13:00:00,30.74,30.79,30.73,30.79,147098.0,29.8704,29.919,29.8607,29.919,147098.0
2023-08-14 13:10:00,30.79,30.79,30.76,30.77,113643.0,29.919,29.919,29.8899,29.8996,113643.0
2023-08-14 13:20:00,30.78,30.83,30.77,30.82,449502.0,29.9093,29.9579,29.8996,29.9482,449502.0
2023-08-14 13:30:00,30.83,30.83,30.77,30.79,131697.0,29.9579,29.9579,29.8996,29.919,131697.0
2023-08-14 13:40:00,30.79,30.79,30.74,30.75,83837.0,29.919,29.919,29.8704,29.8801,83837.0
2023-08-14 13:50:00,30.74,30.82,30.73,30.8,336878.0,29.8704,29.9482,29.8607,29.9287,336878.0
2023-08-14 14:00:00,30.8,30.81,30.73,30.78,663784.0,29.9287,29.9384,29.8607,29.9093,663784.0
2023-08-14 14:10:00,30.78,30.8,30.75,30.76,482802.0,29.9093,29.9287,29.8801,29.8899,482802.0
2023-08-14 14:20:00,30.77,30.79,30.75,30.78,195555.0,29.8996,29.919,29.8801,29.9093,195555.0
2023-08-14 14:30:00,30.78,30.78,30.74,30.75,177074.0,29.9093,29.9093,29.8704,29.8801,177074.0
2023-08-14 14:40:00,30.75,30.77,30.74,30.75,169056.0,29.8801,29.8996,29.8704,29.8801,169056.0
2023-08-14 14:50:00,30.74,30.8,30.73,30.79,471267.0,29.8704,29.9287,29.8607,29.919,471267.0
2023-08-14 15:00:00,30.79,30.8,30.76,30.78,238934.0,29.919,29.9287,29.8899,29.9093,238934.0
2023-08-14 15:10:00,30.78,30.79,30.75,30.78,250757.0,29.9093,29.919,29.8801,29.9093,250757.0
2023-08-14 15:20:00,30.78,30.8,30.77,30.78,192235.0,29.9093,29.9287,29.8996,29.9093,192235.0
2023-08-14 15:30:00,30.78,30.81,30.77,30.8,317872.0,29.9093,29.9384,29.8996,29.9287,317872.0
2023-08-14 15:40:00,30.8,30.85,30.8,30.85,217856.0,29.9287,29.9773,29.9287,29.9773,217856.0
2023-08-14 15:50:00,30.85,30.9,30.79,30.79,1815670.0,29.9773,30.0259,29.919,29.919,1815670.0
2023-08-15 09:30:00,30.69,30.74,30.61,30.69,240915.0,29.8218,29.8704,29.7441,29.8218,240915.0
2023-08-15 09:40:00,30.69,30.71,30.56,30.61,265511.0,29.8218,29.8413,29.6955,29.7441,265511.0
2023-08-15 09:50:00,30.61,30.64,30.56,30.58,281578.0,29.7441,29.7733,29.6955,29.715,281578.0
2023-08-15 10:00:00,30.58,30.61,30.49,30.5,164794.0,29.715,29.7441,29.6275,29.6372,164794.0
2023-08-15 10:10:00,30.49,30.51,30.45,30.46,165147.0,29.6275,29.6469,29.5886,29.5983,165147.0
2023-08-15 10:20:00,30.46,30.5,30.43,30.48,132011.0,29.5983,29.6372,29.5692,29.6178,132011.0
2023-08-15 10:30:00,30.48,30.5,30.43,30.47,108141.0,29.6178,29.6372,29.5692,29.6081,108141.0
2023-08-15 10:40:00,30.46,30.48,30.41,30.42,117477.0,29.5983,29.6178,29.5498,29.5595,117477.0
2023-08-15 10:50:00,30.42,30.43,30.39,30.4,148296.0,29.5595,29.5692,29.5303,29.54,148296.0
2023-08-15 11:00:00,30.4,30.4,30.3,30.33,303567.0,29.54,29.54,29.4429,29.472,303567.0
2023-08-15 11:10:00,30.33,30.36,30.3,30.31,120725.0,29.472,29.5012,29.4429,29.4526,120725.0
2023-08-15 11:20:00,30.31,30.32,30.23,30.29,234316.0,29.4526,29.4623,29.3749,29.4332,234316.0
2023-08-15 11:30:00,30.28,30.31,30.24,30.3,282590.0,29.4234,29.4526,29.3846,29.4429,282590.0
2023-08-15 11:40:00,30.3,30.36,30.23,30.35,206885.0,29.4429,29.5012,29.3749,29.4915,206885.0
2023-08-15 11:50:00,30.35,30.39,30.33,30.35,181889.0,29.4915,29.5303,29.472,29.4915,181889.0
2023-08-15 12:00:00,30.34,30.36,30.33,30.34,123769.0,29.4817,29.5012,29.472,29.4817,123769.0
2023-08-15 12:10:00,30.34,30.36,30.3,30.33,78771.0,29.4817,29.5012,29.4429,29.472,78771.0
2023-08-15 12:20:00,30.33,30.34,30.29,30.29,84205.0,29.472,29.4817,29.4332,29.4332,84205.0
2023-08-15 12:30:00,30.3,30.32,30.21,30.21,173312.0,29.4429,29.4623,29.3554,29.3554,173312.0
2023-08-15 12:40:00,30.21,30.26,30.16,30.26,266081.0,29.3554,29.404,29.3068,29.404,266081.0
2023-08-15 12:50:00,30.26,30.29,30.23,30.25,110932.0,29.404,29.4332,29.3749,29.3943,110932.0
2023-08-15 13:00:00,30.25,30.26,30.2,30.21,123956.0,29.3943,29.404,29.3457,29.3554,123956.0
2023-08-15 13:10:00,30.21,30.26,30.2,30.21,143962.0,29.3554,29.404,29.3457,29.3554,143962.0
2023-08-15 13:20:00,30.21,30.25,30.2,30.21,133473.0,29.3554,29.3943,29.3457,29.3554,133473.0
2023-08-15 13:30:00,30.21,30.22,30.19,30.21,122870.0,29.3554,29.3651,29.336,29.3554,122870.0
2023-08-15 13:40:00,30.21,30.22,30.16,30.2,474878.0,29.3554,29.3651,29.3068,29.3457,474878.0
2023-08-15 13:50:00,30.2,30.24,30.19,30.24,102921.0,29.3457,29.3846,29.336,29.3846,102921.0
2023-08-15 14:00:00,30.24,30.29,30.23,30.28,137747.0,29.3846,29.4332,29.3749,29.4234,137747.0
2023-08-15 14:10:00,30.28,30.3,30.23,30.25,253465.0,29.4234,29.4429,29.3749,29.3943,253465.0
2023-08-15 14:20:00,30.25,30.25,30.22,30.24,105081.0,29.3943,29.3943,29.3651,29.3846,105081.0
2023-08-15 14:30:00,30.24,30.28,30.23,30.28,129698.0,29.3846,29.4234,29.3749,29.4234,129698.0
2023-08-15 14:40:00,30.27,30.3,30.25,30.27,207413.0,29.4137,29.4429,29.3943,29.4137,207413.0
2023-08-15 14:50:00,30.26,30.3,30.26,30.29,148563.0,29.404,29.4429,29.404,29.4332,148563.0
2023-08-15 15:00:00,30.3,30.31,30.27,30.29,183922.0,29.4429,29.4526,29.4137,29.4332,183922.0
2023-08-15 15:10:00,30.3,30.32,30.29,30.31,382018.0,29.4429,29.4623,29.4332,29.4526,382018.0
2023-08-15 15:20:00,30.31,30.33,30.24,30.26,311891.0,29.4526,29.472,29.3846,29.404,311891.0
2023-08-15 15:30:00,30.25,30.31,30.24,30.28,426650.0,29.3943,29.4526,29.3846,29.4234,426650.0
2023-08-15 15:40:00,30.28,30.29,30.24,30.28,353276.0,29.4234,29.4332,29.3846,29.4234,353276.0
2023-08-15 15:50:00,30.27,30.31,30.26,30.27,884803.0,29.4137,29.4526,29.404,29.4137,884803.0
2023-08-16 09:30:00,30.32,30.55,30.31,30.51,561162.0,29.4623,29.6858,29.4526,29.6469,561162.0
2023-08-16 09:40:00,30.5,30.63,30.5,30.55,285837.0,29.6372,29.7635,29.6372,29.6858,285837.0
2023-08-16 09:50:00,30.55,30.59,30.51,30.52,192102.0,29.6858,29.7247,29.6469,29.6566,192102.0
2023-08-16 10:00:00,30.52,30.54,30.42,30.42,156838.0,29.6566,29.6761,29.5595,29.5595,156838.0
2023-08-16 10:10:00,30.42,30.43,30.27,30.29,127171.0,29.5595,29.5692,29.4137,29.4332,127171.0
2023-08-16 10:20:00,30.3,30.32,30.25,30.26,139561.0,29.4429,29.4623,29.3943,29.404,139561.0
2023-08-16 10:30:00,30.25,30.26,30.19,30.24,133531.0,29.3943,29.404,29.336,29.3846,133531.0
2023-08-16 10:40:00,30.24,30.25,30.16,30.19,109081.0,29.3846,29.3943,29.3068,29.336,109081.0
2023-08-16 10:50:00,30.2,30.35,30.19,30.34,178557.0,29.3457,29.4915,29.336,29.4817,178557.0
2023-08-16 11:00:00,30.35,30.38,30.3,30.37,202766.0,29.4915,29.5206,29.4429,29.5109,202766.0
2023-08-16 11:10:00,30.38,30.38,30.3,30.31,90419.0,29.5206,29.5206,29.4429,29.4526,90419.0
2023-08-16 11:20:00,30.3,30.32,30.25,30.29,82134.0,29.4429,29.4623,29.3943,29.4332,82134.0
2023-08-16 11:30:00,30.3,30.32,30.27,30.28,76937.0,29.4429,29.4623,29.4137,29.4234,76937.0
2023-08-16 11:40:00,30.28,30.29,30.24,30.28,55747.0,29.4234,29.4332,29.3846,29.4234,55747.0
2023-08-16 11:50:00,30.27,30.3,30.24,30.27,91655.0,29.4137,29.4429,29.3846,29.4137,91655.0
2023-08-16 12:00:00,30.26,30.3,30.25,30.26,68132.0,29.404,29.4429,29.3943,29.404,68132.0
2023-08-16 12:10:00,30.26,30.3,30.25,30.28,100526.0,29.404,29.4429,29.3943,29.4234,100526.0
2023-08-16 12:20:00,30.28,30.28,30.25,30.26,69138.0,29.4234,29.4234,29.3943,29.404,69138.0
2023-08-16 12:30:00,30.26,30.27,30.23,30.25,93884.0,29.404,29.4137,29.3749,29.3943,93884.0
2023-08-16 12:40:00,30.24,30.25,30.21,30.23,40236.0,29.3846,29.3943,29.3554,29.3749,40236.0
2023-08-16 12:50:00,30.22,30.27,30.22,30.25,73057.0,29.3651,29.4137,29.3651,29.3943,73057.0
2023-08-16 13:00:00,30.25,30.26,30.21,30.21,51662.0,29.3943,29.404,29.3554,29.3554,51662.0
2023-08-16 13:10:00,30.21,30.24,30.18,30.19,66063.0,29.3554,29.3846,29.3263,29.336,66063.0
2023-08-16 13:20:00,30.18,30.21,30.17,30.19,100074.0,29.3263,29.3554,29.3165,29.336,100074.0
2023-08-16 13:30:00,30.18,30.23,30.16,30.22,75095.0,29.3263,29.3749,29.3068,29.3651,75095.0
2023-08-16 13:40:00,30.22,30.27,30.18,30.25,127536.0,29.3651,29.4137,29.3263,29.3943,127536.0
2023-08-16 13:50:00,30.25,30.27,30.24,30.26,84335.0,29.3943,29.4137,29.3846,29.404,84335.0
2023-08-16 14:00:00,30.25,30.27,30.21,30.27,150788.0,29.3943,29.4137,29.3554,29.4137,150788.0
2023-08-16 14:10:00,30.27,30.31,30.23,30.3,196477.0,29.4137,29.4526,29.3749,29.4429,196477.0
2023-08-16 14:20:00,30.3,30.36,30.29,30.36,169875.0,29.4429,29.5012,29.4332,29.5012,169875.0
2023-08-16 14:30:00,30.36,30.39,30.33,30.35,112565.0,29.5012,29.5303,29.472,29.4915,112565.0
2023-08-16 14:40:00,30.35,30.36,30.29,30.3,85847.0,29.4915,29.5012,29.4332,29.4429,85847.0
2023-08-16 14:50:00,30.29,30.31,30.26,30.28,124232.0,29.4332,29.4526,29.404,29.4234,124232.0
2023-08-16 15:00:00,30.28,30.28,30.2,30.21,116953.0,29.4234,29.4234,29.3457,29.3554,116953.0
2023-08-16 15:10:00,30.21,30.22,30.12,30.13,173084.0,29.3554,29.3651,29.268,29.2777,173084.0
2023-08-16 15:20:00,30.14,30.17,30.12,30.17,211482.0,29.2874,29.3165,29.268,29.3165,211482.0
2023-08-16 15:30:00,30.16,30.22,30.15,30.17,244631.0,29.3068,29.3651,29.2971,29.3165,244631.0
2023-08-16 15:40:00,30.17,30.21,30.14,30.2,190450.0,29.3165,29.3554,29.2874,29.3457,190450.0
2023-08-16 15:50:00,30.19,30.21,30.16,30.18,815996.0,29.336,29.3554,29.3068,29.3263,815996.0
2023-08-17 09:30:00,30.26,30.47,30.26,30.43,258656.0,29.404,29.6081,29.404,29.5692,258656.0
2023-08-17 09:40:00,30.42,30.52,30.37,30.42,194465.0,29.5595,29.6566,29.5109,29.5595,194465.0
2023-08-17 09:50:00,30.41,30.47,30.4,30.45,272729.0,29.5498,29.6081,29.54,29.5886,272729.0
2023-08-17 10:00:00,30.45,30.5,30.4,30.49,167903.0,29.5886,29.6372,29.54,29.6275,167903.0
2023-08-17 10:10:00,30.48,30.5,30.42,30.44,214609.0,29.6178,29.6372,29.5595,29.5789,214609.0
2023-08-17 10:20:00,30.44,30.51,30.43,30.46,127856.0,29.5789,29.6469,29.5692,29.5983,127856.0
2023-08-17 10:30:00,30.45,30.45,30.33,30.39,207199.0,29.5886,29.5886,29.472,29.5303,207199.0
2023-08-17 10:40:00,30.38,30.46,30.37,30.43,112022.0,29.5206,29.5983,29.5109,29.5692,112022.0
2023-08-17 10:50:00,30.43,30.49,30.41,30.45,132705.0,29.5692,29.6275,29.5498,29.5886,132705.0
2023-08-17 11:00:00,30.44,30.46,30.36,30.39,172581.0,29.5789,29.5983,29.5012,29.5303,172581.0
2023-08-17 11:10:00,30.4,30.43,30.39,30.42,117887.0,29.54,29.5692,29.5303,29.5595,117887.0
2023-08-17 11:20:00,30.43,30.45,30.39,30.4,135880.0,29.5692,29.5886,29.5303,29.54,135880.0
2023-08-17 11:30:00,30.39,30.41,30.35,30.37,152265.0,29.5303,29.5498,29.4915,29.5109,152265.0
2023-08-17 11:40:00,30.37,30.38,30.34,30.34,107470.0,29.5109,29.5206,29.4817,29.4817,107470.0
2023-08-17 11:50:00,30.34,30.4,30.33,30.38,107919.0,29.4817,29.54,29.472,29.5206,107919.0
2023-08-17 12:00:00,30.39,30.39,30.33,30.34,128515.0,29.5303,29.5303,29.472,29.4817,128515.0
2023-08-17 12:10:00,30.35,30.37,30.33,30.36,72300.0,29.4915,29.5109,29.472,29.5012,72300.0
2023-08-17 12:20:00,30.36,30.42,30.35,30.4,52523.0,29.5012,29.5595,29.4915,29.54,52523.0
2023-08-17 12:30:00,30.41,30.41,30.36,30.39,85926.0,29.5498,29.5498,29.5012,29.5303,85926.0
2023-08-17 12:40:00,30.39,30.41,30.38,30.39,104622.0,29.5303,29.5498,29.5206,29.5303,104622.0
2023-08-17 12:50:00,30.38,30.42,30.38,30.41,82508.0,29.5206,29.5595,29.5206,29.5498,82508.0
2023-08-17 13:00:00,30.41,30.42,30.37,30.41,124317.0,29.5498,29.5595,29.5109,29.5498,124317.0
2023-08-17 13:10:00,30.41,30.41,30.39,30.4,130433.0,29.5498,29.5498,29.5303,29.54,130433.0
2023-08-17 13:20:00,30.39,30.4,30.35,30.38,116636.0,29.5303,29.54,29.4915,29.5206,116636.0
2023-08-17 13:30:00,30.37,30.42,30.36,30.39,128659.0,29.5109,29.5595,29.5012,29.5303,128659.0
2023-08-17 13:40:00,30.4,30.4,30.36,30.38,148883.0,29.54,29.54,29.5012,29.5206,148883.0
2023-08-17 13:50:00,30.37,30.39,30.36,30.39,94367.0,29.5109,29.5303,29.5012,29.5303,94367.0
2023-08-17 14:00:00,30.38,30.39,30.31,30.31,103372.0,29.5206,29.5303,29.4526,29.4526,103372.0
2023-08-17 14:10:00,30.31,30.32,30.27,30.3,90479.0,29.4526,29.4623,29.4137,29.4429,90479.0
2023-08-17 14:20:00,30.3,30.33,30.3,30.3,78004.0,29.4429,29.472,29.4429,29.4429,78004.0
2023-08-17 14:30:00,30.3,30.33,30.29,30.33,109449.0,29.4429,29.472,29.4332,29.472,109449.0
2023-08-17 14:40:00,30.33,30.33,30.28,30.3,149048.0,29.472,29.472,29.4234,29.4429,149048.0
2023-08-17 14:50:00,30.29,30.31,30.25,30.27,152433.0,29.4332,29.4526,29.3943,29.4137,152433.0
2023-08-17 15:00:00,30.27,30.28,30.23,30.24,113195.0,29.4137,29.4234,29.3749,29.3846,113195.0
2023-08-17 15:10:00,30.24,30.24,30.19,30.24,154385.0,29.3846,29.3846,29.336,29.3846,154385.0
2023-08-17 15:20:00,30.24,30.29,30.22,30.29,204113.0,29.3846,29.4332,29.3651,29.4332,204113.0
2023-08-17 15:30:00,30.29,30.31,30.26,30.29,239773.0,29.4332,29.4526,29.404,29.4332,239773.0
2023-08-17 15:40:00,30.29,30.29,30.22,30.24,186937.0,29.4332,29.4332,29.3651,29.3846,186937.0
2023-08-17 15:50:00,30.24,30.33,30.23,30.28,906726.0,29.3846,29.472,29.3749,29.4234,906726.0
2023-08-18 09:30:00,30.21,30.38,30.14,30.36,525552.0,29.3554,29.5206,29.2874,29.5012,525552.0
2023-08-18 09:40:00,30.37,30.51,30.36,30.49,255453.0,29.5109,29.6469,29.5012,29.6275,255453.0
2023-08-18 09:50:00,30.48,30.51,30.45,30.5,184694.0,29.6178,29.6469,29.5886,29.6372,184694.0
2023-08-18 10:00:00,30.5,30.66,30.49,30.65,345735.0,29.6372,29.7927,29.6275,29.783,345735.0
2023-08-18 10:10:00,30.65,30.74,30.63,30.72,540415.0,29.783,29.8704,29.7635,29.851,540415.0
2023-08-18 10:20:00,30.71,30.77,30.71,30.76,431072.0,29.8413,29.8996,29.8413,29.8899,431072.0
2023-08-18 10:30:00,30.76,30.78,30.66,30.71,305281.0,29.8899,29.9093,29.7927,29.8413,305281.0
2023-08-18 10:40:00,30.71,30.74,30.64,30.64,183221.0,29.8413,29.8704,29.7733,29.7733,183221.0
2023-08-18 10:50:00,30.64,30.65,30.55,30.58,292136.0,29.7733,29.783,29.6858,29.715,292136.0
2023-08-18 11:00:00,30.58,30.58,30.52,30.58,162518.0,29.715,29.715,29.6566,29.715,162518.0
2023-08-18 11:10:00,30.58,30.67,30.57,30.65,257622.0,29.715,29.8024,29.7052,29.783,257622.0
2023-08-18 11:20:00,30.66,30.68,30.63,30.67,448955.0,29.7927,29.8121,29.7635,29.8024,448955.0
2023-08-18 11:30:00,30.66,30.71,30.62,30.64,197015.0,29.7927,29.8413,29.7538,29.7733,197015.0
2023-08-18 11:40:00,30.64,30.68,30.61,30.65,147145.0,29.7733,29.8121,29.7441,29.783,147145.0
2023-08-18 11:50:00,30.66,30.71,30.65,30.68,164593.0,29.7927,29.8413,29.783,29.8121,164593.0
2023-08-18 12:00:00,30.68,30.74,30.68,30.71,131875.0,29.8121,29.8704,29.8121,29.8413,131875.0
2023-08-18 12:10:00,30.71,30.72,30.68,30.71,130635.0,29.8413,29.851,29.8121,29.8413,130635.0
2023-08-18 12:20:00,30.71,30.74,30.7,30.74,140530.0,29.8413,29.8704,29.8316,29.8704,140530.0
2023-08-18 12:30:00,30.74,30.78,30.71,30.77,152387.0,29.8704,29.9093,29.8413,29.8996,152387.0
2023-08-18 12:40:00,30.77,30.79,30.76,30.78,130863.0,29.8996,29.919,29.8899,29.9093,130863.0
2023-08-18 12:50:00,30.77,30.83,30.77,30.8,208338.0,29.8996,29.9579,29.8996,29.9287,208338.0
2023-08-18 13:00:00,30.8,30.84,30.78,30.8,214809.0,29.9287,29.9676,29.9093,29.9287,214809.0
2023-08-18 13:10:00,30.8,30.82,30.78,30.79,95428.0,29.9287,29.9482,29.9093,29.919,95428.0
2023-08-18 13:20:00,30.79,30.81,30.74,30.77,111168.0,29.919,29.9384,29.8704,29.8996,111168.0
2023-08-18 13:30:00,30.77,30.8,30.74,30.8,151598.0,29.8996,29.9287,29.8704,29.9287,151598.0
2023-08-18 13:40:00,30.79,30.86,30.78,30.85,157889.0,29.919,29.987,29.9093,29.9773,157889.0
2023-08-18 13:50:00,30.85,30.87,30.83,30.87,134092.0,29.9773,29.9967,29.9579,29.9967,134092.0
2023-08-18 14:00:00,30.87,30.93,30.86,30.89,270856.0,29.9967,30.055,29.987,30.0162,270856.0
2023-08-18 14:10:00,30.88,30.92,30.85,30.89,170984.0,30.0065,30.0453,29.9773,30.0162,170984.0
2023-08-18 14:20:00,30.89,30.91,30.85,30.88,153375.0,30.0162,30.0356,29.9773,30.0065,153375.0
2023-08-18 14:30:00,30.88,30.94,30.87,30.93,206307.0,30.0065,30.0648,29.9967,30.055,206307.0
2023-08-18 14:40:00,30.93,30.95,30.9,30.91,248300.0,30.055,30.0745,30.0259,30.0356,248300.0
2023-08-18 14:50:00,30.91,30.93,30.89,30.9,146797.0,30.0356,30.055,30.0162,30.0259,146797.0
2023-08-18 15:00:00,30.9,30.9,30.84,30.85,159127.0,30.0259,30.0259,29.9676,29.9773,159127.0
2023-08-18 15:10:00,30.85,30.88,30.82,30.88,337082.0,29.9773,30.0065,29.9482,30.0065,337082.0
2023-08-18 15:20:00,30.87,30.95,30.87,30.94,375370.0,29.9967,30.0745,29.9967,30.0648,375370.0
2023-08-18 15:30:00,30.94,30.95,30.89,30.9,327921.0,30.0648,30.0745,30.0162,30.0259,327921.0
2023-08-18 15:40:00,30.91,31.0,30.91,30.95,327191.0,30.0356,30.1231,30.0356,30.0745,327191.0
2023-08-18 15:50:00,30.96,30.97,30.85,30.89,1214251.0,30.0842,30.0939,29.9773,30.0162,1214251.0
2023-08-21 09:30:00,30.76,30.9,30.73,30.82,391260.0,29.8899,30.0259,29.8607,29.9482,391260.0
2023-08-21 09:40:00,30.82,30.85,30.73,30.83,263830.0,29.9482,29.9773,29.8607,29.9579,263830.0
2023-08-21 09:50:00,30.82,30.91,30.75,30.9,238619.0,29.9482,30.0356,29.8801,30.0259,238619.0
2023-08-21 10:00:00,30.9,30.95,30.87,30.9,217700.0,30.0259,30.0745,29.9967,30.0259,217700.0
2023-08-21 10:10:00,30.89,30.92,30.84,30.85,180528.0,30.0162,30.0453,29.9676,29.9773,180528.0
2023-08-21 10:20:00,30.84,30.89,30.8,30.82,180931.0,29.9676,30.0162,29.9287,29.9482,180931.0
2023-08-21 10:30:00,30.82,30.85,30.77,30.84,236728.0,29.9482,29.9773,29.8996,29.9676,236728.0
2023-08-21 10:40:00,30.84,30.88,30.8,30.82,145386.0,29.9676,30.0065,29.9287,29.9482,145386.0
2023-08-21 10:50:00,30.82,30.85,30.79,30.84,176556.0,29.9482,29.9773,29.919,29.9676,176556.0
2023-08-21 11:00:00,30.84,30.85,30.78,30.8,202674.0,29.9676,29.9773,29.9093,29.9287,202674.0
2023-08-21 11:10:00,30.81,30.85,30.78,30.85,190553.0,29.9384,29.9773,29.9093,29.9773,190553.0
2023-08-21 11:20:00,30.85,30.87,30.8,30.8,151055.0,29.9773,29.9967,29.9287,29.9287,151055.0
2023-08-21 11:30:00,30.8,30.82,30.75,30.76,104671.0,29.9287,29.9482,29.8801,29.8899,104671.0
2023-08-21 11:40:00,30.76,30.76,30.67,30.71,102087.0,29.8899,29.8899,29.8024,29.8413,102087.0
2023-08-21 11:50:00,30.7,30.71,30.67,30.69,107556.0,29.8316,29.8413,29.8024,29.8218,107556.0
2023-08-21 12:00:00,30.68,30.7,30.62,30.64,127213.0,29.8121,29.8316,29.7538,29.7733,127213.0
2023-08-21 12:10:00,30.63,30.64,30.56,30.61,220473.0,29.7635,29.7733,29.6955,29.7441,220473.0
2023-08-21 12:20:00,30.62,30.66,30.6,30.65,90848.0,29.7538,29.7927,29.7344,29.783,90848.0
2023-08-21 12:30:00,30.65,30.68,30.63,30.65,94735.0,29.783,29.8121,29.7635,29.783,94735.0
2023-08-21 12:40:00,30.65,30.67,30.63,30.66,86171.0,29.783,29.8024,29.7635,29.7927,86171.0
2023-08-21 12:50:00,30.66,30.68,30.63,30.67,111429.0,29.7927,29.8121,29.7635,29.8024,111429.0
2023-08-21 13:00:00,30.66,30.68,30.63,30.66,99083.0,29.7927,29.8121,29.7635,29.7927,99083.0
2023-08-21 13:10:00,30.66,30.66,30.62,30.65,75472.0,29.7927,29.7927,29.7538,29.783,75472.0
2023-08-21 13:20:00,30.65,30.71,30.61,30.7,99304.0,29.783,29.8413,29.7441,29.8316,99304.0
2023-08-21 13:30:00,30.7,30.71,30.64,30.65,89109.0,29.8316,29.8413,29.7733,29.783,89109.0
2023-08-21 13:40:00,30.65,30.69,30.65,30.67,92502.0,29.783,29.8218,29.783,29.8024,92502.0
2023-08-21 13:50:00,30.67,30.7,30.65,30.67,109236.0,29.8024,29.8316,29.783,29.8024,109236.0
2023-08-21 14:00:00,30.67,30.68,30.63,30.67,110995.0,29.8024,29.8121,29.7635,29.8024,110995.0
2023-08-21 14:10:00,30.67,30.69,30.64,30.66,93002.0,29.8024,29.8218,29.7733,29.7927,93002.0
2023-08-21 14:20:00,30.66,30.67,30.63,30.63,96128.0,29.7927,29.8024,29.7635,29.7635,96128.0
2023-08-21 14:30:00,30.64,30.72,30.62,30.71,125625.0,29.7733,29.851,29.7538,29.8413,125625.0
2023-08-21 14:40:00,30.71,30.75,30.7,30.73,138312.0,29.8413,29.8801,29.8316,29.8607,138312.0
2023-08-21 14:50:00,30.73,30.73,30.71,30.73,94336.0,29.8607,29.8607,29.8413,29.8607,94336.0
2023-08-21 15:00:00,30.73,30.77,30.72,30.74,161588.0,29.8607,29.8996,29.851,29.8704,161588.0
2023-08-21 15:10:00,30.73,30.75,30.71,30.73,195955.0,29.8607,29.8801,29.8413,29.8607,195955.0
2023-08-21 15:20:00,30.73,30.74,30.7,30.73,195889.0,29.8607,29.8704,29.8316,29.8607,195889.0
2023-08-21 15:30:00,30.73,30.75,30.7,30.74,231059.0,29.8607,29.8801,29.8316,29.8704,231059.0
2023-08-21 15:40:00,30.74,30.78,30.73,30.76,229938.0,29.8704,29.9093,29.8607,29.8899,229938.0
2023-08-21 15:50:00,30.76,30.78,30.69,30.71,769446.0,29.8899,29.9093,29.8218,29.8413,769446.0
2023-08-22 09:30:00,30.65,30.86,30.65,30.77,219764.0,29.783,29.987,29.783,29.8996,219764.0
2023-08-22 09:40:00,30.77,30.8,30.68,30.71,137553.0,29.8996,29.9287,29.8121,29.8413,137553.0
2023-08-22 09:50:00,30.71,30.79,30.67,30.79,193701.0,29.8413,29.919,29.8024,29.919,193701.0
2023-08-22 10:00:00,30.79,30.8,30.72,30.77,151425.0,29.919,29.9287,29.851,29.8996,151425.0
2023-08-22 10:10:00,30.77,30.8,30.74,30.76,194091.0,29.8996,29.9287,29.8704,29.8899,194091.0
2023-08-22 10:20:00,30.76,30.79,30.75,30.79,80728.0,29.8899,29.919,29.8801,29.919,80728.0
2023-08-22 10:30:00,30.78,30.79,30.7,30.72,105588.0,29.9093,29.919,29.8316,29.851,105588.0
2023-08-22 10:40:00,30.71,30.82,30.7,30.82,227567.0,29.8413,29.9482,29.8316,29.9482,227567.0
2023-08-22 10:50:00,30.82,30.85,30.79,30.84,104116.0,29.9482,29.9773,29.919,29.9676,104116.0
2023-08-22 11:00:00,30.85,30.85,30.78,30.79,125423.0,29.9773,29.9773,29.9093,29.919,125423.0
2023-08-22 11:10:00,30.79,30.89,30.78,30.88,114839.0,29.919,30.0162,29.9093,30.0065,114839.0
2023-08-22 11:20:00,30.89,30.9,30.85,30.9,108532.0,30.0162,30.0259,29.9773,30.0259,108532.0
2023-08-22 11:30:00,30.9,30.91,30.81,30.82,142652.0,30.0259,30.0356,29.9384,29.9482,142652.0
2023-08-22 11:40:00,30.82,30.84,30.78,30.79,114100.0,29.9482,29.9676,29.9093,29.919,114100.0
2023-08-22 11:50:00,30.78,30.79,30.74,30.76,83948.0,29.9093,29.919,29.8704,29.8899,83948.0
2023-08-22 12:00:00,30.75,30.75,30.72,30.74,71987.0,29.8801,29.8801,29.851,29.8704,71987.0
2023-08-22 12:10:00,30.73,30.74,30.68,30.71,91889.0,29.8607,29.8704,29.8121,29.8413,91889.0
2023-08-22 12:20:00,30.72,30.73,30.7,30.71,81503.0,29.851,29.8607,29.8316,29.8413,81503.0
2023-08-22 12:30:00,30.71,30.72,30.66,30.71,111355.0,29.8413,29.851,29.7927,29.8413,111355.0
2023-08-22 12:40:00,30.71,30.72,30.67,30.68,71756.0,29.8413,29.851,29.8024,29.8121,71756.0
2023-08-22 12:50:00,30.67,30.69,30.59,30.6,97198.0,29.8024,29.8218,29.7247,29.7344,97198.0
2023-08-22 13:00:00,30.6,30.6,30.51,30.55,135539.0,29.7344,29.7344,29.6469,29.6858,135539.0
2023-08-22 13:10:00,30.55,30.55,30.49,30.5,91130.0,29.6858,29.6858,29.6275,29.6372,91130.0
2023-08-22 13:20:00,30.51,30.51,30.48,30.49,79355.0,29.6469,29.6469,29.6178,29.6275,79355.0
2023-08-22 13:30:00,30.49,30.52,30.46,30.48,143542.0,29.6275,29.6566,29.5983,29.6178,143542.0
2023-08-22 13:40:00,30.48,30.51,30.47,30.5,106241.0,29.6178,29.6469,29.6081,29.6372,106241.0
2023-08-22 13:50:00,30.5,30.52,30.47,30.52,97970.0,29.6372,29.6566,29.6081,29.6566,97970.0
2023-08-22 14:00:00,30.52,30.56,30.5,30.55,99692.0,29.6566,29.6955,29.6372,29.6858,99692.0
2023-08-22 14:10:00,30.55,30.55,30.47,30.48,128638.0,29.6858,29.6858,29.6081,29.6178,128638.0
2023-08-22 14:20:00,30.48,30.51,30.44,30.51,96216.0,29.6178,29.6469,29.5789,29.6469,96216.0
2023-08-22 14:30:00,30.51,30.54,30.5,30.52,124396.0,29.6469,29.6761,29.6372,29.6566,124396.0
2023-08-22 14:40:00,30.52,30.52,30.45,30.46,129073.0,29.6566,29.6566,29.5886,29.5983,129073.0
2023-08-22 14:50:00,30.46,30.48,30.43,30.46,128774.0,29.5983,29.6178,29.5692,29.5983,128774.0
2023-08-22 15:00:00,30.46,30.54,30.46,30.54,117780.0,29.5983,29.6761,29.5983,29.6761,117780.0
2023-08-22 15:10:00,30.54,30.6,30.53,30.58,136672.0,29.6761,29.7344,29.6664,29.715,136672.0
2023-08-22 15:20:00,30.58,30.61,30.55,30.57,158876.0,29.715,29.7441,29.6858,29.7052,158876.0
2023-08-22 15:30:00,30.57,30.58,30.49,30.5,175029.0,29.7052,29.715,29.6275,29.6372,175029.0
2023-08-22 15:40:00,30.5,30.53,30.5,30.52,162758.0,29.6372,29.6664,29.6372,29.6566,162758.0
2023-08-22 15:50:00,30.52,30.54,30.5,30.52,664787.0,29.6566,29.6761,29.6372,29.6566,664787.0
2023-08-23 09:30:00,30.66,30.79,30.6,30.78,283779.0,29.7927,29.919,29.7344,29.9093,283779.0
2023-08-23 09:40:00,30.77,30.83,30.72,30.76,278610.0,29.8996,29.9579,29.851,29.8899,278610.0
2023-08-23 09:50:00,30.77,30.79,30.67,30.73,208897.0,29.8996,29.919,29.8024,29.8607,208897.0
2023-08-23 10:00:00,30.73,30.77,30.65,30.77,213638.0,29.8607,29.8996,29.783,29.8996,213638.0
2023-08-23 10:10:00,30.76,30.77,30.62,30.64,171941.0,29.8899,29.8996,29.7538,29.7733,171941.0
2023-08-23 10:20:00,30.63,30.72,30.62,30.68,213266.0,29.7635,29.851,29.7538,29.8121,213266.0
2023-08-23 10:30:00,30.68,30.69,30.64,30.68,112003.0,29.8121,29.8218,29.7733,29.8121,112003.0
2023-08-23 10:40:00,30.68,30.75,30.62,30.75,131649.0,29.8121,29.8801,29.7538,29.8801,131649.0
2023-08-23 10:50:00,30.75,30.79,30.72,30.79,120610.0,29.8801,29.919,29.851,29.919,120610.0
2023-08-23 11:00:00,30.79,30.79,30.72,30.76,123318.0,29.919,29.919,29.851,29.8899,123318.0
2023-08-23 11:10:00,30.76,30.8,30.74,30.78,138501.0,29.8899,29.9287,29.8704,29.9093,138501.0
2023-08-23 11:20:00,30.78,30.82,30.77,30.82,90728.0,29.9093,29.9482,29.8996,29.9482,90728.0
2023-08-23 11:30:00,30.82,30.84,30.8,30.82,122986.0,29.9482,29.9676,29.9287,29.9482,122986.0
2023-08-23 11:40:00,30.82,30.89,30.81,30.89,115650.0,29.9482,30.0162,29.9384,30.0162,115650.0
2023-08-23 11:50:00,30.89,30.92,30.87,30.89,118580.0,30.0162,30.0453,29.9967,30.0162,118580.0
2023-08-23 12:00:00,30.89,30.89,30.82,30.83,85457.0,30.0162,30.0162,29.9482,29.9579,85457.0
2023-08-23 12:10:00,30.83,30.85,30.81,30.81,53653.0,29.9579,29.9773,29.9384,29.9384,53653.0
2023-08-23 12:20:00,30.82,30.83,30.79,30.82,111499.0,29.9482,29.9579,29.919,29.9482,111499.0
2023-08-23 12:30:00,30.82,30.88,30.81,30.88,275703.0,29.9482,30.0065,29.9384,30.0065,275703.0
2023-08-23 12:40:00,30.88,30.93,30.87,30.91,226589.0,30.0065,30.055,29.9967,30.0356,226589.0
2023-08-23 12:50:00,30.91,30.95,30.9,30.93,144164.0,30.0356,30.0745,30.0259,30.055,144164.0
2023-08-23 13:00:00,30.93,30.96,30.9,30.93,73983.0,30.055,30.0842,30.0259,30.055,73983.0
2023-08-23 13:10:00,30.93,30.97,30.92,30.96,114098.0,30.055,30.0939,30.0453,30.0842,114098.0
2023-08-23 13:20:00,30.96,30.96,30.93,30.96,159944.0,30.0842,30.0842,30.055,30.0842,159944.0
2023-08-23 13:30:00,30.96,30.97,30.93,30.96,131097.0,30.0842,30.0939,30.055,30.0842,131097.0
2023-08-23 13:40:00,30.96,31.01,30.95,31.01,116788.0,30.0842,30.1328,30.0745,30.1328,116788.0
2023-08-23 13:50:00,31.01,31.03,31.0,31.03,180489.0,30.1328,30.1522,30.1231,30.1522,180489.0
2023-08-23 14:00:00,31.04,31.05,31.0,31.01,109449.0,30.1619,30.1717,30.1231,30.1328,109449.0
2023-08-23 14:10:00,31.01,31.05,31.0,31.04,176351.0,30.1328,30.1717,30.1231,30.1619,176351.0
2023-08-23 14:20:00,31.04,31.04,30.99,31.03,128384.0,30.1619,30.1619,30.1134,30.1522,128384.0
2023-08-23 14:30:00,31.03,31.03,30.97,31.0,164490.0,30.1522,30.1522,30.0939,30.1231,164490.0
2023-08-23 14:40:00,31.0,31.0,30.93,30.95,143525.0,30.1231,30.1231,30.055,30.0745,143525.0
2023-08-23 14:50:00,30.95,30.98,30.93,30.96,171698.0,30.0745,30.1036,30.055,30.0842,171698.0
2023-08-23 15:00:00,30.96,30.96,30.91,30.96,251283.0,30.0842,30.0842,30.0356,30.0842,251283.0
2023-08-23 15:10:00,30.95,31.01,30.93,30.99,232120.0,30.0745,30.1328,30.055,30.1134,232120.0
2023-08-23 15:20:00,30.99,31.03,30.97,31.02,237897.0,30.1134,30.1522,30.0939,30.1425,237897.0
2023-08-23 15:30:00,31.02,31.02,30.97,30.98,267590.0,30.1425,30.1425,30.0939,30.1036,267590.0
2023-08-23 15:40:00,30.98,31.03,30.97,31.02,280234.0,30.1036,30.1522,30.0939,30.1425,280234.0
2023-08-23 15:50:00,31.02,31.04,30.97,30.99,1150525.0,30.1425,30.1619,30.0939,30.1134,1150525.0
2023-08-24 09:30:00,30.95,31.07,30.86,31.02,386959.0,30.0745,30.1911,29.987,30.1425,386959.0
2023-08-24 09:40:00,31.02,31.06,30.94,30.99,312542.0,30.1425,30.1814,30.0648,30.1134,312542.0
2023-08-24 09:50:00,30.99,31.06,30.94,31.05,179320.0,30.1134,30.1814,30.0648,30.1717,179320.0
2023-08-24 10:00:00,31.06,31.06,30.94,30.96,204026.0,30.1814,30.1814,30.0648,30.0842,204026.0
2023-08-24 10:10:00,30.96,30.99,30.92,30.98,144131.0,30.0842,30.1134,30.0453,30.1036,144131.0
2023-08-24 10:20:00,30.98,31.04,30.95,30.99,168911.0,30.1036,30.1619,30.0745,30.1134,168911.0
2023-08-24 10:30:00,30.99,31.04,30.93,31.04,438299.0,30.1134,30.1619,30.055,30.1619,438299.0
2023-08-24 10:40:00,31.03,31.06,30.99,31.0,123925.0,30.1522,30.1814,30.1134,30.1231,123925.0
2023-08-24 10:50:00,30.99,31.0,30.87,30.89,155343.0,30.1134,30.1231,29.9967,30.0162,155343.0
2023-08-24 11:00:00,30.88,30.91,30.84,30.91,138693.0,30.0065,30.0356,29.9676,30.0356,138693.0
2023-08-24 11:10:00,30.91,30.93,30.87,30.89,84744.0,30.0356,30.055,29.9967,30.0162,84744.0
2023-08-24 11:20:00,30.89,30.95,30.88,30.95,151111.0,30.0162,30.0745,30.0065,30.0745,151111.0
2023-08-24 11:30:00,30.95,30.96,30.81,30.82,197351.0,30.0745,30.0842,29.9384,29.9482,197351.0
2023-08-24 11:40:00,30.82,30.84,30.78,30.83,176104.0,29.9482,29.9676,29.9093,29.9579,176104.0
2023-08-24 11:50:00,30.83,30.83,30.76,30.76,112202.0,29.9579,29.9579,29.8899,29.8899,112202.0
2023-08-24 12:00:00,30.76,30.81,30.75,30.8,86304.0,29.8899,29.9384,29.8801,29.9287,86304.0
2023-08-24 12:10:00,30.8,30.82,30.75,30.77,109112.0,29.9287,29.9482,29.8801,29.8996,109112.0
2023-08-24 12:20:00,30.77,30.79,30.76,30.77,80380.0,29.8996,29.919,29.8899,29.8996,80380.0
2023-08-24 12:30:00,30.77,30.81,30.75,30.8,91213.0,29.8996,29.9384,29.8801,29.9287,91213.0
2023-08-24 12:40:00,30.8,30.84,30.79,30.8,68918.0,29.9287,29.9676,29.919,29.9287,68918.0
2023-08-24 12:50:00,30.8,30.83,30.79,30.8,66397.0,29.9287,29.9579,29.919,29.9287,66397.0
2023-08-24 13:00:00,30.8,30.8,30.75,30.78,62472.0,29.9287,29.9287,29.8801,29.9093,62472.0
2023-08-24 13:10:00,30.78,30.79,30.75,30.76,79137.0,29.9093,29.919,29.8801,29.8899,79137.0
2023-08-24 13:20:00,30.76,30.78,30.75,30.77,112724.0,29.8899,29.9093,29.8801,29.8996,112724.0
2023-08-24 13:30:00,30.78,30.8,30.74,30.76,111839.0,29.9093,29.9287,29.8704,29.8899,111839.0
2023-08-24 13:40:00,30.76,30.77,30.71,30.72,78009.0,29.8899,29.8996,29.8413,29.851,78009.0
2023-08-24 13:50:00,30.71,30.74,30.69,30.73,96471.0,29.8413,29.8704,29.8218,29.8607,96471.0
2023-08-24 14:00:00,30.74,30.78,30.72,30.77,96366.0,29.8704,29.9093,29.851,29.8996,96366.0
2023-08-24 14:10:00,30.77,30.79,30.75,30.76,108905.0,29.8996,29.919,29.8801,29.8899,108905.0
2023-08-24 14:20:00,30.76,30.81,30.75,30.8,185233.0,29.8899,29.9384,29.8801,29.9287,185233.0
2023-08-24 14:30:00,30.8,30.81,30.77,30.8,121623.0,29.9287,29.9384,29.8996,29.9287,121623.0
2023-08-24 14:40:00,30.8,30.8,30.76,30.79,91984.0,29.9287,29.9287,29.8899,29.919,91984.0
2023-08-24 14:50:00,30.78,30.8,30.75,30.78,116359.0,29.9093,29.9287,29.8801,29.9093,116359.0
2023-08-24 15:00:00,30.78,30.8,30.75,30.78,116527.0,29.9093,29.9287,29.8801,29.9093,116527.0
2023-08-24 15:10:00,30.77,30.8,30.77,30.78,161066.0,29.8996,29.9287,29.8996,29.9093,161066.0
2023-08-24 15:20:00,30.78,30.8,30.75,30.77,242852.0,29.9093,29.9287,29.8801,29.8996,242852.0
2023-08-24 15:30:00,30.77,30.81,30.74,30.76,182544.0,29.8996,29.9384,29.8704,29.8899,182544.0
2023-08-24 15:40:00,30.76,30.76,30.64,30.67,325837.0,29.8899,29.8899,29.7733,29.8024,325837.0
2023-08-24 15:50:00,30.66,30.67,30.54,30.55,1245508.0,29.7927,29.8024,29.6761,29.6858,1245508.0
2023-08-25 09:30:00,30.66,30.79,30.66,30.79,134627.0,29.7927,29.919,29.7927,29.919,134627.0
2023-08-25 09:40:00,30.79,30.79,30.69,30.72,82980.0,29.919,29.919,29.8218,29.851,82980.0
2023-08-25 09:50:00,30.71,30.75,30.68,30.75,73588.0,29.8413,29.8801,29.8121,29.8801,73588.0
2023-08-25 10:00:00,30.75,30.86,30.72,30.74,205587.0,29.8801,29.987,29.851,29.8704,205587.0
2023-08-25 10:10:00,30.74,30.88,30.73,30.78,170869.0,29.8704,30.0065,29.8607,29.9093,170869.0
2023-08-25 10:20:00,30.78,30.8,30.72,30.77,126707.0,29.9093,29.9287,29.851,29.8996,126707.0
2023-08-25 10:30:00,30.76,30.78,30.71,30.76,137531.0,29.8899,29.9093,29.8413,29.8899,137531.0
2023-08-25 10:40:00,30.76,30.8,30.66,30.69,188438.0,29.8899,29.9287,29.7927,29.8218,188438.0
2023-08-25 10:50:00,30.69,30.72,30.64,30.66,121254.0,29.8218,29.851,29.7733,29.7927,121254.0
2023-08-25 11:00:00,30.66,30.76,30.64,30.76,148375.0,29.7927,29.8899,29.7733,29.8899,148375.0
2023-08-25 11:10:00,30.76,30.8,30.73,30.76,194492.0,29.8899,29.9287,29.8607,29.8899,194492.0
2023-08-25 11:20:00,30.75,30.81,30.73,30.8,116050.0,29.8801,29.9384,29.8607,29.9287,116050.0
2023-08-25 11:30:00,30.8,30.84,30.78,30.82,141957.0,29.9287,29.9676,29.9093,29.9482,141957.0
2023-08-25 11:40:00,30.82,30.83,30.79,30.8,89335.0,29.9482,29.9579,29.919,29.9287,89335.0
2023-08-25 11:50:00,30.79,30.81,30.72,30.75,96703.0,29.919,29.9384,29.851,29.8801,96703.0
2023-08-25 12:00:00,30.74,30.79,30.74,30.77,55017.0,29.8704,29.919,29.8704,29.8996,55017.0
2023-08-25 12:10:00,30.78,30.8,30.74,30.76,83336.0,29.9093,29.9287,29.8704,29.8899,83336.0
2023-08-25 12:20:00,30.76,30.82,30.76,30.81,51460.0,29.8899,29.9482,29.8899,29.9384,51460.0
2023-08-25 12:30:00,30.81,30.85,30.81,30.82,72338.0,29.9384,29.9773,29.9384,29.9482,72338.0
2023-08-25 12:40:00,30.81,30.85,30.81,30.83,109279.0,29.9384,29.9773,29.9384,29.9579,109279.0
2023-08-25 12:50:00,30.83,30.84,30.77,30.8,58141.0,29.9579,29.9676,29.8996,29.9287,58141.0
2023-08-25 13:00:00,30.8,30.82,30.78,30.79,52960.0,29.9287,29.9482,29.9093,29.919,52960.0
2023-08-25 13:10:00,30.79,30.83,30.76,30.78,90838.0,29.919,29.9579,29.8899,29.9093,90838.0
2023-08-25 13:20:00,30.77,30.78,30.73,30.76,49197.0,29.8996,29.9093,29.8607,29.8899,49197.0
2023-08-25 13:30:00,30.75,30.75,30.71,30.72,80154.0,29.8801,29.8801,29.8413,29.851,80154.0
2023-08-25 13:40:00,30.72,30.75,30.7,30.72,95187.0,29.851,29.8801,29.8316,29.851,95187.0
2023-08-25 13:50:00,30.73,30.79,30.72,30.79,73897.0,29.8607,29.919,29.851,29.919,73897.0
2023-08-25 14:00:00,30.8,30.85,30.78,30.83,95805.0,29.9287,29.9773,29.9093,29.9579,95805.0
2023-08-25 14:10:00,30.83,30.9,30.82,30.89,121023.0,29.9579,30.0259,29.9482,30.0162,121023.0
2023-08-25 14:20:00,30.89,30.95,30.88,30.95,85591.0,30.0162,30.0745,30.0065,30.0745,85591.0
2023-08-25 14:30:00,30.95,30.99,30.93,30.98,140093.0,30.0745,30.1134,30.055,30.1036,140093.0
2023-08-25 14:40:00,30.98,31.01,30.96,30.96,101201.0,30.1036,30.1328,30.0842,30.0842,101201.0
2023-08-25 14:50:00,30.96,31.01,30.95,31.0,70057.0,30.0842,30.1328,30.0745,30.1231,70057.0
2023-08-25 15:00:00,31.0,31.04,30.98,31.02,136395.0,30.1231,30.1619,30.1036,30.1425,136395.0
2023-08-25 15:10:00,31.03,31.05,31.0,31.01,143120.0,30.1522,30.1717,30.1231,30.1328,143120.0
2023-08-25 15:20:00,31.02,31.08,31.01,31.07,213644.0,30.1425,30.2008,30.1328,30.1911,213644.0
2023-08-25 15:30:00,31.07,31.08,31.01,31.04,183006.0,30.1911,30.2008,30.1328,30.1619,183006.0
2023-08-25 15:40:00,31.04,31.05,30.98,30.98,245924.0,30.1619,30.1717,30.1036,30.1036,245924.0
2023-08-25 15:50:00,30.99,31.0,30.87,30.9,1960315.0,30.1134,30.1231,29.9967,30.0259,1960315.0
2023-08-28 09:30:00,30.95,31.16,30.95,31.16,275800.0,30.0745,30.2785,30.0745,30.2785,275800.0
2023-08-28 09:40:00,31.15,31.23,31.13,31.21,105881.0,30.2688,30.3466,30.2494,30.3271,105881.0
2023-08-28 09:50:00,31.21,31.29,31.19,31.28,83489.0,30.3271,30.4049,30.3077,30.3951,83489.0
2023-08-28 10:00:00,31.28,31.29,31.2,31.21,130193.0,30.3951,30.4049,30.3174,30.3271,130193.0
2023-08-28 10:10:00,31.21,31.22,31.15,31.16,108994.0,30.3271,30.3368,30.2688,30.2785,108994.0
2023-08-28 10:20:00,31.15,31.18,31.14,31.17,93642.0,30.2688,30.298,30.2591,30.2883,93642.0
2023-08-28 10:30:00,31.17,31.17,31.09,31.11,117477.0,30.2883,30.2883,30.2105,30.23,117477.0
2023-08-28 10:40:00,31.11,31.16,31.1,31.12,72574.0,30.23,30.2785,30.2202,30.2397,72574.0
2023-08-28 10:50:00,31.11,31.15,31.08,31.15,117436.0,30.23,30.2688,30.2008,30.2688,117436.0
2023-08-28 11:00:00,31.15,31.15,31.02,31.03,103474.0,30.2688,30.2688,30.1425,30.1522,103474.0
2023-08-28 11:10:00,31.02,31.05,31.01,31.03,71266.0,30.1425,30.1717,30.1328,30.1522,71266.0
2023-08-28 11:20:00,31.03,31.07,30.99,31.01,118939.0,30.1522,30.1911,30.1134,30.1328,118939.0
2023-08-28 11:30:00,31.0,31.04,30.98,30.99,151735.0,30.1231,30.1619,30.1036,30.1134,151735.0
2023-08-28 11:40:00,30.99,31.0,30.95,30.96,153716.0,30.1134,30.1231,30.0745,30.0842,153716.0
2023-08-28 11:50:00,30.97,30.98,30.94,30.94,109020.0,30.0939,30.1036,30.0648,30.0648,109020.0
2023-08-28 12:00:00,30.94,30.96,30.91,30.95,92100.0,30.0648,30.0842,30.0356,30.0745,92100.0
2023-08-28 12:10:00,30.95,30.98,30.91,30.92,84183.0,30.0745,30.1036,30.0356,30.0453,84183.0
2023-08-28 12:20:00,30.92,30.95,30.89,30.91,181330.0,30.0453,30.0745,30.0162,30.0356,181330.0
2023-08-28 12:30:00,30.91,30.94,30.89,30.92,107263.0,30.0356,30.0648,30.0162,30.0453,107263.0
2023-08-28 12:40:00,30.92,30.97,30.91,30.93,107737.0,30.0453,30.0939,30.0356,30.055,107737.0
2023-08-28 12:50:00,30.93,30.95,30.91,30.95,105863.0,30.055,30.0745,30.0356,30.0745,105863.0
2023-08-28 13:00:00,30.95,31.0,30.93,30.94,186098.0,30.0745,30.1231,30.055,30.0648,186098.0
2023-08-28 13:10:00,30.95,30.96,30.91,30.92,64850.0,30.0745,30.0842,30.0356,30.0453,64850.0
2023-08-28 13:20:00,30.92,30.94,30.89,30.91,78219.0,30.0453,30.0648,30.0162,30.0356,78219.0
2023-08-28 13:30:00,30.91,30.95,30.9,30.93,112477.0,30.0356,30.0745,30.0259,30.055,112477.0
2023-08-28 13:40:00,30.93,30.94,30.89,30.91,76244.0,30.055,30.0648,30.0162,30.0356,76244.0
2023-08-28 13:50:00,30.91,30.93,30.8,30.82,126595.0,30.0356,30.055,29.9287,29.9482,126595.0
2023-08-28 14:00:00,30.82,30.82,30.74,30.77,274048.0,29.9482,29.9482,29.8704,29.8996,274048.0
2023-08-28 14:10:00,30.77,30.78,30.69,30.73,295983.0,29.8996,29.9093,29.8218,29.8607,295983.0
2023-08-28 14:20:00,30.74,30.8,30.73,30.78,164609.0,29.8704,29.9287,29.8607,29.9093,164609.0
2023-08-28 14:30:00,30.78,30.79,30.72,30.74,167172.0,29.9093,29.919,29.851,29.8704,167172.0
2023-08-28 14:40:00,30.74,30.75,30.72,30.75,155286.0,29.8704,29.8801,29.851,29.8801,155286.0
2023-08-28 14:50:00,30.75,30.76,30.73,30.74,109342.0,29.8801,29.8899,29.8607,29.8704,109342.0
2023-08-28 15:00:00,30.74,30.8,30.73,30.8,198162.0,29.8704,29.9287,29.8607,29.9287,198162.0
2023-08-28 15:10:00,30.8,30.81,30.77,30.78,155749.0,29.9287,29.9384,29.8996,29.9093,155749.0
2023-08-28 15:20:00,30.79,30.8,30.73,30.79,338758.0,29.919,29.9287,29.8607,29.919,338758.0
2023-08-28 15:30:00,30.78,30.82,30.76,30.8,212582.0,29.9093,29.9482,29.8899,29.9287,212582.0
2023-08-28 15:40:00,30.79,30.9,30.78,30.85,360510.0,29.919,30.0259,29.9093,29.9773,360510.0
2023-08-28 15:50:00,30.85,30.88,30.79,30.87,1351594.0,29.9773,30.0065,29.919,29.9967,1351594.0
2023-08-29 09:30:00,30.93,30.97,30.65,30.73,253004.0,30.055,30.0939,29.783,29.8607,253004.0
2023-08-29 09:40:00,30.73,30.77,30.68,30.71,148633.0,29.8607,29.8996,29.8121,29.8413,148633.0
2023-08-29 09:50:00,30.71,30.74,30.63,30.63,123559.0,29.8413,29.8704,29.7635,29.7635,123559.0
2023-08-29 10:00:00,30.64,30.72,30.63,30.66,247201.0,29.7733,29.851,29.7635,29.7927,247201.0
2023-08-29 10:10:00,30.66,30.79,30.64,30.77,213923.0,29.7927,29.919,29.7733,29.8996,213923.0
2023-08-29 10:20:00,30.77,30.84,30.73,30.83,271514.0,29.8996,29.9676,29.8607,29.9579,271514.0
2023-08-29 10:30:00,30.83,30.88,30.76,30.76,139450.0,29.9579,30.0065,29.8899,29.8899,139450.0
2023-08-29 10:40:00,30.77,30.82,30.71,30.71,248239.0,29.8996,29.9482,29.8413,29.8413,248239.0
2023-08-29 10:50:00,30.71,30.79,30.71,30.76,187595.0,29.8413,29.919,29.8413,29.8899,187595.0
2023-08-29 11:00:00,30.76,30.86,30.73,30.86,113025.0,29.8899,29.987,29.8607,29.987,113025.0
2023-08-29 11:10:00,30.86,30.88,30.83,30.87,126026.0,29.987,30.0065,29.9579,29.9967,126026.0
2023-08-29 11:20:00,30.87,30.94,30.86,30.93,151786.0,29.9967,30.0648,29.987,30.055,151786.0
2023-08-29 11:30:00,30.94,31.01,30.94,31.01,233537.0,30.0648,30.1328,30.0648,30.1328,233537.0
2023-08-29 11:40:00,31.01,31.02,30.98,31.0,200729.0,30.1328,30.1425,30.1036,30.1231,200729.0
2023-08-29 11:50:00,31.0,31.01,30.97,30.99,184379.0,30.1231,30.1328,30.0939,30.1134,184379.0
2023-08-29 12:00:00,31.0,31.06,30.99,31.05,153914.0,30.1231,30.1814,30.1134,30.1717,153914.0
2023-08-29 12:10:00,31.05,31.07,30.98,30.98,250317.0,30.1717,30.1911,30.1036,30.1036,250317.0
2023-08-29 12:20:00,30.98,31.0,30.92,30.92,129528.0,30.1036,30.1231,30.0453,30.0453,129528.0
2023-08-29 12:30:00,30.93,30.93,30.81,30.85,131393.0,30.055,30.055,29.9384,29.9773,131393.0
2023-08-29 12:40:00,30.84,30.88,30.82,30.86,121259.0,29.9676,30.0065,29.9482,29.987,121259.0
2023-08-29 12:50:00,30.87,30.89,30.83,30.89,148012.0,29.9967,30.0162,29.9579,30.0162,148012.0
2023-08-29 13:00:00,30.89,30.92,30.88,30.92,92847.0,30.0162,30.0453,30.0065,30.0453,92847.0
2023-08-29 13:10:00,30.92,30.93,30.88,30.89,126554.0,30.0453,30.055,30.0065,30.0162,126554.0
2023-08-29 13:20:00,30.89,30.9,30.87,30.87,57865.0,30.0162,30.0259,29.9967,29.9967,57865.0
2023-08-29 13:30:00,30.87,30.93,30.87,30.91,85111.0,29.9967,30.055,29.9967,30.0356,85111.0
2023-08-29 13:40:00,30.91,30.95,30.9,30.92,148018.0,30.0356,30.0745,30.0259,30.0453,148018.0
2023-08-29 13:50:00,30.91,30.91,30.84,30.85,233571.0,30.0356,30.0356,29.9676,29.9773,233571.0
2023-08-29 14:00:00,30.84,30.85,30.82,30.83,88248.0,29.9676,29.9773,29.9482,29.9579,88248.0
2023-08-29 14:10:00,30.83,30.84,30.8,30.82,112645.0,29.9579,29.9676,29.9287,29.9482,112645.0
2023-08-29 14:20:00,30.82,30.84,30.77,30.79,116980.0,29.9482,29.9676,29.8996,29.919,116980.0
2023-08-29 14:30:00,30.79,30.82,30.78,30.8,92053.0,29.919,29.9482,29.9093,29.9287,92053.0
2023-08-29 14:40:00,30.8,30.83,30.79,30.8,99686.0,29.9287,29.9579,29.919,29.9287,99686.0
2023-08-29 14:50:00,30.81,30.81,30.74,30.75,208109.0,29.9384,29.9384,29.8704,29.8801,208109.0
2023-08-29 15:00:00,30.75,30.75,30.67,30.67,319227.0,29.8801,29.8801,29.8024,29.8024,319227.0
2023-08-29 15:10:00,30.67,30.73,30.66,30.73,280929.0,29.8024,29.8607,29.7927,29.8607,280929.0
2023-08-29 15:20:00,30.73,30.82,30.71,30.82,324856.0,29.8607,29.9482,29.8413,29.9482,324856.0
2023-08-29 15:30:00,30.82,30.82,30.72,30.76,310679.0,29.9482,29.9482,29.851,29.8899,310679.0
2023-08-29 15:40:00,30.76,30.8,30.75,30.77,280936.0,29.8899,29.9287,29.8801,29.8996,280936.0
2023-08-29 15:50:00,30.77,30.78,30.73,30.74,1002480.0,29.8996,29.9093,29.8607,29.8704,1002480.0
2023-08-30 09:30:00,30.75,30.94,30.69,30.91,285246.0,29.9871,30.1724,29.9286,30.1431,285246.0
2023-08-30 09:40:00,30.91,30.99,30.89,30.97,128965.0,30.1431,30.2211,30.1236,30.2016,128965.0
2023-08-30 09:50:00,30.98,30.98,30.9,30.98,166243.0,30.2114,30.2114,30.1334,30.2114,166243.0
2023-08-30 10:00:00,30.98,31.0,30.96,30.98,104297.0,30.2114,30.2309,30.1919,30.2114,104297.0
2023-08-30 10:10:00,30.98,30.98,30.87,30.88,220490.0,30.2114,30.2114,30.1041,30.1139,220490.0
2023-08-30 10:20:00,30.88,30.91,30.8,30.83,138054.0,30.1139,30.1431,30.0359,30.0651,138054.0
2023-08-30 10:30:00,30.83,30.85,30.81,30.85,112836.0,30.0651,30.0846,30.0456,30.0846,112836.0
2023-08-30 10:40:00,30.85,30.86,30.8,30.81,85508.0,30.0846,30.0944,30.0359,30.0456,85508.0
2023-08-30 10:50:00,30.8,30.86,30.77,30.85,74920.0,30.0359,30.0944,30.0066,30.0846,74920.0
2023-08-30 11:00:00,30.85,30.86,30.78,30.81,87322.0,30.0846,30.0944,30.0164,30.0456,87322.0
2023-08-30 11:10:00,30.81,30.83,30.77,30.78,67321.0,30.0456,30.0651,30.0066,30.0164,67321.0
2023-08-30 11:20:00,30.78,30.8,30.73,30.8,137355.0,30.0164,30.0359,29.9676,30.0359,137355.0
2023-08-30 11:30:00,30.79,30.8,30.74,30.77,113900.0,30.0261,30.0359,29.9773,30.0066,113900.0
2023-08-30 11:40:00,30.77,30.78,30.7,30.7,135238.0,30.0066,30.0164,29.9383,29.9383,135238.0
2023-08-30 11:50:00,30.7,30.72,30.67,30.71,118603.0,29.9383,29.9578,29.9091,29.9481,118603.0
2023-08-30 12:00:00,30.7,30.71,30.66,30.7,102656.0,29.9383,29.9481,29.8993,29.9383,102656.0
2023-08-30 12:10:00,30.7,30.72,30.67,30.71,193353.0,29.9383,29.9578,29.9091,29.9481,193353.0
2023-08-30 12:20:00,30.71,30.73,30.69,30.69,123274.0,29.9481,29.9676,29.9286,29.9286,123274.0
2023-08-30 12:30:00,30.69,30.72,30.68,30.69,146687.0,29.9286,29.9578,29.9188,29.9286,146687.0
2023-08-30 12:40:00,30.69,30.74,30.69,30.73,67880.0,29.9286,29.9773,29.9286,29.9676,67880.0
2023-08-30 12:50:00,30.73,30.74,30.71,30.71,88407.0,29.9676,29.9773,29.9481,29.9481,88407.0
2023-08-30 13:00:00,30.71,30.74,30.7,30.72,84550.0,29.9481,29.9773,29.9383,29.9578,84550.0
2023-08-30 13:10:00,30.72,30.73,30.7,30.71,118921.0,29.9578,29.9676,29.9383,29.9481,118921.0
2023-08-30 13:20:00,30.71,30.74,30.7,30.71,98398.0,29.9481,29.9773,29.9383,29.9481,98398.0
2023-08-30 13:30:00,30.71,30.74,30.7,30.73,92692.0,29.9481,29.9773,29.9383,29.9676,92692.0
2023-08-30 13:40:00,30.73,30.73,30.67,30.68,130420.0,29.9676,29.9676,29.9091,29.9188,130420.0
2023-08-30 13:50:00,30.68,30.7,30.65,30.7,114750.0,29.9188,29.9383,29.8896,29.9383,114750.0
2023-08-30 14:00:00,30.7,30.71,30.67,30.69,76301.0,29.9383,29.9481,29.9091,29.9286,76301.0
2023-08-30 14:10:00,30.69,30.72,30.68,30.71,130240.0,29.9286,29.9578,29.9188,29.9481,130240.0
2023-08-30 14:20:00,30.71,30.71,30.67,30.67,135282.0,29.9481,29.9481,29.9091,29.9091,135282.0
2023-08-30 14:30:00,30.67,30.68,30.66,30.68,118407.0,29.9091,29.9188,29.8993,29.9188,118407.0
2023-08-30 14:40:00,30.68,30.72,30.67,30.71,143938.0,29.9188,29.9578,29.9091,29.9481,143938.0
2023-08-30 14:50:00,30.71,30.73,30.7,30.73,105469.0,29.9481,29.9676,29.9383,29.9676,105469.0
2023-08-30 15:00:00,30.73,30.78,30.73,30.78,144858.0,29.9676,30.0164,29.9676,30.0164,144858.0
2023-08-30 15:10:00,30.78,30.79,30.74,30.75,144916.0,30.0164,30.0261,29.9773,29.9871,144916.0
2023-08-30 15:20:00,30.75,30.78,30.74,30.78,211118.0,29.9871,30.0164,29.9773,30.0164,211118.0
2023-08-30 15:30:00,30.78,30.83,30.76,30.8,336319.0,30.0164,30.0651,29.9969,30.0359,336319.0
2023-08-30 15:40:00,30.8,30.81,30.74,30.76,309046.0,30.0359,30.0456,29.9773,29.9969,309046.0
2023-08-30 15:50:00,30.75,30.75,30.68,30.73,1535559.0,29.9871,29.9871,29.9188,29.9676,1535559.0
2023-08-31 09:30:00,30.71,30.74,30.46,30.55,399500.0,29.9481,29.9773,29.7043,29.7921,399500.0
2023-08-31 09:40:00,30.55,30.55,30.3,30.36,382375.0,29.7921,29.7921,29.5483,29.6068,382375.0
2023-08-31 09:50:00,30.36,30.46,30.32,30.42,326121.0,29.6068,29.7043,29.5678,29.6653,326121.0
2023-08-31 10:00:00,30.42,30.52,30.35,30.51,128973.0,29.6653,29.7628,29.597,29.7531,128973.0
2023-08-31 10:10:00,30.52,30.57,30.48,30.56,124077.0,29.7628,29.8116,29.7238,29.8018,124077.0
2023-08-31 10:20:00,30.56,30.57,30.51,30.52,91718.0,29.8018,29.8116,29.7531,29.7628,91718.0
2023-08-31 10:30:00,30.52,30.55,30.48,30.49,132938.0,29.7628,29.7921,29.7238,29.7335,132938.0
2023-08-31 10:40:00,30.49,30.49,30.42,30.45,213332.0,29.7335,29.7335,29.6653,29.6945,213332.0
2023-08-31 10:50:00,30.46,30.53,30.42,30.51,123500.0,29.7043,29.7726,29.6653,29.7531,123500.0
2023-08-31 11:00:00,30.5,30.51,30.4,30.48,145040.0,29.7433,29.7531,29.6458,29.7238,145040.0
2023-08-31 11:10:00,30.48,30.49,30.39,30.4,91293.0,29.7238,29.7335,29.636,29.6458,91293.0
2023-08-31 11:20:00,30.4,30.4,30.35,30.38,135442.0,29.6458,29.6458,29.597,29.6263,135442.0
2023-08-31 11:30:00,30.38,30.38,30.28,30.3,222537.0,29.6263,29.6263,29.5288,29.5483,222537.0
2023-08-31 11:40:00,30.3,30.34,30.29,30.29,154330.0,29.5483,29.5873,29.5385,29.5385,154330.0
2023-08-31 11:50:00,30.3,30.34,30.28,30.34,99985.0,29.5483,29.5873,29.5288,29.5873,99985.0
2023-08-31 12:00:00,30.33,30.36,30.32,30.34,200983.0,29.5775,29.6068,29.5678,29.5873,200983.0
2023-08-31 12:10:00,30.34,30.38,30.3,30.37,226028.0,29.5873,29.6263,29.5483,29.6165,226028.0
2023-08-31 12:20:00,30.36,30.4,30.34,30.4,84484.0,29.6068,29.6458,29.5873,29.6458,84484.0
2023-08-31 12:30:00,30.4,30.41,30.37,30.4,70664.0,29.6458,29.6555,29.6165,29.6458,70664.0
2023-08-31 12:40:00,30.4,30.42,30.37,30.38,85564.0,29.6458,29.6653,29.6165,29.6263,85564.0
2023-08-31 12:50:00,30.38,30.42,30.36,30.42,99697.0,29.6263,29.6653,29.6068,29.6653,99697.0
2023-08-31 13:00:00,30.42,30.45,30.38,30.44,104817.0,29.6653,29.6945,29.6263,29.6848,104817.0
2023-08-31 13:10:00,30.45,30.45,30.38,30.39,89488.0,29.6945,29.6945,29.6263,29.636,89488.0
2023-08-31 13:20:00,30.39,30.39,30.33,30.34,107112.0,29.636,29.636,29.5775,29.5873,107112.0
2023-08-31 13:30:00,30.34,30.4,30.33,30.4,87849.0,29.5873,29.6458,29.5775,29.6458,87849.0
2023-08-31 13:40:00,30.39,30.4,30.35,30.37,88133.0,29.636,29.6458,29.597,29.6165,88133.0
2023-08-31 13:50:00,30.37,30.39,30.31,30.34,146991.0,29.6165,29.636,29.558,29.5873,146991.0
2023-08-31 14:00:00,30.34,30.35,30.31,30.31,144118.0,29.5873,29.597,29.558,29.558,144118.0
2023-08-31 14:10:00,30.32,30.35,30.31,30.34,119849.0,29.5678,29.597,29.558,29.5873,119849.0
2023-08-31 14:20:00,30.34,30.34,30.28,30.33,133528.0,29.5873,29.5873,29.5288,29.5775,133528.0
2023-08-31 14:30:00,30.33,30.37,30.32,30.33,81950.0,29.5775,29.6165,29.5678,29.5775,81950.0
2023-08-31 14:40:00,30.33,30.34,30.29,30.29,78164.0,29.5775,29.5873,29.5385,29.5385,78164.0
2023-08-31 14:50:00,30.29,30.3,30.26,30.28,105635.0,29.5385,29.5483,29.5093,29.5288,105635.0
2023-08-31 15:00:00,30.28,30.31,30.27,30.29,87965.0,29.5288,29.558,29.519,29.5385,87965.0
2023-08-31 15:10:00,30.3,30.33,30.29,30.29,96367.0,29.5483,29.5775,29.5385,29.5385,96367.0
2023-08-31 15:20:00,30.3,30.31,30.26,30.29,191322.0,29.5483,29.558,29.5093,29.5385,191322.0
2023-08-31 15:30:00,30.29,30.3,30.25,30.28,176291.0,29.5385,29.5483,29.4995,29.5288,176291.0
2023-08-31 15:40:00,30.28,30.28,30.24,30.26,237219.0,29.5288,29.5288,29.4898,29.5093,237219.0
2023-08-31 15:50:00,30.26,30.28,30.18,30.2,1280554.0,29.5093,29.5288,29.4312,29.4507,1280554.0
2023-09-01 09:30:00,30.48,30.53,30.34,30.48,299388.0,29.7238,29.7726,29.5873,29.7238,299388.0
2023-09-01 09:40:00,30.48,30.59,30.4,30.58,221342.0,29.7238,29.8311,29.6458,29.8213,221342.0
2023-09-01 09:50:00,30.58,30.7,30.54,30.66,163037.0,29.8213,29.9383,29.7823,29.8993,163037.0
2023-09-01 10:00:00,30.65,30.72,30.62,30.68,238586.0,29.8896,29.9578,29.8603,29.9188,238586.0
2023-09-01 10:10:00,30.68,30.7,30.63,30.66,134088.0,29.9188,29.9383,29.8701,29.8993,134088.0
2023-09-01 10:20:00,30.67,30.75,30.63,30.75,274524.0,29.9091,29.9871,29.8701,29.9871,274524.0
2023-09-01 10:30:00,30.75,30.76,30.71,30.74,190352.0,29.9871,29.9969,29.9481,29.9773,190352.0
2023-09-01 10:40:00,30.74,30.74,30.65,30.66,131095.0,29.9773,29.9773,29.8896,29.8993,131095.0
2023-09-01 10:50:00,30.66,30.67,30.57,30.62,171051.0,29.8993,29.9091,29.8116,29.8603,171051.0
2023-09-01 11:00:00,30.62,30.64,30.59,30.62,96066.0,29.8603,29.8798,29.8311,29.8603,96066.0
2023-09-01 11:10:00,30.62,30.65,30.6,30.64,110376.0,29.8603,29.8896,29.8408,29.8798,110376.0
2023-09-01 11:20:00,30.64,30.64,30.56,30.57,99952.0,29.8798,29.8798,29.8018,29.8116,99952.0
2023-09-01 11:30:00,30.57,30.57,30.5,30.52,127332.0,29.8116,29.8116,29.7433,29.7628,127332.0
2023-09-01 11:40:00,30.51,30.52,30.42,30.45,121464.0,29.7531,29.7628,29.6653,29.6945,121464.0
2023-09-01 11:50:00,30.46,30.49,30.45,30.48,113560.0,29.7043,29.7335,29.6945,29.7238,113560.0
2023-09-01 12:00:00,30.48,30.52,30.44,30.51,103444.0,29.7238,29.7628,29.6848,29.7531,103444.0
2023-09-01 12:10:00,30.51,30.53,30.5,30.5,109827.0,29.7531,29.7726,29.7433,29.7433,109827.0
2023-09-01 12:20:00,30.51,30.54,30.49,30.52,74315.0,29.7531,29.7823,29.7335,29.7628,74315.0
2023-09-01 12:30:00,30.53,30.56,30.52,30.54,124553.0,29.7726,29.8018,29.7628,29.7823,124553.0
2023-09-01 12:40:00,30.54,30.54,30.49,30.51,58070.0,29.7823,29.7823,29.7335,29.7531,58070.0
2023-09-01 12:50:00,30.51,30.56,30.51,30.52,80286.0,29.7531,29.8018,29.7531,29.7628,80286.0
2023-09-01 13:00:00,30.52,30.53,30.5,30.53,64303.0,29.7628,29.7726,29.7433,29.7726,64303.0
2023-09-01 13:10:00,30.53,30.55,30.51,30.52,56401.0,29.7726,29.7921,29.7531,29.7628,56401.0
2023-09-01 13:20:00,30.51,30.53,30.49,30.5,83582.0,29.7531,29.7726,29.7335,29.7433,83582.0
2023-09-01 13:30:00,30.5,30.5,30.46,30.49,90428.0,29.7433,29.7433,29.7043,29.7335,90428.0
2023-09-01 13:40:00,30.49,30.5,30.45,30.45,109550.0,29.7335,29.7433,29.6945,29.6945,109550.0
2023-09-01 13:50:00,30.45,30.52,30.44,30.52,91722.0,29.6945,29.7628,29.6848,29.7628,91722.0
2023-09-01 14:00:00,30.52,30.58,30.51,30.58,104559.0,29.7628,29.8213,29.7531,29.8213,104559.0
2023-09-01 14:10:00,30.58,30.64,30.57,30.61,101030.0,29.8213,29.8798,29.8116,29.8506,101030.0
2023-09-01 14:20:00,30.6,30.61,30.53,30.57,112359.0,29.8408,29.8506,29.7726,29.8116,112359.0
2023-09-01 14:30:00,30.57,30.57,30.54,30.56,85430.0,29.8116,29.8116,29.7823,29.8018,85430.0
2023-09-01 14:40:00,30.57,30.6,30.56,30.59,134613.0,29.8116,29.8408,29.8018,29.8311,134613.0
2023-09-01 14:50:00,30.59,30.62,30.58,30.61,133551.0,29.8311,29.8603,29.8213,29.8506,133551.0
2023-09-01 15:00:00,30.6,30.63,30.59,30.63,131949.0,29.8408,29.8701,29.8311,29.8701,131949.0
2023-09-01 15:10:00,30.63,30.66,30.62,30.64,120705.0,29.8701,29.8993,29.8603,29.8798,120705.0
2023-09-01 15:20:00,30.63,30.67,30.63,30.66,227898.0,29.8701,29.9091,29.8701,29.8993,227898.0
2023-09-01 15:30:00,30.66,30.69,30.64,30.68,343551.0,29.8993,29.9286,29.8798,29.9188,343551.0
2023-09-01 15:40:00,30.68,30.69,30.66,30.67,279694.0,29.9188,29.9286,29.8993,29.9091,279694.0
2023-09-01 15:50:00,30.66,30.68,30.63,30.66,1993849.0,29.8993,29.9188,29.8701,29.8993,1993849.0
2023-09-05 09:30:00,30.63,30.63,29.79,29.84,781838.0,29.8701,29.8701,29.0509,29.0997,781838.0
2023-09-05 09:40:00,29.85,30.03,29.78,29.99,416991.0,29.1094,29.285,29.0412,29.246,416991.0
2023-09-05 09:50:00,29.98,30.1,29.96,30.1,231087.0,29.2362,29.3532,29.2167,29.3532,231087.0
2023-09-05 10:00:00,30.1,30.11,29.96,29.96,224562.0,29.3532,29.363,29.2167,29.2167,224562.0
2023-09-05 10:10:00,29.96,30.03,29.96,30.0,161335.0,29.2167,29.285,29.2167,29.2557,161335.0
2023-09-05 10:20:00,30.0,30.04,29.99,30.01,160897.0,29.2557,29.2947,29.246,29.2655,160897.0
2023-09-05 10:30:00,30.01,30.06,29.98,30.0,162802.0,29.2655,29.3142,29.2362,29.2557,162802.0
2023-09-05 10:40:00,30.0,30.02,29.97,30.01,153870.0,29.2557,29.2752,29.2265,29.2655,153870.0
2023-09-05 10:50:00,30.01,30.05,29.98,30.0,150269.0,29.2655,29.3045,29.2362,29.2557,150269.0
2023-09-05 11:00:00,30.0,30.13,29.99,30.09,690531.0,29.2557,29.3825,29.246,29.3435,690531.0
2023-09-05 11:10:00,30.09,30.09,30.02,30.03,192513.0,29.3435,29.3435,29.2752,29.285,192513.0
2023-09-05 11:20:00,30.04,30.04,29.95,29.96,220666.0,29.2947,29.2947,29.2069,29.2167,220666.0
2023-09-05 11:30:00,29.95,30.01,29.94,29.97,104978.0,29.2069,29.2655,29.1972,29.2265,104978.0
2023-09-05 11:40:00,29.97,30.0,29.95,30.0,81771.0,29.2265,29.2557,29.2069,29.2557,81771.0
2023-09-05 11:50:00,30.0,30.01,29.98,29.99,115374.0,29.2557,29.2655,29.2362,29.246,115374.0
2023-09-05 12:00:00,29.99,30.0,29.86,29.88,243778.0,29.246,29.2557,29.1192,29.1387,243778.0
2023-09-05 12:10:00,29.87,29.97,29.87,29.97,280659.0,29.1289,29.2265,29.1289,29.2265,280659.0
2023-09-05 12:20:00,29.96,30.01,29.95,30.0,106267.0,29.2167,29.2655,29.2069,29.2557,106267.0
2023-09-05 12:30:00,30.01,30.05,29.99,30.04,122368.0,29.2655,29.3045,29.246,29.2947,122368.0
2023-09-05 12:40:00,30.04,30.06,30.0,30.05,118721.0,29.2947,29.3142,29.2557,29.3045,118721.0
2023-09-05 12:50:00,30.05,30.05,29.97,30.0,115192.0,29.3045,29.3045,29.2265,29.2557,115192.0
2023-09-05 13:00:00,30.0,30.02,29.99,30.0,125616.0,29.2557,29.2752,29.246,29.2557,125616.0
2023-09-05 13:10:00,30.0,30.0,29.95,29.96,132450.0,29.2557,29.2557,29.2069,29.2167,132450.0
2023-09-05 13:20:00,29.96,29.97,29.93,29.96,60710.0,29.2167,29.2265,29.1874,29.2167,60710.0
2023-09-05 13:30:00,29.97,30.01,29.96,29.98,90143.0,29.2265,29.2655,29.2167,29.2362,90143.0
2023-09-05 13:40:00,29.99,30.01,29.97,29.99,63973.0,29.246,29.2655,29.2265,29.246,63973.0
2023-09-05 13:50:00,29.99,30.01,29.97,30.0,114836.0,29.246,29.2655,29.2265,29.2557,114836.0
2023-09-05 14:00:00,29.99,30.0,29.93,29.94,119811.0,29.246,29.2557,29.1874,29.1972,119811.0
2023-09-05 14:10:00,29.94,29.98,29.92,29.97,112772.0,29.1972,29.2362,29.1777,29.2265,112772.0
2023-09-05 14:20:00,29.97,30.01,29.93,29.99,121067.0,29.2265,29.2655,29.1874,29.246,121067.0
2023-09-05 14:30:00,30.0,30.01,29.98,30.0,131554.0,29.2557,29.2655,29.2362,29.2557,131554.0
2023-09-05 14:40:00,30.0,30.01,29.98,30.0,97318.0,29.2557,29.2655,29.2362,29.2557,97318.0
2023-09-05 14:50:00,30.0,30.0,29.96,29.99,140623.0,29.2557,29.2557,29.2167,29.246,140623.0
2023-09-05 15:00:00,29.99,30.0,29.96,29.98,161172.0,29.246,29.2557,29.2167,29.2362,161172.0
2023-09-05 15:10:00,29.98,30.0,29.93,29.96,253174.0,29.2362,29.2557,29.1874,29.2167,253174.0
2023-09-05 15:20:00,29.97,30.01,29.96,29.99,303616.0,29.2265,29.2655,29.2167,29.246,303616.0
2023-09-05 15:30:00,30.0,30.01,29.96,30.0,354876.0,29.2557,29.2655,29.2167,29.2557,354876.0
2023-09-05 15:40:00,30.0,30.02,29.97,29.98,401282.0,29.2557,29.2752,29.2265,29.2362,401282.0
2023-09-05 15:50:00,29.98,29.99,29.91,29.92,1148814.0,29.2362,29.246,29.1679,29.1777,1148814.0
2023-09-06 09:30:00,29.91,30.01,29.83,29.96,279635.0,29.1679,29.2655,29.0899,29.2167,279635.0
2023-09-06 09:40:00,29.96,30.11,29.94,30.05,142399.0,29.2167,29.363,29.1972,29.3045,142399.0
2023-09-06 09:50:00,30.05,30.2,30.05,30.2,282938.0,29.3045,29.4507,29.3045,29.4507,282938.0
2023-09-06 10:00:00,30.19,30.23,30.12,30.22,304709.0,29.441,29.48,29.3727,29.4702,304709.0
2023-09-06 10:10:00,30.21,30.23,30.14,30.16,411678.0,29.4605,29.48,29.3922,29.4117,411678.0
2023-09-06 10:20:00,30.17,30.18,30.08,30.12,577195.0,29.4215,29.4312,29.3337,29.3727,577195.0
2023-09-06 10:30:00,30.12,30.15,30.08,30.09,432097.0,29.3727,29.402,29.3337,29.3435,432097.0
2023-09-06 10:40:00,30.09,30.12,29.98,29.98,230657.0,29.3435,29.3727,29.2362,29.2362,230657.0
2023-09-06 10:50:00,29.99,29.99,29.91,29.93,178762.0,29.246,29.246,29.1679,29.1874,178762.0
2023-09-06 11:00:00,29.93,29.98,29.92,29.94,220437.0,29.1874,29.2362,29.1777,29.1972,220437.0
2023-09-06 11:10:00,29.94,29.94,29.87,29.88,189732.0,29.1972,29.1972,29.1289,29.1387,189732.0
2023-09-06 11:20:00,29.88,29.88,29.77,29.8,155147.0,29.1387,29.1387,29.0314,29.0607,155147.0
2023-09-06 11:30:00,29.8,29.8,29.73,29.74,293042.0,29.0607,29.0607,28.9924,29.0022,293042.0
2023-09-06 11:40:00,29.75,29.81,29.73,29.79,198909.0,29.0119,29.0704,28.9924,29.0509,198909.0
2023-09-06 11:50:00,29.79,29.82,29.74,29.79,122969.0,29.0509,29.0802,29.0022,29.0509,122969.0
2023-09-06 12:00:00,29.79,29.84,29.78,29.79,96765.0,29.0509,29.0997,29.0412,29.0509,96765.0
2023-09-06 12:10:00,29.79,29.81,29.78,29.8,83920.0,29.0509,29.0704,29.0412,29.0607,83920.0
2023-09-06 12:20:00,29.8,29.8,29.77,29.78,95846.0,29.0607,29.0607,29.0314,29.0412,95846.0
2023-09-06 12:30:00,29.78,29.8,29.76,29.79,77440.0,29.0412,29.0607,29.0217,29.0509,77440.0
2023-09-06 12:40:00,29.79,29.8,29.75,29.77,70076.0,29.0509,29.0607,29.0119,29.0314,70076.0
2023-09-06 12:50:00,29.76,29.78,29.72,29.72,76303.0,29.0217,29.0412,28.9827,28.9827,76303.0
2023-09-06 13:00:00,29.73,29.73,29.68,29.7,89926.0,28.9924,28.9924,28.9436,28.9631,89926.0
2023-09-06 13:10:00,29.7,29.73,29.69,29.73,145831.0,28.9631,28.9924,28.9534,28.9924,145831.0
2023-09-06 13:20:00,29.72,29.74,29.7,29.74,217508.0,28.9827,29.0022,28.9631,29.0022,217508.0
2023-09-06 13:30:00,29.74,29.74,29.69,29.72,167548.0,29.0022,29.0022,28.9534,28.9827,167548.0
2023-09-06 13:40:00,29.72,29.77,29.69,29.77,138278.0,28.9827,29.0314,28.9534,29.0314,138278.0
2023-09-06 13:50:00,29.77,29.79,29.75,29.76,136720.0,29.0314,29.0509,29.0119,29.0217,136720.0
2023-09-06 14:00:00,29.77,29.79,29.75,29.79,95059.0,29.0314,29.0509,29.0119,29.0509,95059.0
2023-09-06 14:10:00,29.79,29.79,29.73,29.76,149209.0,29.0509,29.0509,28.9924,29.0217,149209.0
2023-09-06 14:20:00,29.76,29.78,29.73,29.77,122134.0,29.0217,29.0412,28.9924,29.0314,122134.0
2023-09-06 14:30:00,29.77,29.8,29.76,29.78,103683.0,29.0314,29.0607,29.0217,29.0412,103683.0
2023-09-06 14:40:00,29.78,29.8,29.76,29.8,101671.0,29.0412,29.0607,29.0217,29.0607,101671.0
2023-09-06 14:50:00,29.8,29.81,29.78,29.8,127090.0,29.0607,29.0704,29.0412,29.0607,127090.0
2023-09-06 15:00:00,29.8,29.8,29.75,29.77,119186.0,29.0607,29.0607,29.0119,29.0314,119186.0
2023-09-06 15:10:00,29.76,29.82,29.76,29.82,214155.0,29.0217,29.0802,29.0217,29.0802,214155.0
2023-09-06 15:20:00,29.82,29.85,29.81,29.85,178322.0,29.0802,29.1094,29.0704,29.1094,178322.0
2023-09-06 15:30:00,29.85,29.86,29.8,29.81,350026.0,29.1094,29.1192,29.0607,29.0704,350026.0
2023-09-06 15:40:00,29.81,29.81,29.75,29.78,396099.0,29.0704,29.0704,29.0119,29.0412,396099.0
2023-09-06 15:50:00,29.78,29.78,29.69,29.73,1092696.0,29.0412,29.0412,28.9534,28.9924,1092696.0
2023-09-07 09:30:00,29.63,29.95,29.62,29.87,365795.0,28.8949,29.2069,28.8851,29.1289,365795.0
2023-09-07 09:40:00,29.86,29.87,29.79,29.83,208923.0,29.1192,29.1289,29.0509,29.0899,208923.0
2023-09-07 09:50:00,29.83,29.85,29.76,29.77,240891.0,29.0899,29.1094,29.0217,29.0314,240891.0
2023-09-07 10:00:00,29.77,29.79,29.67,29.68,296007.0,29.0314,29.0509,28.9339,28.9436,296007.0
2023-09-07 10:10:00,29.68,29.69,29.56,29.57,139218.0,28.9436,28.9534,28.8266,28.8364,139218.0
2023-09-07 10:20:00,29.57,29.63,29.54,29.55,193576.0,28.8364,28.8949,28.8071,28.8169,193576.0
2023-09-07 10:30:00,29.55,29.59,29.51,29.59,148912.0,28.8169,28.8559,28.7779,28.8559,148912.0
2023-09-07 10:40:00,29.59,29.62,29.53,29.54,137831.0,28.8559,28.8851,28.7974,28.8071,137831.0
2023-09-07 10:50:00,29.54,29.58,29.53,29.53,108825.0,28.8071,28.8461,28.7974,28.7974,108825.0
2023-09-07 11:00:00,29.54,29.54,29.46,29.5,175410.0,28.8071,28.8071,28.7291,28.7681,175410.0
2023-09-07 11:10:00,29.5,29.52,29.46,29.49,139496.0,28.7681,28.7876,28.7291,28.7584,139496.0
2023-09-07 11:20:00,29.49,29.53,29.47,29.53,89696.0,28.7584,28.7974,28.7389,28.7974,89696.0
2023-09-07 11:30:00,29.52,29.62,29.51,29.59,87845.0,28.7876,28.8851,28.7779,28.8559,87845.0
2023-09-07 11:40:00,29.59,29.6,29.55,29.56,95942.0,28.8559,28.8656,28.8169,28.8266,95942.0
2023-09-07 11:50:00,29.56,29.57,29.5,29.52,113463.0,28.8266,28.8364,28.7681,28.7876,113463.0
2023-09-07 12:00:00,29.52,29.59,29.51,29.57,106848.0,28.7876,28.8559,28.7779,28.8364,106848.0
2023-09-07 12:10:00,29.57,29.6,29.56,29.56,88612.0,28.8364,28.8656,28.8266,28.8266,88612.0
2023-09-07 12:20:00,29.56,29.57,29.52,29.55,115151.0,28.8266,28.8364,28.7876,28.8169,115151.0
2023-09-07 12:30:00,29.55,29.56,29.46,29.53,353612.0,28.8169,28.8266,28.7291,28.7974,353612.0
2023-09-07 12:40:00,29.53,29.55,29.51,29.54,92208.0,28.7974,28.8169,28.7779,28.8071,92208.0
2023-09-07 12:50:00,29.55,29.61,29.52,29.59,702794.0,28.8169,28.8754,28.7876,28.8559,702794.0
2023-09-07 13:00:00,29.58,29.65,29.57,29.58,104940.0,28.8461,28.9144,28.8364,28.8461,104940.0
2023-09-07 13:10:00,29.58,29.59,29.54,29.56,66809.0,28.8461,28.8559,28.8071,28.8266,66809.0
2023-09-07 13:20:00,29.55,29.61,29.54,29.61,93240.0,28.8169,28.8754,28.8071,28.8754,93240.0
2023-09-07 13:30:00,29.61,29.65,29.59,29.63,129073.0,28.8754,28.9144,28.8559,28.8949,129073.0
2023-09-07 13:40:00,29.64,29.67,29.62,29.63,170026.0,28.9046,28.9339,28.8851,28.8949,170026.0
2023-09-07 13:50:00,29.62,29.63,29.58,29.59,69347.0,28.8851,28.8949,28.8461,28.8559,69347.0
2023-09-07 14:00:00,29.59,29.62,29.57,29.59,99120.0,28.8559,28.8851,28.8364,28.8559,99120.0
2023-09-07 14:10:00,29.6,29.61,29.57,29.59,369052.0,28.8656,28.8754,28.8364,28.8559,369052.0
2023-09-07 14:20:00,29.59,29.59,29.52,29.53,81489.0,28.8559,28.8559,28.7876,28.7974,81489.0
2023-09-07 14:30:00,29.52,29.54,29.47,29.47,61238.0,28.7876,28.8071,28.7389,28.7389,61238.0
2023-09-07 14:40:00,29.47,29.51,29.46,29.49,122934.0,28.7389,28.7779,28.7291,28.7584,122934.0
2023-09-07 14:50:00,29.49,29.55,29.48,29.53,99769.0,28.7584,28.8169,28.7486,28.7974,99769.0
2023-09-07 15:00:00,29.53,29.56,29.51,29.55,137496.0,28.7974,28.8266,28.7779,28.8169,137496.0
2023-09-07 15:10:00,29.55,29.58,29.54,29.55,125982.0,28.8169,28.8461,28.8071,28.8169,125982.0
2023-09-07 15:20:00,29.55,29.6,29.54,29.59,238274.0,28.8169,28.8656,28.8071,28.8559,238274.0
2023-09-07 15:30:00,29.59,29.6,29.54,29.55,190532.0,28.8559,28.8656,28.8071,28.8169,190532.0
2023-09-07 15:40:00,29.55,29.59,29.54,29.58,212223.0,28.8169,28.8559,28.8071,28.8461,212223.0
2023-09-07 15:50:00,29.58,29.59,29.45,29.5,1007674.0,28.8461,28.8559,28.7194,28.7681,1007674.0
2023-09-08 09:30:00,30.4,30.54,29.92,30.08,4082431.0,29.6458,29.7823,29.1777,29.3337,4082431.0
2023-09-08 09:40:00,30.07,30.11,29.91,29.97,3023561.0,29.324,29.363,29.1679,29.2265,3023561.0
2023-09-08 09:50:00,29.97,29.99,29.77,29.8,891938.0,29.2265,29.246,29.0314,29.0607,891938.0
2023-09-08 10:00:00,29.79,30.17,29.76,30.11,2447615.0,29.0509,29.4215,29.0217,29.363,2447615.0
2023-09-08 10:10:00,30.11,30.17,30.02,30.02,1690681.0,29.363,29.4215,29.2752,29.2752,1690681.0
2023-09-08 10:20:00,30.02,30.12,29.99,30.05,740545.0,29.2752,29.3727,29.246,29.3045,740545.0
2023-09-08 10:30:00,30.06,30.08,29.99,30.05,674125.0,29.3142,29.3337,29.246,29.3045,674125.0
2023-09-08 10:40:00,30.05,30.08,29.99,30.04,611050.0,29.3045,29.3337,29.246,29.2947,611050.0
2023-09-08 10:50:00,30.03,30.06,29.98,29.98,538386.0,29.285,29.3142,29.2362,29.2362,538386.0
2023-09-08 11:00:00,29.98,30.05,29.97,30.01,438419.0,29.2362,29.3045,29.2265,29.2655,438419.0
2023-09-08 11:10:00,30.01,30.16,30.0,30.06,530052.0,29.2655,29.4117,29.2557,29.3142,530052.0
2023-09-08 11:20:00,30.07,30.09,30.04,30.06,136475.0,29.324,29.3435,29.2947,29.3142,136475.0
2023-09-08 11:30:00,30.07,30.08,30.0,30.03,165590.0,29.324,29.3337,29.2557,29.285,165590.0
2023-09-08 11:40:00,30.03,30.05,30.01,30.03,137232.0,29.285,29.3045,29.2655,29.285,137232.0
2023-09-08 11:50:00,30.04,30.11,30.03,30.05,249485.0,29.2947,29.363,29.285,29.3045,249485.0
2023-09-08 12:00:00,30.05,30.13,30.04,30.1,2781722.0,29.3045,29.3825,29.2947,29.3532,2781722.0
2023-09-08 12:10:00,30.1,30.19,30.07,30.17,404312.0,29.3532,29.441,29.324,29.4215,404312.0
2023-09-08 12:20:00,30.17,30.19,30.12,30.15,237489.0,29.4215,29.441,29.3727,29.402,237489.0
2023-09-08 12:30:00,30.15,30.17,30.06,30.08,206323.0,29.402,29.4215,29.3142,29.3337,206323.0
2023-09-08 12:40:00,30.08,30.09,30.01,30.02,139497.0,29.3337,29.3435,29.2655,29.2752,139497.0
2023-09-08 12:50:00,30.01,30.03,29.99,30.01,105727.0,29.2655,29.285,29.246,29.2655,105727.0
2023-09-08 13:00:00,30.01,30.05,29.99,30.03,142746.0,29.2655,29.3045,29.246,29.285,142746.0
2023-09-08 13:10:00,30.03,30.04,29.99,30.01,171709.0,29.285,29.2947,29.246,29.2655,171709.0
2023-09-08 13:20:00,30.0,30.02,29.95,29.98,141773.0,29.2557,29.2752,29.2069,29.2362,141773.0
2023-09-08 13:30:00,29.99,30.0,29.96,29.98,125562.0,29.246,29.2557,29.2167,29.2362,125562.0
2023-09-08 13:40:00,29.98,30.05,29.97,30.03,255866.0,29.2362,29.3045,29.2265,29.285,255866.0
2023-09-08 13:50:00,30.03,30.03,30.0,30.01,124786.0,29.285,29.285,29.2557,29.2655,124786.0
2023-09-08 14:00:00,30.02,30.05,30.01,30.04,153749.0,29.2752,29.3045,29.2655,29.2947,153749.0
2023-09-08 14:10:00,30.04,30.05,29.98,30.0,196759.0,29.2947,29.3045,29.2362,29.2557,196759.0
2023-09-08 14:20:00,30.0,30.0,29.97,29.99,205245.0,29.2557,29.2557,29.2265,29.246,205245.0
2023-09-08 14:30:00,29.99,29.99,29.89,29.89,145492.0,29.246,29.246,29.1484,29.1484,145492.0
2023-09-08 14:40:00,29.89,29.92,29.88,29.9,296306.0,29.1484,29.1777,29.1387,29.1582,296306.0
2023-09-08 14:50:00,29.9,29.95,29.87,29.95,267991.0,29.1582,29.2069,29.1289,29.2069,267991.0
2023-09-08 15:00:00,29.95,29.96,29.91,29.91,188709.0,29.2069,29.2167,29.1679,29.1679,188709.0
2023-09-08 15:10:00,29.92,29.93,29.89,29.91,211124.0,29.1777,29.1874,29.1484,29.1679,211124.0
2023-09-08 15:20:00,29.92,29.97,29.9,29.92,345345.0,29.1777,29.2265,29.1582,29.1777,345345.0
2023-09-08 15:30:00,29.92,29.99,29.9,29.96,668591.0,29.1777,29.246,29.1582,29.2167,668591.0
2023-09-08 15:40:00,29.96,30.01,29.91,29.92,668363.0,29.2167,29.2655,29.1679,29.1777,668363.0
2023-09-08 15:50:00,29.91,29.99,29.89,29.96,3055765.0,29.1679,29.246,29.1484,29.2167,3055765.0
2023-09-11 09:30:00,30.11,30.16,30.04,30.08,747270.0,29.363,29.4117,29.2947,29.3337,747270.0
2023-09-11 09:40:00,30.08,30.13,30.03,30.11,173943.0,29.3337,29.3825,29.285,29.363,173943.0
2023-09-11 09:50:00,30.11,30.12,30.08,30.1,378086.0,29.363,29.3727,29.3337,29.3532,378086.0
2023-09-11 10:00:00,30.1,30.16,30.04,30.14,361575.0,29.3532,29.4117,29.2947,29.3922,361575.0
2023-09-11 10:10:00,30.14,30.27,30.14,30.26,237713.0,29.3922,29.519,29.3922,29.5093,237713.0
2023-09-11 10:20:00,30.27,30.31,30.22,30.24,213491.0,29.519,29.558,29.4702,29.4898,213491.0
2023-09-11 10:30:00,30.24,30.24,30.1,30.12,858741.0,29.4898,29.4898,29.3532,29.3727,858741.0
2023-09-11 10:40:00,30.11,30.19,30.11,30.14,227355.0,29.363,29.441,29.363,29.3922,227355.0
2023-09-11 10:50:00,30.13,30.15,30.07,30.1,123379.0,29.3825,29.402,29.324,29.3532,123379.0
2023-09-11 11:00:00,30.1,30.12,30.08,30.1,139002.0,29.3532,29.3727,29.3337,29.3532,139002.0
2023-09-11 11:10:00,30.1,30.11,30.04,30.05,170687.0,29.3532,29.363,29.2947,29.3045,170687.0
2023-09-11 11:20:00,30.05,30.08,30.03,30.08,150730.0,29.3045,29.3337,29.285,29.3337,150730.0
2023-09-11 11:30:00,30.08,30.09,30.04,30.05,149964.0,29.3337,29.3435,29.2947,29.3045,149964.0
2023-09-11 11:40:00,30.05,30.1,30.04,30.09,168651.0,29.3045,29.3532,29.2947,29.3435,168651.0
2023-09-11 11:50:00,30.09,30.1,30.05,30.07,81535.0,29.3435,29.3532,29.3045,29.324,81535.0
2023-09-11 12:00:00,30.07,30.13,30.05,30.13,108324.0,29.324,29.3825,29.3045,29.3825,108324.0
2023-09-11 12:10:00,30.13,30.16,30.12,30.13,121618.0,29.3825,29.4117,29.3727,29.3825,121618.0
2023-09-11 12:20:00,30.12,30.17,30.11,30.17,101431.0,29.3727,29.4215,29.363,29.4215,101431.0
2023-09-11 12:30:00,30.17,30.23,30.15,30.23,228495.0,29.4215,29.48,29.402,29.48,228495.0
2023-09-11 12:40:00,30.23,30.26,30.21,30.26,147725.0,29.48,29.5093,29.4605,29.5093,147725.0
2023-09-11 12:50:00,30.26,30.28,30.22,30.26,217543.0,29.5093,29.5288,29.4702,29.5093,217543.0
2023-09-11 13:00:00,30.26,30.26,30.22,30.25,82650.0,29.5093,29.5093,29.4702,29.4995,82650.0
2023-09-11 13:10:00,30.25,30.25,30.18,30.24,178945.0,29.4995,29.4995,29.4312,29.4898,178945.0
2023-09-11 13:20:00,30.24,30.26,30.23,30.26,108402.0,29.4898,29.5093,29.48,29.5093,108402.0
2023-09-11 13:30:00,30.26,30.28,30.25,30.28,120197.0,29.5093,29.5288,29.4995,29.5288,120197.0
2023-09-11 13:40:00,30.28,30.29,30.21,30.21,131611.0,29.5288,29.5385,29.4605,29.4605,131611.0
2023-09-11 13:50:00,30.21,30.24,30.17,30.22,167693.0,29.4605,29.4898,29.4215,29.4702,167693.0
2023-09-11 14:00:00,30.22,30.23,30.19,30.23,102165.0,29.4702,29.48,29.441,29.48,102165.0
2023-09-11 14:10:00,30.23,30.27,30.22,30.27,117704.0,29.48,29.519,29.4702,29.519,117704.0
2023-09-11 14:20:00,30.27,30.28,30.24,30.28,134844.0,29.519,29.5288,29.4898,29.5288,134844.0
2023-09-11 14:30:00,30.28,30.3,30.27,30.29,127920.0,29.5288,29.5483,29.519,29.5385,127920.0
2023-09-11 14:40:00,30.29,30.29,30.26,30.28,128168.0,29.5385,29.5385,29.5093,29.5288,128168.0
2023-09-11 14:50:00,30.28,30.28,30.22,30.23,136910.0,29.5288,29.5288,29.4702,29.48,136910.0
2023-09-11 15:00:00,30.23,30.26,30.22,30.25,145242.0,29.48,29.5093,29.4702,29.4995,145242.0
2023-09-11 15:10:00,30.25,30.25,30.22,30.23,172021.0,29.4995,29.4995,29.4702,29.48,172021.0
2023-09-11 15:20:00,30.23,30.24,30.18,30.2,278829.0,29.48,29.4898,29.4312,29.4507,278829.0
2023-09-11 15:30:00,30.2,30.25,30.19,30.24,362731.0,29.4507,29.4995,29.441,29.4898,362731.0
2023-09-11 15:40:00,30.24,30.24,30.16,30.17,259932.0,29.4898,29.4898,29.4117,29.4215,259932.0
2023-09-11 15:50:00,30.17,30.21,30.16,30.2,1074390.0,29.4215,29.4605,29.4117,29.4507,1074390.0
2023-09-12 09:30:00,30.19,30.32,30.11,30.28,256660.0,29.441,29.5678,29.363,29.5288,256660.0
2023-09-12 09:40:00,30.28,30.31,30.21,30.3,164237.0,29.5288,29.558,29.4605,29.5483,164237.0
2023-09-12 09:50:00,30.3,30.39,30.29,30.36,144927.0,29.5483,29.636,29.5385,29.6068,144927.0
2023-09-12 10:00:00,30.37,30.39,30.27,30.3,140185.0,29.6165,29.636,29.519,29.5483,140185.0
2023-09-12 10:10:00,30.3,30.31,30.26,30.3,129988.0,29.5483,29.558,29.5093,29.5483,129988.0
2023-09-12 10:20:00,30.29,30.32,30.27,30.3,201992.0,29.5385,29.5678,29.519,29.5483,201992.0
2023-09-12 10:30:00,30.3,30.34,30.3,30.3,176474.0,29.5483,29.5873,29.5483,29.5483,176474.0
2023-09-12 10:40:00,30.31,30.37,30.14,30.19,621154.0,29.558,29.6165,29.3922,29.441,621154.0
2023-09-12 10:50:00,30.19,30.35,30.19,30.31,566674.0,29.441,29.597,29.441,29.558,566674.0
2023-09-12 11:00:00,30.31,30.42,30.31,30.4,203658.0,29.558,29.6653,29.558,29.6458,203658.0
2023-09-12 11:10:00,30.4,30.44,30.39,30.44,99285.0,29.6458,29.6848,29.636,29.6848,99285.0
2023-09-12 11:20:00,30.43,30.49,30.41,30.49,305675.0,29.675,29.7335,29.6555,29.7335,305675.0
2023-09-12 11:30:00,30.49,30.57,30.48,30.56,800899.0,29.7335,29.8116,29.7238,29.8018,800899.0
2023-09-12 11:40:00,30.56,30.6,30.55,30.59,137689.0,29.8018,29.8408,29.7921,29.8311,137689.0
2023-09-12 11:50:00,30.59,30.62,30.57,30.58,215044.0,29.8311,29.8603,29.8116,29.8213,215044.0
2023-09-12 12:00:00,30.57,30.58,30.54,30.57,89888.0,29.8116,29.8213,29.7823,29.8116,89888.0
2023-09-12 12:10:00,30.56,30.58,30.54,30.56,83813.0,29.8018,29.8213,29.7823,29.8018,83813.0
2023-09-12 12:20:00,30.55,30.57,30.52,30.55,91436.0,29.7921,29.8116,29.7628,29.7921,91436.0
2023-09-12 12:30:00,30.55,30.61,30.53,30.6,301499.0,29.7921,29.8506,29.7726,29.8408,301499.0
2023-09-12 12:40:00,30.6,30.65,30.59,30.65,105902.0,29.8408,29.8896,29.8311,29.8896,105902.0
2023-09-12 12:50:00,30.65,30.72,30.65,30.71,306077.0,29.8896,29.9578,29.8896,29.9481,306077.0
2023-09-12 13:00:00,30.71,30.76,30.68,30.75,197077.0,29.9481,29.9969,29.9188,29.9871,197077.0
2023-09-12 13:10:00,30.76,30.8,30.75,30.78,211116.0,29.9969,30.0359,29.9871,30.0164,211116.0
2023-09-12 13:20:00,30.78,30.84,30.77,30.82,272877.0,30.0164,30.0749,30.0066,30.0554,272877.0
2023-09-12 13:30:00,30.82,30.84,30.8,30.81,176657.0,30.0554,30.0749,30.0359,30.0456,176657.0
2023-09-12 13:40:00,30.82,30.82,30.74,30.77,125069.0,30.0554,30.0554,29.9773,30.0066,125069.0
2023-09-12 13:50:00,30.77,30.78,30.67,30.67,121318.0,30.0066,30.0164,29.9091,29.9091,121318.0
2023-09-12 14:00:00,30.67,30.67,30.61,30.61,70217.0,29.9091,29.9091,29.8506,29.8506,70217.0
2023-09-12 14:10:00,30.61,30.69,30.61,30.69,230944.0,29.8506,29.9286,29.8506,29.9286,230944.0
2023-09-12 14:20:00,30.69,30.7,30.65,30.66,87565.0,29.9286,29.9383,29.8896,29.8993,87565.0
2023-09-12 14:30:00,30.66,30.68,30.64,30.68,105730.0,29.8993,29.9188,29.8798,29.9188,105730.0
2023-09-12 14:40:00,30.68,30.69,30.62,30.63,139550.0,29.9188,29.9286,29.8603,29.8701,139550.0
2023-09-12 14:50:00,30.63,30.66,30.6,30.63,476316.0,29.8701,29.8993,29.8408,29.8701,476316.0
2023-09-12 15:00:00,30.63,30.66,30.58,30.65,222312.0,29.8701,29.8993,29.8213,29.8896,222312.0
2023-09-12 15:10:00,30.65,30.66,30.57,30.58,127621.0,29.8896,29.8993,29.8116,29.8213,127621.0
2023-09-12 15:20:00,30.58,30.58,30.53,30.54,138672.0,29.8213,29.8213,29.7726,29.7823,138672.0
2023-09-12 15:30:00,30.54,30.57,30.51,30.55,298939.0,29.7823,29.8116,29.7531,29.7921,298939.0
2023-09-12 15:40:00,30.56,30.57,30.51,30.53,241152.0,29.8018,29.8116,29.7531,29.7726,241152.0
2023-09-12 15:50:00,30.53,30.61,30.52,30.6,1293468.0,29.7726,29.8506,29.7628,29.8408,1293468.0
2023-09-13 09:30:00,30.6,30.66,30.4,30.49,966567.0,29.8408,29.8993,29.6458,29.7335,966567.0
2023-09-13 09:40:00,30.49,30.51,30.4,30.42,281496.0,29.7335,29.7531,29.6458,29.6653,281496.0
2023-09-13 09:50:00,30.42,30.42,30.32,30.41,215987.0,29.6653,29.6653,29.5678,29.6555,215987.0
2023-09-13 10:00:00,30.41,30.44,30.27,30.29,224977.0,29.6555,29.6848,29.519,29.5385,224977.0
2023-09-13 10:10:00,30.29,30.32,30.1,30.11,146140.0,29.5385,29.5678,29.3532,29.363,146140.0
2023-09-13 10:20:00,30.11,30.16,30.08,30.12,167502.0,29.363,29.4117,29.3337,29.3727,167502.0
2023-09-13 10:30:00,30.12,30.23,30.12,30.18,206068.0,29.3727,29.48,29.3727,29.4312,206068.0
2023-09-13 10:40:00,30.19,30.22,30.15,30.19,155612.0,29.441,29.4702,29.402,29.441,155612.0
2023-09-13 10:50:00,30.19,30.24,30.17,30.22,137407.0,29.441,29.4898,29.4215,29.4702,137407.0
2023-09-13 11:00:00,30.23,30.31,30.2,30.26,168373.0,29.48,29.558,29.4507,29.5093,168373.0
2023-09-13 11:10:00,30.26,30.31,30.24,30.28,187708.0,29.5093,29.558,29.4898,29.5288,187708.0
2023-09-13 11:20:00,30.28,30.3,30.26,30.3,82658.0,29.5288,29.5483,29.5093,29.5483,82658.0
2023-09-13 11:30:00,30.3,30.31,30.28,30.3,112521.0,29.5483,29.558,29.5288,29.5483,112521.0
2023-09-13 11:40:00,30.29,30.3,30.21,30.21,155874.0,29.5385,29.5483,29.4605,29.4605,155874.0
2023-09-13 11:50:00,30.21,30.28,30.17,30.27,257585.0,29.4605,29.5288,29.4215,29.519,257585.0
2023-09-13 12:00:00,30.27,30.53,30.25,30.49,542239.0,29.519,29.7726,29.4995,29.7335,542239.0
2023-09-13 12:10:00,30.48,30.61,30.45,30.6,158174.0,29.7238,29.8506,29.6945,29.8408,158174.0
2023-09-13 12:20:00,30.61,30.65,30.58,30.64,96565.0,29.8506,29.8896,29.8213,29.8798,96565.0
2023-09-13 12:30:00,30.64,30.66,30.6,30.63,158731.0,29.8798,29.8993,29.8408,29.8701,158731.0
2023-09-13 12:40:00,30.64,30.64,30.58,30.6,143525.0,29.8798,29.8798,29.8213,29.8408,143525.0
2023-09-13 12:50:00,30.6,30.63,30.57,30.61,130952.0,29.8408,29.8701,29.8116,29.8506,130952.0
2023-09-13 13:00:00,30.62,30.66,30.59,30.62,116932.0,29.8603,29.8993,29.8311,29.8603,116932.0
2023-09-13 13:10:00,30.63,30.66,30.58,30.58,140445.0,29.8701,29.8993,29.8213,29.8213,140445.0
2023-09-13 13:20:00,30.59,30.63,30.57,30.62,143647.0,29.8311,29.8701,29.8116,29.8603,143647.0
2023-09-13 13:30:00,30.62,30.64,30.59,30.6,200396.0,29.8603,29.8798,29.8311,29.8408,200396.0
2023-09-13 13:40:00,30.6,30.62,30.58,30.62,85506.0,29.8408,29.8603,29.8213,29.8603,85506.0
2023-09-13 13:50:00,30.61,30.63,30.6,30.61,76187.0,29.8506,29.8701,29.8408,29.8506,76187.0
2023-09-13 14:00:00,30.61,30.61,30.57,30.61,107696.0,29.8506,29.8506,29.8116,29.8506,107696.0
2023-09-13 14:10:00,30.61,30.62,30.56,30.57,258548.0,29.8506,29.8603,29.8018,29.8116,258548.0
2023-09-13 14:20:00,30.58,30.6,30.56,30.6,127366.0,29.8213,29.8408,29.8018,29.8408,127366.0
2023-09-13 14:30:00,30.6,30.61,30.57,30.6,148442.0,29.8408,29.8506,29.8116,29.8408,148442.0
2023-09-13 14:40:00,30.6,30.6,30.57,30.58,103971.0,29.8408,29.8408,29.8116,29.8213,103971.0
2023-09-13 14:50:00,30.58,30.58,30.52,30.55,152709.0,29.8213,29.8213,29.7628,29.7921,152709.0
2023-09-13 15:00:00,30.55,30.56,30.52,30.54,116581.0,29.7921,29.8018,29.7628,29.7823,116581.0
2023-09-13 15:10:00,30.54,30.58,30.53,30.55,151379.0,29.7823,29.8213,29.7726,29.7921,151379.0
2023-09-13 15:20:00,30.55,30.56,30.53,30.55,243683.0,29.7921,29.8018,29.7726,29.7921,243683.0
2023-09-13 15:30:00,30.55,30.6,30.54,30.58,261192.0,29.7921,29.8408,29.7823,29.8213,261192.0
2023-09-13 15:40:00,30.57,30.6,30.48,30.48,315433.0,29.8116,29.8408,29.7238,29.7238,315433.0
2023-09-13 15:50:00,30.48,30.52,30.44,30.51,1027246.0,29.7238,29.7628,29.6848,29.7531,1027246.0
2023-09-14 09:30:00,30.8,31.03,30.69,30.94,220966.0,30.0359,30.2602,29.9286,30.1724,220966.0
2023-09-14 09:40:00,30.94,31.02,30.89,31.0,329789.0,30.1724,30.2504,30.1236,30.2309,329789.0
2023-09-14 09:50:00,31.0,31.03,30.94,31.03,259686.0,30.2309,30.2602,30.1724,30.2602,259686.0
2023-09-14 10:00:00,31.03,31.04,30.84,30.86,226170.0,30.2602,30.2699,30.0749,30.0944,226170.0
2023-09-14 10:10:00,30.86,30.91,30.83,30.87,160449.0,30.0944,30.1431,30.0651,30.1041,160449.0
2023-09-14 10:20:00,30.86,30.96,30.83,30.96,227718.0,30.0944,30.1919,30.0651,30.1919,227718.0
2023-09-14 10:30:00,30.96,30.98,30.92,30.97,191174.0,30.1919,30.2114,30.1529,30.2016,191174.0
2023-09-14 10:40:00,30.97,31.04,30.96,31.01,198566.0,30.2016,30.2699,30.1919,30.2406,198566.0
2023-09-14 10:50:00,31.01,31.07,31.0,31.04,301098.0,30.2406,30.2992,30.2309,30.2699,301098.0
2023-09-14 11:00:00,31.05,31.05,30.92,30.94,439215.0,30.2797,30.2797,30.1529,30.1724,439215.0
2023-09-14 11:10:00,30.94,30.98,30.91,30.97,232578.0,30.1724,30.2114,30.1431,30.2016,232578.0
2023-09-14 11:20:00,30.97,30.97,30.93,30.94,97726.0,30.2016,30.2016,30.1626,30.1724,97726.0
2023-09-14 11:30:00,30.94,30.97,30.91,30.92,107772.0,30.1724,30.2016,30.1431,30.1529,107772.0
2023-09-14 11:40:00,30.91,30.94,30.89,30.9,112346.0,30.1431,30.1724,30.1236,30.1334,112346.0
2023-09-14 11:50:00,30.9,30.91,30.87,30.91,220545.0,30.1334,30.1431,30.1041,30.1431,220545.0
2023-09-14 12:00:00,30.91,30.97,30.88,30.96,196067.0,30.1431,30.2016,30.1139,30.1919,196067.0
2023-09-14 12:10:00,30.96,31.06,30.94,31.05,159449.0,30.1919,30.2894,30.1724,30.2797,159449.0
2023-09-14 12:20:00,31.05,31.09,31.03,31.08,91551.0,30.2797,30.3187,30.2602,30.3089,91551.0
2023-09-14 12:30:00,31.09,31.15,31.08,31.13,143611.0,30.3187,30.3772,30.3089,30.3577,143611.0
2023-09-14 12:40:00,31.13,31.15,31.1,31.13,132138.0,30.3577,30.3772,30.3284,30.3577,132138.0
2023-09-14 12:50:00,31.13,31.16,31.12,31.15,123669.0,30.3577,30.3869,30.3479,30.3772,123669.0
2023-09-14 13:00:00,31.15,31.19,31.12,31.18,152669.0,30.3772,30.4162,30.3479,30.4064,152669.0
2023-09-14 13:10:00,31.18,31.18,31.1,31.14,83662.0,30.4064,30.4064,30.3284,30.3674,83662.0
2023-09-14 13:20:00,31.15,31.15,31.08,31.1,105913.0,30.3772,30.3772,30.3089,30.3284,105913.0
2023-09-14 13:30:00,31.1,31.1,31.02,31.03,99041.0,30.3284,30.3284,30.2504,30.2602,99041.0
2023-09-14 13:40:00,31.03,31.03,30.98,31.0,105741.0,30.2602,30.2602,30.2114,30.2309,105741.0
2023-09-14 13:50:00,30.99,31.01,30.98,31.0,84723.0,30.2211,30.2406,30.2114,30.2309,84723.0
2023-09-14 14:00:00,31.0,31.02,30.95,31.0,136948.0,30.2309,30.2504,30.1821,30.2309,136948.0
2023-09-14 14:10:00,31.0,31.01,30.97,30.98,108514.0,30.2309,30.2406,30.2016,30.2114,108514.0
2023-09-14 14:20:00,30.99,31.07,30.98,31.03,159380.0,30.2211,30.2992,30.2114,30.2602,159380.0
2023-09-14 14:30:00,31.02,31.08,31.02,31.05,108051.0,30.2504,30.3089,30.2504,30.2797,108051.0
2023-09-14 14:40:00,31.05,31.1,31.04,31.1,171264.0,30.2797,30.3284,30.2699,30.3284,171264.0
2023-09-14 14:50:00,31.1,31.11,31.07,31.09,93222.0,30.3284,30.3382,30.2992,30.3187,93222.0
2023-09-14 15:00:00,31.09,31.13,31.08,31.11,92659.0,30.3187,30.3577,30.3089,30.3382,92659.0
2023-09-14 15:10:00,31.12,31.15,31.1,31.12,150927.0,30.3479,30.3772,30.3284,30.3479,150927.0
2023-09-14 15:20:00,31.12,31.14,31.1,31.13,156220.0,30.3479,30.3674,30.3284,30.3577,156220.0
2023-09-14 15:30:00,31.13,31.13,31.06,31.09,285783.0,30.3577,30.3577,30.2894,30.3187,285783.0
2023-09-14 15:40:00,31.08,31.1,31.03,31.05,258849.0,30.3089,30.3284,30.2602,30.2797,258849.0
2023-09-14 15:50:00,31.05,31.07,31.02,31.04,1247859.0,30.2797,30.2992,30.2504,30.2699,1247859.0
2023-09-15 09:30:00,31.05,31.2,30.96,31.0,3572865.0,30.2797,30.4259,30.1919,30.2309,3572865.0
2023-09-15 09:40:00,31.0,31.17,30.95,31.03,191600.0,30.2309,30.3967,30.1821,30.2602,191600.0
2023-09-15 09:50:00,31.02,31.06,30.99,31.02,344646.0,30.2504,30.2894,30.2211,30.2504,344646.0
2023-09-15 10:00:00,31.02,31.05,30.98,31.03,247014.0,30.2504,30.2797,30.2114,30.2602,247014.0
2023-09-15 10:10:00,31.03,31.04,30.97,31.02,276059.0,30.2602,30.2699,30.2016,30.2504,276059.0
2023-09-15 10:20:00,31.01,31.01,30.93,30.93,179241.0,30.2406,30.2406,30.1626,30.1626,179241.0
2023-09-15 10:30:00,30.93,30.93,30.83,30.9,166593.0,30.1626,30.1626,30.0651,30.1334,166593.0
2023-09-15 10:40:00,30.9,30.92,30.87,30.9,118953.0,30.1334,30.1529,30.1041,30.1334,118953.0
2023-09-15 10:50:00,30.9,30.91,30.83,30.86,148116.0,30.1334,30.1431,30.0651,30.0944,148116.0
2023-09-15 11:00:00,30.87,30.91,30.84,30.87,193295.0,30.1041,30.1431,30.0749,30.1041,193295.0
2023-09-15 11:10:00,30.87,30.89,30.82,30.88,119153.0,30.1041,30.1236,30.0554,30.1139,119153.0
2023-09-15 11:20:00,30.88,30.89,30.81,30.84,187896.0,30.1139,30.1236,30.0456,30.0749,187896.0
2023-09-15 11:30:00,30.84,30.86,30.8,30.81,163849.0,30.0749,30.0944,30.0359,30.0456,163849.0
2023-09-15 11:40:00,30.81,30.85,30.81,30.84,91889.0,30.0456,30.0846,30.0456,30.0749,91889.0
2023-09-15 11:50:00,30.83,30.87,30.82,30.85,102990.0,30.0651,30.1041,30.0554,30.0846,102990.0
2023-09-15 12:00:00,30.85,30.86,30.8,30.81,116218.0,30.0846,30.0944,30.0359,30.0456,116218.0
2023-09-15 12:10:00,30.82,30.82,30.76,30.8,126744.0,30.0554,30.0554,29.9969,30.0359,126744.0
2023-09-15 12:20:00,30.81,30.83,30.79,30.82,108804.0,30.0456,30.0651,30.0261,30.0554,108804.0
2023-09-15 12:30:00,30.82,30.83,30.76,30.77,152392.0,30.0554,30.0651,29.9969,30.0066,152392.0
2023-09-15 12:40:00,30.77,30.79,30.75,30.77,107928.0,30.0066,30.0261,29.9871,30.0066,107928.0
2023-09-15 12:50:00,30.77,30.77,30.75,30.76,68665.0,30.0066,30.0066,29.9871,29.9969,68665.0
2023-09-15 13:00:00,30.76,30.77,30.69,30.71,146265.0,29.9969,30.0066,29.9286,29.9481,146265.0
2023-09-15 13:10:00,30.71,30.75,30.7,30.73,135065.0,29.9481,29.9871,29.9383,29.9676,135065.0
2023-09-15 13:20:00,30.72,30.74,30.7,30.71,138433.0,29.9578,29.9773,29.9383,29.9481,138433.0
2023-09-15 13:30:00,30.71,30.76,30.68,30.76,174198.0,29.9481,29.9969,29.9188,29.9969,174198.0
2023-09-15 13:40:00,30.76,30.91,30.75,30.9,497943.0,29.9969,30.1431,29.9871,30.1334,497943.0
2023-09-15 13:50:00,30.9,30.91,30.83,30.84,104967.0,30.1334,30.1431,30.0651,30.0749,104967.0
2023-09-15 14:00:00,30.84,30.84,30.78,30.82,324403.0,30.0749,30.0749,30.0164,30.0554,324403.0
2023-09-15 14:10:00,30.81,30.86,30.8,30.83,288577.0,30.0456,30.0944,30.0359,30.0651,288577.0
2023-09-15 14:20:00,30.84,30.85,30.82,30.85,143411.0,30.0749,30.0846,30.0554,30.0846,143411.0
2023-09-15 14:30:00,30.84,30.9,30.83,30.9,147622.0,30.0749,30.1334,30.0651,30.1334,147622.0
2023-09-15 14:40:00,30.9,30.97,30.88,30.96,279544.0,30.1334,30.2016,30.1139,30.1919,279544.0
2023-09-15 14:50:00,30.96,30.98,30.94,30.96,173548.0,30.1919,30.2114,30.1724,30.1919,173548.0
2023-09-15 15:00:00,30.96,31.03,30.93,30.98,283858.0,30.1919,30.2602,30.1626,30.2114,283858.0
2023-09-15 15:10:00,30.97,30.99,30.95,30.96,105951.0,30.2016,30.2211,30.1821,30.1919,105951.0
2023-09-15 15:20:00,30.97,30.97,30.93,30.95,180282.0,30.2016,30.2016,30.1626,30.1821,180282.0
2023-09-15 15:30:00,30.95,30.95,30.89,30.9,241606.0,30.1821,30.1821,30.1236,30.1334,241606.0
2023-09-15 15:40:00,30.9,30.91,30.88,30.91,271119.0,30.1334,30.1431,30.1139,30.1431,271119.0
2023-09-15 15:50:00,30.9,30.91,30.81,30.86,1977639.0,30.1334,30.1431,30.0456,30.0944,1977639.0
2023-09-18 09:30:00,30.93,31.05,30.84,30.89,278586.0,30.1626,30.2797,30.0749,30.1236,278586.0
2023-09-18 09:40:00,30.89,30.92,30.77,30.78,109973.0,30.1236,30.1529,30.0066,30.0164,109973.0
2023-09-18 09:50:00,30.77,30.82,30.73,30.78,104321.0,30.0066,30.0554,29.9676,30.0164,104321.0
2023-09-18 10:00:00,30.79,30.93,30.78,30.92,198120.0,30.0261,30.1626,30.0164,30.1529,198120.0
2023-09-18 10:10:00,30.92,30.95,30.86,30.91,103575.0,30.1529,30.1821,30.0944,30.1431,103575.0
2023-09-18 10:20:00,30.91,30.93,30.87,30.89,102219.0,30.1431,30.1626,30.1041,30.1236,102219.0
2023-09-18 10:30:00,30.89,31.02,30.88,31.0,144145.0,30.1236,30.2504,30.1139,30.2309,144145.0
2023-09-18 10:40:00,31.0,31.05,30.98,31.0,215696.0,30.2309,30.2797,30.2114,30.2309,215696.0
2023-09-18 10:50:00,30.99,31.06,30.98,31.05,116047.0,30.2211,30.2894,30.2114,30.2797,116047.0
2023-09-18 11:00:00,31.05,31.05,30.99,31.03,149499.0,30.2797,30.2797,30.2211,30.2602,149499.0
2023-09-18 11:10:00,31.03,31.1,30.99,31.1,253266.0,30.2602,30.3284,30.2211,30.3284,253266.0
2023-09-18 11:20:00,31.1,31.13,31.07,31.13,171916.0,30.3284,30.3577,30.2992,30.3577,171916.0
2023-09-18 11:30:00,31.13,31.15,31.11,31.15,154306.0,30.3577,30.3772,30.3382,30.3772,154306.0
2023-09-18 11:40:00,31.15,31.2,31.14,31.2,82278.0,30.3772,30.4259,30.3674,30.4259,82278.0
2023-09-18 11:50:00,31.2,31.25,31.18,31.21,221684.0,30.4259,30.4747,30.4064,30.4357,221684.0
2023-09-18 12:00:00,31.21,31.23,31.17,31.18,181692.0,30.4357,30.4552,30.3967,30.4064,181692.0
2023-09-18 12:10:00,31.18,31.21,31.17,31.2,133039.0,30.4064,30.4357,30.3967,30.4259,133039.0
2023-09-18 12:20:00,31.2,31.21,31.14,31.18,107997.0,30.4259,30.4357,30.3674,30.4064,107997.0
2023-09-18 12:30:00,31.18,31.22,31.17,31.21,98907.0,30.4064,30.4454,30.3967,30.4357,98907.0
2023-09-18 12:40:00,31.21,31.22,31.16,31.18,135014.0,30.4357,30.4454,30.3869,30.4064,135014.0
2023-09-18 12:50:00,31.18,31.18,31.11,31.12,86453.0,30.4064,30.4064,30.3382,30.3479,86453.0
2023-09-18 13:00:00,31.12,31.15,31.11,31.14,77103.0,30.3479,30.3772,30.3382,30.3674,77103.0
2023-09-18 13:10:00,31.14,31.15,31.11,31.12,88025.0,30.3674,30.3772,30.3382,30.3479,88025.0
2023-09-18 13:20:00,31.12,31.18,31.1,31.17,105898.0,30.3479,30.4064,30.3284,30.3967,105898.0
2023-09-18 13:30:00,31.18,31.2,31.16,31.18,129214.0,30.4064,30.4259,30.3869,30.4064,129214.0
2023-09-18 13:40:00,31.17,31.17,31.12,31.13,75083.0,30.3967,30.3967,30.3479,30.3577,75083.0
2023-09-18 13:50:00,31.14,31.15,31.1,31.12,138525.0,30.3674,30.3772,30.3284,30.3479,138525.0
2023-09-18 14:00:00,31.13,31.14,31.12,31.14,97181.0,30.3577,30.3674,30.3479,30.3674,97181.0
2023-09-18 14:10:00,31.14,31.15,31.11,31.15,131521.0,30.3674,30.3772,30.3382,30.3772,131521.0
2023-09-18 14:20:00,31.15,31.15,31.1,31.12,158372.0,30.3772,30.3772,30.3284,30.3479,158372.0
2023-09-18 14:30:00,31.12,31.15,31.11,31.14,81740.0,30.3479,30.3772,30.3382,30.3674,81740.0
2023-09-18 14:40:00,31.14,31.15,31.12,31.14,133602.0,30.3674,30.3772,30.3479,30.3674,133602.0
2023-09-18 14:50:00,31.14,31.16,31.12,31.13,126060.0,30.3674,30.3869,30.3479,30.3577,126060.0
2023-09-18 15:00:00,31.14,31.17,31.13,31.16,149820.0,30.3674,30.3967,30.3577,30.3869,149820.0
2023-09-18 15:10:00,31.16,31.17,31.11,31.13,137253.0,30.3869,30.3967,30.3382,30.3577,137253.0
2023-09-18 15:20:00,31.13,31.14,31.1,31.14,195193.0,30.3577,30.3674,30.3284,30.3674,195193.0
2023-09-18 15:30:00,31.14,31.14,31.09,31.1,246075.0,30.3674,30.3674,30.3187,30.3284,246075.0
2023-09-18 15:40:00,31.1,31.12,31.09,31.12,207431.0,30.3284,30.3479,30.3187,30.3479,207431.0
2023-09-18 15:50:00,31.11,31.14,31.09,31.13,1200888.0,30.3382,30.3674,30.3187,30.3577,1200888.0
2023-09-19 09:30:00,31.06,31.1,30.93,30.95,371269.0,30.2894,30.3284,30.1626,30.1821,371269.0
2023-09-19 09:40:00,30.95,30.96,30.83,30.87,210445.0,30.1821,30.1919,30.0651,30.1041,210445.0
2023-09-19 09:50:00,30.87,30.87,30.67,30.74,142917.0,30.1041,30.1041,29.9091,29.9773,142917.0
2023-09-19 10:00:00,30.74,30.74,30.54,30.56,135425.0,29.9773,29.9773,29.7823,29.8018,135425.0
2023-09-19 10:10:00,30.55,30.68,30.55,30.6,244904.0,29.7921,29.9188,29.7921,29.8408,244904.0
2023-09-19 10:20:00,30.6,30.6,30.52,30.58,147375.0,29.8408,29.8408,29.7628,29.8213,147375.0
2023-09-19 10:30:00,30.59,30.59,30.5,30.51,132823.0,29.8311,29.8311,29.7433,29.7531,132823.0
2023-09-19 10:40:00,30.5,30.54,30.49,30.49,114654.0,29.7433,29.7823,29.7335,29.7335,114654.0
2023-09-19 10:50:00,30.5,30.55,30.49,30.53,144577.0,29.7433,29.7921,29.7335,29.7726,144577.0
2023-09-19 11:00:00,30.53,30.56,30.45,30.45,102388.0,29.7726,29.8018,29.6945,29.6945,102388.0
2023-09-19 11:10:00,30.46,30.56,30.44,30.51,337891.0,29.7043,29.8018,29.6848,29.7531,337891.0
2023-09-19 11:20:00,30.51,30.56,30.5,30.55,142713.0,29.7531,29.8018,29.7433,29.7921,142713.0
2023-09-19 11:30:00,30.56,30.56,30.53,30.55,174612.0,29.8018,29.8018,29.7726,29.7921,174612.0
2023-09-19 11:40:00,30.54,30.57,30.5,30.57,121814.0,29.7823,29.8116,29.7433,29.8116,121814.0
2023-09-19 11:50:00,30.57,30.62,30.55,30.59,174905.0,29.8116,29.8603,29.7921,29.8311,174905.0
2023-09-19 12:00:00,30.59,30.6,30.54,30.55,138482.0,29.8311,29.8408,29.7823,29.7921,138482.0
2023-09-19 12:10:00,30.55,30.56,30.52,30.55,146461.0,29.7921,29.8018,29.7628,29.7921,146461.0
2023-09-19 12:20:00,30.56,30.56,30.52,30.55,64748.0,29.8018,29.8018,29.7628,29.7921,64748.0
2023-09-19 12:30:00,30.55,30.56,30.53,30.54,154170.0,29.7921,29.8018,29.7726,29.7823,154170.0
2023-09-19 12:40:00,30.54,30.56,30.51,30.55,92351.0,29.7823,29.8018,29.7531,29.7921,92351.0
2023-09-19 12:50:00,30.55,30.61,30.54,30.6,81387.0,29.7921,29.8506,29.7823,29.8408,81387.0
2023-09-19 13:00:00,30.59,30.62,30.58,30.59,76469.0,29.8311,29.8603,29.8213,29.8311,76469.0
2023-09-19 13:10:00,30.59,30.64,30.58,30.63,82634.0,29.8311,29.8798,29.8213,29.8701,82634.0
2023-09-19 13:20:00,30.63,30.64,30.61,30.62,67688.0,29.8701,29.8798,29.8506,29.8603,67688.0
2023-09-19 13:30:00,30.62,30.7,30.62,30.7,98339.0,29.8603,29.9383,29.8603,29.9383,98339.0
2023-09-19 13:40:00,30.7,30.76,30.68,30.75,107956.0,29.9383,29.9969,29.9188,29.9871,107956.0
2023-09-19 13:50:00,30.75,30.76,30.74,30.76,83771.0,29.9871,29.9969,29.9773,29.9969,83771.0
2023-09-19 14:00:00,30.75,30.78,30.74,30.77,77021.0,29.9871,30.0164,29.9773,30.0066,77021.0
2023-09-19 14:10:00,30.78,30.8,30.75,30.79,195171.0,30.0164,30.0359,29.9871,30.0261,195171.0
2023-09-19 14:20:00,30.79,30.88,30.78,30.87,476462.0,30.0261,30.1139,30.0164,30.1041,476462.0
2023-09-19 14:30:00,30.88,30.99,30.86,30.98,547921.0,30.1139,30.2211,30.0944,30.2114,547921.0
2023-09-19 14:40:00,30.98,31.01,30.93,30.94,442194.0,30.2114,30.2406,30.1626,30.1724,442194.0
2023-09-19 14:50:00,30.94,30.97,30.89,30.89,183850.0,30.1724,30.2016,30.1236,30.1236,183850.0
2023-09-19 15:00:00,30.89,30.9,30.85,30.87,173582.0,30.1236,30.1334,30.0846,30.1041,173582.0
2023-09-19 15:10:00,30.86,30.87,30.82,30.83,153835.0,30.0944,30.1041,30.0554,30.0651,153835.0
2023-09-19 15:20:00,30.84,30.88,30.83,30.87,206914.0,30.0749,30.1139,30.0651,30.1041,206914.0
2023-09-19 15:30:00,30.87,30.87,30.82,30.84,276588.0,30.1041,30.1041,30.0554,30.0749,276588.0
2023-09-19 15:40:00,30.84,30.92,30.83,30.91,209183.0,30.0749,30.1529,30.0651,30.1431,209183.0
2023-09-19 15:50:00,30.91,30.95,30.89,30.92,1428806.0,30.1431,30.1821,30.1236,30.1529,1428806.0
2023-09-20 09:30:00,31.22,31.34,31.17,31.3,292669.0,30.4454,30.5625,30.3967,30.5235,292669.0
2023-09-20 09:40:00,31.3,31.4,31.28,31.4,194492.0,30.5235,30.621,30.504,30.621,194492.0
2023-09-20 09:50:00,31.4,31.43,31.36,31.43,269968.0,30.621,30.6502,30.582,30.6502,269968.0
2023-09-20 10:00:00,31.43,31.46,31.36,31.45,445539.0,30.6502,30.6795,30.582,30.6697,445539.0
2023-09-20 10:10:00,31.45,31.55,31.42,31.55,193678.0,30.6697,30.7673,30.6405,30.7673,193678.0
2023-09-20 10:20:00,31.55,31.56,31.5,31.52,152972.0,30.7673,30.777,30.7185,30.738,152972.0
2023-09-20 10:30:00,31.52,31.52,31.43,31.45,141227.0,30.738,30.738,30.6502,30.6697,141227.0
2023-09-20 10:40:00,31.45,31.51,31.44,31.49,412365.0,30.6697,30.7282,30.66,30.7087,412365.0
2023-09-20 10:50:00,31.48,31.52,31.45,31.5,126780.0,30.699,30.738,30.6697,30.7185,126780.0
2023-09-20 11:00:00,31.5,31.56,31.5,31.56,177281.0,30.7185,30.777,30.7185,30.777,177281.0
2023-09-20 11:10:00,31.56,31.57,31.51,31.53,159620.0,30.777,30.7868,30.7282,30.7477,159620.0
2023-09-20 11:20:00,31.52,31.56,31.49,31.5,142638.0,30.738,30.777,30.7087,30.7185,142638.0
2023-09-20 11:30:00,31.5,31.51,31.43,31.47,324676.0,30.7185,30.7282,30.6502,30.6892,324676.0
2023-09-20 11:40:00,31.46,31.56,31.46,31.54,205665.0,30.6795,30.777,30.6795,30.7575,205665.0
2023-09-20 11:50:00,31.54,31.54,31.5,31.53,113948.0,30.7575,30.7575,30.7185,30.7477,113948.0
2023-09-20 12:00:00,31.53,31.54,31.48,31.51,100914.0,30.7477,30.7575,30.699,30.7282,100914.0
2023-09-20 12:10:00,31.52,31.54,31.51,31.52,77179.0,30.738,30.7575,30.7282,30.738,77179.0
2023-09-20 12:20:00,31.53,31.56,31.52,31.56,81506.0,30.7477,30.777,30.738,30.777,81506.0
2023-09-20 12:30:00,31.56,31.57,31.55,31.56,54724.0,30.777,30.7868,30.7673,30.777,54724.0
2023-09-20 12:40:00,31.56,31.57,31.53,31.55,95911.0,30.777,30.7868,30.7477,30.7673,95911.0
2023-09-20 12:50:00,31.55,31.56,31.53,31.55,59199.0,30.7673,30.777,30.7477,30.7673,59199.0
2023-09-20 13:00:00,31.54,31.56,31.53,31.55,51982.0,30.7575,30.777,30.7477,30.7673,51982.0
2023-09-20 13:10:00,31.55,31.56,31.52,31.54,88865.0,30.7673,30.777,30.738,30.7575,88865.0
2023-09-20 13:20:00,31.53,31.56,31.5,31.52,73213.0,30.7477,30.777,30.7185,30.738,73213.0
2023-09-20 13:30:00,31.52,31.54,31.47,31.48,74301.0,30.738,30.7575,30.6892,30.699,74301.0
2023-09-20 13:40:00,31.48,31.53,31.46,31.51,184872.0,30.699,30.7477,30.6795,30.7282,184872.0
2023-09-20 13:50:00,31.51,31.51,31.48,31.5,140504.0,30.7282,30.7282,30.699,30.7185,140504.0
2023-09-20 14:00:00,31.49,31.5,31.31,31.33,203344.0,30.7087,30.7185,30.5332,30.5527,203344.0
2023-09-20 14:10:00,31.33,31.38,31.31,31.37,145760.0,30.5527,30.6015,30.5332,30.5917,145760.0
2023-09-20 14:20:00,31.37,31.4,31.32,31.38,605428.0,30.5917,30.621,30.543,30.6015,605428.0
2023-09-20 14:30:00,31.38,31.46,31.35,31.43,278247.0,30.6015,30.6795,30.5722,30.6502,278247.0
2023-09-20 14:40:00,31.43,31.45,31.38,31.39,271388.0,30.6502,30.6697,30.6015,30.6112,271388.0
2023-09-20 14:50:00,31.38,31.4,31.3,31.31,290084.0,30.6015,30.621,30.5235,30.5332,290084.0
2023-09-20 15:00:00,31.32,31.41,31.29,31.39,571444.0,30.543,30.6307,30.5137,30.6112,571444.0
2023-09-20 15:10:00,31.38,31.4,31.29,31.32,236527.0,30.6015,30.621,30.5137,30.543,236527.0
2023-09-20 15:20:00,31.32,31.36,31.3,31.36,482702.0,30.543,30.582,30.5235,30.582,482702.0
2023-09-20 15:30:00,31.36,31.37,31.28,31.34,703351.0,30.582,30.5917,30.504,30.5625,703351.0
2023-09-20 15:40:00,31.34,31.38,31.29,31.34,388528.0,30.5625,30.6015,30.5137,30.5625,388528.0
2023-09-20 15:50:00,31.33,31.35,31.29,31.3,1320136.0,30.5527,30.5722,30.5137,30.5235,1320136.0
2023-09-21 09:30:00,31.14,31.26,30.96,30.98,327493.0,30.3674,30.4844,30.1919,30.2114,327493.0
2023-09-21 09:40:00,30.98,31.15,30.96,31.14,175348.0,30.2114,30.3772,30.1919,30.3674,175348.0
2023-09-21 09:50:00,31.13,31.24,31.12,31.14,215646.0,30.3577,30.4649,30.3479,30.3674,215646.0
2023-09-21 10:00:00,31.14,31.26,31.1,31.26,645090.0,30.3674,30.4844,30.3284,30.4844,645090.0
2023-09-21 10:10:00,31.26,31.32,31.19,31.2,285306.0,30.4844,30.543,30.4162,30.4259,285306.0
2023-09-21 10:20:00,31.2,31.25,31.17,31.19,228209.0,30.4259,30.4747,30.3967,30.4162,228209.0
2023-09-21 10:30:00,31.2,31.23,31.16,31.23,199449.0,30.4259,30.4552,30.3869,30.4552,199449.0
2023-09-21 10:40:00,31.23,31.32,31.22,31.31,310994.0,30.4552,30.543,30.4454,30.5332,310994.0
2023-09-21 10:50:00,31.31,31.36,31.24,31.26,379076.0,30.5332,30.582,30.4649,30.4844,379076.0
2023-09-21 11:00:00,31.26,31.35,31.25,31.32,241848.0,30.4844,30.5722,30.4747,30.543,241848.0
2023-09-21 11:10:00,31.32,31.35,31.27,31.32,383163.0,30.543,30.5722,30.4942,30.543,383163.0
2023-09-21 11:20:00,31.31,31.39,31.31,31.35,400354.0,30.5332,30.6112,30.5332,30.5722,400354.0
2023-09-21 11:30:00,31.34,31.36,31.24,31.25,361029.0,30.5625,30.582,30.4649,30.4747,361029.0
2023-09-21 11:40:00,31.25,31.29,31.23,31.27,162571.0,30.4747,30.5137,30.4552,30.4942,162571.0
2023-09-21 11:50:00,31.28,31.31,31.25,31.28,175403.0,30.504,30.5332,30.4747,30.504,175403.0
2023-09-21 12:00:00,31.28,31.29,31.26,31.29,103876.0,30.504,30.5137,30.4844,30.5137,103876.0
2023-09-21 12:10:00,31.29,31.31,31.22,31.23,86380.0,30.5137,30.5332,30.4454,30.4552,86380.0
2023-09-21 12:20:00,31.23,31.24,31.18,31.18,86249.0,30.4552,30.4649,30.4064,30.4064,86249.0
2023-09-21 12:30:00,31.18,31.19,31.15,31.16,139432.0,30.4064,30.4162,30.3772,30.3869,139432.0
2023-09-21 12:40:00,31.16,31.19,31.14,31.17,137786.0,30.3869,30.4162,30.3674,30.3967,137786.0
2023-09-21 12:50:00,31.17,31.2,31.15,31.19,216321.0,30.3967,30.4259,30.3772,30.4162,216321.0
2023-09-21 13:00:00,31.19,31.25,31.18,31.23,96291.0,30.4162,30.4747,30.4064,30.4552,96291.0
2023-09-21 13:10:00,31.23,31.25,31.21,31.23,111322.0,30.4552,30.4747,30.4357,30.4552,111322.0
2023-09-21 13:20:00,31.24,31.32,31.22,31.3,281335.0,30.4649,30.543,30.4454,30.5235,281335.0
2023-09-21 13:30:00,31.3,31.32,31.29,31.3,100960.0,30.5235,30.543,30.5137,30.5235,100960.0
2023-09-21 13:40:00,31.3,31.32,31.25,31.27,167979.0,30.5235,30.543,30.4747,30.4942,167979.0
2023-09-21 13:50:00,31.26,31.29,31.26,31.29,118515.0,30.4844,30.5137,30.4844,30.5137,118515.0
2023-09-21 14:00:00,31.29,31.29,31.25,31.25,108965.0,30.5137,30.5137,30.4747,30.4747,108965.0
2023-09-21 14:10:00,31.25,31.27,31.21,31.24,75192.0,30.4747,30.4942,30.4357,30.4649,75192.0
2023-09-21 14:20:00,31.24,31.25,31.22,31.23,85954.0,30.4649,30.4747,30.4454,30.4552,85954.0
2023-09-21 14:30:00,31.23,31.26,31.2,31.24,197321.0,30.4552,30.4844,30.4259,30.4649,197321.0
2023-09-21 14:40:00,31.25,31.26,31.21,31.21,167802.0,30.4747,30.4844,30.4357,30.4357,167802.0
2023-09-21 14:50:00,31.21,31.23,31.19,31.19,119448.0,30.4357,30.4552,30.4162,30.4162,119448.0
2023-09-21 15:00:00,31.2,31.25,31.19,31.25,168441.0,30.4259,30.4747,30.4162,30.4747,168441.0
2023-09-21 15:10:00,31.25,31.25,31.14,31.15,172451.0,30.4747,30.4747,30.3674,30.3772,172451.0
2023-09-21 15:20:00,31.15,31.17,31.09,31.1,285930.0,30.3772,30.3967,30.3187,30.3284,285930.0
2023-09-21 15:30:00,31.1,31.17,31.08,31.13,301211.0,30.3284,30.3967,30.3089,30.3577,301211.0
2023-09-21 15:40:00,31.13,31.14,31.08,31.09,318403.0,30.3577,30.3674,30.3089,30.3187,318403.0
2023-09-21 15:50:00,31.09,31.09,31.01,31.02,1291830.0,30.3187,30.3187,30.2406,30.2504,1291830.0
2023-09-22 09:30:00,31.0,31.51,30.97,31.48,420930.0,30.2309,30.7282,30.2016,30.699,420930.0
2023-09-22 09:40:00,31.48,31.51,31.33,31.33,264848.0,30.699,30.7282,30.5527,30.5527,264848.0
2023-09-22 09:50:00,31.33,31.36,31.24,31.35,217098.0,30.5527,30.582,30.4649,30.5722,217098.0
2023-09-22 10:00:00,31.35,31.38,31.32,31.36,109888.0,30.5722,30.6015,30.543,30.582,109888.0
2023-09-22 10:10:00,31.36,31.36,31.25,31.3,236700.0,30.582,30.582,30.4747,30.5235,236700.0
2023-09-22 10:20:00,31.31,31.4,31.28,31.36,287973.0,30.5332,30.621,30.504,30.582,287973.0
2023-09-22 10:30:00,31.36,31.41,31.35,31.37,185560.0,30.582,30.6307,30.5722,30.5917,185560.0
2023-09-22 10:40:00,31.37,31.38,31.35,31.38,194792.0,30.5917,30.6015,30.5722,30.6015,194792.0
2023-09-22 10:50:00,31.38,31.45,31.37,31.4,226899.0,30.6015,30.6697,30.5917,30.621,226899.0
2023-09-22 11:00:00,31.4,31.4,31.29,31.31,331105.0,30.621,30.621,30.5137,30.5332,331105.0
2023-09-22 11:10:00,31.31,31.35,31.28,31.29,127745.0,30.5332,30.5722,30.504,30.5137,127745.0
2023-09-22 11:20:00,31.29,31.3,31.25,31.28,105372.0,30.5137,30.5235,30.4747,30.504,105372.0
2023-09-22 11:30:00,31.29,31.35,31.27,31.35,313193.0,30.5137,30.5722,30.4942,30.5722,313193.0
2023-09-22 11:40:00,31.35,31.36,31.32,31.34,280950.0,30.5722,30.582,30.543,30.5625,280950.0
2023-09-22 11:50:00,31.34,31.37,31.31,31.32,254762.0,30.5625,30.5917,30.5332,30.543,254762.0
2023-09-22 12:00:00,31.31,31.31,31.23,31.24,240390.0,30.5332,30.5332,30.4552,30.4649,240390.0
2023-09-22 12:10:00,31.24,31.29,31.21,31.29,276462.0,30.4649,30.5137,30.4357,30.5137,276462.0
2023-09-22 12:20:00,31.29,31.29,31.25,31.27,243461.0,30.5137,30.5137,30.4747,30.4942,243461.0
2023-09-22 12:30:00,31.27,31.31,31.26,31.28,148086.0,30.4942,30.5332,30.4844,30.504,148086.0
2023-09-22 12:40:00,31.28,31.28,31.21,31.21,112992.0,30.504,30.504,30.4357,30.4357,112992.0
2023-09-22 12:50:00,31.21,31.28,31.19,31.25,299380.0,30.4357,30.504,30.4162,30.4747,299380.0
2023-09-22 13:00:00,31.25,31.26,31.19,31.2,99131.0,30.4747,30.4844,30.4162,30.4259,99131.0
2023-09-22 13:10:00,31.2,31.26,31.19,31.24,155213.0,30.4259,30.4844,30.4162,30.4649,155213.0
2023-09-22 13:20:00,31.24,31.27,31.21,31.26,321310.0,30.4649,30.4942,30.4357,30.4844,321310.0
2023-09-22 13:30:00,31.26,31.28,31.2,31.21,161339.0,30.4844,30.504,30.4259,30.4357,161339.0
2023-09-22 13:40:00,31.21,31.22,31.17,31.2,170200.0,30.4357,30.4454,30.3967,30.4259,170200.0
2023-09-22 13:50:00,31.21,31.26,31.21,31.26,180186.0,30.4357,30.4844,30.4357,30.4844,180186.0
2023-09-22 14:00:00,31.26,31.26,31.2,31.21,167808.0,30.4844,30.4844,30.4259,30.4357,167808.0
2023-09-22 14:10:00,31.21,31.21,31.15,31.16,223544.0,30.4357,30.4357,30.3772,30.3869,223544.0
2023-09-22 14:20:00,31.16,31.19,31.15,31.18,193189.0,30.3869,30.4162,30.3772,30.4064,193189.0
2023-09-22 14:30:00,31.18,31.19,31.16,31.17,172995.0,30.4064,30.4162,30.3869,30.3967,172995.0
2023-09-22 14:40:00,31.18,31.18,31.12,31.13,191256.0,30.4064,30.4064,30.3479,30.3577,191256.0
2023-09-22 14:50:00,31.14,31.17,31.12,31.15,228311.0,30.3674,30.3967,30.3479,30.3772,228311.0
2023-09-22 15:00:00,31.15,31.3,31.14,31.3,213558.0,30.3772,30.5235,30.3674,30.5235,213558.0
2023-09-22 15:10:00,31.3,31.34,31.29,31.31,232535.0,30.5235,30.5625,30.5137,30.5332,232535.0
2023-09-22 15:20:00,31.31,31.35,31.29,31.29,222328.0,30.5332,30.5722,30.5137,30.5137,222328.0
2023-09-22 15:30:00,31.3,31.3,31.24,31.24,334884.0,30.5235,30.5235,30.4649,30.4649,334884.0
2023-09-22 15:40:00,31.24,31.25,31.16,31.16,364213.0,30.4649,30.4747,30.3869,30.3869,364213.0
2023-09-22 15:50:00,31.16,31.26,31.12,31.18,2348312.0,30.3869,30.4844,30.3479,30.4064,2348312.0
2023-09-25 09:30:00,31.05,31.2,31.04,31.07,221870.0,30.2797,30.4259,30.2699,30.2992,221870.0
2023-09-25 09:40:00,31.07,31.13,31.05,31.13,191224.0,30.2992,30.3577,30.2797,30.3577,191224.0
2023-09-25 09:50:00,31.13,31.21,31.12,31.21,164300.0,30.3577,30.4357,30.3479,30.4357,164300.0
2023-09-25 10:00:00,31.21,31.21,31.13,31.18,141699.0,30.4357,30.4357,30.3577,30.4064,141699.0
2023-09-25 10:10:00,31.19,31.25,31.17,31.24,106634.0,30.4162,30.4747,30.3967,30.4649,106634.0
2023-09-25 10:20:00,31.23,31.25,31.19,31.2,159302.0,30.4552,30.4747,30.4162,30.4259,159302.0
2023-09-25 10:30:00,31.19,31.27,31.19,31.27,155024.0,30.4162,30.4942,30.4162,30.4942,155024.0
2023-09-25 10:40:00,31.26,31.28,31.24,31.27,83740.0,30.4844,30.504,30.4649,30.4942,83740.0
2023-09-25 10:50:00,31.27,31.28,31.19,31.21,113708.0,30.4942,30.504,30.4162,30.4357,113708.0
2023-09-25 11:00:00,31.21,31.27,31.2,31.26,153642.0,30.4357,30.4942,30.4259,30.4844,153642.0
2023-09-25 11:10:00,31.26,31.27,31.21,31.27,141065.0,30.4844,30.4942,30.4357,30.4942,141065.0
2023-09-25 11:20:00,31.26,31.28,31.24,31.26,110933.0,30.4844,30.504,30.4649,30.4844,110933.0
2023-09-25 11:30:00,31.26,31.3,31.26,31.28,78493.0,30.4844,30.5235,30.4844,30.504,78493.0
2023-09-25 11:40:00,31.28,31.33,31.27,31.31,80015.0,30.504,30.5527,30.4942,30.5332,80015.0
2023-09-25 11:50:00,31.31,31.32,31.28,31.29,86610.0,30.5332,30.543,30.504,30.5137,86610.0
2023-09-25 12:00:00,31.3,31.3,31.25,31.26,73134.0,30.5235,30.5235,30.4747,30.4844,73134.0
2023-09-25 12:10:00,31.25,31.27,31.22,31.27,117546.0,30.4747,30.4942,30.4454,30.4942,117546.0
2023-09-25 12:20:00,31.27,31.3,31.24,31.28,206973.0,30.4942,30.5235,30.4649,30.504,206973.0
2023-09-25 12:30:00,31.28,31.3,31.19,31.2,258513.0,30.504,30.5235,30.4162,30.4259,258513.0
2023-09-25 12:40:00,31.2,31.22,31.16,31.17,138011.0,30.4259,30.4454,30.3869,30.3967,138011.0
2023-09-25 12:50:00,31.17,31.17,31.09,31.13,155948.0,30.3967,30.3967,30.3187,30.3577,155948.0
2023-09-25 13:00:00,31.12,31.12,31.04,31.09,238683.0,30.3479,30.3479,30.2699,30.3187,238683.0
2023-09-25 13:10:00,31.09,31.18,31.07,31.14,146292.0,30.3187,30.4064,30.2992,30.3674,146292.0
2023-09-25 13:20:00,31.13,31.16,31.12,31.15,106058.0,30.3577,30.3869,30.3479,30.3772,106058.0
2023-09-25 13:30:00,31.15,31.19,31.13,31.19,100422.0,30.3772,30.4162,30.3577,30.4162,100422.0
2023-09-25 13:40:00,31.19,31.21,31.16,31.18,122016.0,30.4162,30.4357,30.3869,30.4064,122016.0
2023-09-25 13:50:00,31.18,31.22,31.15,31.21,152016.0,30.4064,30.4454,30.3772,30.4357,152016.0
2023-09-25 14:00:00,31.21,31.24,31.18,31.21,107288.0,30.4357,30.4649,30.4064,30.4357,107288.0
2023-09-25 14:10:00,31.2,31.23,31.18,31.19,101352.0,30.4259,30.4552,30.4064,30.4162,101352.0
2023-09-25 14:20:00,31.19,31.2,31.1,31.11,107282.0,30.4162,30.4259,30.3284,30.3382,107282.0
2023-09-25 14:30:00,31.11,31.16,31.08,31.14,110254.0,30.3382,30.3869,30.3089,30.3674,110254.0
2023-09-25 14:40:00,31.14,31.16,31.1,31.13,167005.0,30.3674,30.3869,30.3284,30.3577,167005.0
2023-09-25 14:50:00,31.14,31.14,31.06,31.06,102289.0,30.3674,30.3674,30.2894,30.2894,102289.0
2023-09-25 15:00:00,31.06,31.07,30.96,30.97,421093.0,30.2894,30.2992,30.1919,30.2016,421093.0
2023-09-25 15:10:00,30.98,31.1,30.96,31.1,184297.0,30.2114,30.3284,30.1919,30.3284,184297.0
2023-09-25 15:20:00,31.1,31.1,31.02,31.08,296637.0,30.3284,30.3284,30.2504,30.3089,296637.0
2023-09-25 15:30:00,31.08,31.13,31.05,31.11,236188.0,30.3089,30.3577,30.2797,30.3382,236188.0
2023-09-25 15:40:00,31.11,31.12,31.06,31.11,234146.0,30.3382,30.3479,30.2894,30.3382,234146.0
2023-09-25 15:50:00,31.11,31.16,31.07,31.15,831651.0,30.3382,30.3869,30.2992,30.3772,831651.0
2023-09-26 09:30:00,31.03,31.05,30.97,31.02,194099.0,30.2602,30.2797,30.2016,30.2504,194099.0
2023-09-26 09:40:00,31.02,31.02,30.88,30.92,146202.0,30.2504,30.2504,30.1139,30.1529,146202.0
2023-09-26 09:50:00,30.92,30.92,30.78,30.82,256580.0,30.1529,30.1529,30.0164,30.0554,256580.0
2023-09-26 10:00:00,30.82,30.84,30.72,30.76,270550.0,30.0554,30.0749,29.9578,29.9969,270550.0
2023-09-26 10:10:00,30.77,30.83,30.73,30.76,202564.0,30.0066,30.0651,29.9676,29.9969,202564.0
2023-09-26 10:20:00,30.75,30.87,30.74,30.85,154061.0,29.9871,30.1041,29.9773,30.0846,154061.0
2023-09-26 10:30:00,30.84,30.85,30.69,30.7,258292.0,30.0749,30.0846,29.9286,29.9383,258292.0
2023-09-26 10:40:00,30.7,30.72,30.64,30.65,255335.0,29.9383,29.9578,29.8798,29.8896,255335.0
2023-09-26 10:50:00,30.65,30.81,30.64,30.8,286763.0,29.8896,30.0456,29.8798,30.0359,286763.0
2023-09-26 11:00:00,30.8,30.86,30.8,30.85,117125.0,30.0359,30.0944,30.0359,30.0846,117125.0
2023-09-26 11:10:00,30.85,30.91,30.84,30.89,98006.0,30.0846,30.1431,30.0749,30.1236,98006.0
2023-09-26 11:20:00,30.89,30.91,30.82,30.83,131272.0,30.1236,30.1431,30.0554,30.0651,131272.0
2023-09-26 11:30:00,30.82,30.89,30.82,30.87,125409.0,30.0554,30.1236,30.0554,30.1041,125409.0
2023-09-26 11:40:00,30.86,30.87,30.83,30.87,90128.0,30.0944,30.1041,30.0651,30.1041,90128.0
2023-09-26 11:50:00,30.86,30.93,30.86,30.93,101758.0,30.0944,30.1626,30.0944,30.1626,101758.0
2023-09-26 12:00:00,30.93,30.94,30.86,30.9,58149.0,30.1626,30.1724,30.0944,30.1334,58149.0
2023-09-26 12:10:00,30.89,30.91,30.88,30.9,63075.0,30.1236,30.1431,30.1139,30.1334,63075.0
2023-09-26 12:20:00,30.9,30.92,30.89,30.9,76434.0,30.1334,30.1529,30.1236,30.1334,76434.0
2023-09-26 12:30:00,30.91,30.92,30.87,30.89,105533.0,30.1431,30.1529,30.1041,30.1236,105533.0
2023-09-26 12:40:00,30.88,30.9,30.87,30.9,86588.0,30.1139,30.1334,30.1041,30.1334,86588.0
2023-09-26 12:50:00,30.9,30.92,30.89,30.89,107213.0,30.1334,30.1529,30.1236,30.1236,107213.0
2023-09-26 13:00:00,30.89,30.9,30.83,30.89,127805.0,30.1236,30.1334,30.0651,30.1236,127805.0
2023-09-26 13:10:00,30.89,30.9,30.83,30.84,74299.0,30.1236,30.1334,30.0651,30.0749,74299.0
2023-09-26 13:20:00,30.84,30.85,30.8,30.8,95355.0,30.0749,30.0846,30.0359,30.0359,95355.0
2023-09-26 13:30:00,30.8,30.81,30.74,30.75,113458.0,30.0359,30.0456,29.9773,29.9871,113458.0
2023-09-26 13:40:00,30.75,30.75,30.7,30.72,116151.0,29.9871,29.9871,29.9383,29.9578,116151.0
2023-09-26 13:50:00,30.72,30.77,30.71,30.75,106319.0,29.9578,30.0066,29.9481,29.9871,106319.0
2023-09-26 14:00:00,30.75,30.75,30.71,30.72,100847.0,29.9871,29.9871,29.9481,29.9578,100847.0
2023-09-26 14:10:00,30.72,30.74,30.7,30.71,111348.0,29.9578,29.9773,29.9383,29.9481,111348.0
2023-09-26 14:20:00,30.72,30.75,30.7,30.73,120756.0,29.9578,29.9871,29.9383,29.9676,120756.0
2023-09-26 14:30:00,30.73,30.76,30.73,30.74,153544.0,29.9676,29.9969,29.9676,29.9773,153544.0
2023-09-26 14:40:00,30.75,30.76,30.7,30.71,172896.0,29.9871,29.9969,29.9383,29.9481,172896.0
2023-09-26 14:50:00,30.71,30.75,30.7,30.74,133152.0,29.9481,29.9871,29.9383,29.9773,133152.0
2023-09-26 15:00:00,30.73,30.76,30.71,30.73,179048.0,29.9676,29.9969,29.9481,29.9676,179048.0
2023-09-26 15:10:00,30.73,30.75,30.69,30.7,217876.0,29.9676,29.9871,29.9286,29.9383,217876.0
2023-09-26 15:20:00,30.7,30.71,30.63,30.64,185088.0,29.9383,29.9481,29.8701,29.8798,185088.0
2023-09-26 15:30:00,30.64,30.65,30.61,30.62,236850.0,29.8798,29.8896,29.8506,29.8603,236850.0
2023-09-26 15:40:00,30.62,30.66,30.59,30.61,250830.0,29.8603,29.8993,29.8311,29.8506,250830.0
2023-09-26 15:50:00,30.6,30.65,30.58,30.62,1042798.0,29.8408,29.8896,29.8213,29.8603,1042798.0
2023-09-27 09:30:00,30.66,30.7,30.45,30.46,264933.0,29.8993,29.9383,29.6945,29.7043,264933.0
2023-09-27 09:40:00,30.46,30.49,30.31,30.32,219259.0,29.7043,29.7335,29.558,29.5678,219259.0
2023-09-27 09:50:00,30.32,30.41,30.32,30.39,195774.0,29.5678,29.6555,29.5678,29.636,195774.0
2023-09-27 10:00:00,30.39,30.39,30.2,30.21,313386.0,29.636,29.636,29.4507,29.4605,313386.0
2023-09-27 10:10:00,30.21,30.27,30.13,30.14,378730.0,29.4605,29.519,29.3825,29.3922,378730.0
2023-09-27 10:20:00,30.15,30.31,30.14,30.27,194946.0,29.402,29.558,29.3922,29.519,194946.0
2023-09-27 10:30:00,30.26,30.28,30.2,30.25,157161.0,29.5093,29.5288,29.4507,29.4995,157161.0
2023-09-27 10:40:00,30.25,30.29,30.18,30.28,123225.0,29.4995,29.5385,29.4312,29.5288,123225.0
2023-09-27 10:50:00,30.29,30.29,30.17,30.19,149599.0,29.5385,29.5385,29.4215,29.441,149599.0
2023-09-27 11:00:00,30.19,30.25,30.16,30.24,163265.0,29.441,29.4995,29.4117,29.4898,163265.0
2023-09-27 11:10:00,30.24,30.25,30.17,30.18,197792.0,29.4898,29.4995,29.4215,29.4312,197792.0
2023-09-27 11:20:00,30.17,30.17,30.11,30.15,247528.0,29.4215,29.4215,29.363,29.402,247528.0
2023-09-27 11:30:00,30.15,30.25,30.15,30.19,121647.0,29.402,29.4995,29.402,29.441,121647.0
2023-09-27 11:40:00,30.18,30.21,30.13,30.18,234555.0,29.4312,29.4605,29.3825,29.4312,234555.0
2023-09-27 11:50:00,30.18,30.28,30.17,30.26,266268.0,29.4312,29.5288,29.4215,29.5093,266268.0
2023-09-27 12:00:00,30.27,30.27,30.17,30.23,151735.0,29.519,29.519,29.4215,29.48,151735.0
2023-09-27 12:10:00,30.24,30.24,30.2,30.23,84502.0,29.4898,29.4898,29.4507,29.48,84502.0
2023-09-27 12:20:00,30.23,30.25,30.2,30.23,101387.0,29.48,29.4995,29.4507,29.48,101387.0
2023-09-27 12:30:00,30.24,30.3,30.23,30.26,171081.0,29.4898,29.5483,29.48,29.5093,171081.0
2023-09-27 12:40:00,30.26,30.31,30.24,30.3,107492.0,29.5093,29.558,29.4898,29.5483,107492.0
2023-09-27 12:50:00,30.29,30.3,30.24,30.25,146655.0,29.5385,29.5483,29.4898,29.4995,146655.0
2023-09-27 13:00:00,30.25,30.29,30.24,30.26,112396.0,29.4995,29.5385,29.4898,29.5093,112396.0
2023-09-27 13:10:00,30.26,30.26,30.16,30.18,133966.0,29.5093,29.5093,29.4117,29.4312,133966.0
2023-09-27 13:20:00,30.18,30.18,30.09,30.11,139298.0,29.4312,29.4312,29.3435,29.363,139298.0
2023-09-27 13:30:00,30.11,30.12,30.07,30.09,131449.0,29.363,29.3727,29.324,29.3435,131449.0
2023-09-27 13:40:00,30.09,30.1,30.02,30.08,189707.0,29.3435,29.3532,29.2752,29.3337,189707.0
2023-09-27 13:50:00,30.08,30.13,30.07,30.13,141620.0,29.3337,29.3825,29.324,29.3825,141620.0
2023-09-27 14:00:00,30.13,30.14,30.08,30.09,132913.0,29.3825,29.3922,29.3337,29.3435,132913.0
2023-09-27 14:10:00,30.08,30.08,30.05,30.07,132814.0,29.3337,29.3337,29.3045,29.324,132814.0
2023-09-27 14:20:00,30.06,30.17,30.05,30.17,229015.0,29.3142,29.4215,29.3045,29.4215,229015.0
2023-09-27 14:30:00,30.17,30.25,30.16,30.25,133721.0,29.4215,29.4995,29.4117,29.4995,133721.0
2023-09-27 14:40:00,30.25,30.29,30.23,30.27,263902.0,29.4995,29.5385,29.48,29.519,263902.0
2023-09-27 14:50:00,30.26,30.3,30.25,30.28,148497.0,29.5093,29.5483,29.4995,29.5288,148497.0
2023-09-27 15:00:00,30.28,30.38,30.25,30.36,241605.0,29.5288,29.6263,29.4995,29.6068,241605.0
2023-09-27 15:10:00,30.35,30.39,30.3,30.3,193096.0,29.597,29.636,29.5483,29.5483,193096.0
2023-09-27 15:20:00,30.31,30.37,30.3,30.35,182023.0,29.558,29.6165,29.5483,29.597,182023.0
2023-09-27 15:30:00,30.35,30.35,30.28,30.3,177854.0,29.597,29.597,29.5288,29.5483,177854.0
2023-09-27 15:40:00,30.3,30.3,30.23,30.26,295544.0,29.5483,29.5483,29.48,29.5093,295544.0
2023-09-27 15:50:00,30.26,30.33,30.24,30.3,1212264.0,29.5093,29.5775,29.4898,29.5483,1212264.0
2023-09-28 09:30:00,30.28,30.43,30.28,30.34,164830.0,29.5288,29.675,29.5288,29.5873,164830.0
2023-09-28 09:40:00,30.35,30.37,30.22,30.22,141975.0,29.597,29.6165,29.4702,29.4702,141975.0
2023-09-28 09:50:00,30.22,30.34,30.22,30.33,147933.0,29.4702,29.5873,29.4702,29.5775,147933.0
2023-09-28 10:00:00,30.34,30.44,30.33,30.39,172930.0,29.5873,29.6848,29.5775,29.636,172930.0
2023-09-28 10:10:00,30.38,30.54,30.37,30.54,267018.0,29.6263,29.7823,29.6165,29.7823,267018.0
2023-09-28 10:20:00,30.55,30.57,30.49,30.54,176918.0,29.7921,29.8116,29.7335,29.7823,176918.0
2023-09-28 10:30:00,30.54,30.6,30.48,30.6,182700.0,29.7823,29.8408,29.7238,29.8408,182700.0
2023-09-28 10:40:00,30.59,30.68,30.54,30.67,135269.0,29.8311,29.9188,29.7823,29.9091,135269.0
2023-09-28 10:50:00,30.68,30.69,30.59,30.61,149500.0,29.9188,29.9286,29.8311,29.8506,149500.0
2023-09-28 11:00:00,30.61,30.7,30.59,30.7,127585.0,29.8506,29.9383,29.8311,29.9383,127585.0
2023-09-28 11:10:00,30.7,30.7,30.62,30.63,106078.0,29.9383,29.9383,29.8603,29.8701,106078.0
2023-09-28 11:20:00,30.63,30.67,30.6,30.65,80898.0,29.8701,29.9091,29.8408,29.8896,80898.0
2023-09-28 11:30:00,30.65,30.71,30.62,30.64,167256.0,29.8896,29.9481,29.8603,29.8798,167256.0
2023-09-28 11:40:00,30.64,30.76,30.62,30.73,262132.0,29.8798,29.9969,29.8603,29.9676,262132.0
2023-09-28 11:50:00,30.72,30.76,30.66,30.69,143505.0,29.9578,29.9969,29.8993,29.9286,143505.0
2023-09-28 12:00:00,30.69,30.69,30.62,30.63,86796.0,29.9286,29.9286,29.8603,29.8701,86796.0
2023-09-28 12:10:00,30.63,30.64,30.6,30.62,113210.0,29.8701,29.8798,29.8408,29.8603,113210.0
2023-09-28 12:20:00,30.62,30.69,30.59,30.68,90163.0,29.8603,29.9286,29.8311,29.9188,90163.0
2023-09-28 12:30:00,30.68,30.73,30.66,30.7,118075.0,29.9188,29.9676,29.8993,29.9383,118075.0
2023-09-28 12:40:00,30.7,30.71,30.63,30.64,61169.0,29.9383,29.9481,29.8701,29.8798,61169.0
2023-09-28 12:50:00,30.64,30.65,30.59,30.63,160256.0,29.8798,29.8896,29.8311,29.8701,160256.0
2023-09-28 13:00:00,30.63,30.68,30.62,30.67,76182.0,29.8701,29.9188,29.8603,29.9091,76182.0
2023-09-28 13:10:00,30.68,30.69,30.63,30.65,115626.0,29.9188,29.9286,29.8701,29.8896,115626.0
2023-09-28 13:20:00,30.65,30.67,30.64,30.65,94923.0,29.8896,29.9091,29.8798,29.8896,94923.0
2023-09-28 13:30:00,30.64,30.65,30.6,30.63,89720.0,29.8798,29.8896,29.8408,29.8701,89720.0
2023-09-28 13:40:00,30.64,30.67,30.61,30.66,88183.0,29.8798,29.9091,29.8506,29.8993,88183.0
2023-09-28 13:50:00,30.66,30.66,30.61,30.65,99806.0,29.8993,29.8993,29.8506,29.8896,99806.0
2023-09-28 14:00:00,30.65,30.67,30.62,30.66,81075.0,29.8896,29.9091,29.8603,29.8993,81075.0
2023-09-28 14:10:00,30.66,30.74,30.64,30.73,74859.0,29.8993,29.9773,29.8798,29.9676,74859.0
2023-09-28 14:20:00,30.73,30.74,30.7,30.71,186112.0,29.9676,29.9773,29.9383,29.9481,186112.0
2023-09-28 14:30:00,30.71,30.71,30.58,30.6,78864.0,29.9481,29.9481,29.8213,29.8408,78864.0
2023-09-28 14:40:00,30.6,30.67,30.59,30.67,131153.0,29.8408,29.9091,29.8311,29.9091,131153.0
2023-09-28 14:50:00,30.66,30.7,30.64,30.7,112617.0,29.8993,29.9383,29.8798,29.9383,112617.0
2023-09-28 15:00:00,30.7,30.74,30.7,30.73,97226.0,29.9383,29.9773,29.9383,29.9676,97226.0
2023-09-28 15:10:00,30.73,30.77,30.72,30.75,128398.0,29.9676,30.0066,29.9578,29.9871,128398.0
2023-09-28 15:20:00,30.75,30.82,30.75,30.82,131262.0,29.9871,30.0554,29.9871,30.0554,131262.0
2023-09-28 15:30:00,30.82,30.82,30.64,30.64,235380.0,30.0554,30.0554,29.8798,29.8798,235380.0
2023-09-28 15:40:00,30.64,30.7,30.61,30.62,297201.0,29.8798,29.9383,29.8506,29.8603,297201.0
2023-09-28 15:50:00,30.62,30.65,30.55,30.58,1103833.0,29.8603,29.8896,29.7921,29.8213,1103833.0
2023-09-29 09:30:00,30.96,31.14,30.88,30.89,464797.0,30.1919,30.3674,30.1139,30.1236,464797.0
2023-09-29 09:40:00,30.9,30.93,30.84,30.92,282596.0,30.1334,30.1626,30.0749,30.1529,282596.0
2023-09-29 09:50:00,30.92,31.12,30.89,31.07,272504.0,30.1529,30.3479,30.1236,30.2992,272504.0
2023-09-29 10:00:00,31.07,31.17,31.05,31.15,325266.0,30.2992,30.3967,30.2797,30.3772,325266.0
2023-09-29 10:10:00,31.15,31.17,31.11,31.14,228642.0,30.3772,30.3967,30.3382,30.3674,228642.0
2023-09-29 10:20:00,31.15,31.16,31.02,31.08,219490.0,30.3772,30.3869,30.2504,30.3089,219490.0
2023-09-29 10:30:00,31.08,31.1,31.02,31.03,171779.0,30.3089,30.3284,30.2504,30.2602,171779.0
2023-09-29 10:40:00,31.03,31.13,31.02,31.1,161901.0,30.2602,30.3577,30.2504,30.3284,161901.0
2023-09-29 10:50:00,31.1,31.12,31.05,31.09,163245.0,30.3284,30.3479,30.2797,30.3187,163245.0
2023-09-29 11:00:00,31.09,31.09,31.04,31.07,103520.0,30.3187,30.3187,30.2699,30.2992,103520.0
2023-09-29 11:10:00,31.07,31.09,31.04,31.07,96243.0,30.2992,30.3187,30.2699,30.2992,96243.0
2023-09-29 11:20:00,31.07,31.15,31.06,31.08,317141.0,30.2992,30.3772,30.2894,30.3089,317141.0
2023-09-29 11:30:00,31.08,31.12,31.02,31.03,172285.0,30.3089,30.3479,30.2504,30.2602,172285.0
2023-09-29 11:40:00,31.03,31.04,30.94,30.95,125931.0,30.2602,30.2699,30.1724,30.1821,125931.0
2023-09-29 11:50:00,30.94,30.94,30.88,30.93,117997.0,30.1724,30.1724,30.1139,30.1626,117997.0
2023-09-29 12:00:00,30.93,31.01,30.91,30.99,208003.0,30.1626,30.2406,30.1431,30.2211,208003.0
2023-09-29 12:10:00,30.99,31.03,30.93,31.01,122196.0,30.2211,30.2602,30.1626,30.2406,122196.0
2023-09-29 12:20:00,31.01,31.07,31.0,31.07,125612.0,30.2406,30.2992,30.2309,30.2992,125612.0
2023-09-29 12:30:00,31.06,31.07,31.01,31.01,87900.0,30.2894,30.2992,30.2406,30.2406,87900.0
2023-09-29 12:40:00,31.01,31.07,31.0,31.01,171807.0,30.2406,30.2992,30.2309,30.2406,171807.0
2023-09-29 12:50:00,31.01,31.01,30.95,30.99,85358.0,30.2406,30.2406,30.1821,30.2211,85358.0
2023-09-29 13:00:00,30.99,30.99,30.86,30.88,129955.0,30.2211,30.2211,30.0944,30.1139,129955.0
2023-09-29 13:10:00,30.88,30.89,30.81,30.83,142826.0,30.1139,30.1236,30.0456,30.0651,142826.0
2023-09-29 13:20:00,30.83,30.89,30.82,30.89,102071.0,30.0651,30.1236,30.0554,30.1236,102071.0
2023-09-29 13:30:00,30.88,30.92,30.87,30.91,105141.0,30.1139,30.1529,30.1041,30.1431,105141.0
2023-09-29 13:40:00,30.91,30.92,30.85,30.86,116115.0,30.1431,30.1529,30.0846,30.0944,116115.0
2023-09-29 13:50:00,30.86,30.89,30.82,30.83,125348.0,30.0944,30.1236,30.0554,30.0651,125348.0
2023-09-29 14:00:00,30.83,30.88,30.79,30.82,215710.0,30.0651,30.1139,30.0261,30.0554,215710.0
2023-09-29 14:10:00,30.82,30.85,30.81,30.84,166222.0,30.0554,30.0846,30.0456,30.0749,166222.0
2023-09-29 14:20:00,30.84,30.86,30.78,30.79,257588.0,30.0749,30.0944,30.0164,30.0261,257588.0
2023-09-29 14:30:00,30.78,30.81,30.76,30.79,161285.0,30.0164,30.0456,29.9969,30.0261,161285.0
2023-09-29 14:40:00,30.8,30.87,30.79,30.86,191405.0,30.0359,30.1041,30.0261,30.0944,191405.0
2023-09-29 14:50:00,30.86,30.96,30.82,30.96,164593.0,30.0944,30.1919,30.0554,30.1919,164593.0
2023-09-29 15:00:00,30.96,30.99,30.87,30.88,164334.0,30.1919,30.2211,30.1041,30.1139,164334.0
2023-09-29 15:10:00,30.88,30.9,30.83,30.84,314164.0,30.1139,30.1334,30.0651,30.0749,314164.0
2023-09-29 15:20:00,30.83,30.85,30.79,30.84,236030.0,30.0651,30.0846,30.0261,30.0749,236030.0
2023-09-29 15:30:00,30.84,30.84,30.76,30.79,343482.0,30.0749,30.0749,29.9969,30.0261,343482.0
2023-09-29 15:40:00,30.79,30.84,30.75,30.83,262358.0,30.0261,30.0749,29.9871,30.0651,262358.0
2023-09-29 15:50:00,30.83,30.9,30.7,30.77,2176730.0,30.0651,30.1334,29.9383,30.0066,2176730.0
2023-10-02 09:30:00,30.59,30.69,30.42,30.44,804240.0,29.8311,29.9286,29.6653,29.6848,804240.0
2023-10-02 09:40:00,30.44,30.58,30.37,30.42,265843.0,29.6848,29.8213,29.6165,29.6653,265843.0
2023-10-02 09:50:00,30.42,30.51,30.36,30.46,271186.0,29.6653,29.7531,29.6068,29.7043,271186.0
2023-10-02 10:00:00,30.46,30.56,30.36,30.36,325630.0,29.7043,29.8018,29.6068,29.6068,325630.0
2023-10-02 10:10:00,30.35,30.44,30.34,30.39,281480.0,29.597,29.6848,29.5873,29.636,281480.0
2023-10-02 10:20:00,30.39,30.49,30.39,30.4,211193.0,29.636,29.7335,29.636,29.6458,211193.0
2023-10-02 10:30:00,30.4,30.45,30.37,30.43,142830.0,29.6458,29.6945,29.6165,29.675,142830.0
2023-10-02 10:40:00,30.43,30.44,30.35,30.35,178180.0,29.675,29.6848,29.597,29.597,178180.0
2023-10-02 10:50:00,30.35,30.39,30.32,30.38,235098.0,29.597,29.636,29.5678,29.6263,235098.0
2023-10-02 11:00:00,30.37,30.45,30.35,30.37,207719.0,29.6165,29.6945,29.597,29.6165,207719.0
2023-10-02 11:10:00,30.37,30.41,30.33,30.41,237885.0,29.6165,29.6555,29.5775,29.6555,237885.0
2023-10-02 11:20:00,30.41,30.52,30.4,30.46,488411.0,29.6555,29.7628,29.6458,29.7043,488411.0
2023-10-02 11:30:00,30.46,30.49,30.39,30.4,231553.0,29.7043,29.7335,29.636,29.6458,231553.0
2023-10-02 11:40:00,30.41,30.42,30.35,30.37,193826.0,29.6555,29.6653,29.597,29.6165,193826.0
2023-10-02 11:50:00,30.37,30.39,30.24,30.27,280248.0,29.6165,29.636,29.4898,29.519,280248.0
2023-10-02 12:00:00,30.27,30.27,30.16,30.18,247497.0,29.519,29.519,29.4117,29.4312,247497.0
2023-10-02 12:10:00,30.18,30.22,30.16,30.18,238414.0,29.4312,29.4702,29.4117,29.4312,238414.0
2023-10-02 12:20:00,30.17,30.21,30.16,30.2,171556.0,29.4215,29.4605,29.4117,29.4507,171556.0
2023-10-02 12:30:00,30.19,30.21,30.17,30.2,153708.0,29.441,29.4605,29.4215,29.4507,153708.0
2023-10-02 12:40:00,30.2,30.22,30.16,30.17,130247.0,29.4507,29.4702,29.4117,29.4215,130247.0
2023-10-02 12:50:00,30.17,30.21,30.15,30.21,137464.0,29.4215,29.4605,29.402,29.4605,137464.0
2023-10-02 13:00:00,30.2,30.27,30.2,30.24,172378.0,29.4507,29.519,29.4507,29.4898,172378.0
2023-10-02 13:10:00,30.24,30.27,30.21,30.25,194435.0,29.4898,29.519,29.4605,29.4995,194435.0
2023-10-02 13:20:00,30.25,30.28,30.22,30.24,222382.0,29.4995,29.5288,29.4702,29.4898,222382.0
2023-10-02 13:30:00,30.24,30.28,30.22,30.27,334284.0,29.4898,29.5288,29.4702,29.519,334284.0
2023-10-02 13:40:00,30.27,30.31,30.27,30.3,168938.0,29.519,29.558,29.519,29.5483,168938.0
2023-10-02 13:50:00,30.3,30.31,30.29,30.3,129243.0,29.5483,29.558,29.5385,29.5483,129243.0
2023-10-02 14:00:00,30.3,30.4,30.3,30.39,209948.0,29.5483,29.6458,29.5483,29.636,209948.0
2023-10-02 14:10:00,30.4,30.48,30.39,30.44,268390.0,29.6458,29.7238,29.636,29.6848,268390.0
2023-10-02 14:20:00,30.44,30.45,30.34,30.35,247054.0,29.6848,29.6945,29.5873,29.597,247054.0
2023-10-02 14:30:00,30.36,30.39,30.35,30.36,161245.0,29.6068,29.636,29.597,29.6068,161245.0
2023-10-02 14:40:00,30.36,30.4,30.34,30.4,153869.0,29.6068,29.6458,29.5873,29.6458,153869.0
2023-10-02 14:50:00,30.4,30.42,30.36,30.41,198227.0,29.6458,29.6653,29.6068,29.6555,198227.0
2023-10-02 15:00:00,30.41,30.46,30.39,30.43,351658.0,29.6555,29.7043,29.636,29.675,351658.0
2023-10-02 15:10:00,30.43,30.45,30.37,30.38,302565.0,29.675,29.6945,29.6165,29.6263,302565.0
2023-10-02 15:20:00,30.38,30.46,30.37,30.41,458035.0,29.6263,29.7043,29.6165,29.6555,458035.0
2023-10-02 15:30:00,30.41,30.46,30.4,30.46,858787.0,29.6555,29.7043,29.6458,29.7043,858787.0
2023-10-02 15:40:00,30.46,30.53,30.45,30.51,524823.0,29.7043,29.7726,29.6945,29.7531,524823.0
2023-10-02 15:50:00,30.5,30.56,30.47,30.55,1577490.0,29.7433,29.8018,29.714,29.7921,1577490.0
2023-10-03 09:30:00,30.43,30.61,30.33,30.61,485635.0,29.675,29.8506,29.5775,29.8506,485635.0
2023-10-03 09:40:00,30.62,30.89,30.61,30.88,435666.0,29.8603,30.1236,29.8506,30.1139,435666.0
2023-10-03 09:50:00,30.88,30.96,30.79,30.96,295058.0,30.1139,30.1919,30.0261,30.1919,295058.0
2023-10-03 10:00:00,30.95,30.96,30.71,30.71,529736.0,30.1821,30.1919,29.9481,29.9481,529736.0
2023-10-03 10:10:00,30.72,30.77,30.59,30.66,201926.0,29.9578,30.0066,29.8311,29.8993,201926.0
2023-10-03 10:20:00,30.66,30.73,30.61,30.73,307729.0,29.8993,29.9676,29.8506,29.9676,307729.0
2023-10-03 10:30:00,30.73,30.75,30.65,30.66,274705.0,29.9676,29.9871,29.8896,29.8993,274705.0
2023-10-03 10:40:00,30.65,30.73,30.63,30.69,266085.0,29.8896,29.9676,29.8701,29.9286,266085.0
2023-10-03 10:50:00,30.68,30.75,30.62,30.75,341602.0,29.9188,29.9871,29.8603,29.9871,341602.0
2023-10-03 11:00:00,30.75,30.83,30.72,30.8,189906.0,29.9871,30.0651,29.9578,30.0359,189906.0
2023-10-03 11:10:00,30.8,30.84,30.73,30.83,261702.0,30.0359,30.0749,29.9676,30.0651,261702.0
2023-10-03 11:20:00,30.83,30.86,30.81,30.84,181792.0,30.0651,30.0944,30.0456,30.0749,181792.0
2023-10-03 11:30:00,30.83,30.86,30.8,30.83,168546.0,30.0651,30.0944,30.0359,30.0651,168546.0
2023-10-03 11:40:00,30.83,30.84,30.76,30.77,169083.0,30.0651,30.0749,29.9969,30.0066,169083.0
2023-10-03 11:50:00,30.77,30.81,30.75,30.79,215148.0,30.0066,30.0456,29.9871,30.0261,215148.0
2023-10-03 12:00:00,30.79,30.83,30.77,30.78,244918.0,30.0261,30.0651,30.0066,30.0164,244918.0
2023-10-03 12:10:00,30.77,30.85,30.75,30.83,163301.0,30.0066,30.0846,29.9871,30.0651,163301.0
2023-10-03 12:20:00,30.83,30.84,30.78,30.83,121793.0,30.0651,30.0749,30.0164,30.0651,121793.0
2023-10-03 12:30:00,30.84,30.86,30.77,30.8,135199.0,30.0749,30.0944,30.0066,30.0359,135199.0
2023-10-03 12:40:00,30.79,30.82,30.71,30.74,106459.0,30.0261,30.0554,29.9481,29.9773,106459.0
2023-10-03 12:50:00,30.74,30.81,30.73,30.78,183285.0,29.9773,30.0456,29.9676,30.0164,183285.0
2023-10-03 13:00:00,30.78,30.82,30.72,30.73,154451.0,30.0164,30.0554,29.9578,29.9676,154451.0
2023-10-03 13:10:00,30.73,30.77,30.69,30.73,210918.0,29.9676,30.0066,29.9286,29.9676,210918.0
2023-10-03 13:20:00,30.73,30.78,30.73,30.74,140398.0,29.9676,30.0164,29.9676,29.9773,140398.0
2023-10-03 13:30:00,30.73,30.77,30.71,30.76,150922.0,29.9676,30.0066,29.9481,29.9969,150922.0
2023-10-03 13:40:00,30.76,30.78,30.69,30.69,164708.0,29.9969,30.0164,29.9286,29.9286,164708.0
2023-10-03 13:50:00,30.7,30.73,30.65,30.67,209721.0,29.9383,29.9676,29.8896,29.9091,209721.0
2023-10-03 14:00:00,30.66,30.7,30.65,30.7,234812.0,29.8993,29.9383,29.8896,29.9383,234812.0
2023-10-03 14:10:00,30.7,30.73,30.68,30.73,252039.0,29.9383,29.9676,29.9188,29.9676,252039.0
2023-10-03 14:20:00,30.73,30.78,30.7,30.78,281962.0,29.9676,30.0164,29.9383,30.0164,281962.0
2023-10-03 14:30:00,30.78,30.85,30.76,30.85,377419.0,30.0164,30.0846,29.9969,30.0846,377419.0
2023-10-03 14:40:00,30.85,30.87,30.8,30.83,288471.0,30.0846,30.1041,30.0359,30.0651,288471.0
2023-10-03 14:50:00,30.83,30.87,30.8,30.81,237146.0,30.0651,30.1041,30.0359,30.0456,237146.0
2023-10-03 15:00:00,30.8,30.83,30.74,30.74,236659.0,30.0359,30.0651,29.9773,29.9773,236659.0
2023-10-03 15:10:00,30.75,30.77,30.73,30.74,257036.0,29.9871,30.0066,29.9676,29.9773,257036.0
2023-10-03 15:20:00,30.74,30.79,30.72,30.75,305708.0,29.9773,30.0261,29.9578,29.9871,305708.0
2023-10-03 15:30:00,30.75,30.76,30.71,30.75,381630.0,29.9871,29.9969,29.9481,29.9871,381630.0
2023-10-03 15:40:00,30.75,30.81,30.74,30.77,347750.0,29.9871,30.0456,29.9773,30.0066,347750.0
2023-10-03 15:50:00,30.76,30.81,30.74,30.8,1380459.0,29.9969,30.0456,29.9773,30.0359,1380459.0
2023-10-04 09:30:00,30.79,30.93,30.7,30.85,309274.0,30.0261,30.1626,29.9383,30.0846,309274.0
2023-10-04 09:40:00,30.85,30.9,30.69,30.71,204684.0,30.0846,30.1334,29.9286,29.9481,204684.0
2023-10-04 09:50:00,30.7,30.92,30.67,30.9,291656.0,29.9383,30.1529,29.9091,30.1334,291656.0
2023-10-04 10:00:00,30.89,30.97,30.73,30.8,449018.0,30.1236,30.2016,29.9676,30.0359,449018.0
2023-10-04 10:10:00,30.81,30.85,30.76,30.8,339782.0,30.0456,30.0846,29.9969,30.0359,339782.0
2023-10-04 10:20:00,30.8,30.81,30.63,30.63,219471.0,30.0359,30.0456,29.8701,29.8701,219471.0
2023-10-04 10:30:00,30.63,30.67,30.6,30.64,188694.0,29.8701,29.9091,29.8408,29.8798,188694.0
2023-10-04 10:40:00,30.64,30.64,30.46,30.48,183076.0,29.8798,29.8798,29.7043,29.7238,183076.0
2023-10-04 10:50:00,30.48,30.58,30.47,30.57,167908.0,29.7238,29.8213,29.714,29.8116,167908.0
2023-10-04 11:00:00,30.56,30.61,30.55,30.56,292507.0,29.8018,29.8506,29.7921,29.8018,292507.0
2023-10-04 11:10:00,30.57,30.71,30.57,30.71,157193.0,29.8116,29.9481,29.8116,29.9481,157193.0
2023-10-04 11:20:00,30.71,30.75,30.66,30.71,157117.0,29.9481,29.9871,29.8993,29.9481,157117.0
2023-10-04 11:30:00,30.71,30.72,30.66,30.7,127551.0,29.9481,29.9578,29.8993,29.9383,127551.0
2023-10-04 11:40:00,30.7,30.77,30.66,30.76,113196.0,29.9383,30.0066,29.8993,29.9969,113196.0
2023-10-04 11:50:00,30.75,30.86,30.73,30.86,124655.0,29.9871,30.0944,29.9676,30.0944,124655.0
2023-10-04 12:00:00,30.86,30.86,30.81,30.82,125443.0,30.0944,30.0944,30.0456,30.0554,125443.0
2023-10-04 12:10:00,30.82,30.84,30.79,30.82,185621.0,30.0554,30.0749,30.0261,30.0554,185621.0
2023-10-04 12:20:00,30.82,30.82,30.73,30.8,244755.0,30.0554,30.0554,29.9676,30.0359,244755.0
2023-10-04 12:30:00,30.8,30.83,30.74,30.77,129126.0,30.0359,30.0651,29.9773,30.0066,129126.0
2023-10-04 12:40:00,30.78,30.78,30.66,30.66,434465.0,30.0164,30.0164,29.8993,29.8993,434465.0
2023-10-04 12:50:00,30.67,30.67,30.58,30.6,246661.0,29.9091,29.9091,29.8213,29.8408,246661.0
2023-10-04 13:00:00,30.59,30.6,30.52,30.54,129070.0,29.8311,29.8408,29.7628,29.7823,129070.0
2023-10-04 13:10:00,30.54,30.56,30.53,30.54,105966.0,29.7823,29.8018,29.7726,29.7823,105966.0
2023-10-04 13:20:00,30.54,30.56,30.48,30.5,111030.0,29.7823,29.8018,29.7238,29.7433,111030.0
2023-10-04 13:30:00,30.49,30.59,30.48,30.58,90866.0,29.7335,29.8311,29.7238,29.8213,90866.0
2023-10-04 13:40:00,30.58,30.63,30.56,30.62,106683.0,29.8213,29.8701,29.8018,29.8603,106683.0
2023-10-04 13:50:00,30.61,30.68,30.6,30.67,109567.0,29.8506,29.9188,29.8408,29.9091,109567.0
2023-10-04 14:00:00,30.67,30.69,30.64,30.67,90857.0,29.9091,29.9286,29.8798,29.9091,90857.0
2023-10-04 14:10:00,30.67,30.73,30.66,30.72,132057.0,29.9091,29.9676,29.8993,29.9578,132057.0
2023-10-04 14:20:00,30.71,30.72,30.62,30.7,214601.0,29.9481,29.9578,29.8603,29.9383,214601.0
2023-10-04 14:30:00,30.7,30.74,30.69,30.73,111322.0,29.9383,29.9773,29.9286,29.9676,111322.0
2023-10-04 14:40:00,30.73,30.77,30.71,30.72,127515.0,29.9676,30.0066,29.9481,29.9578,127515.0
2023-10-04 14:50:00,30.72,30.74,30.71,30.73,118653.0,29.9578,29.9773,29.9481,29.9676,118653.0
2023-10-04 15:00:00,30.74,30.77,30.73,30.76,126544.0,29.9773,30.0066,29.9676,29.9969,126544.0
2023-10-04 15:10:00,30.76,30.79,30.73,30.76,233970.0,29.9969,30.0261,29.9676,29.9969,233970.0
2023-10-04 15:20:00,30.76,30.76,30.71,30.74,225577.0,29.9969,29.9969,29.9481,29.9773,225577.0
2023-10-04 15:30:00,30.75,30.86,30.75,30.85,400369.0,29.9871,30.0944,29.9871,30.0846,400369.0
2023-10-04 15:40:00,30.85,30.86,30.79,30.79,243332.0,30.0846,30.0944,30.0261,30.0261,243332.0
2023-10-04 15:50:00,30.79,30.89,30.76,30.84,1127904.0,30.0261,30.1236,29.9969,30.0749,1127904.0
2023-10-05 09:30:00,30.84,30.87,30.54,30.54,280884.0,30.0749,30.1041,29.7823,29.7823,280884.0
2023-10-05 09:40:00,30.55,30.63,30.52,30.6,156929.0,29.7921,29.8701,29.7628,29.8408,156929.0
2023-10-05 09:50:00,30.6,30.68,30.59,30.65,133963.0,29.8408,29.9188,29.8311,29.8896,133963.0
2023-10-05 10:00:00,30.65,30.7,30.49,30.52,251063.0,29.8896,29.9383,29.7335,29.7628,251063.0
2023-10-05 10:10:00,30.52,30.52,30.43,30.48,149345.0,29.7628,29.7628,29.675,29.7238,149345.0
2023-10-05 10:20:00,30.49,30.53,30.37,30.38,257178.0,29.7335,29.7726,29.6165,29.6263,257178.0
2023-10-05 10:30:00,30.38,30.43,30.31,30.32,180253.0,29.6263,29.675,29.558,29.5678,180253.0
2023-10-05 10:40:00,30.32,30.36,30.27,30.29,161406.0,29.5678,29.6068,29.519,29.5385,161406.0
2023-10-05 10:50:00,30.3,30.36,30.28,30.33,138194.0,29.5483,29.6068,29.5288,29.5775,138194.0
2023-10-05 11:00:00,30.32,30.35,30.27,30.29,132843.0,29.5678,29.597,29.519,29.5385,132843.0
2023-10-05 11:10:00,30.29,30.33,30.23,30.25,138293.0,29.5385,29.5775,29.48,29.4995,138293.0
2023-10-05 11:20:00,30.25,30.33,30.24,30.27,205506.0,29.4995,29.5775,29.4898,29.519,205506.0
2023-10-05 11:30:00,30.27,30.29,30.24,30.26,144459.0,29.519,29.5385,29.4898,29.5093,144459.0
2023-10-05 11:40:00,30.26,30.32,30.24,30.31,121925.0,29.5093,29.5678,29.4898,29.558,121925.0
2023-10-05 11:50:00,30.31,30.34,30.26,30.28,112489.0,29.558,29.5873,29.5093,29.5288,112489.0
2023-10-05 12:00:00,30.28,30.34,30.27,30.34,121822.0,29.5288,29.5873,29.519,29.5873,121822.0
2023-10-05 12:10:00,30.34,30.39,30.33,30.38,107201.0,29.5873,29.636,29.5775,29.6263,107201.0
2023-10-05 12:20:00,30.38,30.41,30.37,30.4,108564.0,29.6263,29.6555,29.6165,29.6458,108564.0
2023-10-05 12:30:00,30.4,30.43,30.36,30.42,137255.0,29.6458,29.675,29.6068,29.6653,137255.0
2023-10-05 12:40:00,30.42,30.43,30.37,30.38,110440.0,29.6653,29.675,29.6165,29.6263,110440.0
2023-10-05 12:50:00,30.38,30.41,30.34,30.38,93859.0,29.6263,29.6555,29.5873,29.6263,93859.0
2023-10-05 13:00:00,30.38,30.41,30.33,30.34,97736.0,29.6263,29.6555,29.5775,29.5873,97736.0
2023-10-05 13:10:00,30.33,30.43,30.33,30.41,103097.0,29.5775,29.675,29.5775,29.6555,103097.0
2023-10-05 13:20:00,30.41,30.44,30.37,30.38,74308.0,29.6555,29.6848,29.6165,29.6263,74308.0
2023-10-05 13:30:00,30.38,30.48,30.35,30.45,146754.0,29.6263,29.7238,29.597,29.6945,146754.0
2023-10-05 13:40:00,30.44,30.5,30.44,30.48,74146.0,29.6848,29.7433,29.6848,29.7238,74146.0
2023-10-05 13:50:00,30.48,30.49,30.45,30.49,69605.0,29.7238,29.7335,29.6945,29.7335,69605.0
2023-10-05 14:00:00,30.49,30.54,30.49,30.53,82304.0,29.7335,29.7823,29.7335,29.7726,82304.0
2023-10-05 14:10:00,30.53,30.55,30.51,30.54,96380.0,29.7726,29.7921,29.7531,29.7823,96380.0
2023-10-05 14:20:00,30.54,30.54,30.48,30.52,145269.0,29.7823,29.7823,29.7238,29.7628,145269.0
2023-10-05 14:30:00,30.52,30.56,30.5,30.55,129263.0,29.7628,29.8018,29.7433,29.7921,129263.0
2023-10-05 14:40:00,30.55,30.57,30.51,30.55,137624.0,29.7921,29.8116,29.7531,29.7921,137624.0
2023-10-05 14:50:00,30.55,30.58,30.53,30.57,164014.0,29.7921,29.8213,29.7726,29.8116,164014.0
2023-10-05 15:00:00,30.57,30.59,30.54,30.55,156388.0,29.8116,29.8311,29.7823,29.7921,156388.0
2023-10-05 15:10:00,30.55,30.56,30.5,30.5,299252.0,29.7921,29.8018,29.7433,29.7433,299252.0
2023-10-05 15:20:00,30.5,30.51,30.47,30.49,278384.0,29.7433,29.7531,29.714,29.7335,278384.0
2023-10-05 15:30:00,30.49,30.5,30.46,30.47,309546.0,29.7335,29.7433,29.7043,29.714,309546.0
2023-10-05 15:40:00,30.46,30.48,30.37,30.38,670265.0,29.7043,29.7238,29.6165,29.6263,670265.0
2023-10-05 15:50:00,30.38,30.44,30.37,30.39,1730675.0,29.6263,29.6848,29.6165,29.636,1730675.0
2023-10-06 09:30:00,30.23,30.33,30.14,30.2,316781.0,29.48,29.5775,29.3922,29.4507,316781.0
2023-10-06 09:40:00,30.2,30.31,30.18,30.21,249725.0,29.4507,29.558,29.4312,29.4605,249725.0
2023-10-06 09:50:00,30.21,30.27,30.13,30.23,177285.0,29.4605,29.519,29.3825,29.48,177285.0
2023-10-06 10:00:00,30.23,30.32,30.22,30.25,208347.0,29.48,29.5678,29.4702,29.4995,208347.0
2023-10-06 10:10:00,30.24,30.35,30.22,30.33,239861.0,29.4898,29.597,29.4702,29.5775,239861.0
2023-10-06 10:20:00,30.32,30.42,30.29,30.42,119781.0,29.5678,29.6653,29.5385,29.6653,119781.0
2023-10-06 10:30:00,30.42,30.58,30.42,30.58,130962.0,29.6653,29.8213,29.6653,29.8213,130962.0
2023-10-06 10:40:00,30.58,30.63,30.56,30.58,118278.0,29.8213,29.8701,29.8018,29.8213,118278.0
2023-10-06 10:50:00,30.58,30.62,30.56,30.59,166802.0,29.8213,29.8603,29.8018,29.8311,166802.0
2023-10-06 11:00:00,30.59,30.69,30.58,30.67,156788.0,29.8311,29.9286,29.8213,29.9091,156788.0
2023-10-06 11:10:00,30.68,30.72,30.64,30.64,193347.0,29.9188,29.9578,29.8798,29.8798,193347.0
2023-10-06 11:20:00,30.65,30.75,30.64,30.72,169039.0,29.8896,29.9871,29.8798,29.9578,169039.0
2023-10-06 11:30:00,30.73,30.79,30.72,30.79,150874.0,29.9676,30.0261,29.9578,30.0261,150874.0
2023-10-06 11:40:00,30.79,30.86,30.78,30.83,133023.0,30.0261,30.0944,30.0164,30.0651,133023.0
2023-10-06 11:50:00,30.84,30.91,30.81,30.91,96030.0,30.0749,30.1431,30.0456,30.1431,96030.0
2023-10-06 12:00:00,30.9,30.92,30.82,30.83,122641.0,30.1334,30.1529,30.0554,30.0651,122641.0
2023-10-06 12:10:00,30.83,30.84,30.78,30.82,93733.0,30.0651,30.0749,30.0164,30.0554,93733.0
2023-10-06 12:20:00,30.82,30.82,30.73,30.74,108728.0,30.0554,30.0554,29.9676,29.9773,108728.0
2023-10-06 12:30:00,30.75,30.77,30.74,30.75,106999.0,29.9871,30.0066,29.9773,29.9871,106999.0
2023-10-06 12:40:00,30.75,30.82,30.74,30.81,121545.0,29.9871,30.0554,29.9773,30.0456,121545.0
2023-10-06 12:50:00,30.82,30.82,30.74,30.81,154523.0,30.0554,30.0554,29.9773,30.0456,154523.0
2023-10-06 13:00:00,30.8,30.85,30.78,30.79,81173.0,30.0359,30.0846,30.0164,30.0261,81173.0
2023-10-06 13:10:00,30.79,30.83,30.76,30.79,77891.0,30.0261,30.0651,29.9969,30.0261,77891.0
2023-10-06 13:20:00,30.79,30.84,30.78,30.83,59080.0,30.0261,30.0749,30.0164,30.0651,59080.0
2023-10-06 13:30:00,30.84,30.88,30.83,30.88,63464.0,30.0749,30.1139,30.0651,30.1139,63464.0
2023-10-06 13:40:00,30.88,30.89,30.83,30.86,87983.0,30.1139,30.1236,30.0651,30.0944,87983.0
2023-10-06 13:50:00,30.86,30.88,30.84,30.88,69109.0,30.0944,30.1139,30.0749,30.1139,69109.0
2023-10-06 14:00:00,30.88,30.92,30.85,30.91,76258.0,30.1139,30.1529,30.0846,30.1431,76258.0
2023-10-06 14:10:00,30.91,30.94,30.88,30.9,108077.0,30.1431,30.1724,30.1139,30.1334,108077.0
2023-10-06 14:20:00,30.9,30.97,30.88,30.96,66858.0,30.1334,30.2016,30.1139,30.1919,66858.0
2023-10-06 14:30:00,30.96,31.06,30.95,31.05,237723.0,30.1919,30.2894,30.1821,30.2797,237723.0
2023-10-06 14:40:00,31.06,31.08,31.02,31.03,169683.0,30.2894,30.3089,30.2504,30.2602,169683.0
2023-10-06 14:50:00,31.03,31.07,31.01,31.07,121867.0,30.2602,30.2992,30.2406,30.2992,121867.0
2023-10-06 15:00:00,31.07,31.11,31.04,31.1,221738.0,30.2992,30.3382,30.2699,30.3284,221738.0
2023-10-06 15:10:00,31.1,31.1,31.05,31.07,212067.0,30.3284,30.3284,30.2797,30.2992,212067.0
2023-10-06 15:20:00,31.07,31.09,31.02,31.03,345919.0,30.2992,30.3187,30.2504,30.2602,345919.0
2023-10-06 15:30:00,31.03,31.05,30.95,31.01,252601.0,30.2602,30.2797,30.1821,30.2406,252601.0
2023-10-06 15:40:00,31.01,31.01,30.95,30.96,293151.0,30.2406,30.2406,30.1821,30.1919,293151.0
2023-10-06 15:50:00,30.96,30.97,30.88,30.89,1293066.0,30.1919,30.2016,30.1139,30.1236,1293066.0
2023-10-09 09:30:00,30.79,30.93,30.72,30.92,230551.0,30.0261,30.1626,29.9578,30.1529,230551.0
2023-10-09 09:40:00,30.93,31.02,30.88,30.9,266896.0,30.1626,30.2504,30.1139,30.1334,266896.0
2023-10-09 09:50:00,30.9,30.95,30.8,30.91,212852.0,30.1334,30.1821,30.0359,30.1431,212852.0
2023-10-09 10:00:00,30.91,30.92,30.73,30.82,215209.0,30.1431,30.1529,29.9676,30.0554,215209.0
2023-10-09 10:10:00,30.82,30.9,30.79,30.88,190030.0,30.0554,30.1334,30.0261,30.1139,190030.0
2023-10-09 10:20:00,30.87,30.92,30.81,30.88,228108.0,30.1041,30.1529,30.0456,30.1139,228108.0
2023-10-09 10:30:00,30.88,30.9,30.83,30.84,146630.0,30.1139,30.1334,30.0651,30.0749,146630.0
2023-10-09 10:40:00,30.84,30.88,30.8,30.83,164255.0,30.0749,30.1139,30.0359,30.0651,164255.0
2023-10-09 10:50:00,30.84,30.84,30.77,30.81,241912.0,30.0749,30.0749,30.0066,30.0456,241912.0
2023-10-09 11:00:00,30.81,30.87,30.77,30.85,193784.0,30.0456,30.1041,30.0066,30.0846,193784.0
2023-10-09 11:10:00,30.86,30.89,30.79,30.81,297831.0,30.0944,30.1236,30.0261,30.0456,297831.0
2023-10-09 11:20:00,30.8,30.94,30.8,30.91,481885.0,30.0359,30.1724,30.0359,30.1431,481885.0
2023-10-09 11:30:00,30.9,30.95,30.86,30.88,145117.0,30.1334,30.1821,30.0944,30.1139,145117.0
2023-10-09 11:40:00,30.88,30.9,30.84,30.88,94972.0,30.1139,30.1334,30.0749,30.1139,94972.0
2023-10-09 11:50:00,30.88,30.92,30.87,30.91,70235.0,30.1139,30.1529,30.1041,30.1431,70235.0
2023-10-09 12:00:00,30.92,30.93,30.84,30.9,168535.0,30.1529,30.1626,30.0749,30.1334,168535.0
2023-10-09 12:10:00,30.9,30.97,30.89,30.93,122761.0,30.1334,30.2016,30.1236,30.1626,122761.0
2023-10-09 12:20:00,30.94,30.97,30.88,30.9,87352.0,30.1724,30.2016,30.1139,30.1334,87352.0
2023-10-09 12:30:00,30.91,30.91,30.85,30.85,102675.0,30.1431,30.1431,30.0846,30.0846,102675.0
2023-10-09 12:40:00,30.86,30.86,30.78,30.84,112302.0,30.0944,30.0944,30.0164,30.0749,112302.0
2023-10-09 12:50:00,30.84,30.87,30.83,30.86,89250.0,30.0749,30.1041,30.0651,30.0944,89250.0
2023-10-09 13:00:00,30.86,30.88,30.83,30.83,148518.0,30.0944,30.1139,30.0651,30.0651,148518.0
2023-10-09 13:10:00,30.83,30.9,30.82,30.9,151656.0,30.0651,30.1334,30.0554,30.1334,151656.0
2023-10-09 13:20:00,30.91,30.92,30.87,30.92,146035.0,30.1431,30.1529,30.1041,30.1529,146035.0
2023-10-09 13:30:00,30.92,30.97,30.91,30.95,152334.0,30.1529,30.2016,30.1431,30.1821,152334.0
2023-10-09 13:40:00,30.95,31.07,30.94,31.04,119343.0,30.1821,30.2992,30.1724,30.2699,119343.0
2023-10-09 13:50:00,31.05,31.09,31.05,31.09,114740.0,30.2797,30.3187,30.2797,30.3187,114740.0
2023-10-09 14:00:00,31.09,31.12,31.05,31.07,241007.0,30.3187,30.3479,30.2797,30.2992,241007.0
2023-10-09 14:10:00,31.07,31.16,31.07,31.14,157248.0,30.2992,30.3869,30.2992,30.3674,157248.0
2023-10-09 14:20:00,31.15,31.15,31.1,31.13,123102.0,30.3772,30.3772,30.3284,30.3577,123102.0
2023-10-09 14:30:00,31.14,31.14,31.08,31.12,101401.0,30.3674,30.3674,30.3089,30.3479,101401.0
2023-10-09 14:40:00,31.11,31.18,31.11,31.14,102546.0,30.3382,30.4064,30.3382,30.3674,102546.0
2023-10-09 14:50:00,31.14,31.15,31.11,31.13,76968.0,30.3674,30.3772,30.3382,30.3577,76968.0
2023-10-09 15:00:00,31.13,31.13,31.08,31.1,117083.0,30.3577,30.3577,30.3089,30.3284,117083.0
2023-10-09 15:10:00,31.1,31.1,31.05,31.05,147317.0,30.3284,30.3284,30.2797,30.2797,147317.0
2023-10-09 15:20:00,31.05,31.09,31.04,31.08,149472.0,30.2797,30.3187,30.2699,30.3089,149472.0
2023-10-09 15:30:00,31.07,31.09,31.04,31.07,252788.0,30.2992,30.3187,30.2699,30.2992,252788.0
2023-10-09 15:40:00,31.07,31.09,31.04,31.09,276179.0,30.2992,30.3187,30.2699,30.3187,276179.0
2023-10-09 15:50:00,31.09,31.1,31.04,31.1,1080492.0,30.3187,30.3284,30.2699,30.3284,1080492.0
2023-10-10 09:30:00,31.18,31.39,31.14,31.27,347625.0,30.4064,30.6112,30.3674,30.4942,347625.0
2023-10-10 09:40:00,31.27,31.36,31.22,31.3,157855.0,30.4942,30.582,30.4454,30.5235,157855.0
2023-10-10 09:50:00,31.3,31.31,31.23,31.31,164963.0,30.5235,30.5332,30.4552,30.5332,164963.0
2023-10-10 10:00:00,31.3,31.32,31.26,31.29,166834.0,30.5235,30.543,30.4844,30.5137,166834.0
2023-10-10 10:10:00,31.29,31.38,31.28,31.38,150653.0,30.5137,30.6015,30.504,30.6015,150653.0
2023-10-10 10:20:00,31.38,31.41,31.36,31.4,175880.0,30.6015,30.6307,30.582,30.621,175880.0
2023-10-10 10:30:00,31.4,31.44,31.39,31.41,156095.0,30.621,30.66,30.6112,30.6307,156095.0
2023-10-10 10:40:00,31.41,31.41,31.34,31.4,157629.0,30.6307,30.6307,30.5625,30.621,157629.0
2023-10-10 10:50:00,31.4,31.42,31.34,31.41,272334.0,30.621,30.6405,30.5625,30.6307,272334.0
2023-10-10 11:00:00,31.41,31.46,31.36,31.43,212117.0,30.6307,30.6795,30.582,30.6502,212117.0
2023-10-10 11:10:00,31.43,31.46,31.38,31.41,217717.0,30.6502,30.6795,30.6015,30.6307,217717.0
2023-10-10 11:20:00,31.41,31.44,31.38,31.42,152276.0,30.6307,30.66,30.6015,30.6405,152276.0
2023-10-10 11:30:00,31.42,31.46,31.41,31.45,144736.0,30.6405,30.6795,30.6307,30.6697,144736.0
2023-10-10 11:40:00,31.45,31.52,31.44,31.46,154703.0,30.6697,30.738,30.66,30.6795,154703.0
2023-10-10 11:50:00,31.46,31.49,31.45,31.48,49073.0,30.6795,30.7087,30.6697,30.699,49073.0
2023-10-10 12:00:00,31.48,31.5,31.45,31.5,126403.0,30.699,30.7185,30.6697,30.7185,126403.0
2023-10-10 12:10:00,31.5,31.51,31.47,31.49,62695.0,30.7185,30.7282,30.6892,30.7087,62695.0
2023-10-10 12:20:00,31.49,31.5,31.46,31.49,68306.0,30.7087,30.7185,30.6795,30.7087,68306.0
2023-10-10 12:30:00,31.49,31.49,31.46,31.48,86972.0,30.7087,30.7087,30.6795,30.699,86972.0
2023-10-10 12:40:00,31.48,31.5,31.44,31.48,94921.0,30.699,30.7185,30.66,30.699,94921.0
2023-10-10 12:50:00,31.49,31.5,31.47,31.5,64425.0,30.7087,30.7185,30.6892,30.7185,64425.0
2023-10-10 13:00:00,31.5,31.5,31.29,31.31,129689.0,30.7185,30.7185,30.5137,30.5332,129689.0
2023-10-10 13:10:00,31.31,31.37,31.29,31.36,176921.0,30.5332,30.5917,30.5137,30.582,176921.0
2023-10-10 13:20:00,31.37,31.42,31.33,31.41,241530.0,30.5917,30.6405,30.5527,30.6307,241530.0
2023-10-10 13:30:00,31.41,31.42,31.35,31.38,131284.0,30.6307,30.6405,30.5722,30.6015,131284.0
2023-10-10 13:40:00,31.38,31.42,31.37,31.39,77502.0,30.6015,30.6405,30.5917,30.6112,77502.0
2023-10-10 13:50:00,31.39,31.4,31.36,31.4,65147.0,30.6112,30.621,30.582,30.621,65147.0
2023-10-10 14:00:00,31.4,31.42,31.38,31.39,108752.0,30.621,30.6405,30.6015,30.6112,108752.0
2023-10-10 14:10:00,31.4,31.41,31.35,31.39,87238.0,30.621,30.6307,30.5722,30.6112,87238.0
2023-10-10 14:20:00,31.39,31.42,31.36,31.4,128919.0,30.6112,30.6405,30.582,30.621,128919.0
2023-10-10 14:30:00,31.4,31.46,31.39,31.44,147188.0,30.621,30.6795,30.6112,30.66,147188.0
2023-10-10 14:40:00,31.43,31.5,31.42,31.46,131389.0,30.6502,30.7185,30.6405,30.6795,131389.0
2023-10-10 14:50:00,31.46,31.48,31.42,31.45,148906.0,30.6795,30.699,30.6405,30.6697,148906.0
2023-10-10 15:00:00,31.45,31.53,31.44,31.53,209983.0,30.6697,30.7477,30.66,30.7477,209983.0
2023-10-10 15:10:00,31.53,31.53,31.47,31.48,207722.0,30.7477,30.7477,30.6892,30.699,207722.0
2023-10-10 15:20:00,31.48,31.5,31.45,31.5,206696.0,30.699,30.7185,30.6697,30.7185,206696.0
2023-10-10 15:30:00,31.5,31.52,31.48,31.5,246374.0,30.7185,30.738,30.699,30.7185,246374.0
2023-10-10 15:40:00,31.5,31.55,31.49,31.55,245242.0,30.7185,30.7673,30.7087,30.7673,245242.0
2023-10-10 15:50:00,31.55,31.57,31.52,31.55,1200724.0,30.7673,30.7868,30.738,30.7673,1200724.0
2023-10-11 09:30:00,31.93,32.0,31.67,31.92,643743.0,31.1378,31.2061,30.8843,31.1281,643743.0
2023-10-11 09:40:00,31.92,31.93,31.7,31.76,253828.0,31.1281,31.1378,30.9135,30.972,253828.0
2023-10-11 09:50:00,31.77,31.77,31.67,31.68,130429.0,30.9818,30.9818,30.8843,30.894,130429.0
2023-10-11 10:00:00,31.68,31.73,31.66,31.71,118647.0,30.894,30.9428,30.8745,30.9233,118647.0
2023-10-11 10:10:00,31.71,31.72,31.63,31.64,113492.0,30.9233,30.933,30.8453,30.855,113492.0
2023-10-11 10:20:00,31.65,31.67,31.61,31.66,96059.0,30.8648,30.8843,30.8258,30.8745,96059.0
2023-10-11 10:30:00,31.66,31.66,31.53,31.58,337528.0,30.8745,30.8745,30.7477,30.7965,337528.0
2023-10-11 10:40:00,31.58,31.61,31.55,31.59,272558.0,30.7965,30.8258,30.7673,30.8063,272558.0
2023-10-11 10:50:00,31.59,31.74,31.58,31.74,634754.0,30.8063,30.9525,30.7965,30.9525,634754.0
2023-10-11 11:00:00,31.74,31.74,31.58,31.59,134454.0,30.9525,30.9525,30.7965,30.8063,134454.0
2023-10-11 11:10:00,31.59,31.6,31.49,31.52,151418.0,30.8063,30.816,30.7087,30.738,151418.0
2023-10-11 11:20:00,31.51,31.53,31.49,31.49,107171.0,30.7282,30.7477,30.7087,30.7087,107171.0
2023-10-11 11:30:00,31.5,31.51,31.48,31.51,112223.0,30.7185,30.7282,30.699,30.7282,112223.0
2023-10-11 11:40:00,31.51,31.52,31.49,31.51,96036.0,30.7282,30.738,30.7087,30.7282,96036.0
2023-10-11 11:50:00,31.51,31.53,31.48,31.49,133494.0,30.7282,30.7477,30.699,30.7087,133494.0
2023-10-11 12:00:00,31.5,31.51,31.47,31.48,95944.0,30.7185,30.7282,30.6892,30.699,95944.0
2023-10-11 12:10:00,31.48,31.5,31.43,31.46,71032.0,30.699,30.7185,30.6502,30.6795,71032.0
2023-10-11 12:20:00,31.46,31.48,31.44,31.48,63084.0,30.6795,30.699,30.66,30.699,63084.0
2023-10-11 12:30:00,31.47,31.53,31.47,31.53,88938.0,30.6892,30.7477,30.6892,30.7477,88938.0
2023-10-11 12:40:00,31.53,31.54,31.48,31.51,145844.0,30.7477,30.7575,30.699,30.7282,145844.0
2023-10-11 12:50:00,31.51,31.52,31.48,31.52,53687.0,30.7282,30.738,30.699,30.738,53687.0
2023-10-11 13:00:00,31.52,31.53,31.47,31.5,75070.0,30.738,30.7477,30.6892,30.7185,75070.0
2023-10-11 13:10:00,31.51,31.53,31.47,31.49,91305.0,30.7282,30.7477,30.6892,30.7087,91305.0
2023-10-11 13:20:00,31.48,31.51,31.44,31.5,85348.0,30.699,30.7282,30.66,30.7185,85348.0
2023-10-11 13:30:00,31.5,31.5,31.48,31.49,53218.0,30.7185,30.7185,30.699,30.7087,53218.0
2023-10-11 13:40:00,31.5,31.51,31.48,31.49,47969.0,30.7185,30.7282,30.699,30.7087,47969.0
2023-10-11 13:50:00,31.5,31.53,31.49,31.52,35159.0,30.7185,30.7477,30.7087,30.738,35159.0
2023-10-11 14:00:00,31.52,31.55,31.47,31.48,144207.0,30.738,30.7673,30.6892,30.699,144207.0
2023-10-11 14:10:00,31.48,31.54,31.47,31.51,95884.0,30.699,30.7575,30.6892,30.7282,95884.0
2023-10-11 14:20:00,31.51,31.56,31.48,31.49,161098.0,30.7282,30.777,30.699,30.7087,161098.0
2023-10-11 14:30:00,31.49,31.52,31.48,31.51,143888.0,30.7087,30.738,30.699,30.7282,143888.0
2023-10-11 14:40:00,31.51,31.53,31.49,31.52,73739.0,30.7282,30.7477,30.7087,30.738,73739.0
2023-10-11 14:50:00,31.52,31.55,31.51,31.54,113126.0,30.738,30.7673,30.7282,30.7575,113126.0
2023-10-11 15:00:00,31.55,31.56,31.52,31.55,138718.0,30.7673,30.777,30.738,30.7673,138718.0
2023-10-11 15:10:00,31.55,31.58,31.48,31.56,520085.0,30.7673,30.7965,30.699,30.777,520085.0
2023-10-11 15:20:00,31.56,31.57,31.54,31.56,166563.0,30.777,30.7868,30.7575,30.777,166563.0
2023-10-11 15:30:00,31.56,31.61,31.54,31.6,160786.0,30.777,30.8258,30.7575,30.816,160786.0
2023-10-11 15:40:00,31.6,31.66,31.59,31.65,199644.0,30.816,30.8745,30.8063,30.8648,199644.0
2023-10-11 15:50:00,31.65,31.65,31.57,31.62,1012119.0,30.8648,30.8648,30.7868,30.8355,1012119.0
2023-10-12 09:30:00,31.66,31.68,31.25,31.26,479375.0,30.8745,30.894,30.4747,30.4844,479375.0
2023-10-12 09:40:00,31.26,31.36,31.24,31.35,276893.0,30.4844,30.582,30.4649,30.5722,276893.0
2023-10-12 09:50:00,31.35,31.39,31.13,31.16,228068.0,30.5722,30.6112,30.3577,30.3869,228068.0
2023-10-12 10:00:00,31.17,31.23,31.1,31.19,299259.0,30.3967,30.4552,30.3284,30.4162,299259.0
2023-10-12 10:10:00,31.18,31.22,31.09,31.13,241808.0,30.4064,30.4454,30.3187,30.3577,241808.0
2023-10-12 10:20:00,31.12,31.18,31.11,31.12,245292.0,30.3479,30.4064,30.3382,30.3479,245292.0
2023-10-12 10:30:00,31.13,31.14,31.04,31.05,247281.0,30.3577,30.3674,30.2699,30.2797,247281.0
2023-10-12 10:40:00,31.05,31.11,31.03,31.11,170079.0,30.2797,30.3382,30.2602,30.3382,170079.0
2023-10-12 10:50:00,31.1,31.14,31.05,31.13,217392.0,30.3284,30.3674,30.2797,30.3577,217392.0
2023-10-12 11:00:00,31.13,31.18,31.08,31.1,326670.0,30.3577,30.4064,30.3089,30.3284,326670.0
2023-10-12 11:10:00,31.1,31.2,31.08,31.2,128573.0,30.3284,30.4259,30.3089,30.4259,128573.0
2023-10-12 11:20:00,31.2,31.27,31.19,31.26,157315.0,30.4259,30.4942,30.4162,30.4844,157315.0
2023-10-12 11:30:00,31.27,31.28,31.23,31.25,165420.0,30.4942,30.504,30.4552,30.4747,165420.0
2023-10-12 11:40:00,31.24,31.25,31.21,31.22,149343.0,30.4649,30.4747,30.4357,30.4454,149343.0
2023-10-12 11:50:00,31.23,31.25,31.2,31.24,102050.0,30.4552,30.4747,30.4259,30.4649,102050.0
2023-10-12 12:00:00,31.24,31.27,31.16,31.17,174136.0,30.4649,30.4942,30.3869,30.3967,174136.0
2023-10-12 12:10:00,31.17,31.21,31.15,31.15,186344.0,30.3967,30.4357,30.3772,30.3772,186344.0
2023-10-12 12:20:00,31.15,31.17,31.1,31.13,259169.0,30.3772,30.3967,30.3284,30.3577,259169.0
2023-10-12 12:30:00,31.12,31.13,31.1,31.11,191255.0,30.3479,30.3577,30.3284,30.3382,191255.0
2023-10-12 12:40:00,31.1,31.11,31.07,31.08,199186.0,30.3284,30.3382,30.2992,30.3089,199186.0
2023-10-12 12:50:00,31.08,31.1,31.04,31.05,164797.0,30.3089,30.3284,30.2699,30.2797,164797.0
2023-10-12 13:00:00,31.05,31.06,30.92,30.95,284727.0,30.2797,30.2894,30.1529,30.1821,284727.0
2023-10-12 13:10:00,30.94,30.99,30.94,30.97,113477.0,30.1724,30.2211,30.1724,30.2016,113477.0
2023-10-12 13:20:00,30.97,30.98,30.84,30.85,254366.0,30.2016,30.2114,30.0749,30.0846,254366.0
2023-10-12 13:30:00,30.84,30.89,30.8,30.8,211472.0,30.0749,30.1236,30.0359,30.0359,211472.0
2023-10-12 13:40:00,30.81,30.84,30.79,30.83,157763.0,30.0456,30.0749,30.0261,30.0651,157763.0
2023-10-12 13:50:00,30.83,30.85,30.8,30.84,125042.0,30.0651,30.0846,30.0359,30.0749,125042.0
2023-10-12 14:00:00,30.85,30.9,30.83,30.84,124781.0,30.0846,30.1334,30.0651,30.0749,124781.0
2023-10-12 14:10:00,30.85,30.92,30.84,30.86,126809.0,30.0846,30.1529,30.0749,30.0944,126809.0
2023-10-12 14:20:00,30.86,30.96,30.86,30.96,152823.0,30.0944,30.1919,30.0944,30.1919,152823.0
2023-10-12 14:30:00,30.95,31.0,30.93,31.0,166195.0,30.1821,30.2309,30.1626,30.2309,166195.0
2023-10-12 14:40:00,31.0,31.09,31.0,31.08,154577.0,30.2309,30.3187,30.2309,30.3089,154577.0
2023-10-12 14:50:00,31.08,31.08,31.04,31.06,126927.0,30.3089,30.3089,30.2699,30.2894,126927.0
2023-10-12 15:00:00,31.06,31.13,31.06,31.13,115220.0,30.2894,30.3577,30.2894,30.3577,115220.0
2023-10-12 15:10:00,31.13,31.2,31.12,31.19,220774.0,30.3577,30.4259,30.3479,30.4162,220774.0
2023-10-12 15:20:00,31.19,31.23,31.15,31.18,189006.0,30.4162,30.4552,30.3772,30.4064,189006.0
2023-10-12 15:30:00,31.18,31.24,31.17,31.24,276989.0,30.4064,30.4649,30.3967,30.4649,276989.0
2023-10-12 15:40:00,31.24,31.24,31.17,31.2,341403.0,30.4649,30.4649,30.3967,30.4259,341403.0
2023-10-12 15:50:00,31.19,31.21,31.14,31.16,1165338.0,30.4162,30.4357,30.3674,30.3869,1165338.0
2023-10-13 09:30:00,31.1,31.44,31.06,31.43,388015.0,30.3284,30.66,30.2894,30.6502,388015.0
2023-10-13 09:40:00,31.44,31.52,31.41,31.52,139829.0,30.66,30.738,30.6307,30.738,139829.0
2023-10-13 09:50:00,31.52,31.57,31.47,31.49,267303.0,30.738,30.7868,30.6892,30.7087,267303.0
2023-10-13 10:00:00,31.48,31.48,31.27,31.34,165230.0,30.699,30.699,30.4942,30.5625,165230.0
2023-10-13 10:10:00,31.34,31.36,31.25,31.28,234702.0,30.5625,30.582,30.4747,30.504,234702.0
2023-10-13 10:20:00,31.28,31.33,31.27,31.28,65394.0,30.504,30.5527,30.4942,30.504,65394.0
2023-10-13 10:30:00,31.28,31.39,31.27,31.32,165704.0,30.504,30.6112,30.4942,30.543,165704.0
2023-10-13 10:40:00,31.31,31.38,31.29,31.38,147923.0,30.5332,30.6015,30.5137,30.6015,147923.0
2023-10-13 10:50:00,31.38,31.39,31.24,31.25,245494.0,30.6015,30.6112,30.4649,30.4747,245494.0
2023-10-13 11:00:00,31.25,31.28,31.21,31.26,76250.0,30.4747,30.504,30.4357,30.4844,76250.0
2023-10-13 11:10:00,31.26,31.36,31.26,31.35,64187.0,30.4844,30.582,30.4844,30.5722,64187.0
2023-10-13 11:20:00,31.35,31.38,31.28,31.33,67166.0,30.5722,30.6015,30.504,30.5527,67166.0
2023-10-13 11:30:00,31.34,31.34,31.28,31.32,96289.0,30.5625,30.5625,30.504,30.543,96289.0
2023-10-13 11:40:00,31.33,31.36,31.27,31.28,61029.0,30.5527,30.582,30.4942,30.504,61029.0
2023-10-13 11:50:00,31.28,31.28,31.19,31.21,141930.0,30.504,30.504,30.4162,30.4357,141930.0
2023-10-13 12:00:00,31.2,31.27,31.17,31.25,97368.0,30.4259,30.4942,30.3967,30.4747,97368.0
2023-10-13 12:10:00,31.25,31.3,31.23,31.3,128573.0,30.4747,30.5235,30.4552,30.5235,128573.0
2023-10-13 12:20:00,31.3,31.34,31.29,31.33,55397.0,30.5235,30.5625,30.5137,30.5527,55397.0
2023-10-13 12:30:00,31.33,31.35,31.31,31.32,59833.0,30.5527,30.5722,30.5332,30.543,59833.0
2023-10-13 12:40:00,31.32,31.33,31.26,31.26,50953.0,30.543,30.5527,30.4844,30.4844,50953.0
2023-10-13 12:50:00,31.26,31.26,31.19,31.22,68121.0,30.4844,30.4844,30.4162,30.4454,68121.0
2023-10-13 13:00:00,31.21,31.26,31.15,31.19,105336.0,30.4357,30.4844,30.3772,30.4162,105336.0
2023-10-13 13:10:00,31.2,31.23,31.17,31.2,85385.0,30.4259,30.4552,30.3967,30.4259,85385.0
2023-10-13 13:20:00,31.2,31.22,31.09,31.11,105999.0,30.4259,30.4454,30.3187,30.3382,105999.0
2023-10-13 13:30:00,31.1,31.1,31.05,31.08,110910.0,30.3284,30.3284,30.2797,30.3089,110910.0
2023-10-13 13:40:00,31.07,31.22,31.06,31.17,178660.0,30.2992,30.4454,30.2894,30.3967,178660.0
2023-10-13 13:50:00,31.18,31.22,31.17,31.18,115275.0,30.4064,30.4454,30.3967,30.4064,115275.0
2023-10-13 14:00:00,31.18,31.22,31.15,31.18,85629.0,30.4064,30.4454,30.3772,30.4064,85629.0
2023-10-13 14:10:00,31.18,31.22,31.17,31.21,91406.0,30.4064,30.4454,30.3967,30.4357,91406.0
2023-10-13 14:20:00,31.21,31.23,31.16,31.21,89111.0,30.4357,30.4552,30.3869,30.4357,89111.0
2023-10-13 14:30:00,31.21,31.25,31.18,31.19,74334.0,30.4357,30.4747,30.4064,30.4162,74334.0
2023-10-13 14:40:00,31.19,31.2,31.14,31.16,112983.0,30.4162,30.4259,30.3674,30.3869,112983.0
2023-10-13 14:50:00,31.16,31.17,31.11,31.17,255414.0,30.3869,30.3967,30.3382,30.3967,255414.0
2023-10-13 15:00:00,31.17,31.2,31.12,31.19,127849.0,30.3967,30.4259,30.3479,30.4162,127849.0
2023-10-13 15:10:00,31.18,31.22,31.15,31.17,146478.0,30.4064,30.4454,30.3772,30.3967,146478.0
2023-10-13 15:20:00,31.17,31.18,31.11,31.13,160976.0,30.3967,30.4064,30.3382,30.3577,160976.0
2023-10-13 15:30:00,31.13,31.18,31.1,31.11,253572.0,30.3577,30.4064,30.3284,30.3382,253572.0
2023-10-13 15:40:00,31.11,31.13,31.05,31.13,239395.0,30.3382,30.3577,30.2797,30.3577,239395.0
2023-10-13 15:50:00,31.12,31.17,31.1,31.16,785464.0,30.3479,30.3967,30.3284,30.3869,785464.0
2023-10-16 09:30:00,31.31,31.53,31.31,31.51,198354.0,30.5332,30.7477,30.5332,30.7282,198354.0
2023-10-16 09:40:00,31.5,31.68,31.48,31.61,184035.0,30.7185,30.894,30.699,30.8258,184035.0
2023-10-16 09:50:00,31.61,31.69,31.42,31.46,737877.0,30.8258,30.9038,30.6405,30.6795,737877.0
2023-10-16 10:00:00,31.46,31.51,31.38,31.43,285553.0,30.6795,30.7282,30.6015,30.6502,285553.0
2023-10-16 10:10:00,31.42,31.63,31.42,31.59,263564.0,30.6405,30.8453,30.6405,30.8063,263564.0
2023-10-16 10:20:00,31.59,31.61,31.48,31.49,142728.0,30.8063,30.8258,30.699,30.7087,142728.0
2023-10-16 10:30:00,31.49,31.59,31.45,31.49,320031.0,30.7087,30.8063,30.6697,30.7087,320031.0
2023-10-16 10:40:00,31.5,31.59,31.49,31.58,212455.0,30.7185,30.8063,30.7087,30.7965,212455.0
2023-10-16 10:50:00,31.58,31.61,31.53,31.57,172150.0,30.7965,30.8258,30.7477,30.7868,172150.0
2023-10-16 11:00:00,31.58,31.71,31.58,31.67,131320.0,30.7965,30.9233,30.7965,30.8843,131320.0
2023-10-16 11:10:00,31.67,31.68,31.6,31.62,152430.0,30.8843,30.894,30.816,30.8355,152430.0
2023-10-16 11:20:00,31.61,31.62,31.54,31.55,92107.0,30.8258,30.8355,30.7575,30.7673,92107.0
2023-10-16 11:30:00,31.55,31.55,31.46,31.46,89458.0,30.7673,30.7673,30.6795,30.6795,89458.0
2023-10-16 11:40:00,31.46,31.47,31.33,31.4,164938.0,30.6795,30.6892,30.5527,30.621,164938.0
2023-10-16 11:50:00,31.4,31.42,31.36,31.37,122668.0,30.621,30.6405,30.582,30.5917,122668.0
2023-10-16 12:00:00,31.37,31.41,31.36,31.39,164960.0,30.5917,30.6307,30.582,30.6112,164960.0
2023-10-16 12:10:00,31.38,31.4,31.36,31.37,66270.0,30.6015,30.621,30.582,30.5917,66270.0
2023-10-16 12:20:00,31.37,31.38,31.34,31.36,72296.0,30.5917,30.6015,30.5625,30.582,72296.0
2023-10-16 12:30:00,31.35,31.37,31.3,31.32,101245.0,30.5722,30.5917,30.5235,30.543,101245.0
2023-10-16 12:40:00,31.32,31.36,31.3,31.36,85360.0,30.543,30.582,30.5235,30.582,85360.0
2023-10-16 12:50:00,31.36,31.4,31.34,31.4,99427.0,30.582,30.621,30.5625,30.621,99427.0
2023-10-16 13:00:00,31.4,31.48,31.4,31.46,63301.0,30.621,30.699,30.621,30.6795,63301.0
2023-10-16 13:10:00,31.46,31.49,31.42,31.43,79542.0,30.6795,30.7087,30.6405,30.6502,79542.0
2023-10-16 13:20:00,31.42,31.43,31.29,31.4,148606.0,30.6405,30.6502,30.5137,30.621,148606.0
2023-10-16 13:30:00,31.4,31.47,31.38,31.45,98628.0,30.621,30.6892,30.6015,30.6697,98628.0
2023-10-16 13:40:00,31.45,31.52,31.45,31.5,114023.0,30.6697,30.738,30.6697,30.7185,114023.0
2023-10-16 13:50:00,31.51,31.51,31.42,31.44,129065.0,30.7282,30.7282,30.6405,30.66,129065.0
2023-10-16 14:00:00,31.44,31.46,31.41,31.44,207074.0,30.66,30.6795,30.6307,30.66,207074.0
2023-10-16 14:10:00,31.44,31.45,31.4,31.42,121643.0,30.66,30.6697,30.621,30.6405,121643.0
2023-10-16 14:20:00,31.42,31.43,31.35,31.36,140750.0,30.6405,30.6502,30.5722,30.582,140750.0
2023-10-16 14:30:00,31.35,31.41,31.34,31.38,150380.0,30.5722,30.6307,30.5625,30.6015,150380.0
2023-10-16 14:40:00,31.38,31.39,31.35,31.37,143754.0,30.6015,30.6112,30.5722,30.5917,143754.0
2023-10-16 14:50:00,31.38,31.42,31.35,31.42,155565.0,30.6015,30.6405,30.5722,30.6405,155565.0
2023-10-16 15:00:00,31.42,31.47,31.4,31.46,228168.0,30.6405,30.6892,30.621,30.6795,228168.0
2023-10-16 15:10:00,31.45,31.46,31.42,31.42,229034.0,30.6697,30.6795,30.6405,30.6405,229034.0
2023-10-16 15:20:00,31.43,31.46,31.42,31.45,249498.0,30.6502,30.6795,30.6405,30.6697,249498.0
2023-10-16 15:30:00,31.45,31.47,31.38,31.4,218327.0,30.6697,30.6892,30.6015,30.621,218327.0
2023-10-16 15:40:00,31.4,31.43,31.39,31.39,291192.0,30.621,30.6502,30.6112,30.6112,291192.0
2023-10-16 15:50:00,31.39,31.44,31.38,31.41,1123248.0,30.6112,30.66,30.6015,30.6307,1123248.0
2023-10-17 09:30:00,31.43,31.43,31.28,31.38,358195.0,30.6502,30.6502,30.504,30.6015,358195.0
2023-10-17 09:40:00,31.38,31.49,31.3,31.35,162709.0,30.6015,30.7087,30.5235,30.5722,162709.0
2023-10-17 09:50:00,31.35,31.38,31.24,31.25,370218.0,30.5722,30.6015,30.4649,30.4747,370218.0
2023-10-17 10:00:00,31.25,31.41,31.22,31.4,395737.0,30.4747,30.6307,30.4454,30.621,395737.0
2023-10-17 10:10:00,31.4,31.5,31.39,31.45,167088.0,30.621,30.7185,30.6112,30.6697,167088.0
2023-10-17 10:20:00,31.45,31.47,31.38,31.41,266048.0,30.6697,30.6892,30.6015,30.6307,266048.0
2023-10-17 10:30:00,31.41,31.49,31.39,31.49,119004.0,30.6307,30.7087,30.6112,30.7087,119004.0
2023-10-17 10:40:00,31.48,31.5,31.4,31.42,220807.0,30.699,30.7185,30.621,30.6405,220807.0
2023-10-17 10:50:00,31.42,31.45,31.39,31.43,116388.0,30.6405,30.6697,30.6112,30.6502,116388.0
2023-10-17 11:00:00,31.43,31.46,31.39,31.41,107647.0,30.6502,30.6795,30.6112,30.6307,107647.0
2023-10-17 11:10:00,31.41,31.51,31.4,31.5,72969.0,30.6307,30.7282,30.621,30.7185,72969.0
2023-10-17 11:20:00,31.5,31.53,31.46,31.52,79359.0,30.7185,30.7477,30.6795,30.738,79359.0
2023-10-17 11:30:00,31.53,31.6,31.52,31.56,85452.0,30.7477,30.816,30.738,30.777,85452.0
2023-10-17 11:40:00,31.56,31.62,31.55,31.62,76274.0,30.777,30.8355,30.7673,30.8355,76274.0
2023-10-17 11:50:00,31.62,31.63,31.57,31.58,94527.0,30.8355,30.8453,30.7868,30.7965,94527.0
2023-10-17 12:00:00,31.59,31.63,31.57,31.6,75996.0,30.8063,30.8453,30.7868,30.816,75996.0
2023-10-17 12:10:00,31.6,31.61,31.57,31.59,74569.0,30.816,30.8258,30.7868,30.8063,74569.0
2023-10-17 12:20:00,31.58,31.65,31.56,31.64,75787.0,30.7965,30.8648,30.777,30.855,75787.0
2023-10-17 12:30:00,31.64,31.64,31.52,31.53,106803.0,30.855,30.855,30.738,30.7477,106803.0
2023-10-17 12:40:00,31.53,31.54,31.47,31.49,81099.0,30.7477,30.7575,30.6892,30.7087,81099.0
2023-10-17 12:50:00,31.49,31.49,31.42,31.45,133155.0,30.7087,30.7087,30.6405,30.6697,133155.0
2023-10-17 13:00:00,31.45,31.47,31.44,31.47,57095.0,30.6697,30.6892,30.66,30.6892,57095.0
2023-10-17 13:10:00,31.46,31.48,31.45,31.46,64167.0,30.6795,30.699,30.6697,30.6795,64167.0
2023-10-17 13:20:00,31.46,31.46,31.39,31.4,115326.0,30.6795,30.6795,30.6112,30.621,115326.0
2023-10-17 13:30:00,31.41,31.42,31.35,31.41,139327.0,30.6307,30.6405,30.5722,30.6307,139327.0
2023-10-17 13:40:00,31.4,31.41,31.34,31.37,84336.0,30.621,30.6307,30.5625,30.5917,84336.0
2023-10-17 13:50:00,31.37,31.39,31.33,31.35,98102.0,30.5917,30.6112,30.5527,30.5722,98102.0
2023-10-17 14:00:00,31.35,31.37,31.34,31.37,74305.0,30.5722,30.5917,30.5625,30.5917,74305.0
2023-10-17 14:10:00,31.38,31.42,31.35,31.39,86343.0,30.6015,30.6405,30.5722,30.6112,86343.0
2023-10-17 14:20:00,31.39,31.42,31.38,31.4,119646.0,30.6112,30.6405,30.6015,30.621,119646.0
2023-10-17 14:30:00,31.39,31.44,31.37,31.44,166171.0,30.6112,30.66,30.5917,30.66,166171.0
2023-10-17 14:40:00,31.44,31.47,31.43,31.46,80017.0,30.66,30.6892,30.6502,30.6795,80017.0
2023-10-17 14:50:00,31.46,31.46,31.37,31.38,142861.0,30.6795,30.6795,30.5917,30.6015,142861.0
2023-10-17 15:00:00,31.37,31.44,31.36,31.44,102870.0,30.5917,30.66,30.582,30.66,102870.0
2023-10-17 15:10:00,31.43,31.46,31.41,31.45,113274.0,30.6502,30.6795,30.6307,30.6697,113274.0
2023-10-17 15:20:00,31.45,31.48,31.43,31.46,110963.0,30.6697,30.699,30.6502,30.6795,110963.0
2023-10-17 15:30:00,31.46,31.47,31.42,31.43,139789.0,30.6795,30.6892,30.6405,30.6502,139789.0
2023-10-17 15:40:00,31.43,31.45,31.38,31.4,191668.0,30.6502,30.6697,30.6015,30.621,191668.0
2023-10-17 15:50:00,31.39,31.4,31.35,31.37,774200.0,30.6112,30.621,30.5722,30.5917,774200.0
2023-10-18 09:30:00,31.06,31.07,30.63,31.02,699980.0,30.2894,30.2992,29.8701,30.2504,699980.0
2023-10-18 09:40:00,31.02,31.02,30.82,30.88,258264.0,30.2504,30.2504,30.0554,30.1139,258264.0
2023-10-18 09:50:00,30.88,30.93,30.82,30.86,243920.0,30.1139,30.1626,30.0554,30.0944,243920.0
2023-10-18 10:00:00,30.86,30.96,30.82,30.94,311935.0,30.0944,30.1919,30.0554,30.1724,311935.0
2023-10-18 10:10:00,30.94,31.05,30.87,31.05,231174.0,30.1724,30.2797,30.1041,30.2797,231174.0
2023-10-18 10:20:00,31.05,31.07,30.95,30.96,171681.0,30.2797,30.2992,30.1821,30.1919,171681.0
2023-10-18 10:30:00,30.96,30.96,30.84,30.86,381569.0,30.1919,30.1919,30.0749,30.0944,381569.0
2023-10-18 10:40:00,30.86,30.92,30.82,30.9,205278.0,30.0944,30.1529,30.0554,30.1334,205278.0
2023-10-18 10:50:00,30.89,30.91,30.84,30.9,195944.0,30.1236,30.1431,30.0749,30.1334,195944.0
2023-10-18 11:00:00,30.9,30.93,30.85,30.86,145030.0,30.1334,30.1626,30.0846,30.0944,145030.0
2023-10-18 11:10:00,30.86,30.9,30.82,30.85,164320.0,30.0944,30.1334,30.0554,30.0846,164320.0
2023-10-18 11:20:00,30.85,30.92,30.83,30.88,147722.0,30.0846,30.1529,30.0651,30.1139,147722.0
2023-10-18 11:30:00,30.88,30.95,30.87,30.93,127471.0,30.1139,30.1821,30.1041,30.1626,127471.0
2023-10-18 11:40:00,30.93,30.98,30.89,30.91,114579.0,30.1626,30.2114,30.1236,30.1431,114579.0
2023-10-18 11:50:00,30.91,30.98,30.9,30.92,126655.0,30.1431,30.2114,30.1334,30.1529,126655.0
2023-10-18 12:00:00,30.92,31.0,30.9,30.99,131432.0,30.1529,30.2309,30.1334,30.2211,131432.0
2023-10-18 12:10:00,30.98,30.98,30.84,30.84,113735.0,30.2114,30.2114,30.0749,30.0749,113735.0
2023-10-18 12:20:00,30.84,30.89,30.81,30.88,128129.0,30.0749,30.1236,30.0456,30.1139,128129.0
2023-10-18 12:30:00,30.88,30.91,30.87,30.9,70906.0,30.1139,30.1431,30.1041,30.1334,70906.0
2023-10-18 12:40:00,30.89,30.93,30.86,30.87,128235.0,30.1236,30.1626,30.0944,30.1041,128235.0
2023-10-18 12:50:00,30.87,30.89,30.84,30.89,131962.0,30.1041,30.1236,30.0749,30.1236,131962.0
2023-10-18 13:00:00,30.88,31.04,30.87,31.04,212380.0,30.1139,30.2699,30.1041,30.2699,212380.0
2023-10-18 13:10:00,31.04,31.1,31.03,31.05,110817.0,30.2699,30.3284,30.2602,30.2797,110817.0
2023-10-18 13:20:00,31.05,31.06,30.93,30.98,205081.0,30.2797,30.2894,30.1626,30.2114,205081.0
2023-10-18 13:30:00,30.98,30.98,30.88,30.91,142056.0,30.2114,30.2114,30.1139,30.1431,142056.0
2023-10-18 13:40:00,30.91,30.96,30.9,30.95,97425.0,30.1431,30.1919,30.1334,30.1821,97425.0
2023-10-18 13:50:00,30.95,31.02,30.94,31.02,133038.0,30.1821,30.2504,30.1724,30.2504,133038.0
2023-10-18 14:00:00,31.02,31.09,30.99,31.04,141330.0,30.2504,30.3187,30.2211,30.2699,141330.0
2023-10-18 14:10:00,31.04,31.04,30.93,30.95,300746.0,30.2699,30.2699,30.1626,30.1821,300746.0
2023-10-18 14:20:00,30.96,30.96,30.91,30.92,368004.0,30.1919,30.1919,30.1431,30.1529,368004.0
2023-10-18 14:30:00,30.92,30.94,30.87,30.89,266239.0,30.1529,30.1724,30.1041,30.1236,266239.0
2023-10-18 14:40:00,30.89,30.94,30.82,30.89,235861.0,30.1236,30.1724,30.0554,30.1236,235861.0
2023-10-18 14:50:00,30.9,30.92,30.88,30.89,138616.0,30.1334,30.1529,30.1139,30.1236,138616.0
2023-10-18 15:00:00,30.89,30.9,30.82,30.83,230690.0,30.1236,30.1334,30.0554,30.0651,230690.0
2023-10-18 15:10:00,30.83,30.9,30.82,30.86,259373.0,30.0651,30.1334,30.0554,30.0944,259373.0
2023-10-18 15:20:00,30.86,30.88,30.82,30.85,279594.0,30.0944,30.1139,30.0554,30.0846,279594.0
2023-10-18 15:30:00,30.85,30.9,30.82,30.83,436695.0,30.0846,30.1334,30.0554,30.0651,436695.0
2023-10-18 15:40:00,30.83,30.83,30.73,30.77,572390.0,30.0651,30.0651,29.9676,30.0066,572390.0
2023-10-18 15:50:00,30.77,30.78,30.63,30.67,2316027.0,30.0066,30.0164,29.8701,29.9091,2316027.0
2023-10-19 09:30:00,30.89,31.01,30.76,30.85,529839.0,30.1236,30.2406,29.9969,30.0846,529839.0
2023-10-19 09:40:00,30.85,31.03,30.82,30.94,435890.0,30.0846,30.2602,30.0554,30.1724,435890.0
2023-10-19 09:50:00,30.94,30.96,30.86,30.94,459751.0,30.1724,30.1919,30.0944,30.1724,459751.0
2023-10-19 10:00:00,30.94,30.96,30.88,30.88,291909.0,30.1724,30.1919,30.1139,30.1139,291909.0
2023-10-19 10:10:00,30.89,30.91,30.68,30.7,541823.0,30.1236,30.1431,29.9188,29.9383,541823.0
2023-10-19 10:20:00,30.7,30.77,30.59,30.64,465249.0,29.9383,30.0066,29.8311,29.8798,465249.0
2023-10-19 10:30:00,30.64,30.73,30.59,30.68,308670.0,29.8798,29.9676,29.8311,29.9188,308670.0
2023-10-19 10:40:00,30.68,30.73,30.57,30.68,316440.0,29.9188,29.9676,29.8116,29.9188,316440.0
2023-10-19 10:50:00,30.67,30.75,30.61,30.69,370689.0,29.9091,29.9871,29.8506,29.9286,370689.0
2023-10-19 11:00:00,30.69,30.75,30.6,30.74,433493.0,29.9286,29.9871,29.8408,29.9773,433493.0
2023-10-19 11:10:00,30.74,30.85,30.73,30.84,240214.0,29.9773,30.0846,29.9676,30.0749,240214.0
2023-10-19 11:20:00,30.84,30.91,30.76,30.86,317581.0,30.0749,30.1431,29.9969,30.0944,317581.0
2023-10-19 11:30:00,30.86,30.92,30.81,30.92,259734.0,30.0944,30.1529,30.0456,30.1529,259734.0
2023-10-19 11:40:00,30.92,30.94,30.81,30.86,309082.0,30.1529,30.1724,30.0456,30.0944,309082.0
2023-10-19 11:50:00,30.86,30.91,30.82,30.88,184850.0,30.0944,30.1431,30.0554,30.1139,184850.0
2023-10-19 12:00:00,30.87,31.06,30.8,30.89,245746.0,30.1041,30.2894,30.0359,30.1236,245746.0
2023-10-19 12:10:00,30.89,30.98,30.89,30.97,163298.0,30.1236,30.2114,30.1236,30.2016,163298.0
2023-10-19 12:20:00,30.96,31.04,30.81,30.85,204689.0,30.1919,30.2699,30.0456,30.0846,204689.0
2023-10-19 12:30:00,30.85,30.88,30.73,30.76,455886.0,30.0846,30.1139,29.9676,29.9969,455886.0
2023-10-19 12:40:00,30.76,30.93,30.75,30.93,253815.0,29.9969,30.1626,29.9871,30.1626,253815.0
2023-10-19 12:50:00,30.93,31.06,30.9,31.04,127586.0,30.1626,30.2894,30.1334,30.2699,127586.0
2023-10-19 13:00:00,31.04,31.16,31.02,31.1,268376.0,30.2699,30.3869,30.2504,30.3284,268376.0
2023-10-19 13:10:00,31.11,31.13,31.05,31.08,185275.0,30.3382,30.3577,30.2797,30.3089,185275.0
2023-10-19 13:20:00,31.08,31.1,30.96,31.08,199791.0,30.3089,30.3284,30.1919,30.3089,199791.0
2023-10-19 13:30:00,31.08,31.16,30.97,30.98,183583.0,30.3089,30.3869,30.2016,30.2114,183583.0
2023-10-19 13:40:00,30.97,31.0,30.94,30.95,139340.0,30.2016,30.2309,30.1724,30.1821,139340.0
2023-10-19 13:50:00,30.94,31.02,30.9,31.0,124700.0,30.1724,30.2504,30.1334,30.2309,124700.0
2023-10-19 14:00:00,30.99,31.01,30.89,30.93,126040.0,30.2211,30.2406,30.1236,30.1626,126040.0
2023-10-19 14:10:00,30.93,30.98,30.91,30.93,130869.0,30.1626,30.2114,30.1431,30.1626,130869.0
2023-10-19 14:20:00,30.94,30.96,30.88,30.9,155367.0,30.1724,30.1919,30.1139,30.1334,155367.0
2023-10-19 14:30:00,30.9,30.9,30.75,30.79,270087.0,30.1334,30.1334,29.9871,30.0261,270087.0
2023-10-19 14:40:00,30.79,30.79,30.67,30.68,452305.0,30.0261,30.0261,29.9091,29.9188,452305.0
2023-10-19 14:50:00,30.68,30.7,30.61,30.63,561504.0,29.9188,29.9383,29.8506,29.8701,561504.0
2023-10-19 15:00:00,30.62,30.65,30.6,30.62,640441.0,29.8603,29.8896,29.8408,29.8603,640441.0
2023-10-19 15:10:00,30.62,30.64,30.58,30.6,523608.0,29.8603,29.8798,29.8213,29.8408,523608.0
2023-10-19 15:20:00,30.6,30.65,30.56,30.65,798979.0,29.8408,29.8896,29.8018,29.8896,798979.0
2023-10-19 15:30:00,30.65,30.71,30.62,30.67,1028700.0,29.8896,29.9481,29.8603,29.9091,1028700.0
2023-10-19 15:40:00,30.67,30.69,30.53,30.61,1048245.0,29.9091,29.9286,29.7726,29.8506,1048245.0
2023-10-19 15:50:00,30.61,30.63,30.49,30.52,2755486.0,29.8506,29.8701,29.7335,29.7628,2755486.0
2023-10-20 09:30:00,31.1,31.5,30.56,30.91,1709418.0,30.3284,30.7185,29.8018,30.1431,1709418.0
2023-10-20 09:40:00,30.91,31.12,30.67,31.03,692362.0,30.1431,30.3479,29.9091,30.2602,692362.0
2023-10-20 09:50:00,31.04,31.2,30.93,31.17,757331.0,30.2699,30.4259,30.1626,30.3967,757331.0
2023-10-20 10:00:00,31.17,31.17,30.71,30.76,663488.0,30.3967,30.3967,29.9481,29.9969,663488.0
2023-10-20 10:10:00,30.76,30.76,30.39,30.69,1171245.0,29.9969,29.9969,29.636,29.9286,1171245.0
2023-10-20 10:20:00,30.68,30.92,30.64,30.9,687433.0,29.9188,30.1529,29.8798,30.1334,687433.0
2023-10-20 10:30:00,30.91,31.06,30.83,31.03,492550.0,30.1431,30.2894,30.0651,30.2602,492550.0
2023-10-20 10:40:00,31.03,31.18,30.99,31.13,358342.0,30.2602,30.4064,30.2211,30.3577,358342.0
2023-10-20 10:50:00,31.13,31.13,30.89,30.91,331911.0,30.3577,30.3577,30.1236,30.1431,331911.0
2023-10-20 11:00:00,30.91,30.93,30.77,30.86,281615.0,30.1431,30.1626,30.0066,30.0944,281615.0
2023-10-20 11:10:00,30.87,30.89,30.68,30.71,283529.0,30.1041,30.1236,29.9188,29.9481,283529.0
2023-10-20 11:20:00,30.71,30.71,30.57,30.61,215983.0,29.9481,29.9481,29.8116,29.8506,215983.0
2023-10-20 11:30:00,30.6,30.62,30.52,30.58,215304.0,29.8408,29.8603,29.7628,29.8213,215304.0
2023-10-20 11:40:00,30.58,30.65,30.5,30.62,209830.0,29.8213,29.8896,29.7433,29.8603,209830.0
2023-10-20 11:50:00,30.62,30.67,30.6,30.63,193239.0,29.8603,29.9091,29.8408,29.8701,193239.0
2023-10-20 12:00:00,30.63,30.65,30.47,30.5,170135.0,29.8701,29.8896,29.714,29.7433,170135.0
2023-10-20 12:10:00,30.49,30.61,30.47,30.56,321678.0,29.7335,29.8506,29.714,29.8018,321678.0
2023-10-20 12:20:00,30.55,30.65,30.54,30.61,170736.0,29.7921,29.8896,29.7823,29.8506,170736.0
2023-10-20 12:30:00,30.61,30.79,30.6,30.79,193958.0,29.8506,30.0261,29.8408,30.0261,193958.0
2023-10-20 12:40:00,30.79,30.83,30.75,30.79,167558.0,30.0261,30.0651,29.9871,30.0261,167558.0
2023-10-20 12:50:00,30.79,30.84,30.75,30.79,301552.0,30.0261,30.0749,29.9871,30.0261,301552.0
2023-10-20 13:00:00,30.79,30.79,30.72,30.76,146862.0,30.0261,30.0261,29.9578,29.9969,146862.0
2023-10-20 13:10:00,30.76,30.84,30.73,30.83,246966.0,29.9969,30.0749,29.9676,30.0651,246966.0
2023-10-20 13:20:00,30.82,30.83,30.71,30.76,150228.0,30.0554,30.0651,29.9481,29.9969,150228.0
2023-10-20 13:30:00,30.76,30.79,30.72,30.77,129450.0,29.9969,30.0261,29.9578,30.0066,129450.0
2023-10-20 13:40:00,30.77,30.9,30.76,30.79,163458.0,30.0066,30.1334,29.9969,30.0261,163458.0
2023-10-20 13:50:00,30.78,30.81,30.74,30.81,152976.0,30.0164,30.0456,29.9773,30.0456,152976.0
2023-10-20 14:00:00,30.81,30.83,30.79,30.8,131152.0,30.0456,30.0651,30.0261,30.0359,131152.0
2023-10-20 14:10:00,30.8,30.8,30.71,30.77,181089.0,30.0359,30.0359,29.9481,30.0066,181089.0
2023-10-20 14:20:00,30.76,30.81,30.74,30.77,170407.0,29.9969,30.0456,29.9773,30.0066,170407.0
2023-10-20 14:30:00,30.76,30.86,30.74,30.81,223391.0,29.9969,30.0944,29.9773,30.0456,223391.0
2023-10-20 14:40:00,30.8,30.82,30.74,30.79,176174.0,30.0359,30.0554,29.9773,30.0261,176174.0
2023-10-20 14:50:00,30.78,30.92,30.77,30.89,310950.0,30.0164,30.1529,30.0066,30.1236,310950.0
2023-10-20 15:00:00,30.88,30.94,30.84,30.87,394775.0,30.1139,30.1724,30.0749,30.1041,394775.0
2023-10-20 15:10:00,30.86,30.92,30.86,30.91,401608.0,30.0944,30.1529,30.0944,30.1431,401608.0
2023-10-20 15:20:00,30.9,30.91,30.79,30.87,346552.0,30.1334,30.1431,30.0261,30.1041,346552.0
2023-10-20 15:30:00,30.88,30.89,30.81,30.87,501346.0,30.1139,30.1236,30.0456,30.1041,501346.0
2023-10-20 15:40:00,30.87,30.87,30.79,30.86,587024.0,30.1041,30.1041,30.0261,30.0944,587024.0
2023-10-20 15:50:00,30.86,30.88,30.75,30.76,2028755.0,30.0944,30.1139,29.9871,29.9969,2028755.0
2023-10-23 09:30:00,30.71,30.95,30.45,30.49,554693.0,29.9481,30.1821,29.6945,29.7335,554693.0
2023-10-23 09:40:00,30.49,30.58,30.38,30.58,269396.0,29.7335,29.8213,29.6263,29.8213,269396.0
2023-10-23 09:50:00,30.58,30.64,30.51,30.57,280931.0,29.8213,29.8798,29.7531,29.8116,280931.0
2023-10-23 10:00:00,30.56,30.57,30.46,30.52,225683.0,29.8018,29.8116,29.7043,29.7628,225683.0
2023-10-23 10:10:00,30.52,30.6,30.47,30.54,171658.0,29.7628,29.8408,29.714,29.7823,171658.0
2023-10-23 10:20:00,30.55,30.6,30.46,30.46,124108.0,29.7921,29.8408,29.7043,29.7043,124108.0
2023-10-23 10:30:00,30.46,30.48,30.31,30.33,255927.0,29.7043,29.7238,29.558,29.5775,255927.0
2023-10-23 10:40:00,30.33,30.52,30.33,30.51,128495.0,29.5775,29.7628,29.5775,29.7531,128495.0
2023-10-23 10:50:00,30.51,30.54,30.46,30.49,104234.0,29.7531,29.7823,29.7043,29.7335,104234.0
2023-10-23 11:00:00,30.49,30.52,30.44,30.48,149871.0,29.7335,29.7628,29.6848,29.7238,149871.0
2023-10-23 11:10:00,30.48,30.56,30.47,30.52,103751.0,29.7238,29.8018,29.714,29.7628,103751.0
2023-10-23 11:20:00,30.52,30.62,30.51,30.55,164964.0,29.7628,29.8603,29.7531,29.7921,164964.0
2023-10-23 11:30:00,30.55,30.6,30.55,30.6,92525.0,29.7921,29.8408,29.7921,29.8408,92525.0
2023-10-23 11:40:00,30.6,30.62,30.56,30.61,208901.0,29.8408,29.8603,29.8018,29.8506,208901.0
2023-10-23 11:50:00,30.6,30.69,30.59,30.68,102979.0,29.8408,29.9286,29.8311,29.9188,102979.0
2023-10-23 12:00:00,30.68,30.69,30.62,30.66,89493.0,29.9188,29.9286,29.8603,29.8993,89493.0
2023-10-23 12:10:00,30.66,30.66,30.53,30.53,77274.0,29.8993,29.8993,29.7726,29.7726,77274.0
2023-10-23 12:20:00,30.53,30.58,30.5,30.57,105705.0,29.7726,29.8213,29.7433,29.8116,105705.0
2023-10-23 12:30:00,30.57,30.58,30.54,30.55,67844.0,29.8116,29.8213,29.7823,29.7921,67844.0
2023-10-23 12:40:00,30.56,30.57,30.51,30.52,109877.0,29.8018,29.8116,29.7531,29.7628,109877.0
2023-10-23 12:50:00,30.52,30.68,30.51,30.68,104394.0,29.7628,29.9188,29.7531,29.9188,104394.0
2023-10-23 13:00:00,30.69,30.69,30.59,30.59,87592.0,29.9286,29.9286,29.8311,29.8311,87592.0
2023-10-23 13:10:00,30.6,30.6,30.5,30.51,70968.0,29.8408,29.8408,29.7433,29.7531,70968.0
2023-10-23 13:20:00,30.5,30.56,30.5,30.55,105094.0,29.7433,29.8018,29.7433,29.7921,105094.0
2023-10-23 13:30:00,30.55,30.58,30.52,30.57,90983.0,29.7921,29.8213,29.7628,29.8116,90983.0
2023-10-23 13:40:00,30.57,30.6,30.55,30.57,128472.0,29.8116,29.8408,29.7921,29.8116,128472.0
2023-10-23 13:50:00,30.57,30.58,30.51,30.55,120446.0,29.8116,29.8213,29.7531,29.7921,120446.0
2023-10-23 14:00:00,30.55,30.55,30.47,30.51,288041.0,29.7921,29.7921,29.714,29.7531,288041.0
2023-10-23 14:10:00,30.51,30.51,30.43,30.45,101049.0,29.7531,29.7531,29.675,29.6945,101049.0
2023-10-23 14:20:00,30.45,30.46,30.4,30.44,179430.0,29.6945,29.7043,29.6458,29.6848,179430.0
2023-10-23 14:30:00,30.45,30.49,30.44,30.48,125058.0,29.6945,29.7335,29.6848,29.7238,125058.0
2023-10-23 14:40:00,30.48,30.51,30.42,30.44,165135.0,29.7238,29.7531,29.6653,29.6848,165135.0
2023-10-23 14:50:00,30.44,30.46,30.41,30.43,108530.0,29.6848,29.7043,29.6555,29.675,108530.0
2023-10-23 15:00:00,30.43,30.45,30.38,30.42,155979.0,29.675,29.6945,29.6263,29.6653,155979.0
2023-10-23 15:10:00,30.42,30.42,30.32,30.36,197542.0,29.6653,29.6653,29.5678,29.6068,197542.0
2023-10-23 15:20:00,30.35,30.36,30.25,30.28,197784.0,29.597,29.6068,29.4995,29.5288,197784.0
2023-10-23 15:30:00,30.27,30.28,30.18,30.22,259171.0,29.519,29.5288,29.4312,29.4702,259171.0
2023-10-23 15:40:00,30.21,30.28,30.2,30.26,332783.0,29.4605,29.5288,29.4507,29.5093,332783.0
2023-10-23 15:50:00,30.26,30.27,30.14,30.17,1114614.0,29.5093,29.519,29.3922,29.4215,1114614.0
2023-10-24 09:30:00,30.27,30.41,30.26,30.32,251451.0,29.519,29.6555,29.5093,29.5678,251451.0
2023-10-24 09:40:00,30.3,30.36,30.1,30.13,170205.0,29.5483,29.6068,29.3532,29.3825,170205.0
2023-10-24 09:50:00,30.13,30.23,30.12,30.21,163407.0,29.3825,29.48,29.3727,29.4605,163407.0
2023-10-24 10:00:00,30.21,30.29,30.11,30.28,211616.0,29.4605,29.5385,29.363,29.5288,211616.0
2023-10-24 10:10:00,30.29,30.33,30.25,30.3,142309.0,29.5385,29.5775,29.4995,29.5483,142309.0
2023-10-24 10:20:00,30.31,30.37,30.26,30.35,171661.0,29.558,29.6165,29.5093,29.597,171661.0
2023-10-24 10:30:00,30.35,30.35,30.27,30.33,230469.0,29.597,29.597,29.519,29.5775,230469.0
2023-10-24 10:40:00,30.33,30.35,30.28,30.35,159556.0,29.5775,29.597,29.5288,29.597,159556.0
2023-10-24 10:50:00,30.35,30.38,30.31,30.32,196315.0,29.597,29.6263,29.558,29.5678,196315.0
2023-10-24 11:00:00,30.32,30.32,30.11,30.15,342304.0,29.5678,29.5678,29.363,29.402,342304.0
2023-10-24 11:10:00,30.14,30.2,30.11,30.15,176871.0,29.3922,29.4507,29.363,29.402,176871.0
2023-10-24 11:20:00,30.15,30.17,30.01,30.02,213208.0,29.402,29.4215,29.2655,29.2752,213208.0
2023-10-24 11:30:00,30.01,30.04,29.96,29.99,271647.0,29.2655,29.2947,29.2167,29.246,271647.0
2023-10-24 11:40:00,30.0,30.04,29.96,30.0,144514.0,29.2557,29.2947,29.2167,29.2557,144514.0
2023-10-24 11:50:00,29.99,30.03,29.94,30.02,158881.0,29.246,29.285,29.1972,29.2752,158881.0
2023-10-24 12:00:00,30.01,30.05,29.96,29.98,142857.0,29.2655,29.3045,29.2167,29.2362,142857.0
2023-10-24 12:10:00,29.98,29.98,29.84,29.85,184785.0,29.2362,29.2362,29.0997,29.1094,184785.0
2023-10-24 12:20:00,29.85,29.85,29.79,29.84,242673.0,29.1094,29.1094,29.0509,29.0997,242673.0
2023-10-24 12:30:00,29.84,29.86,29.76,29.77,317407.0,29.0997,29.1192,29.0217,29.0314,317407.0
2023-10-24 12:40:00,29.77,29.77,29.67,29.68,499856.0,29.0314,29.0314,28.9339,28.9436,499856.0
2023-10-24 12:50:00,29.68,29.72,29.64,29.71,300817.0,28.9436,28.9827,28.9046,28.9729,300817.0
2023-10-24 13:00:00,29.71,29.76,29.71,29.72,266303.0,28.9729,29.0217,28.9729,28.9827,266303.0
2023-10-24 13:10:00,29.71,29.73,29.64,29.65,213068.0,28.9729,28.9924,28.9046,28.9144,213068.0
2023-10-24 13:20:00,29.65,29.68,29.6,29.64,303301.0,28.9144,28.9436,28.8656,28.9046,303301.0
2023-10-24 13:30:00,29.64,29.7,29.61,29.68,233462.0,28.9046,28.9631,28.8754,28.9436,233462.0
2023-10-24 13:40:00,29.68,29.72,29.65,29.67,132094.0,28.9436,28.9827,28.9144,28.9339,132094.0
2023-10-24 13:50:00,29.67,29.68,29.56,29.61,226379.0,28.9339,28.9436,28.8266,28.8754,226379.0
2023-10-24 14:00:00,29.61,29.66,29.58,29.66,139431.0,28.8754,28.9241,28.8461,28.9241,139431.0
2023-10-24 14:10:00,29.65,29.67,29.62,29.65,161638.0,28.9144,28.9339,28.8851,28.9144,161638.0
2023-10-24 14:20:00,29.65,29.73,29.63,29.71,202521.0,28.9144,28.9924,28.8949,28.9729,202521.0
2023-10-24 14:30:00,29.71,29.75,29.68,29.71,248673.0,28.9729,29.0119,28.9436,28.9729,248673.0
2023-10-24 14:40:00,29.71,29.72,29.68,29.71,245665.0,28.9729,28.9827,28.9436,28.9729,245665.0
2023-10-24 14:50:00,29.71,29.76,29.69,29.75,236597.0,28.9729,29.0217,28.9534,29.0119,236597.0
2023-10-24 15:00:00,29.75,29.78,29.74,29.78,205767.0,29.0119,29.0412,29.0022,29.0412,205767.0
2023-10-24 15:10:00,29.77,29.84,29.77,29.83,379866.0,29.0314,29.0997,29.0314,29.0899,379866.0
2023-10-24 15:20:00,29.82,29.85,29.8,29.84,298043.0,29.0802,29.1094,29.0607,29.0997,298043.0
2023-10-24 15:30:00,29.84,29.86,29.78,29.79,269856.0,29.0997,29.1192,29.0412,29.0509,269856.0
2023-10-24 15:40:00,29.79,29.81,29.75,29.76,281080.0,29.0509,29.0704,29.0119,29.0217,281080.0
2023-10-24 15:50:00,29.76,29.76,29.65,29.68,1864720.0,29.0217,29.0217,28.9144,28.9436,1864720.0
2023-10-25 09:30:00,29.51,29.61,29.37,29.55,541729.0,28.7779,28.8754,28.6413,28.8169,541729.0
2023-10-25 09:40:00,29.56,29.6,29.35,29.38,432074.0,28.8266,28.8656,28.6218,28.6511,432074.0
2023-10-25 09:50:00,29.39,29.41,29.19,29.2,369824.0,28.6608,28.6803,28.4658,28.4756,369824.0
2023-10-25 10:00:00,29.2,29.2,29.05,29.13,404435.0,28.4756,28.4756,28.3293,28.4073,404435.0
2023-10-25 10:10:00,29.13,29.29,29.12,29.26,440109.0,28.4073,28.5633,28.3975,28.5341,440109.0
2023-10-25 10:20:00,29.26,29.4,29.23,29.39,289781.0,28.5341,28.6706,28.5048,28.6608,289781.0
2023-10-25 10:30:00,29.39,29.64,29.36,29.62,389654.0,28.6608,28.9046,28.6316,28.8851,389654.0
2023-10-25 10:40:00,29.63,29.69,29.51,29.66,317897.0,28.8949,28.9534,28.7779,28.9241,317897.0
2023-10-25 10:50:00,29.66,29.75,29.62,29.64,308625.0,28.9241,29.0119,28.8851,28.9046,308625.0
2023-10-25 11:00:00,29.65,29.78,29.64,29.69,269152.0,28.9144,29.0412,28.9046,28.9534,269152.0
2023-10-25 11:10:00,29.68,29.8,29.67,29.79,331562.0,28.9436,29.0607,28.9339,29.0509,331562.0
2023-10-25 11:20:00,29.79,29.79,29.62,29.64,298079.0,29.0509,29.0509,28.8851,28.9046,298079.0
2023-10-25 11:30:00,29.63,29.67,29.58,29.66,163608.0,28.8949,28.9339,28.8461,28.9241,163608.0
2023-10-25 11:40:00,29.65,29.65,29.56,29.58,151053.0,28.9144,28.9144,28.8266,28.8461,151053.0
2023-10-25 11:50:00,29.57,29.59,29.52,29.54,124787.0,28.8364,28.8559,28.7876,28.8071,124787.0
2023-10-25 12:00:00,29.54,29.55,29.43,29.48,203093.0,28.8071,28.8169,28.6998,28.7486,203093.0
2023-10-25 12:10:00,29.48,29.48,29.43,29.46,113513.0,28.7486,28.7486,28.6998,28.7291,113513.0
2023-10-25 12:20:00,29.46,29.51,29.44,29.48,176569.0,28.7291,28.7779,28.7096,28.7486,176569.0
2023-10-25 12:30:00,29.48,29.58,29.46,29.51,228372.0,28.7486,28.8461,28.7291,28.7779,228372.0
2023-10-25 12:40:00,29.51,29.58,29.49,29.53,229825.0,28.7779,28.8461,28.7584,28.7974,229825.0
2023-10-25 12:50:00,29.52,29.55,29.48,29.55,182266.0,28.7876,28.8169,28.7486,28.8169,182266.0
2023-10-25 13:00:00,29.55,29.59,29.5,29.51,259226.0,28.8169,28.8559,28.7681,28.7779,259226.0
2023-10-25 13:10:00,29.51,29.55,29.47,29.51,194187.0,28.7779,28.8169,28.7389,28.7779,194187.0
2023-10-25 13:20:00,29.5,29.6,29.49,29.54,246916.0,28.7681,28.8656,28.7584,28.8071,246916.0
2023-10-25 13:30:00,29.54,29.55,29.48,29.51,102516.0,28.8071,28.8169,28.7486,28.7779,102516.0
2023-10-25 13:40:00,29.51,29.61,29.5,29.58,145587.0,28.7779,28.8754,28.7681,28.8461,145587.0
2023-10-25 13:50:00,29.58,29.66,29.55,29.64,238897.0,28.8461,28.9241,28.8169,28.9046,238897.0
2023-10-25 14:00:00,29.64,29.67,29.62,29.64,172877.0,28.9046,28.9339,28.8851,28.9046,172877.0
2023-10-25 14:10:00,29.65,29.7,29.64,29.68,218980.0,28.9144,28.9631,28.9046,28.9436,218980.0
2023-10-25 14:20:00,29.67,29.73,29.62,29.63,262029.0,28.9339,28.9924,28.8851,28.8949,262029.0
2023-10-25 14:30:00,29.62,29.65,29.6,29.65,318128.0,28.8851,28.9144,28.8656,28.9144,318128.0
2023-10-25 14:40:00,29.65,29.66,29.59,29.6,132957.0,28.9144,28.9241,28.8559,28.8656,132957.0
2023-10-25 14:50:00,29.6,29.66,29.58,29.64,249401.0,28.8656,28.9241,28.8461,28.9046,249401.0
2023-10-25 15:00:00,29.64,29.64,29.57,29.61,279235.0,28.9046,28.9046,28.8364,28.8754,279235.0
2023-10-25 15:10:00,29.61,29.62,29.57,29.61,357807.0,28.8754,28.8851,28.8364,28.8754,357807.0
2023-10-25 15:20:00,29.61,29.65,29.6,29.61,236551.0,28.8754,28.9144,28.8656,28.8754,236551.0
2023-10-25 15:30:00,29.61,29.66,29.57,29.59,454774.0,28.8754,28.9241,28.8364,28.8559,454774.0
2023-10-25 15:40:00,29.59,29.6,29.54,29.58,333008.0,28.8559,28.8656,28.8071,28.8461,333008.0
2023-10-25 15:50:00,29.58,29.64,29.56,29.59,1566487.0,28.8461,28.9046,28.8266,28.8559,1566487.0
2023-10-26 09:30:00,29.52,29.76,29.52,29.68,394401.0,28.7876,29.0217,28.7876,28.9436,394401.0
2023-10-26 09:40:00,29.69,29.94,29.68,29.78,674244.0,28.9534,29.1972,28.9436,29.0412,674244.0
2023-10-26 09:50:00,29.78,29.86,29.73,29.79,606776.0,29.0412,29.1192,28.9924,29.0509,606776.0
2023-10-26 10:00:00,29.79,29.96,29.62,29.91,472860.0,29.0509,29.2167,28.8851,29.1679,472860.0
2023-10-26 10:10:00,29.92,30.1,29.9,29.94,374570.0,29.1777,29.3532,29.1582,29.1972,374570.0
2023-10-26 10:20:00,29.94,30.02,29.9,30.0,427980.0,29.1972,29.2752,29.1582,29.2557,427980.0
2023-10-26 10:30:00,30.0,30.0,29.81,29.84,255811.0,29.2557,29.2557,29.0704,29.0997,255811.0
2023-10-26 10:40:00,29.84,29.97,29.83,29.96,331603.0,29.0997,29.2265,29.0899,29.2167,331603.0
2023-10-26 10:50:00,29.96,30.03,29.94,29.99,230498.0,29.2167,29.285,29.1972,29.246,230498.0
2023-10-26 11:00:00,29.99,30.03,29.92,29.95,152488.0,29.246,29.285,29.1777,29.2069,152488.0
2023-10-26 11:10:00,29.96,30.02,29.95,30.01,256650.0,29.2167,29.2752,29.2069,29.2655,256650.0
2023-10-26 11:20:00,30.01,30.05,29.99,30.02,152973.0,29.2655,29.3045,29.246,29.2752,152973.0
2023-10-26 11:30:00,30.02,30.04,29.93,30.0,150132.0,29.2752,29.2947,29.1874,29.2557,150132.0
2023-10-26 11:40:00,30.0,30.01,29.9,29.96,259336.0,29.2557,29.2655,29.1582,29.2167,259336.0
2023-10-26 11:50:00,29.97,29.99,29.92,29.95,256834.0,29.2265,29.246,29.1777,29.2069,256834.0
2023-10-26 12:00:00,29.95,29.96,29.81,29.87,190821.0,29.2069,29.2167,29.0704,29.1289,190821.0
2023-10-26 12:10:00,29.87,29.92,29.8,29.83,289507.0,29.1289,29.1777,29.0607,29.0899,289507.0
2023-10-26 12:20:00,29.83,29.92,29.82,29.92,301359.0,29.0899,29.1777,29.0802,29.1777,301359.0
2023-10-26 12:30:00,29.91,29.92,29.84,29.86,234594.0,29.1679,29.1777,29.0997,29.1192,234594.0
2023-10-26 12:40:00,29.86,29.92,29.83,29.84,202292.0,29.1192,29.1777,29.0899,29.0997,202292.0
2023-10-26 12:50:00,29.84,29.87,29.81,29.85,107455.0,29.0997,29.1289,29.0704,29.1094,107455.0
2023-10-26 13:00:00,29.85,29.89,29.8,29.85,212235.0,29.1094,29.1484,29.0607,29.1094,212235.0
2023-10-26 13:10:00,29.84,29.86,29.81,29.84,151266.0,29.0997,29.1192,29.0704,29.0997,151266.0
2023-10-26 13:20:00,29.85,29.85,29.72,29.75,275048.0,29.1094,29.1094,28.9827,29.0119,275048.0
2023-10-26 13:30:00,29.75,29.8,29.7,29.74,263778.0,29.0119,29.0607,28.9631,29.0022,263778.0
2023-10-26 13:40:00,29.74,29.76,29.69,29.7,142491.0,29.0022,29.0217,28.9534,28.9631,142491.0
2023-10-26 13:50:00,29.7,29.75,29.66,29.75,117654.0,28.9631,29.0119,28.9241,29.0119,117654.0
2023-10-26 14:00:00,29.75,29.8,29.73,29.78,171379.0,29.0119,29.0607,28.9924,29.0412,171379.0
2023-10-26 14:10:00,29.78,29.86,29.77,29.83,166141.0,29.0412,29.1192,29.0314,29.0899,166141.0
2023-10-26 14:20:00,29.83,29.86,29.81,29.86,220022.0,29.0899,29.1192,29.0704,29.1192,220022.0
2023-10-26 14:30:00,29.86,29.89,29.79,29.83,274797.0,29.1192,29.1484,29.0509,29.0899,274797.0
2023-10-26 14:40:00,29.82,29.91,29.8,29.87,276639.0,29.0802,29.1679,29.0607,29.1289,276639.0
2023-10-26 14:50:00,29.87,29.97,29.85,29.95,261911.0,29.1289,29.2265,29.1094,29.2069,261911.0
2023-10-26 15:00:00,29.96,29.97,29.9,29.91,181295.0,29.2167,29.2265,29.1582,29.1679,181295.0
2023-10-26 15:10:00,29.92,29.93,29.87,29.88,208965.0,29.1777,29.1874,29.1289,29.1387,208965.0
2023-10-26 15:20:00,29.89,29.9,29.8,29.8,259534.0,29.1484,29.1582,29.0607,29.0607,259534.0
2023-10-26 15:30:00,29.8,29.82,29.72,29.74,273626.0,29.0607,29.0802,28.9827,29.0022,273626.0
2023-10-26 15:40:00,29.73,29.73,29.6,29.61,334433.0,28.9924,28.9924,28.8656,28.8754,334433.0
2023-10-26 15:50:00,29.62,29.66,29.56,29.59,1326070.0,28.8851,28.9241,28.8266,28.8559,1326070.0
2023-10-27 09:30:00,29.57,29.61,29.21,29.37,709432.0,28.8364,28.8754,28.4853,28.6413,709432.0
2023-10-27 09:40:00,29.37,29.38,29.28,29.32,360186.0,28.6413,28.6511,28.5536,28.5926,360186.0
2023-10-27 09:50:00,29.31,29.44,29.27,29.41,351547.0,28.5828,28.7096,28.5438,28.6803,351547.0
2023-10-27 10:00:00,29.4,29.49,29.31,29.34,241948.0,28.6706,28.7584,28.5828,28.6121,241948.0
2023-10-27 10:10:00,29.34,29.58,29.32,29.46,492475.0,28.6121,28.8461,28.5926,28.7291,492475.0
2023-10-27 10:20:00,29.47,29.69,29.47,29.58,356389.0,28.7389,28.9534,28.7389,28.8461,356389.0
2023-10-27 10:30:00,29.59,29.67,29.56,29.57,294664.0,28.8559,28.9339,28.8266,28.8364,294664.0
2023-10-27 10:40:00,29.58,29.64,29.54,29.57,340418.0,28.8461,28.9046,28.8071,28.8364,340418.0
2023-10-27 10:50:00,29.57,29.66,29.56,29.63,234983.0,28.8364,28.9241,28.8266,28.8949,234983.0
2023-10-27 11:00:00,29.64,29.65,29.49,29.54,256545.0,28.9046,28.9144,28.7584,28.8071,256545.0
2023-10-27 11:10:00,29.54,29.6,29.51,29.53,206660.0,28.8071,28.8656,28.7779,28.7974,206660.0
2023-10-27 11:20:00,29.54,29.58,29.49,29.51,181565.0,28.8071,28.8461,28.7584,28.7779,181565.0
2023-10-27 11:30:00,29.51,29.51,29.43,29.45,144473.0,28.7779,28.7779,28.6998,28.7194,144473.0
2023-10-27 11:40:00,29.46,29.54,29.43,29.54,294563.0,28.7291,28.8071,28.6998,28.8071,294563.0
2023-10-27 11:50:00,29.54,29.55,29.46,29.47,72252.0,28.8071,28.8169,28.7291,28.7389,72252.0
2023-10-27 12:00:00,29.46,29.49,29.39,29.4,175204.0,28.7291,28.7584,28.6608,28.6706,175204.0
2023-10-27 12:10:00,29.39,29.44,29.35,29.43,85548.0,28.6608,28.7096,28.6218,28.6998,85548.0
2023-10-27 12:20:00,29.42,29.43,29.33,29.34,110926.0,28.6901,28.6998,28.6023,28.6121,110926.0
2023-10-27 12:30:00,29.34,29.37,29.31,29.37,94033.0,28.6121,28.6413,28.5828,28.6413,94033.0
2023-10-27 12:40:00,29.37,29.38,29.31,29.32,91292.0,28.6413,28.6511,28.5828,28.5926,91292.0
2023-10-27 12:50:00,29.32,29.33,29.27,29.29,109533.0,28.5926,28.6023,28.5438,28.5633,109533.0
2023-10-27 13:00:00,29.29,29.29,29.24,29.27,172504.0,28.5633,28.5633,28.5146,28.5438,172504.0
2023-10-27 13:10:00,29.27,29.3,29.24,29.28,223332.0,28.5438,28.5731,28.5146,28.5536,223332.0
2023-10-27 13:20:00,29.28,29.32,29.26,29.27,119143.0,28.5536,28.5926,28.5341,28.5438,119143.0
2023-10-27 13:30:00,29.27,29.28,29.18,29.2,222425.0,28.5438,28.5536,28.4561,28.4756,222425.0
2023-10-27 13:40:00,29.2,29.29,29.18,29.24,145269.0,28.4756,28.5633,28.4561,28.5146,145269.0
2023-10-27 13:50:00,29.24,29.27,29.21,29.21,93228.0,28.5146,28.5438,28.4853,28.4853,93228.0
2023-10-27 14:00:00,29.21,29.23,29.17,29.2,132488.0,28.4853,28.5048,28.4463,28.4756,132488.0
2023-10-27 14:10:00,29.21,29.26,29.19,29.24,116956.0,28.4853,28.5341,28.4658,28.5146,116956.0
2023-10-27 14:20:00,29.23,29.23,29.13,29.14,177657.0,28.5048,28.5048,28.4073,28.417,177657.0
2023-10-27 14:30:00,29.14,29.18,29.11,29.18,306192.0,28.417,28.4561,28.3878,28.4561,306192.0
2023-10-27 14:40:00,29.18,29.2,29.14,29.16,156043.0,28.4561,28.4756,28.417,28.4365,156043.0
2023-10-27 14:50:00,29.16,29.17,29.05,29.05,418270.0,28.4365,28.4463,28.3293,28.3293,418270.0
2023-10-27 15:00:00,29.06,29.08,29.03,29.05,255846.0,28.339,28.3585,28.3098,28.3293,255846.0
2023-10-27 15:10:00,29.05,29.13,29.03,29.13,316206.0,28.3293,28.4073,28.3098,28.4073,316206.0
2023-10-27 15:20:00,29.13,29.19,29.12,29.19,253290.0,28.4073,28.4658,28.3975,28.4658,253290.0
2023-10-27 15:30:00,29.18,29.22,29.12,29.13,321685.0,28.4561,28.4951,28.3975,28.4073,321685.0
2023-10-27 15:40:00,29.13,29.21,29.11,29.2,431822.0,28.4073,28.4853,28.3878,28.4756,431822.0
2023-10-27 15:50:00,29.2,29.25,29.19,29.24,1330508.0,28.4756,28.5243,28.4658,28.5146,1330508.0
2023-10-30 09:30:00,29.39,29.54,29.34,29.36,238672.0,28.6608,28.8071,28.6121,28.6316,238672.0
2023-10-30 09:40:00,29.36,29.41,29.26,29.3,355345.0,28.6316,28.6803,28.5341,28.5731,355345.0
2023-10-30 09:50:00,29.31,29.45,29.3,29.39,296778.0,28.5828,28.7194,28.5731,28.6608,296778.0
2023-10-30 10:00:00,29.39,29.46,29.37,29.44,226475.0,28.6608,28.7291,28.6413,28.7096,226475.0
2023-10-30 10:10:00,29.43,29.44,29.33,29.36,172161.0,28.6998,28.7096,28.6023,28.6316,172161.0
2023-10-30 10:20:00,29.37,29.45,29.36,29.44,166846.0,28.6413,28.7194,28.6316,28.7096,166846.0
2023-10-30 10:30:00,29.44,29.45,29.35,29.38,185022.0,28.7096,28.7194,28.6218,28.6511,185022.0
2023-10-30 10:40:00,29.38,29.47,29.36,29.43,198285.0,28.6511,28.7389,28.6316,28.6998,198285.0
2023-10-30 10:50:00,29.43,29.49,29.41,29.44,170954.0,28.6998,28.7584,28.6803,28.7096,170954.0
2023-10-30 11:00:00,29.44,29.5,29.43,29.48,193296.0,28.7096,28.7681,28.6998,28.7486,193296.0
2023-10-30 11:10:00,29.48,29.49,29.39,29.4,99777.0,28.7486,28.7584,28.6608,28.6706,99777.0
2023-10-30 11:20:00,29.4,29.4,29.32,29.37,136342.0,28.6706,28.6706,28.5926,28.6413,136342.0
2023-10-30 11:30:00,29.37,29.44,29.35,29.42,185637.0,28.6413,28.7096,28.6218,28.6901,185637.0
2023-10-30 11:40:00,29.42,29.44,29.39,29.42,97416.0,28.6901,28.7096,28.6608,28.6901,97416.0
2023-10-30 11:50:00,29.41,29.47,29.41,29.46,92668.0,28.6803,28.7389,28.6803,28.7291,92668.0
2023-10-30 12:00:00,29.47,29.48,29.43,29.44,148179.0,28.7389,28.7486,28.6998,28.7096,148179.0
2023-10-30 12:10:00,29.44,29.49,29.43,29.45,140335.0,28.7096,28.7584,28.6998,28.7194,140335.0
2023-10-30 12:20:00,29.45,29.45,29.36,29.37,134872.0,28.7194,28.7194,28.6316,28.6413,134872.0
2023-10-30 12:30:00,29.36,29.42,29.36,29.37,147480.0,28.6316,28.6901,28.6316,28.6413,147480.0
2023-10-30 12:40:00,29.37,29.38,29.32,29.36,95904.0,28.6413,28.6511,28.5926,28.6316,95904.0
2023-10-30 12:50:00,29.36,29.37,29.34,29.36,83478.0,28.6316,28.6413,28.6121,28.6316,83478.0
2023-10-30 13:00:00,29.36,29.39,29.33,29.39,95084.0,28.6316,28.6608,28.6023,28.6608,95084.0
2023-10-30 13:10:00,29.39,29.42,29.38,29.4,94368.0,28.6608,28.6901,28.6511,28.6706,94368.0
2023-10-30 13:20:00,29.4,29.46,29.37,29.45,275108.0,28.6706,28.7291,28.6413,28.7194,275108.0
2023-10-30 13:30:00,29.45,29.48,29.36,29.39,203465.0,28.7194,28.7486,28.6316,28.6608,203465.0
2023-10-30 13:40:00,29.39,29.43,29.38,29.43,115968.0,28.6608,28.6998,28.6511,28.6998,115968.0
2023-10-30 13:50:00,29.43,29.45,29.4,29.43,144932.0,28.6998,28.7194,28.6706,28.6998,144932.0
2023-10-30 14:00:00,29.43,29.43,29.38,29.4,147267.0,28.6998,28.6998,28.6511,28.6706,147267.0
2023-10-30 14:10:00,29.4,29.4,29.36,29.4,154047.0,28.6706,28.6706,28.6316,28.6706,154047.0
2023-10-30 14:20:00,29.4,29.46,29.38,29.45,115769.0,28.6706,28.7291,28.6511,28.7194,115769.0
2023-10-30 14:30:00,29.46,29.48,29.42,29.46,159167.0,28.7291,28.7486,28.6901,28.7291,159167.0
2023-10-30 14:40:00,29.46,29.5,29.44,29.49,247141.0,28.7291,28.7681,28.7096,28.7584,247141.0
2023-10-30 14:50:00,29.5,29.5,29.45,29.47,249472.0,28.7681,28.7681,28.7194,28.7389,249472.0
2023-10-30 15:00:00,29.48,29.55,29.45,29.54,294466.0,28.7486,28.8169,28.7194,28.8071,294466.0
2023-10-30 15:10:00,29.54,29.56,29.52,29.55,196200.0,28.8071,28.8266,28.7876,28.8169,196200.0
2023-10-30 15:20:00,29.55,29.56,29.48,29.49,316746.0,28.8169,28.8266,28.7486,28.7584,316746.0
2023-10-30 15:30:00,29.5,29.51,29.46,29.46,269016.0,28.7681,28.7779,28.7291,28.7291,269016.0
2023-10-30 15:40:00,29.46,29.47,29.42,29.42,327716.0,28.7291,28.7389,28.6901,28.6901,327716.0
2023-10-30 15:50:00,29.43,29.47,29.38,29.39,1053432.0,28.6998,28.7389,28.6511,28.6608,1053432.0
2023-10-31 09:30:00,29.38,29.46,29.28,29.34,374905.0,28.6511,28.7291,28.5536,28.6121,374905.0
2023-10-31 09:40:00,29.35,29.5,29.35,29.5,116077.0,28.6218,28.7681,28.6218,28.7681,116077.0
2023-10-31 09:50:00,29.5,29.51,29.46,29.46,94755.0,28.7681,28.7779,28.7291,28.7291,94755.0
2023-10-31 10:00:00,29.46,29.52,29.35,29.52,173332.0,28.7291,28.7876,28.6218,28.7876,173332.0
2023-10-31 10:10:00,29.52,29.7,29.51,29.64,216992.0,28.7876,28.9631,28.7779,28.9046,216992.0
2023-10-31 10:20:00,29.63,29.64,29.57,29.61,152896.0,28.8949,28.9046,28.8364,28.8754,152896.0
2023-10-31 10:30:00,29.62,29.66,29.59,29.63,148060.0,28.8851,28.9241,28.8559,28.8949,148060.0
2023-10-31 10:40:00,29.62,29.75,29.61,29.71,178025.0,28.8851,29.0119,28.8754,28.9729,178025.0
2023-10-31 10:50:00,29.71,29.8,29.7,29.73,244882.0,28.9729,29.0607,28.9631,28.9924,244882.0
2023-10-31 11:00:00,29.73,29.74,29.65,29.7,118864.0,28.9924,29.0022,28.9144,28.9631,118864.0
2023-10-31 11:10:00,29.71,29.79,29.7,29.75,129284.0,28.9729,29.0509,28.9631,29.0119,129284.0
2023-10-31 11:20:00,29.75,29.89,29.74,29.87,175584.0,29.0119,29.1484,29.0022,29.1289,175584.0
2023-10-31 11:30:00,29.88,29.88,29.81,29.82,146750.0,29.1387,29.1387,29.0704,29.0802,146750.0
2023-10-31 11:40:00,29.82,29.83,29.74,29.76,132164.0,29.0802,29.0899,29.0022,29.0217,132164.0
2023-10-31 11:50:00,29.76,29.84,29.75,29.84,104267.0,29.0217,29.0997,29.0119,29.0997,104267.0
2023-10-31 12:00:00,29.84,29.87,29.8,29.83,130743.0,29.0997,29.1289,29.0607,29.0899,130743.0
2023-10-31 12:10:00,29.82,29.84,29.69,29.75,213718.0,29.0802,29.0997,28.9534,29.0119,213718.0
2023-10-31 12:20:00,29.75,29.76,29.7,29.75,87121.0,29.0119,29.0217,28.9631,29.0119,87121.0
2023-10-31 12:30:00,29.76,29.8,29.7,29.77,118392.0,29.0217,29.0607,28.9631,29.0314,118392.0
2023-10-31 12:40:00,29.77,29.81,29.75,29.76,107364.0,29.0314,29.0704,29.0119,29.0217,107364.0
2023-10-31 12:50:00,29.76,29.79,29.73,29.79,206757.0,29.0217,29.0509,28.9924,29.0509,206757.0
2023-10-31 13:00:00,29.79,29.84,29.79,29.82,294920.0,29.0509,29.0997,29.0509,29.0802,294920.0
2023-10-31 13:10:00,29.82,29.85,29.77,29.85,182282.0,29.0802,29.1094,29.0314,29.1094,182282.0
2023-10-31 13:20:00,29.85,29.85,29.82,29.84,253071.0,29.1094,29.1094,29.0802,29.0997,253071.0
2023-10-31 13:30:00,29.85,29.91,29.84,29.88,130973.0,29.1094,29.1679,29.0997,29.1387,130973.0
2023-10-31 13:40:00,29.88,29.93,29.86,29.88,61740.0,29.1387,29.1874,29.1192,29.1387,61740.0
2023-10-31 13:50:00,29.89,29.91,29.88,29.89,45580.0,29.1484,29.1679,29.1387,29.1484,45580.0
2023-10-31 14:00:00,29.9,29.94,29.88,29.9,77121.0,29.1582,29.1972,29.1387,29.1582,77121.0
2023-10-31 14:10:00,29.9,29.91,29.83,29.84,79738.0,29.1582,29.1679,29.0899,29.0997,79738.0
2023-10-31 14:20:00,29.84,29.86,29.81,29.82,115339.0,29.0997,29.1192,29.0704,29.0802,115339.0
2023-10-31 14:30:00,29.82,29.84,29.78,29.79,59268.0,29.0802,29.0997,29.0412,29.0509,59268.0
2023-10-31 14:40:00,29.79,29.83,29.76,29.81,84544.0,29.0509,29.0899,29.0217,29.0704,84544.0
2023-10-31 14:50:00,29.81,29.82,29.78,29.8,108490.0,29.0704,29.0802,29.0412,29.0607,108490.0
2023-10-31 15:00:00,29.8,29.82,29.78,29.8,119242.0,29.0607,29.0802,29.0412,29.0607,119242.0
2023-10-31 15:10:00,29.8,29.84,29.77,29.83,113788.0,29.0607,29.0997,29.0314,29.0899,113788.0
2023-10-31 15:20:00,29.82,29.84,29.8,29.82,137698.0,29.0802,29.0997,29.0607,29.0802,137698.0
2023-10-31 15:30:00,29.82,29.83,29.78,29.79,150928.0,29.0802,29.0899,29.0412,29.0509,150928.0
2023-10-31 15:40:00,29.79,29.84,29.78,29.8,171666.0,29.0509,29.0997,29.0412,29.0607,171666.0
2023-10-31 15:50:00,29.81,29.86,29.79,29.85,1004260.0,29.0704,29.1192,29.0509,29.1094,1004260.0
2023-11-01 09:30:00,29.9,29.9,29.7,29.83,348316.0,29.1582,29.1582,28.9631,29.0899,348316.0
2023-11-01 09:40:00,29.84,29.88,29.73,29.87,145948.0,29.0997,29.1387,28.9924,29.1289,145948.0
2023-11-01 09:50:00,29.87,29.91,29.8,29.86,173709.0,29.1289,29.1679,29.0607,29.1192,173709.0
2023-11-01 10:00:00,29.86,29.95,29.81,29.88,195338.0,29.1192,29.2069,29.0704,29.1387,195338.0
2023-11-01 10:10:00,29.88,29.93,29.86,29.88,264032.0,29.1387,29.1874,29.1192,29.1387,264032.0
2023-11-01 10:20:00,29.88,29.99,29.87,29.93,150575.0,29.1387,29.246,29.1289,29.1874,150575.0
2023-11-01 10:30:00,29.94,29.95,29.86,29.88,147041.0,29.1972,29.2069,29.1192,29.1387,147041.0
2023-11-01 10:40:00,29.88,29.9,29.76,29.76,193840.0,29.1387,29.1582,29.0217,29.0217,193840.0
2023-11-01 10:50:00,29.76,29.8,29.64,29.66,389228.0,29.0217,29.0607,28.9046,28.9241,389228.0
2023-11-01 11:00:00,29.66,29.68,29.6,29.65,321811.0,28.9241,28.9436,28.8656,28.9144,321811.0
2023-11-01 11:10:00,29.66,29.67,29.55,29.57,415835.0,28.9241,28.9339,28.8169,28.8364,415835.0
2023-11-01 11:20:00,29.57,29.64,29.56,29.58,188285.0,28.8364,28.9046,28.8266,28.8461,188285.0
2023-11-01 11:30:00,29.58,29.62,29.57,29.57,185311.0,28.8461,28.8851,28.8364,28.8364,185311.0
2023-11-01 11:40:00,29.56,29.61,29.55,29.59,131194.0,28.8266,28.8754,28.8169,28.8559,131194.0
2023-11-01 11:50:00,29.59,29.62,29.57,29.61,61876.0,28.8559,28.8851,28.8364,28.8754,61876.0
2023-11-01 12:00:00,29.61,29.61,29.56,29.58,133251.0,28.8754,28.8754,28.8266,28.8461,133251.0
2023-11-01 12:10:00,29.58,29.59,29.52,29.55,106151.0,28.8461,28.8559,28.7876,28.8169,106151.0
2023-11-01 12:20:00,29.55,29.6,29.54,29.59,105818.0,28.8169,28.8656,28.8071,28.8559,105818.0
2023-11-01 12:30:00,29.59,29.62,29.56,29.57,85308.0,28.8559,28.8851,28.8266,28.8364,85308.0
2023-11-01 12:40:00,29.57,29.57,29.51,29.54,129232.0,28.8364,28.8364,28.7779,28.8071,129232.0
2023-11-01 12:50:00,29.54,29.58,29.52,29.58,104957.0,28.8071,28.8461,28.7876,28.8461,104957.0
2023-11-01 13:00:00,29.58,29.61,29.55,29.57,140556.0,28.8461,28.8754,28.8169,28.8364,140556.0
2023-11-01 13:10:00,29.58,29.64,29.57,29.62,169451.0,28.8461,28.9046,28.8364,28.8851,169451.0
2023-11-01 13:20:00,29.61,29.62,29.52,29.61,128794.0,28.8754,28.8851,28.7876,28.8754,128794.0
2023-11-01 13:30:00,29.61,29.61,29.55,29.58,84613.0,28.8754,28.8754,28.8169,28.8461,84613.0
2023-11-01 13:40:00,29.58,29.63,29.57,29.61,116455.0,28.8461,28.8949,28.8364,28.8754,116455.0
2023-11-01 13:50:00,29.61,29.63,29.56,29.56,116901.0,28.8754,28.8949,28.8266,28.8266,116901.0
2023-11-01 14:00:00,29.57,29.63,29.54,29.57,186044.0,28.8364,28.8949,28.8071,28.8364,186044.0
2023-11-01 14:10:00,29.57,29.6,29.54,29.56,187231.0,28.8364,28.8656,28.8071,28.8266,187231.0
2023-11-01 14:20:00,29.57,29.62,29.56,29.6,121410.0,28.8364,28.8851,28.8266,28.8656,121410.0
2023-11-01 14:30:00,29.6,29.66,29.52,29.55,345663.0,28.8656,28.9241,28.7876,28.8169,345663.0
2023-11-01 14:40:00,29.55,29.56,29.41,29.46,370769.0,28.8169,28.8266,28.6803,28.7291,370769.0
2023-11-01 14:50:00,29.46,29.5,29.39,29.4,1135830.0,28.7291,28.7681,28.6608,28.6706,1135830.0
2023-11-01 15:00:00,29.4,29.49,29.37,29.41,740598.0,28.6706,28.7584,28.6413,28.6803,740598.0
2023-11-01 15:10:00,29.41,29.51,29.39,29.5,820391.0,28.6803,28.7779,28.6608,28.7681,820391.0
2023-11-01 15:20:00,29.51,29.6,29.5,29.6,574091.0,28.7779,28.8656,28.7681,28.8656,574091.0
2023-11-01 15:30:00,29.6,29.66,29.57,29.58,421376.0,28.8656,28.9241,28.8364,28.8461,421376.0
2023-11-01 15:40:00,29.58,29.61,29.55,29.59,474269.0,28.8461,28.8754,28.8169,28.8559,474269.0
2023-11-01 15:50:00,29.59,29.6,29.52,29.57,1784816.0,28.8559,28.8656,28.7876,28.8364,1784816.0
2023-11-02 09:30:00,29.8,29.94,29.71,29.77,560850.0,29.0607,29.1972,28.9729,29.0314,560850.0
2023-11-02 09:40:00,29.78,29.82,29.64,29.76,498122.0,29.0412,29.0802,28.9046,29.0217,498122.0
2023-11-02 09:50:00,29.76,29.84,29.71,29.83,284123.0,29.0217,29.0997,28.9729,29.0899,284123.0
2023-11-02 10:00:00,29.84,29.95,29.83,29.91,243459.0,29.0997,29.2069,29.0899,29.1679,243459.0
2023-11-02 10:10:00,29.91,30.05,29.91,30.04,213997.0,29.1679,29.3045,29.1679,29.2947,213997.0
2023-11-02 10:20:00,30.04,30.05,29.98,30.0,209950.0,29.2947,29.3045,29.2362,29.2557,209950.0
2023-11-02 10:30:00,30.0,30.19,30.0,30.17,465888.0,29.2557,29.441,29.2557,29.4215,465888.0
2023-11-02 10:40:00,30.18,30.19,30.09,30.15,122221.0,29.4312,29.441,29.3435,29.402,122221.0
2023-11-02 10:50:00,30.15,30.2,30.13,30.17,259054.0,29.402,29.4507,29.3825,29.4215,259054.0
2023-11-02 11:00:00,30.17,30.2,30.13,30.18,403219.0,29.4215,29.4507,29.3825,29.4312,403219.0
2023-11-02 11:10:00,30.18,30.2,30.13,30.15,194502.0,29.4312,29.4507,29.3825,29.402,194502.0
2023-11-02 11:20:00,30.15,30.27,30.14,30.26,244470.0,29.402,29.519,29.3922,29.5093,244470.0
2023-11-02 11:30:00,30.26,30.29,30.2,30.23,183532.0,29.5093,29.5385,29.4507,29.48,183532.0
2023-11-02 11:40:00,30.24,30.26,30.22,30.23,72805.0,29.4898,29.5093,29.4702,29.48,72805.0
2023-11-02 11:50:00,30.23,30.25,30.21,30.22,112129.0,29.48,29.4995,29.4605,29.4702,112129.0
2023-11-02 12:00:00,30.22,30.24,30.18,30.19,129845.0,29.4702,29.4898,29.4312,29.441,129845.0
2023-11-02 12:10:00,30.19,30.23,30.17,30.2,145607.0,29.441,29.48,29.4215,29.4507,145607.0
2023-11-02 12:20:00,30.2,30.2,30.16,30.18,122497.0,29.4507,29.4507,29.4117,29.4312,122497.0
2023-11-02 12:30:00,30.19,30.2,29.82,30.16,1249386.0,29.441,29.4507,29.0802,29.4117,1249386.0
2023-11-02 12:40:00,30.15,30.32,30.15,30.31,183516.0,29.402,29.5678,29.402,29.558,183516.0
2023-11-02 12:50:00,30.31,30.39,30.25,30.26,174964.0,29.558,29.636,29.4995,29.5093,174964.0
2023-11-02 13:00:00,30.26,30.34,30.25,30.33,123664.0,29.5093,29.5873,29.4995,29.5775,123664.0
2023-11-02 13:10:00,30.33,30.34,30.3,30.3,96892.0,29.5775,29.5873,29.5483,29.5483,96892.0
2023-11-02 13:20:00,30.3,30.32,30.29,30.31,65491.0,29.5483,29.5678,29.5385,29.558,65491.0
2023-11-02 13:30:00,30.32,30.38,30.3,30.38,143457.0,29.5678,29.6263,29.5483,29.6263,143457.0
2023-11-02 13:40:00,30.37,30.38,30.34,30.37,116805.0,29.6165,29.6263,29.5873,29.6165,116805.0
2023-11-02 13:50:00,30.36,30.46,30.34,30.45,416907.0,29.6068,29.7043,29.5873,29.6945,416907.0
2023-11-02 14:00:00,30.45,30.48,30.38,30.39,342141.0,29.6945,29.7238,29.6263,29.636,342141.0
2023-11-02 14:10:00,30.4,30.42,30.34,30.4,165740.0,29.6458,29.6653,29.5873,29.6458,165740.0
2023-11-02 14:20:00,30.4,30.42,30.39,30.41,156176.0,29.6458,29.6653,29.636,29.6555,156176.0
2023-11-02 14:30:00,30.41,30.42,30.38,30.41,172449.0,29.6555,29.6653,29.6263,29.6555,172449.0
2023-11-02 14:40:00,30.41,30.45,30.4,30.42,152828.0,29.6555,29.6945,29.6458,29.6653,152828.0
2023-11-02 14:50:00,30.42,30.43,30.39,30.42,214198.0,29.6653,29.675,29.636,29.6653,214198.0
2023-11-02 15:00:00,30.42,30.46,30.39,30.46,147092.0,29.6653,29.7043,29.636,29.7043,147092.0
2023-11-02 15:10:00,30.46,30.46,30.42,30.45,234215.0,29.7043,29.7043,29.6653,29.6945,234215.0
2023-11-02 15:20:00,30.45,30.47,30.42,30.45,320023.0,29.6945,29.714,29.6653,29.6945,320023.0
2023-11-02 15:30:00,30.45,30.46,30.39,30.4,348631.0,29.6945,29.7043,29.636,29.6458,348631.0
2023-11-02 15:40:00,30.41,30.41,30.36,30.37,328287.0,29.6555,29.6555,29.6068,29.6165,328287.0
2023-11-02 15:50:00,30.36,30.4,30.34,30.4,1007207.0,29.6068,29.6458,29.5873,29.6458,1007207.0
2023-11-03 09:30:00,30.55,30.66,30.32,30.43,387407.0,29.7921,29.8993,29.5678,29.675,387407.0
2023-11-03 09:40:00,30.43,30.5,30.3,30.5,566970.0,29.675,29.7433,29.5483,29.7433,566970.0
2023-11-03 09:50:00,30.5,30.5,30.27,30.37,463348.0,29.7433,29.7433,29.519,29.6165,463348.0
2023-11-03 10:00:00,30.38,30.49,30.37,30.48,122050.0,29.6263,29.7335,29.6165,29.7238,122050.0
2023-11-03 10:10:00,30.49,30.56,30.46,30.54,91969.0,29.7335,29.8018,29.7043,29.7823,91969.0
2023-11-03 10:20:00,30.54,30.65,30.5,30.62,221886.0,29.7823,29.8896,29.7433,29.8603,221886.0
2023-11-03 10:30:00,30.62,30.64,30.55,30.58,149558.0,29.8603,29.8798,29.7921,29.8213,149558.0
2023-11-03 10:40:00,30.58,30.61,30.55,30.6,155312.0,29.8213,29.8506,29.7921,29.8408,155312.0
2023-11-03 10:50:00,30.6,30.62,30.56,30.61,143941.0,29.8408,29.8603,29.8018,29.8506,143941.0
2023-11-03 11:00:00,30.61,30.65,30.55,30.59,145119.0,29.8506,29.8896,29.7921,29.8311,145119.0
2023-11-03 11:10:00,30.59,30.63,30.54,30.55,106265.0,29.8311,29.8701,29.7823,29.7921,106265.0
2023-11-03 11:20:00,30.55,30.56,30.5,30.51,110722.0,29.7921,29.8018,29.7433,29.7531,110722.0
2023-11-03 11:30:00,30.51,30.57,30.51,30.55,132247.0,29.7531,29.8116,29.7531,29.7921,132247.0
2023-11-03 11:40:00,30.55,30.63,30.54,30.62,108447.0,29.7921,29.8701,29.7823,29.8603,108447.0
2023-11-03 11:50:00,30.62,30.68,30.61,30.66,100068.0,29.8603,29.9188,29.8506,29.8993,100068.0
2023-11-03 12:00:00,30.67,30.69,30.61,30.64,106872.0,29.9091,29.9286,29.8506,29.8798,106872.0
2023-11-03 12:10:00,30.64,30.65,30.6,30.61,78670.0,29.8798,29.8896,29.8408,29.8506,78670.0
2023-11-03 12:20:00,30.61,30.62,30.56,30.58,89066.0,29.8506,29.8603,29.8018,29.8213,89066.0
2023-11-03 12:30:00,30.58,30.59,30.52,30.53,109658.0,29.8213,29.8311,29.7628,29.7726,109658.0
2023-11-03 12:40:00,30.53,30.54,30.49,30.51,89044.0,29.7726,29.7823,29.7335,29.7531,89044.0
2023-11-03 12:50:00,30.51,30.56,30.5,30.55,63175.0,29.7531,29.8018,29.7433,29.7921,63175.0
2023-11-03 13:00:00,30.55,30.57,30.48,30.5,136994.0,29.7921,29.8116,29.7238,29.7433,136994.0
2023-11-03 13:10:00,30.5,30.5,30.42,30.44,120076.0,29.7433,29.7433,29.6653,29.6848,120076.0
2023-11-03 13:20:00,30.45,30.49,30.43,30.45,109749.0,29.6945,29.7335,29.675,29.6945,109749.0
2023-11-03 13:30:00,30.45,30.51,30.44,30.5,74070.0,29.6945,29.7531,29.6848,29.7433,74070.0
2023-11-03 13:40:00,30.5,30.51,30.46,30.48,55902.0,29.7433,29.7531,29.7043,29.7238,55902.0
2023-11-03 13:50:00,30.48,30.52,30.46,30.5,61863.0,29.7238,29.7628,29.7043,29.7433,61863.0
2023-11-03 14:00:00,30.5,30.5,30.42,30.46,111768.0,29.7433,29.7433,29.6653,29.7043,111768.0
2023-11-03 14:10:00,30.47,30.49,30.43,30.44,71462.0,29.714,29.7335,29.675,29.6848,71462.0
2023-11-03 14:20:00,30.44,30.46,30.41,30.46,110213.0,29.6848,29.7043,29.6555,29.7043,110213.0
2023-11-03 14:30:00,30.46,30.48,30.44,30.47,99299.0,29.7043,29.7238,29.6848,29.714,99299.0
2023-11-03 14:40:00,30.47,30.51,30.46,30.5,126052.0,29.714,29.7531,29.7043,29.7433,126052.0
2023-11-03 14:50:00,30.5,30.51,30.48,30.5,101927.0,29.7433,29.7531,29.7238,29.7433,101927.0
2023-11-03 15:00:00,30.5,30.51,30.44,30.44,137194.0,29.7433,29.7531,29.6848,29.6848,137194.0
2023-11-03 15:10:00,30.45,30.47,30.41,30.46,157449.0,29.6945,29.714,29.6555,29.7043,157449.0
2023-11-03 15:20:00,30.47,30.48,30.39,30.41,228926.0,29.714,29.7238,29.636,29.6555,228926.0
2023-11-03 15:30:00,30.4,30.44,30.38,30.41,183562.0,29.6458,29.6848,29.6263,29.6555,183562.0
2023-11-03 15:40:00,30.41,30.42,30.36,30.37,224365.0,29.6555,29.6653,29.6068,29.6165,224365.0
2023-11-03 15:50:00,30.37,30.4,30.35,30.39,865935.0,29.6165,29.6458,29.597,29.636,865935.0
2023-11-06 09:30:00,30.42,30.58,30.33,30.35,303698.0,29.6653,29.8213,29.5775,29.597,303698.0
2023-11-06 09:40:00,30.35,30.39,30.16,30.23,309760.0,29.597,29.636,29.4117,29.48,309760.0
2023-11-06 09:50:00,30.23,30.28,30.15,30.28,235214.0,29.48,29.5288,29.402,29.5288,235214.0
2023-11-06 10:00:00,30.28,30.32,30.23,30.31,233650.0,29.5288,29.5678,29.48,29.558,233650.0
2023-11-06 10:10:00,30.31,30.31,30.25,30.27,99526.0,29.558,29.558,29.4995,29.519,99526.0
2023-11-06 10:20:00,30.27,30.3,30.19,30.22,189321.0,29.519,29.5483,29.441,29.4702,189321.0
2023-11-06 10:30:00,30.22,30.27,30.19,30.26,119268.0,29.4702,29.519,29.441,29.5093,119268.0
2023-11-06 10:40:00,30.26,30.28,30.23,30.24,86719.0,29.5093,29.5288,29.48,29.4898,86719.0
2023-11-06 10:50:00,30.24,30.29,30.22,30.23,100103.0,29.4898,29.5385,29.4702,29.48,100103.0
2023-11-06 11:00:00,30.24,30.31,30.22,30.3,132450.0,29.4898,29.558,29.4702,29.5483,132450.0
2023-11-06 11:10:00,30.3,30.3,30.26,30.27,87346.0,29.5483,29.5483,29.5093,29.519,87346.0
2023-11-06 11:20:00,30.27,30.29,30.24,30.24,74238.0,29.519,29.5385,29.4898,29.4898,74238.0
2023-11-06 11:30:00,30.24,30.26,30.22,30.26,75110.0,29.4898,29.5093,29.4702,29.5093,75110.0
2023-11-06 11:40:00,30.26,30.28,30.25,30.27,70158.0,29.5093,29.5288,29.4995,29.519,70158.0
2023-11-06 11:50:00,30.27,30.28,30.25,30.27,86443.0,29.519,29.5288,29.4995,29.519,86443.0
2023-11-06 12:00:00,30.27,30.28,30.22,30.23,139702.0,29.519,29.5288,29.4702,29.48,139702.0
2023-11-06 12:10:00,30.22,30.24,30.19,30.24,142415.0,29.4702,29.4898,29.441,29.4898,142415.0
2023-11-06 12:20:00,30.24,30.27,30.21,30.26,118541.0,29.4898,29.519,29.4605,29.5093,118541.0
2023-11-06 12:30:00,30.25,30.26,30.2,30.21,84909.0,29.4995,29.5093,29.4507,29.4605,84909.0
2023-11-06 12:40:00,30.21,30.23,30.19,30.21,89264.0,29.4605,29.48,29.441,29.4605,89264.0
2023-11-06 12:50:00,30.21,30.26,30.2,30.25,160210.0,29.4605,29.5093,29.4507,29.4995,160210.0
2023-11-06 13:00:00,30.25,30.26,30.22,30.23,64911.0,29.4995,29.5093,29.4702,29.48,64911.0
2023-11-06 13:10:00,30.24,30.25,30.2,30.21,52169.0,29.4898,29.4995,29.4507,29.4605,52169.0
2023-11-06 13:20:00,30.21,30.24,30.18,30.19,139660.0,29.4605,29.4898,29.4312,29.441,139660.0
2023-11-06 13:30:00,30.18,30.24,30.18,30.23,86887.0,29.4312,29.4898,29.4312,29.48,86887.0
2023-11-06 13:40:00,30.24,30.26,30.21,30.23,134541.0,29.4898,29.5093,29.4605,29.48,134541.0
2023-11-06 13:50:00,30.24,30.24,30.21,30.23,85293.0,29.4898,29.4898,29.4605,29.48,85293.0
2023-11-06 14:00:00,30.24,30.27,30.23,30.25,125692.0,29.4898,29.519,29.48,29.4995,125692.0
2023-11-06 14:10:00,30.25,30.28,30.24,30.26,152925.0,29.4995,29.5288,29.4898,29.5093,152925.0
2023-11-06 14:20:00,30.26,30.27,30.24,30.27,68949.0,29.5093,29.519,29.4898,29.519,68949.0
2023-11-06 14:30:00,30.27,30.29,30.25,30.26,178630.0,29.519,29.5385,29.4995,29.5093,178630.0
2023-11-06 14:40:00,30.26,30.36,30.26,30.36,105508.0,29.5093,29.6068,29.5093,29.6068,105508.0
2023-11-06 14:50:00,30.36,30.38,30.34,30.38,121630.0,29.6068,29.6263,29.5873,29.6263,121630.0
2023-11-06 15:00:00,30.38,30.45,30.37,30.43,180027.0,29.6263,29.6945,29.6165,29.675,180027.0
2023-11-06 15:10:00,30.43,30.45,30.36,30.37,245260.0,29.675,29.6945,29.6068,29.6165,245260.0
2023-11-06 15:20:00,30.37,30.38,30.34,30.35,188884.0,29.6165,29.6263,29.5873,29.597,188884.0
2023-11-06 15:30:00,30.35,30.4,30.34,30.39,143674.0,29.597,29.6458,29.5873,29.636,143674.0
2023-11-06 15:40:00,30.38,30.39,30.37,30.39,134469.0,29.6263,29.636,29.6165,29.636,134469.0
2023-11-06 15:50:00,30.39,30.4,30.29,30.38,894828.0,29.636,29.6458,29.5385,29.6263,894828.0
2023-11-07 09:30:00,30.2,30.35,30.02,30.04,208214.0,29.4507,29.597,29.2752,29.2947,208214.0
2023-11-07 09:40:00,30.05,30.19,30.0,30.18,161084.0,29.3045,29.441,29.2557,29.4312,161084.0
2023-11-07 09:50:00,30.17,30.28,30.17,30.28,115561.0,29.4215,29.5288,29.4215,29.5288,115561.0
2023-11-07 10:00:00,30.28,30.3,30.11,30.12,284293.0,29.5288,29.5483,29.363,29.3727,284293.0
2023-11-07 10:10:00,30.12,30.16,30.08,30.1,242938.0,29.3727,29.4117,29.3337,29.3532,242938.0
2023-11-07 10:20:00,30.11,30.2,30.06,30.19,306182.0,29.363,29.4507,29.3142,29.441,306182.0
2023-11-07 10:30:00,30.19,30.26,30.16,30.25,128964.0,29.441,29.5093,29.4117,29.4995,128964.0
2023-11-07 10:40:00,30.25,30.27,30.21,30.26,239759.0,29.4995,29.519,29.4605,29.5093,239759.0
2023-11-07 10:50:00,30.26,30.3,30.21,30.24,127354.0,29.5093,29.5483,29.4605,29.4898,127354.0
2023-11-07 11:00:00,30.24,30.31,30.23,30.26,118798.0,29.4898,29.558,29.48,29.5093,118798.0
2023-11-07 11:10:00,30.26,30.28,30.23,30.27,187102.0,29.5093,29.5288,29.48,29.519,187102.0
2023-11-07 11:20:00,30.26,30.31,30.25,30.29,96495.0,29.5093,29.558,29.4995,29.5385,96495.0
2023-11-07 11:30:00,30.28,30.32,30.26,30.27,93972.0,29.5288,29.5678,29.5093,29.519,93972.0
2023-11-07 11:40:00,30.27,30.3,30.25,30.25,115563.0,29.519,29.5483,29.4995,29.4995,115563.0
2023-11-07 11:50:00,30.25,30.27,30.24,30.26,117308.0,29.4995,29.519,29.4898,29.5093,117308.0
2023-11-07 12:00:00,30.25,30.26,30.2,30.21,281330.0,29.4995,29.5093,29.4507,29.4605,281330.0
2023-11-07 12:10:00,30.21,30.24,30.18,30.21,130575.0,29.4605,29.4898,29.4312,29.4605,130575.0
2023-11-07 12:20:00,30.21,30.21,30.16,30.17,98305.0,29.4605,29.4605,29.4117,29.4215,98305.0
2023-11-07 12:30:00,30.17,30.17,30.12,30.16,144673.0,29.4215,29.4215,29.3727,29.4117,144673.0
2023-11-07 12:40:00,30.15,30.18,30.14,30.15,97807.0,29.402,29.4312,29.3922,29.402,97807.0
2023-11-07 12:50:00,30.16,30.18,30.12,30.17,146421.0,29.4117,29.4312,29.3727,29.4215,146421.0
2023-11-07 13:00:00,30.17,30.22,30.16,30.2,232145.0,29.4215,29.4702,29.4117,29.4507,232145.0
2023-11-07 13:10:00,30.21,30.23,30.18,30.23,121179.0,29.4605,29.48,29.4312,29.48,121179.0
2023-11-07 13:20:00,30.23,30.29,30.22,30.26,139257.0,29.48,29.5385,29.4702,29.5093,139257.0
2023-11-07 13:30:00,30.26,30.29,30.25,30.29,121573.0,29.5093,29.5385,29.4995,29.5385,121573.0
2023-11-07 13:40:00,30.29,30.31,30.25,30.26,94085.0,29.5385,29.558,29.4995,29.5093,94085.0
2023-11-07 13:50:00,30.26,30.26,30.19,30.25,110465.0,29.5093,29.5093,29.441,29.4995,110465.0
2023-11-07 14:00:00,30.25,30.25,30.21,30.21,77373.0,29.4995,29.4995,29.4605,29.4605,77373.0
2023-11-07 14:10:00,30.22,30.26,30.21,30.26,79177.0,29.4702,29.5093,29.4605,29.5093,79177.0
2023-11-07 14:20:00,30.26,30.3,30.25,30.29,86052.0,29.5093,29.5483,29.4995,29.5385,86052.0
2023-11-07 14:30:00,30.29,30.29,30.2,30.21,129723.0,29.5385,29.5385,29.4507,29.4605,129723.0
2023-11-07 14:40:00,30.21,30.27,30.2,30.24,273891.0,29.4605,29.519,29.4507,29.4898,273891.0
2023-11-07 14:50:00,30.24,30.27,30.23,30.26,121816.0,29.4898,29.519,29.48,29.5093,121816.0
2023-11-07 15:00:00,30.27,30.29,30.25,30.25,136036.0,29.519,29.5385,29.4995,29.4995,136036.0
2023-11-07 15:10:00,30.26,30.29,30.24,30.28,197422.0,29.5093,29.5385,29.4898,29.5288,197422.0
2023-11-07 15:20:00,30.28,30.33,30.27,30.32,249713.0,29.5288,29.5775,29.519,29.5678,249713.0
2023-11-07 15:30:00,30.32,30.35,30.3,30.35,345127.0,29.5678,29.597,29.5483,29.597,345127.0
2023-11-07 15:40:00,30.34,30.38,30.33,30.33,392244.0,29.5873,29.6263,29.5775,29.5775,392244.0
2023-11-07 15:50:00,30.33,30.37,30.25,30.36,1846847.0,29.5775,29.6165,29.4995,29.6068,1846847.0
2023-11-08 09:30:00,30.46,30.59,30.37,30.37,197433.0,29.7043,29.8311,29.6165,29.6165,197433.0
2023-11-08 09:40:00,30.37,30.51,30.35,30.51,94741.0,29.6165,29.7531,29.597,29.7531,94741.0
2023-11-08 09:50:00,30.51,30.58,30.48,30.52,167908.0,29.7531,29.8213,29.7238,29.7628,167908.0
2023-11-08 10:00:00,30.52,30.52,30.42,30.49,121904.0,29.7628,29.7628,29.6653,29.7335,121904.0
2023-11-08 10:10:00,30.49,30.53,30.47,30.52,117944.0,29.7335,29.7726,29.714,29.7628,117944.0
2023-11-08 10:20:00,30.51,30.51,30.47,30.51,84388.0,29.7531,29.7531,29.714,29.7531,84388.0
2023-11-08 10:30:00,30.51,30.51,30.45,30.45,58637.0,29.7531,29.7531,29.6945,29.6945,58637.0
2023-11-08 10:40:00,30.45,30.5,30.44,30.48,52775.0,29.6945,29.7433,29.6848,29.7238,52775.0
2023-11-08 10:50:00,30.47,30.47,30.38,30.39,205642.0,29.714,29.714,29.6263,29.636,205642.0
2023-11-08 11:00:00,30.39,30.41,30.3,30.32,155934.0,29.636,29.6555,29.5483,29.5678,155934.0
2023-11-08 11:10:00,30.33,30.44,30.32,30.4,100857.0,29.5775,29.6848,29.5678,29.6458,100857.0
2023-11-08 11:20:00,30.4,30.4,30.32,30.37,134136.0,29.6458,29.6458,29.5678,29.6165,134136.0
2023-11-08 11:30:00,30.37,30.37,30.32,30.33,140626.0,29.6165,29.6165,29.5678,29.5775,140626.0
2023-11-08 11:40:00,30.33,30.41,30.32,30.4,82572.0,29.5775,29.6555,29.5678,29.6458,82572.0
2023-11-08 11:50:00,30.4,30.43,30.34,30.36,193716.0,29.6458,29.675,29.5873,29.6068,193716.0
2023-11-08 12:00:00,30.36,30.38,30.32,30.34,141924.0,29.6068,29.6263,29.5678,29.5873,141924.0
2023-11-08 12:10:00,30.34,30.39,30.33,30.37,55539.0,29.5873,29.636,29.5775,29.6165,55539.0
2023-11-08 12:20:00,30.37,30.4,30.32,30.33,73592.0,29.6165,29.6458,29.5678,29.5775,73592.0
2023-11-08 12:30:00,30.33,30.34,30.3,30.33,77733.0,29.5775,29.5873,29.5483,29.5775,77733.0
2023-11-08 12:40:00,30.33,30.35,30.31,30.31,99275.0,29.5775,29.597,29.558,29.558,99275.0
2023-11-08 12:50:00,30.32,30.34,30.3,30.33,79553.0,29.5678,29.5873,29.5483,29.5775,79553.0
2023-11-08 13:00:00,30.33,30.36,30.31,30.32,101381.0,29.5775,29.6068,29.558,29.5678,101381.0
2023-11-08 13:10:00,30.32,30.33,30.27,30.28,156451.0,29.5678,29.5775,29.519,29.5288,156451.0
2023-11-08 13:20:00,30.28,30.31,30.26,30.29,130517.0,29.5288,29.558,29.5093,29.5385,130517.0
2023-11-08 13:30:00,30.29,30.3,30.25,30.26,167105.0,29.5385,29.5483,29.4995,29.5093,167105.0
2023-11-08 13:40:00,30.26,30.27,30.21,30.24,175723.0,29.5093,29.519,29.4605,29.4898,175723.0
2023-11-08 13:50:00,30.24,30.28,30.23,30.26,136347.0,29.4898,29.5288,29.48,29.5093,136347.0
2023-11-08 14:00:00,30.26,30.28,30.23,30.24,166215.0,29.5093,29.5288,29.48,29.4898,166215.0
2023-11-08 14:10:00,30.25,30.25,30.22,30.22,83649.0,29.4995,29.4995,29.4702,29.4702,83649.0
2023-11-08 14:20:00,30.22,30.23,30.2,30.2,63228.0,29.4702,29.48,29.4507,29.4507,63228.0
2023-11-08 14:30:00,30.2,30.25,30.2,30.25,117617.0,29.4507,29.4995,29.4507,29.4995,117617.0
2023-11-08 14:40:00,30.24,30.27,30.24,30.25,83941.0,29.4898,29.519,29.4898,29.4995,83941.0
2023-11-08 14:50:00,30.26,30.3,30.25,30.28,87682.0,29.5093,29.5483,29.4995,29.5288,87682.0
2023-11-08 15:00:00,30.29,30.33,30.28,30.3,125518.0,29.5385,29.5775,29.5288,29.5483,125518.0
2023-11-08 15:10:00,30.3,30.32,30.28,30.28,135751.0,29.5483,29.5678,29.5288,29.5288,135751.0
2023-11-08 15:20:00,30.29,30.33,30.28,30.31,123306.0,29.5385,29.5775,29.5288,29.558,123306.0
2023-11-08 15:30:00,30.32,30.32,30.27,30.3,187285.0,29.5678,29.5678,29.519,29.5483,187285.0
2023-11-08 15:40:00,30.3,30.39,30.3,30.34,195249.0,29.5483,29.636,29.5483,29.5873,195249.0
2023-11-08 15:50:00,30.34,30.38,30.32,30.37,755620.0,29.5873,29.6263,29.5678,29.6165,755620.0
2023-11-09 09:30:00,30.44,30.52,30.35,30.38,315877.0,29.6848,29.7628,29.597,29.6263,315877.0
2023-11-09 09:40:00,30.38,30.46,30.29,30.33,107660.0,29.6263,29.7043,29.5385,29.5775,107660.0
2023-11-09 09:50:00,30.32,30.36,30.28,30.36,83348.0,29.5678,29.6068,29.5288,29.6068,83348.0
2023-11-09 10:00:00,30.36,30.41,30.33,30.36,104578.0,29.6068,29.6555,29.5775,29.6068,104578.0
2023-11-09 10:10:00,30.36,30.4,30.28,30.28,57553.0,29.6068,29.6458,29.5288,29.5288,57553.0
2023-11-09 10:20:00,30.29,30.33,30.28,30.32,57253.0,29.5385,29.5775,29.5288,29.5678,57253.0
2023-11-09 10:30:00,30.32,30.35,30.31,30.33,78832.0,29.5678,29.597,29.558,29.5775,78832.0
2023-11-09 10:40:00,30.32,30.34,30.29,30.31,73022.0,29.5678,29.5873,29.5385,29.558,73022.0
2023-11-09 10:50:00,30.32,30.35,30.31,30.35,77345.0,29.5678,29.597,29.558,29.597,77345.0
2023-11-09 11:00:00,30.35,30.38,30.34,30.37,100946.0,29.597,29.6263,29.5873,29.6165,100946.0
2023-11-09 11:10:00,30.37,30.42,30.35,30.39,86639.0,29.6165,29.6653,29.597,29.636,86639.0
2023-11-09 11:20:00,30.38,30.39,30.36,30.38,51197.0,29.6263,29.636,29.6068,29.6263,51197.0
2023-11-09 11:30:00,30.38,30.43,30.36,30.4,64635.0,29.6263,29.675,29.6068,29.6458,64635.0
2023-11-09 11:40:00,30.41,30.44,30.39,30.41,63315.0,29.6555,29.6848,29.636,29.6555,63315.0
2023-11-09 11:50:00,30.41,30.45,30.41,30.44,188521.0,29.6555,29.6945,29.6555,29.6848,188521.0
2023-11-09 12:00:00,30.44,30.45,30.41,30.44,88674.0,29.6848,29.6945,29.6555,29.6848,88674.0
2023-11-09 12:10:00,30.44,30.46,30.39,30.41,202472.0,29.6848,29.7043,29.636,29.6555,202472.0
2023-11-09 12:20:00,30.41,30.44,30.37,30.43,194673.0,29.6555,29.6848,29.6165,29.675,194673.0
2023-11-09 12:30:00,30.44,30.47,30.41,30.43,81414.0,29.6848,29.714,29.6555,29.675,81414.0
2023-11-09 12:40:00,30.43,30.47,30.42,30.46,109844.0,29.675,29.714,29.6653,29.7043,109844.0
2023-11-09 12:50:00,30.46,30.51,30.45,30.47,169230.0,29.7043,29.7531,29.6945,29.714,169230.0
2023-11-09 13:00:00,30.47,30.49,30.36,30.41,310050.0,29.714,29.7335,29.6068,29.6555,310050.0
2023-11-09 13:10:00,30.41,30.47,30.39,30.41,136001.0,29.6555,29.714,29.636,29.6555,136001.0
2023-11-09 13:20:00,30.41,30.44,30.4,30.43,75734.0,29.6555,29.6848,29.6458,29.675,75734.0
2023-11-09 13:30:00,30.42,30.42,30.35,30.38,131172.0,29.6653,29.6653,29.597,29.6263,131172.0
2023-11-09 13:40:00,30.39,30.39,30.32,30.35,100759.0,29.636,29.636,29.5678,29.597,100759.0
2023-11-09 13:50:00,30.35,30.37,30.3,30.33,104359.0,29.597,29.6165,29.5483,29.5775,104359.0
2023-11-09 14:00:00,30.33,30.33,30.23,30.26,173353.0,29.5775,29.5775,29.48,29.5093,173353.0
2023-11-09 14:10:00,30.25,30.26,30.2,30.21,198547.0,29.4995,29.5093,29.4507,29.4605,198547.0
2023-11-09 14:20:00,30.21,30.28,30.2,30.24,144287.0,29.4605,29.5288,29.4507,29.4898,144287.0
2023-11-09 14:30:00,30.24,30.26,30.18,30.21,151688.0,29.4898,29.5093,29.4312,29.4605,151688.0
2023-11-09 14:40:00,30.21,30.23,30.18,30.22,63946.0,29.4605,29.48,29.4312,29.4702,63946.0
2023-11-09 14:50:00,30.22,30.22,30.18,30.21,120260.0,29.4702,29.4702,29.4312,29.4605,120260.0
2023-11-09 15:00:00,30.21,30.23,30.17,30.23,104162.0,29.4605,29.48,29.4215,29.48,104162.0
2023-11-09 15:10:00,30.23,30.26,30.2,30.25,122620.0,29.48,29.5093,29.4507,29.4995,122620.0
2023-11-09 15:20:00,30.25,30.26,30.18,30.2,174430.0,29.4995,29.5093,29.4312,29.4507,174430.0
2023-11-09 15:30:00,30.2,30.24,30.17,30.2,254714.0,29.4507,29.4898,29.4215,29.4507,254714.0
2023-11-09 15:40:00,30.2,30.21,30.17,30.19,341120.0,29.4507,29.4605,29.4215,29.441,341120.0
2023-11-09 15:50:00,30.19,30.2,30.12,30.18,1141362.0,29.441,29.4507,29.3727,29.4312,1141362.0
2023-11-10 09:30:00,30.4,30.42,30.22,30.4,244715.0,29.6458,29.6653,29.4702,29.6458,244715.0
2023-11-10 09:40:00,30.4,30.44,30.33,30.42,132488.0,29.6458,29.6848,29.5775,29.6653,132488.0
2023-11-10 09:50:00,30.42,30.43,30.3,30.38,129636.0,29.6653,29.675,29.5483,29.6263,129636.0
2023-11-10 10:00:00,30.38,30.4,30.26,30.39,201972.0,29.6263,29.6458,29.5093,29.636,201972.0
2023-11-10 10:10:00,30.39,30.43,30.35,30.37,132615.0,29.636,29.675,29.597,29.6165,132615.0
2023-11-10 10:20:00,30.36,30.39,30.33,30.39,147977.0,29.6068,29.636,29.5775,29.636,147977.0
2023-11-10 10:30:00,30.39,30.4,30.32,30.34,200562.0,29.636,29.6458,29.5678,29.5873,200562.0
2023-11-10 10:40:00,30.34,30.39,30.3,30.39,128013.0,29.5873,29.636,29.5483,29.636,128013.0
2023-11-10 10:50:00,30.39,30.41,30.34,30.35,114634.0,29.636,29.6555,29.5873,29.597,114634.0
2023-11-10 11:00:00,30.35,30.47,30.34,30.45,95694.0,29.597,29.714,29.5873,29.6945,95694.0
2023-11-10 11:10:00,30.45,30.52,30.43,30.49,175947.0,29.6945,29.7628,29.675,29.7335,175947.0
2023-11-10 11:20:00,30.49,30.52,30.47,30.48,109662.0,29.7335,29.7628,29.714,29.7238,109662.0
2023-11-10 11:30:00,30.48,30.48,30.39,30.39,90102.0,29.7238,29.7238,29.636,29.636,90102.0
2023-11-10 11:40:00,30.4,30.45,30.39,30.43,122671.0,29.6458,29.6945,29.636,29.675,122671.0
2023-11-10 11:50:00,30.42,30.46,30.42,30.44,54770.0,29.6653,29.7043,29.6653,29.6848,54770.0
2023-11-10 12:00:00,30.44,30.5,30.44,30.48,97437.0,29.6848,29.7433,29.6848,29.7238,97437.0
2023-11-10 12:10:00,30.48,30.49,30.41,30.42,108715.0,29.7238,29.7335,29.6555,29.6653,108715.0
2023-11-10 12:20:00,30.42,30.46,30.41,30.46,93408.0,29.6653,29.7043,29.6555,29.7043,93408.0
2023-11-10 12:30:00,30.46,30.57,30.46,30.56,139233.0,29.7043,29.8116,29.7043,29.8018,139233.0
2023-11-10 12:40:00,30.57,30.57,30.52,30.54,99024.0,29.8116,29.8116,29.7628,29.7823,99024.0
2023-11-10 12:50:00,30.54,30.63,30.54,30.63,150196.0,29.7823,29.8701,29.7823,29.8701,150196.0
2023-11-10 13:00:00,30.63,30.65,30.57,30.58,265705.0,29.8701,29.8896,29.8116,29.8213,265705.0
2023-11-10 13:10:00,30.58,30.6,30.55,30.59,70123.0,29.8213,29.8408,29.7921,29.8311,70123.0
2023-11-10 13:20:00,30.59,30.61,30.57,30.57,93410.0,29.8311,29.8506,29.8116,29.8116,93410.0
2023-11-10 13:30:00,30.57,30.61,30.57,30.6,80302.0,29.8116,29.8506,29.8116,29.8408,80302.0
2023-11-10 13:40:00,30.61,30.67,30.6,30.63,101919.0,29.8506,29.9091,29.8408,29.8701,101919.0
2023-11-10 13:50:00,30.63,30.63,30.59,30.61,54953.0,29.8701,29.8701,29.8311,29.8506,54953.0
2023-11-10 14:00:00,30.61,30.63,30.6,30.62,68269.0,29.8506,29.8701,29.8408,29.8603,68269.0
2023-11-10 14:10:00,30.63,30.73,30.61,30.67,220448.0,29.8701,29.9676,29.8506,29.9091,220448.0
2023-11-10 14:20:00,30.67,30.68,30.63,30.66,96995.0,29.9091,29.9188,29.8701,29.8993,96995.0
2023-11-10 14:30:00,30.66,30.69,30.62,30.64,149566.0,29.8993,29.9286,29.8603,29.8798,149566.0
2023-11-10 14:40:00,30.63,30.64,30.59,30.64,139613.0,29.8701,29.8798,29.8311,29.8798,139613.0
2023-11-10 14:50:00,30.64,30.67,30.62,30.67,132012.0,29.8798,29.9091,29.8603,29.9091,132012.0
2023-11-10 15:00:00,30.67,30.72,30.66,30.71,147280.0,29.9091,29.9578,29.8993,29.9481,147280.0
2023-11-10 15:10:00,30.71,30.72,30.67,30.71,105387.0,29.9481,29.9578,29.9091,29.9481,105387.0
2023-11-10 15:20:00,30.71,30.76,30.68,30.76,124212.0,29.9481,29.9969,29.9188,29.9969,124212.0
2023-11-10 15:30:00,30.76,30.78,30.72,30.73,262611.0,29.9969,30.0164,29.9578,29.9676,262611.0
2023-11-10 15:40:00,30.73,30.75,30.7,30.71,297249.0,29.9676,29.9871,29.9383,29.9481,297249.0
2023-11-10 15:50:00,30.72,30.77,30.68,30.71,982096.0,29.9578,30.0066,29.9188,29.9481,982096.0
2023-11-13 09:30:00,30.59,30.67,30.52,30.55,240878.0,29.8311,29.9091,29.7628,29.7921,240878.0
2023-11-13 09:40:00,30.56,30.61,30.45,30.46,118417.0,29.8018,29.8506,29.6945,29.7043,118417.0
2023-11-13 09:50:00,30.46,30.52,30.45,30.46,219377.0,29.7043,29.7628,29.6945,29.7043,219377.0
2023-11-13 10:00:00,30.45,30.47,30.38,30.47,239900.0,29.6945,29.714,29.6263,29.714,239900.0
2023-11-13 10:10:00,30.47,30.47,30.36,30.4,190917.0,29.714,29.714,29.6068,29.6458,190917.0
2023-11-13 10:20:00,30.4,30.4,30.31,30.33,127904.0,29.6458,29.6458,29.558,29.5775,127904.0
2023-11-13 10:30:00,30.33,30.42,30.3,30.4,151424.0,29.5775,29.6653,29.5483,29.6458,151424.0
2023-11-13 10:40:00,30.39,30.43,30.37,30.4,117287.0,29.636,29.675,29.6165,29.6458,117287.0
2023-11-13 10:50:00,30.41,30.49,30.4,30.49,210854.0,29.6555,29.7335,29.6458,29.7335,210854.0
2023-11-13 11:00:00,30.49,30.49,30.4,30.41,133906.0,29.7335,29.7335,29.6458,29.6555,133906.0
2023-11-13 11:10:00,30.41,30.44,30.37,30.43,143361.0,29.6555,29.6848,29.6165,29.675,143361.0
2023-11-13 11:20:00,30.44,30.47,30.43,30.46,57877.0,29.6848,29.714,29.675,29.7043,57877.0
2023-11-13 11:30:00,30.47,30.51,30.44,30.45,218557.0,29.714,29.7531,29.6848,29.6945,218557.0
2023-11-13 11:40:00,30.45,30.58,30.44,30.58,90521.0,29.6945,29.8213,29.6848,29.8213,90521.0
2023-11-13 11:50:00,30.58,30.62,30.55,30.55,126501.0,29.8213,29.8603,29.7921,29.7921,126501.0
2023-11-13 12:00:00,30.55,30.6,30.53,30.6,113025.0,29.7921,29.8408,29.7726,29.8408,113025.0
2023-11-13 12:10:00,30.6,30.6,30.48,30.49,264531.0,29.8408,29.8408,29.7238,29.7335,264531.0
2023-11-13 12:20:00,30.49,30.6,30.47,30.49,138662.0,29.7335,29.8408,29.714,29.7335,138662.0
2023-11-13 12:30:00,30.49,30.49,30.43,30.45,123145.0,29.7335,29.7335,29.675,29.6945,123145.0
2023-11-13 12:40:00,30.45,30.45,30.4,30.44,105162.0,29.6945,29.6945,29.6458,29.6848,105162.0
2023-11-13 12:50:00,30.44,30.45,30.42,30.43,102866.0,29.6848,29.6945,29.6653,29.675,102866.0
2023-11-13 13:00:00,30.42,30.42,30.36,30.37,131459.0,29.6653,29.6653,29.6068,29.6165,131459.0
2023-11-13 13:10:00,30.37,30.41,30.36,30.41,152743.0,29.6165,29.6555,29.6068,29.6555,152743.0
2023-11-13 13:20:00,30.41,30.43,30.39,30.42,170816.0,29.6555,29.675,29.636,29.6653,170816.0
2023-11-13 13:30:00,30.41,30.45,30.37,30.45,255020.0,29.6555,29.6945,29.6165,29.6945,255020.0
2023-11-13 13:40:00,30.45,30.49,30.45,30.48,62261.0,29.6945,29.7335,29.6945,29.7238,62261.0
2023-11-13 13:50:00,30.48,30.48,30.45,30.47,75182.0,29.7238,29.7238,29.6945,29.714,75182.0
2023-11-13 14:00:00,30.46,30.49,30.44,30.49,119937.0,29.7043,29.7335,29.6848,29.7335,119937.0
2023-11-13 14:10:00,30.49,30.51,30.45,30.46,179193.0,29.7335,29.7531,29.6945,29.7043,179193.0
2023-11-13 14:20:00,30.46,30.46,30.43,30.44,196669.0,29.7043,29.7043,29.675,29.6848,196669.0
2023-11-13 14:30:00,30.44,30.5,30.41,30.49,189489.0,29.6848,29.7433,29.6555,29.7335,189489.0
2023-11-13 14:40:00,30.5,30.5,30.43,30.43,113102.0,29.7433,29.7433,29.675,29.675,113102.0
2023-11-13 14:50:00,30.44,30.44,30.39,30.43,131912.0,29.6848,29.6848,29.636,29.675,131912.0
2023-11-13 15:00:00,30.43,30.43,30.39,30.41,219273.0,29.675,29.675,29.636,29.6555,219273.0
2023-11-13 15:10:00,30.41,30.46,30.41,30.46,106009.0,29.6555,29.7043,29.6555,29.7043,106009.0
2023-11-13 15:20:00,30.46,30.48,30.42,30.43,147101.0,29.7043,29.7238,29.6653,29.675,147101.0
2023-11-13 15:30:00,30.43,30.48,30.42,30.45,193134.0,29.675,29.7238,29.6653,29.6945,193134.0
2023-11-13 15:40:00,30.45,30.46,30.41,30.46,327229.0,29.6945,29.7043,29.6555,29.7043,327229.0
2023-11-13 15:50:00,30.46,30.47,30.4,30.45,745880.0,29.7043,29.714,29.6458,29.6945,745880.0
2023-11-14 09:30:00,30.94,31.17,30.94,30.96,405135.0,30.1724,30.3967,30.1724,30.1919,405135.0
2023-11-14 09:40:00,30.97,31.1,30.95,31.08,345892.0,30.2016,30.3284,30.1821,30.3089,345892.0
2023-11-14 09:50:00,31.07,31.08,30.99,31.01,167315.0,30.2992,30.3089,30.2211,30.2406,167315.0
2023-11-14 10:00:00,31.0,31.23,30.98,31.23,310719.0,30.2309,30.4552,30.2114,30.4552,310719.0
2023-11-14 10:10:00,31.22,31.28,31.18,31.2,418723.0,30.4454,30.504,30.4064,30.4259,418723.0
2023-11-14 10:20:00,31.2,31.27,31.17,31.25,284565.0,30.4259,30.4942,30.3967,30.4747,284565.0
2023-11-14 10:30:00,31.25,31.32,31.22,31.25,289796.0,30.4747,30.543,30.4454,30.4747,289796.0
2023-11-14 10:40:00,31.25,31.33,31.23,31.33,269414.0,30.4747,30.5527,30.4552,30.5527,269414.0
2023-11-14 10:50:00,31.33,31.38,31.29,31.32,157115.0,30.5527,30.6015,30.5137,30.543,157115.0
2023-11-14 11:00:00,31.32,31.34,31.25,31.27,106477.0,30.543,30.5625,30.4747,30.4942,106477.0
2023-11-14 11:10:00,31.27,31.35,31.26,31.3,197352.0,30.4942,30.5722,30.4844,30.5235,197352.0
2023-11-14 11:20:00,31.3,31.32,31.25,31.29,144582.0,30.5235,30.543,30.4747,30.5137,144582.0
2023-11-14 11:30:00,31.28,31.34,31.27,31.31,132880.0,30.504,30.5625,30.4942,30.5332,132880.0
2023-11-14 11:40:00,31.31,31.38,31.29,31.33,232075.0,30.5332,30.6015,30.5137,30.5527,232075.0
2023-11-14 11:50:00,31.33,31.37,31.3,31.34,165414.0,30.5527,30.5917,30.5235,30.5625,165414.0
2023-11-14 12:00:00,31.33,31.35,31.26,31.27,104990.0,30.5527,30.5722,30.4844,30.4942,104990.0
2023-11-14 12:10:00,31.27,31.32,31.26,31.28,145187.0,30.4942,30.543,30.4844,30.504,145187.0
2023-11-14 12:20:00,31.28,31.28,31.21,31.21,68838.0,30.504,30.504,30.4357,30.4357,68838.0
2023-11-14 12:30:00,31.21,31.24,31.19,31.23,67519.0,30.4357,30.4649,30.4162,30.4552,67519.0
2023-11-14 12:40:00,31.22,31.23,31.19,31.22,48243.0,30.4454,30.4552,30.4162,30.4454,48243.0
2023-11-14 12:50:00,31.21,31.22,31.18,31.21,61358.0,30.4357,30.4454,30.4064,30.4357,61358.0
2023-11-14 13:00:00,31.21,31.24,31.19,31.19,61172.0,30.4357,30.4649,30.4162,30.4162,61172.0
2023-11-14 13:10:00,31.19,31.19,31.15,31.16,348678.0,30.4162,30.4162,30.3772,30.3869,348678.0
2023-11-14 13:20:00,31.16,31.16,31.08,31.09,236561.0,30.3869,30.3869,30.3089,30.3187,236561.0
2023-11-14 13:30:00,31.09,31.13,31.07,31.12,249303.0,30.3187,30.3577,30.2992,30.3479,249303.0
2023-11-14 13:40:00,31.12,31.13,31.08,31.11,211996.0,30.3479,30.3577,30.3089,30.3382,211996.0
2023-11-14 13:50:00,31.11,31.13,31.08,31.08,171091.0,30.3382,30.3577,30.3089,30.3089,171091.0
2023-11-14 14:00:00,31.08,31.11,31.08,31.09,133087.0,30.3089,30.3382,30.3089,30.3187,133087.0
2023-11-14 14:10:00,31.09,31.1,31.04,31.05,175310.0,30.3187,30.3284,30.2699,30.2797,175310.0
2023-11-14 14:20:00,31.05,31.07,31.02,31.05,146512.0,30.2797,30.2992,30.2504,30.2797,146512.0
2023-11-14 14:30:00,31.06,31.11,31.05,31.1,186472.0,30.2894,30.3382,30.2797,30.3284,186472.0
2023-11-14 14:40:00,31.1,31.12,31.07,31.09,164893.0,30.3284,30.3479,30.2992,30.3187,164893.0
2023-11-14 14:50:00,31.08,31.13,31.08,31.12,119715.0,30.3089,30.3577,30.3089,30.3479,119715.0
2023-11-14 15:00:00,31.12,31.13,31.08,31.12,156567.0,30.3479,30.3577,30.3089,30.3479,156567.0
2023-11-14 15:10:00,31.11,31.15,31.1,31.15,213136.0,30.3382,30.3772,30.3284,30.3772,213136.0
2023-11-14 15:20:00,31.15,31.18,31.14,31.17,321593.0,30.3772,30.4064,30.3674,30.3967,321593.0
2023-11-14 15:30:00,31.16,31.19,31.15,31.18,362525.0,30.3869,30.4162,30.3772,30.4064,362525.0
2023-11-14 15:40:00,31.19,31.2,31.09,31.1,524260.0,30.4162,30.4259,30.3187,30.3284,524260.0
2023-11-14 15:50:00,31.1,31.12,31.03,31.1,1588247.0,30.3284,30.3479,30.2602,30.3284,1588247.0
2023-11-15 09:30:00,31.11,31.28,31.11,31.17,340080.0,30.3382,30.504,30.3382,30.3967,340080.0
2023-11-15 09:40:00,31.18,31.24,31.12,31.16,437811.0,30.4064,30.4649,30.3479,30.3869,437811.0
2023-11-15 09:50:00,31.17,31.27,31.16,31.24,397846.0,30.3967,30.4942,30.3869,30.4649,397846.0
2023-11-15 10:00:00,31.24,31.32,31.21,31.28,714822.0,30.4649,30.543,30.4357,30.504,714822.0
2023-11-15 10:10:00,31.28,31.28,31.21,31.23,200981.0,30.504,30.504,30.4357,30.4552,200981.0
2023-11-15 10:20:00,31.23,31.24,31.13,31.13,269737.0,30.4552,30.4649,30.3577,30.3577,269737.0
2023-11-15 10:30:00,31.13,31.25,31.13,31.23,267362.0,30.3577,30.4747,30.3577,30.4552,267362.0
2023-11-15 10:40:00,31.23,31.24,31.16,31.2,295214.0,30.4552,30.4649,30.3869,30.4259,295214.0
2023-11-15 10:50:00,31.19,31.24,31.17,31.21,390817.0,30.4162,30.4649,30.3967,30.4357,390817.0
2023-11-15 11:00:00,31.21,31.21,31.17,31.2,273833.0,30.4357,30.4357,30.3967,30.4259,273833.0
2023-11-15 11:10:00,31.2,31.21,31.08,31.12,334285.0,30.4259,30.4357,30.3089,30.3479,334285.0
2023-11-15 11:20:00,31.12,31.14,31.05,31.07,205718.0,30.3479,30.3674,30.2797,30.2992,205718.0
2023-11-15 11:30:00,31.07,31.09,31.0,31.05,222572.0,30.2992,30.3187,30.2309,30.2797,222572.0
2023-11-15 11:40:00,31.05,31.05,30.97,31.02,335485.0,30.2797,30.2797,30.2016,30.2504,335485.0
2023-11-15 11:50:00,31.02,31.03,30.96,30.97,335919.0,30.2504,30.2602,30.1919,30.2016,335919.0
2023-11-15 12:00:00,30.97,31.03,30.96,31.02,289451.0,30.2016,30.2602,30.1919,30.2504,289451.0
2023-11-15 12:10:00,31.02,31.07,31.0,31.05,81293.0,30.2504,30.2992,30.2309,30.2797,81293.0
2023-11-15 12:20:00,31.04,31.09,31.04,31.06,114335.0,30.2699,30.3187,30.2699,30.2894,114335.0
2023-11-15 12:30:00,31.05,31.13,31.04,31.13,125708.0,30.2797,30.3577,30.2699,30.3577,125708.0
2023-11-15 12:40:00,31.12,31.13,31.09,31.11,59676.0,30.3479,30.3577,30.3187,30.3382,59676.0
2023-11-15 12:50:00,31.11,31.11,31.02,31.04,83853.0,30.3382,30.3382,30.2504,30.2699,83853.0
2023-11-15 13:00:00,31.04,31.07,31.02,31.03,67361.0,30.2699,30.2992,30.2504,30.2602,67361.0
2023-11-15 13:10:00,31.03,31.05,31.01,31.04,53510.0,30.2602,30.2797,30.2406,30.2699,53510.0
2023-11-15 13:20:00,31.04,31.05,31.01,31.03,83081.0,30.2699,30.2797,30.2406,30.2602,83081.0
2023-11-15 13:30:00,31.03,31.04,31.0,31.04,72429.0,30.2602,30.2699,30.2309,30.2699,72429.0
2023-11-15 13:40:00,31.04,31.07,31.02,31.05,144275.0,30.2699,30.2992,30.2504,30.2797,144275.0
2023-11-15 13:50:00,31.06,31.11,31.06,31.09,168557.0,30.2894,30.3382,30.2894,30.3187,168557.0
2023-11-15 14:00:00,31.09,31.1,31.05,31.06,215309.0,30.3187,30.3284,30.2797,30.2894,215309.0
2023-11-15 14:10:00,31.07,31.07,30.97,30.98,152293.0,30.2992,30.2992,30.2016,30.2114,152293.0
2023-11-15 14:20:00,30.98,31.0,30.96,30.98,144833.0,30.2114,30.2309,30.1919,30.2114,144833.0
2023-11-15 14:30:00,30.98,31.01,30.97,31.01,232164.0,30.2114,30.2406,30.2016,30.2406,232164.0
2023-11-15 14:40:00,31.01,31.02,30.99,30.99,162544.0,30.2406,30.2504,30.2211,30.2211,162544.0
2023-11-15 14:50:00,31.0,31.0,30.96,30.98,125904.0,30.2309,30.2309,30.1919,30.2114,125904.0
2023-11-15 15:00:00,30.99,30.99,30.95,30.95,154257.0,30.2211,30.2211,30.1821,30.1821,154257.0
2023-11-15 15:10:00,30.95,30.98,30.93,30.96,306678.0,30.1821,30.2114,30.1626,30.1919,306678.0
2023-11-15 15:20:00,30.96,30.98,30.93,30.95,251273.0,30.1919,30.2114,30.1626,30.1821,251273.0
2023-11-15 15:30:00,30.95,30.98,30.94,30.96,275926.0,30.1821,30.2114,30.1724,30.1919,275926.0
2023-11-15 15:40:00,30.95,30.96,30.9,30.9,321409.0,30.1821,30.1919,30.1334,30.1334,321409.0
2023-11-15 15:50:00,30.9,30.99,30.89,30.99,1131572.0,30.1334,30.2211,30.1236,30.2211,1131572.0
2023-11-16 09:30:00,31.18,31.38,31.09,31.36,592690.0,30.4064,30.6015,30.3187,30.582,592690.0
2023-11-16 09:40:00,31.37,31.39,31.11,31.12,283185.0,30.5917,30.6112,30.3382,30.3479,283185.0
2023-11-16 09:50:00,31.13,31.14,31.01,31.11,237371.0,30.3577,30.3674,30.2406,30.3382,237371.0
2023-11-16 10:00:00,31.1,31.11,31.02,31.05,309756.0,30.3284,30.3382,30.2504,30.2797,309756.0
2023-11-16 10:10:00,31.05,31.12,31.03,31.05,239016.0,30.2797,30.3479,30.2602,30.2797,239016.0
2023-11-16 10:20:00,31.04,31.09,30.99,31.02,229171.0,30.2699,30.3187,30.2211,30.2504,229171.0
2023-11-16 10:30:00,31.01,31.06,30.99,31.02,331154.0,30.2406,30.2894,30.2211,30.2504,331154.0
2023-11-16 10:40:00,31.02,31.04,30.96,31.03,212449.0,30.2504,30.2699,30.1919,30.2602,212449.0
2023-11-16 10:50:00,31.03,31.04,30.98,31.02,205624.0,30.2602,30.2699,30.2114,30.2504,205624.0
2023-11-16 11:00:00,31.02,31.03,30.97,30.98,145098.0,30.2504,30.2602,30.2016,30.2114,145098.0
2023-11-16 11:10:00,30.98,31.03,30.94,30.95,225861.0,30.2114,30.2602,30.1724,30.1821,225861.0
2023-11-16 11:20:00,30.95,30.99,30.93,30.96,201926.0,30.1821,30.2211,30.1626,30.1919,201926.0
2023-11-16 11:30:00,30.96,30.99,30.94,30.94,159964.0,30.1919,30.2211,30.1724,30.1724,159964.0
2023-11-16 11:40:00,30.94,30.96,30.92,30.94,127411.0,30.1724,30.1919,30.1529,30.1724,127411.0
2023-11-16 11:50:00,30.93,30.94,30.87,30.88,139948.0,30.1626,30.1724,30.1041,30.1139,139948.0
2023-11-16 12:00:00,30.87,30.91,30.86,30.87,126461.0,30.1041,30.1431,30.0944,30.1041,126461.0
2023-11-16 12:10:00,30.86,30.92,30.86,30.92,120234.0,30.0944,30.1529,30.0944,30.1529,120234.0
2023-11-16 12:20:00,30.92,30.92,30.88,30.9,105610.0,30.1529,30.1529,30.1139,30.1334,105610.0
2023-11-16 12:30:00,30.9,30.98,30.89,30.98,114280.0,30.1334,30.2114,30.1236,30.2114,114280.0
2023-11-16 12:40:00,30.98,31.03,30.97,30.98,182224.0,30.2114,30.2602,30.2016,30.2114,182224.0
2023-11-16 12:50:00,30.98,31.0,30.92,30.99,188694.0,30.2114,30.2309,30.1529,30.2211,188694.0
2023-11-16 13:00:00,30.99,31.06,30.96,31.05,193351.0,30.2211,30.2894,30.1919,30.2797,193351.0
2023-11-16 13:10:00,31.05,31.06,31.02,31.03,140637.0,30.2797,30.2894,30.2504,30.2602,140637.0
2023-11-16 13:20:00,31.03,31.07,31.01,31.02,107531.0,30.2602,30.2992,30.2406,30.2504,107531.0
2023-11-16 13:30:00,31.02,31.04,31.0,31.02,121217.0,30.2504,30.2699,30.2309,30.2504,121217.0
2023-11-16 13:40:00,31.02,31.05,30.98,30.98,100034.0,30.2504,30.2797,30.2114,30.2114,100034.0
2023-11-16 13:50:00,30.98,31.03,30.96,31.02,157458.0,30.2114,30.2602,30.1919,30.2504,157458.0
2023-11-16 14:00:00,31.02,31.06,31.01,31.05,107716.0,30.2504,30.2894,30.2406,30.2797,107716.0
2023-11-16 14:10:00,31.04,31.13,31.01,31.07,518081.0,30.2699,30.3577,30.2406,30.2992,518081.0
2023-11-16 14:20:00,31.07,31.07,31.01,31.06,139990.0,30.2992,30.2992,30.2406,30.2894,139990.0
2023-11-16 14:30:00,31.05,31.08,31.03,31.04,193795.0,30.2797,30.3089,30.2602,30.2699,193795.0
2023-11-16 14:40:00,31.04,31.08,31.04,31.06,164276.0,30.2699,30.3089,30.2699,30.2894,164276.0
2023-11-16 14:50:00,31.05,31.12,31.02,31.09,278967.0,30.2797,30.3479,30.2504,30.3187,278967.0
2023-11-16 15:00:00,31.1,31.16,31.1,31.13,283458.0,30.3284,30.3869,30.3284,30.3577,283458.0
2023-11-16 15:10:00,31.14,31.23,31.14,31.22,324643.0,30.3674,30.4552,30.3674,30.4454,324643.0
2023-11-16 15:20:00,31.22,31.29,31.19,31.26,559405.0,30.4454,30.5137,30.4162,30.4844,559405.0
2023-11-16 15:30:00,31.26,31.29,31.24,31.25,321234.0,30.4844,30.5137,30.4649,30.4747,321234.0
2023-11-16 15:40:00,31.26,31.29,31.22,31.29,422750.0,30.4844,30.5137,30.4454,30.5137,422750.0
2023-11-16 15:50:00,31.29,31.36,31.28,31.36,1352785.0,30.5137,30.582,30.504,30.582,1352785.0
2023-11-17 09:30:00,31.44,31.65,31.43,31.55,1088538.0,30.66,30.8648,30.6502,30.7673,1088538.0
2023-11-17 09:40:00,31.55,31.61,31.44,31.59,576033.0,30.7673,30.8258,30.66,30.8063,576033.0
2023-11-17 09:50:00,31.59,31.68,31.55,31.59,472674.0,30.8063,30.894,30.7673,30.8063,472674.0
2023-11-17 10:00:00,31.59,31.66,31.53,31.63,312464.0,30.8063,30.8745,30.7477,30.8453,312464.0
2023-11-17 10:10:00,31.62,31.63,31.52,31.59,201709.0,30.8355,30.8453,30.738,30.8063,201709.0
2023-11-17 10:20:00,31.59,31.76,31.59,31.69,468278.0,30.8063,30.972,30.8063,30.9038,468278.0
2023-11-17 10:30:00,31.69,31.71,31.62,31.63,261760.0,30.9038,30.9233,30.8355,30.8453,261760.0
2023-11-17 10:40:00,31.63,31.67,31.6,31.62,260493.0,30.8453,30.8843,30.816,30.8355,260493.0
2023-11-17 10:50:00,31.62,31.66,31.6,31.65,244916.0,30.8355,30.8745,30.816,30.8648,244916.0
2023-11-17 11:00:00,31.64,31.66,31.59,31.66,228419.0,30.855,30.8745,30.8063,30.8745,228419.0
2023-11-17 11:10:00,31.66,31.71,31.64,31.67,272512.0,30.8745,30.9233,30.855,30.8843,272512.0
2023-11-17 11:20:00,31.66,31.67,31.59,31.63,287286.0,30.8745,30.8843,30.8063,30.8453,287286.0
2023-11-17 11:30:00,31.63,31.75,31.61,31.74,392605.0,30.8453,30.9623,30.8258,30.9525,392605.0
2023-11-17 11:40:00,31.73,31.75,31.68,31.69,229154.0,30.9428,30.9623,30.894,30.9038,229154.0
2023-11-17 11:50:00,31.69,31.7,31.62,31.62,136459.0,30.9038,30.9135,30.8355,30.8355,136459.0
2023-11-17 12:00:00,31.63,31.67,31.61,31.63,111313.0,30.8453,30.8843,30.8258,30.8453,111313.0
2023-11-17 12:10:00,31.63,31.65,31.56,31.57,87969.0,30.8453,30.8648,30.777,30.7868,87969.0
2023-11-17 12:20:00,31.57,31.58,31.47,31.48,140133.0,30.7868,30.7965,30.6892,30.699,140133.0
2023-11-17 12:30:00,31.48,31.53,31.48,31.51,120307.0,30.699,30.7477,30.699,30.7282,120307.0
2023-11-17 12:40:00,31.51,31.54,31.5,31.52,74560.0,30.7282,30.7575,30.7185,30.738,74560.0
2023-11-17 12:50:00,31.52,31.55,31.5,31.54,91158.0,30.738,30.7673,30.7185,30.7575,91158.0
2023-11-17 13:00:00,31.54,31.55,31.49,31.55,126968.0,30.7575,30.7673,30.7087,30.7673,126968.0
2023-11-17 13:10:00,31.55,31.55,31.5,31.54,68751.0,30.7673,30.7673,30.7185,30.7575,68751.0
2023-11-17 13:20:00,31.54,31.61,31.54,31.61,219559.0,30.7575,30.8258,30.7575,30.8258,219559.0
2023-11-17 13:30:00,31.61,31.63,31.59,31.63,113260.0,30.8258,30.8453,30.8063,30.8453,113260.0
2023-11-17 13:40:00,31.63,31.65,31.61,31.61,81631.0,30.8453,30.8648,30.8258,30.8258,81631.0
2023-11-17 13:50:00,31.61,31.67,31.61,31.66,110251.0,30.8258,30.8843,30.8258,30.8745,110251.0
2023-11-17 14:00:00,31.67,31.67,31.65,31.67,96992.0,30.8843,30.8843,30.8648,30.8843,96992.0
2023-11-17 14:10:00,31.67,31.69,31.6,31.61,108443.0,30.8843,30.9038,30.816,30.8258,108443.0
2023-11-17 14:20:00,31.6,31.63,31.59,31.62,81781.0,30.816,30.8453,30.8063,30.8355,81781.0
2023-11-17 14:30:00,31.62,31.68,31.61,31.66,150108.0,30.8355,30.894,30.8258,30.8745,150108.0
2023-11-17 14:40:00,31.66,31.67,31.63,31.66,113642.0,30.8745,30.8843,30.8453,30.8745,113642.0
2023-11-17 14:50:00,31.65,31.65,31.62,31.62,134719.0,30.8648,30.8648,30.8355,30.8355,134719.0
2023-11-17 15:00:00,31.63,31.64,31.61,31.63,155110.0,30.8453,30.855,30.8258,30.8453,155110.0
2023-11-17 15:10:00,31.63,31.66,31.62,31.66,157421.0,30.8453,30.8745,30.8355,30.8745,157421.0
2023-11-17 15:20:00,31.66,31.67,31.63,31.65,299201.0,30.8745,30.8843,30.8453,30.8648,299201.0
2023-11-17 15:30:00,31.65,31.67,31.62,31.65,381231.0,30.8648,30.8843,30.8355,30.8648,381231.0
2023-11-17 15:40:00,31.64,31.65,31.6,31.61,372972.0,30.855,30.8648,30.816,30.8258,372972.0
2023-11-17 15:50:00,31.61,31.64,31.55,31.63,1084561.0,30.8258,30.855,30.7673,30.8453,1084561.0
2023-11-20 09:30:00,31.5,31.68,31.44,31.56,378963.0,30.7185,30.894,30.66,30.777,378963.0
2023-11-20 09:40:00,31.57,31.63,31.51,31.59,189181.0,30.7868,30.8453,30.7282,30.8063,189181.0
2023-11-20 09:50:00,31.59,31.67,31.55,31.67,152401.0,30.8063,30.8843,30.7673,30.8843,152401.0
2023-11-20 10:00:00,31.67,31.79,31.65,31.79,287185.0,30.8843,31.0013,30.8648,31.0013,287185.0
2023-11-20 10:10:00,31.79,31.82,31.76,31.82,214102.0,31.0013,31.0306,30.972,31.0306,214102.0
2023-11-20 10:20:00,31.82,31.87,31.77,31.8,202747.0,31.0306,31.0793,30.9818,31.011,202747.0
2023-11-20 10:30:00,31.8,31.85,31.77,31.82,236375.0,31.011,31.0598,30.9818,31.0306,236375.0
2023-11-20 10:40:00,31.81,31.91,31.81,31.91,244631.0,31.0208,31.1183,31.0208,31.1183,244631.0
2023-11-20 10:50:00,31.91,31.98,31.91,31.94,415803.0,31.1183,31.1866,31.1183,31.1476,415803.0
2023-11-20 11:00:00,31.95,31.99,31.89,31.96,235063.0,31.1573,31.1963,31.0988,31.1671,235063.0
2023-11-20 11:10:00,31.96,31.96,31.88,31.93,289139.0,31.1671,31.1671,31.0891,31.1378,289139.0
2023-11-20 11:20:00,31.93,31.94,31.87,31.88,162701.0,31.1378,31.1476,31.0793,31.0891,162701.0
2023-11-20 11:30:00,31.88,31.88,31.82,31.83,105564.0,31.0891,31.0891,31.0306,31.0403,105564.0
2023-11-20 11:40:00,31.83,31.84,31.79,31.8,96961.0,31.0403,31.0501,31.0013,31.011,96961.0
2023-11-20 11:50:00,31.8,31.82,31.79,31.8,63069.0,31.011,31.0306,31.0013,31.011,63069.0
2023-11-20 12:00:00,31.8,31.81,31.77,31.79,82873.0,31.011,31.0208,30.9818,31.0013,82873.0
2023-11-20 12:10:00,31.79,31.8,31.76,31.79,94786.0,31.0013,31.011,30.972,31.0013,94786.0
2023-11-20 12:20:00,31.79,31.9,31.76,31.9,193060.0,31.0013,31.1086,30.972,31.1086,193060.0
2023-11-20 12:30:00,31.91,31.94,31.83,31.89,306961.0,31.1183,31.1476,31.0403,31.0988,306961.0
2023-11-20 12:40:00,31.9,31.91,31.87,31.9,87409.0,31.1086,31.1183,31.0793,31.1086,87409.0
2023-11-20 12:50:00,31.9,31.93,31.89,31.92,151137.0,31.1086,31.1378,31.0988,31.1281,151137.0
2023-11-20 13:00:00,31.92,32.03,31.9,32.02,204480.0,31.1281,31.2353,31.1086,31.2256,204480.0
2023-11-20 13:10:00,32.02,32.04,32.0,32.02,205192.0,31.2256,31.2451,31.2061,31.2256,205192.0
2023-11-20 13:20:00,32.02,32.04,31.97,32.03,205645.0,31.2256,31.2451,31.1768,31.2353,205645.0
2023-11-20 13:30:00,32.03,32.03,31.97,31.99,183225.0,31.2353,31.2353,31.1768,31.1963,183225.0
2023-11-20 13:40:00,31.99,31.99,31.96,31.98,62052.0,31.1963,31.1963,31.1671,31.1866,62052.0
2023-11-20 13:50:00,31.97,32.01,31.97,32.01,76786.0,31.1768,31.2158,31.1768,31.2158,76786.0
2023-11-20 14:00:00,32.01,32.02,31.96,31.98,98007.0,31.2158,31.2256,31.1671,31.1866,98007.0
2023-11-20 14:10:00,31.98,31.99,31.93,31.96,62580.0,31.1866,31.1963,31.1378,31.1671,62580.0
2023-11-20 14:20:00,31.96,31.98,31.95,31.98,69447.0,31.1671,31.1866,31.1573,31.1866,69447.0
2023-11-20 14:30:00,31.98,32.01,31.97,31.99,125616.0,31.1866,31.2158,31.1768,31.1963,125616.0
2023-11-20 14:40:00,31.99,32.03,31.98,32.02,139066.0,31.1963,31.2353,31.1866,31.2256,139066.0
2023-11-20 14:50:00,32.02,32.02,31.98,32.0,96518.0,31.2256,31.2256,31.1866,31.2061,96518.0
2023-11-20 15:00:00,32.0,32.05,31.99,32.05,97221.0,31.2061,31.2548,31.1963,31.2548,97221.0
2023-11-20 15:10:00,32.05,32.08,32.03,32.06,202539.0,31.2548,31.2841,31.2353,31.2646,202539.0
2023-11-20 15:20:00,32.06,32.08,32.04,32.07,227869.0,31.2646,31.2841,31.2451,31.2744,227869.0
2023-11-20 15:30:00,32.07,32.07,32.03,32.06,224303.0,31.2744,31.2744,31.2353,31.2646,224303.0
2023-11-20 15:40:00,32.06,32.08,32.04,32.08,261599.0,31.2646,31.2841,31.2451,31.2841,261599.0
2023-11-20 15:50:00,32.08,32.12,32.02,32.09,1411422.0,31.2841,31.3231,31.2256,31.2939,1411422.0
2023-11-21 09:30:00,32.07,32.15,31.93,32.0,434181.0,31.2744,31.3524,31.1378,31.2061,434181.0
2023-11-21 09:40:00,32.0,32.18,31.99,32.11,283148.0,31.2061,31.3816,31.1963,31.3134,283148.0
2023-11-21 09:50:00,32.11,32.19,32.02,32.05,157702.0,31.3134,31.3914,31.2256,31.2548,157702.0
2023-11-21 10:00:00,32.06,32.11,32.04,32.11,227441.0,31.2646,31.3134,31.2451,31.3134,227441.0
2023-11-21 10:10:00,32.11,32.16,32.07,32.16,133476.0,31.3134,31.3621,31.2744,31.3621,133476.0
2023-11-21 10:20:00,32.15,32.18,32.1,32.16,128123.0,31.3524,31.3816,31.3036,31.3621,128123.0
2023-11-21 10:30:00,32.16,32.18,32.13,32.14,109537.0,31.3621,31.3816,31.3329,31.3426,109537.0
2023-11-21 10:40:00,32.14,32.17,32.12,32.13,121832.0,31.3426,31.3719,31.3231,31.3329,121832.0
2023-11-21 10:50:00,32.13,32.16,32.11,32.16,125853.0,31.3329,31.3621,31.3134,31.3621,125853.0
2023-11-21 11:00:00,32.16,32.19,32.15,32.18,79496.0,31.3621,31.3914,31.3524,31.3816,79496.0
2023-11-21 11:10:00,32.18,32.19,32.13,32.17,109832.0,31.3816,31.3914,31.3329,31.3719,109832.0
2023-11-21 11:20:00,32.17,32.19,32.14,32.19,191058.0,31.3719,31.3914,31.3426,31.3914,191058.0
2023-11-21 11:30:00,32.19,32.23,32.17,32.19,119253.0,31.3914,31.4304,31.3719,31.3914,119253.0
2023-11-21 11:40:00,32.18,32.19,32.12,32.15,247174.0,31.3816,31.3914,31.3231,31.3524,247174.0
2023-11-21 11:50:00,32.15,32.17,32.12,32.16,119402.0,31.3524,31.3719,31.3231,31.3621,119402.0
2023-11-21 12:00:00,32.16,32.22,32.15,32.21,106562.0,31.3621,31.4206,31.3524,31.4109,106562.0
2023-11-21 12:10:00,32.21,32.24,32.19,32.2,98827.0,31.4109,31.4401,31.3914,31.4011,98827.0
2023-11-21 12:20:00,32.2,32.22,32.16,32.19,83003.0,31.4011,31.4206,31.3621,31.3914,83003.0
2023-11-21 12:30:00,32.19,32.23,32.18,32.23,80254.0,31.3914,31.4304,31.3816,31.4304,80254.0
2023-11-21 12:40:00,32.23,32.32,32.21,32.29,248286.0,31.4304,31.5181,31.4109,31.4889,248286.0
2023-11-21 12:50:00,32.29,32.32,32.28,32.3,114272.0,31.4889,31.5181,31.4791,31.4986,114272.0
2023-11-21 13:00:00,32.3,32.31,32.26,32.3,90505.0,31.4986,31.5084,31.4596,31.4986,90505.0
2023-11-21 13:10:00,32.3,32.31,32.26,32.28,85313.0,31.4986,31.5084,31.4596,31.4791,85313.0
2023-11-21 13:20:00,32.28,32.28,32.25,32.27,68021.0,31.4791,31.4791,31.4499,31.4694,68021.0
2023-11-21 13:30:00,32.27,32.33,32.26,32.31,121114.0,31.4694,31.5279,31.4596,31.5084,121114.0
2023-11-21 13:40:00,32.3,32.31,32.27,32.3,58876.0,31.4986,31.5084,31.4694,31.4986,58876.0
2023-11-21 13:50:00,32.29,32.31,32.26,32.26,72895.0,31.4889,31.5084,31.4596,31.4596,72895.0
2023-11-21 14:00:00,32.26,32.26,32.22,32.23,103259.0,31.4596,31.4596,31.4206,31.4304,103259.0
2023-11-21 14:10:00,32.23,32.29,32.23,32.25,95223.0,31.4304,31.4889,31.4304,31.4499,95223.0
2023-11-21 14:20:00,32.25,32.26,32.22,32.26,122624.0,31.4499,31.4596,31.4206,31.4596,122624.0
2023-11-21 14:30:00,32.26,32.27,32.21,32.23,69032.0,31.4596,31.4694,31.4109,31.4304,69032.0
2023-11-21 14:40:00,32.23,32.25,32.21,32.22,106439.0,31.4304,31.4499,31.4109,31.4206,106439.0
2023-11-21 14:50:00,32.22,32.27,32.21,32.27,129416.0,31.4206,31.4694,31.4109,31.4694,129416.0
2023-11-21 15:00:00,32.27,32.33,32.26,32.3,237258.0,31.4694,31.5279,31.4596,31.4986,237258.0
2023-11-21 15:10:00,32.31,32.33,32.25,32.27,207321.0,31.5084,31.5279,31.4499,31.4694,207321.0
2023-11-21 15:20:00,32.26,32.28,32.2,32.23,191005.0,31.4596,31.4791,31.4011,31.4304,191005.0
2023-11-21 15:30:00,32.23,32.26,32.2,32.23,264907.0,31.4304,31.4596,31.4011,31.4304,264907.0
2023-11-21 15:40:00,32.23,32.26,32.21,32.22,288171.0,31.4304,31.4596,31.4109,31.4206,288171.0
2023-11-21 15:50:00,32.22,32.29,32.21,32.28,1343961.0,31.4206,31.4889,31.4109,31.4791,1343961.0
2023-11-22 09:30:00,32.44,32.45,32.32,32.37,284423.0,31.6352,31.6449,31.5181,31.5669,284423.0
2023-11-22 09:40:00,32.37,32.5,32.36,32.43,254623.0,31.5669,31.6937,31.5572,31.6254,254623.0
2023-11-22 09:50:00,32.42,32.46,32.35,32.37,199143.0,31.6157,31.6547,31.5474,31.5669,199143.0
2023-11-22 10:00:00,32.36,32.37,32.29,32.33,136007.0,31.5572,31.5669,31.4889,31.5279,136007.0
2023-11-22 10:10:00,32.34,32.35,32.28,32.3,134612.0,31.5377,31.5474,31.4791,31.4986,134612.0
2023-11-22 10:20:00,32.3,32.38,32.26,32.38,170752.0,31.4986,31.5767,31.4596,31.5767,170752.0
2023-11-22 10:30:00,32.38,32.46,32.38,32.46,139126.0,31.5767,31.6547,31.5767,31.6547,139126.0
2023-11-22 10:40:00,32.46,32.46,32.41,32.45,240649.0,31.6547,31.6547,31.6059,31.6449,240649.0
2023-11-22 10:50:00,32.45,32.48,32.42,32.47,227155.0,31.6449,31.6742,31.6157,31.6644,227155.0
2023-11-22 11:00:00,32.47,32.48,32.38,32.43,227232.0,31.6644,31.6742,31.5767,31.6254,227232.0
2023-11-22 11:10:00,32.43,32.44,32.4,32.42,93655.0,31.6254,31.6352,31.5962,31.6157,93655.0
2023-11-22 11:20:00,32.41,32.44,32.39,32.43,95833.0,31.6059,31.6352,31.5864,31.6254,95833.0
2023-11-22 11:30:00,32.43,32.45,32.41,32.44,74214.0,31.6254,31.6449,31.6059,31.6352,74214.0
2023-11-22 11:40:00,32.44,32.46,32.42,32.44,81826.0,31.6352,31.6547,31.6157,31.6352,81826.0
2023-11-22 11:50:00,32.44,32.45,32.4,32.43,102143.0,31.6352,31.6449,31.5962,31.6254,102143.0
2023-11-22 12:00:00,32.43,32.45,32.42,32.45,53295.0,31.6254,31.6449,31.6157,31.6449,53295.0
2023-11-22 12:10:00,32.45,32.47,32.41,32.44,183192.0,31.6449,31.6644,31.6059,31.6352,183192.0
2023-11-22 12:20:00,32.44,32.44,32.39,32.4,95586.0,31.6352,31.6352,31.5864,31.5962,95586.0
2023-11-22 12:30:00,32.4,32.41,32.37,32.4,102475.0,31.5962,31.6059,31.5669,31.5962,102475.0
2023-11-22 12:40:00,32.41,32.42,32.4,32.4,104745.0,31.6059,31.6157,31.5962,31.5962,104745.0
2023-11-22 12:50:00,32.41,32.43,32.4,32.43,97541.0,31.6059,31.6254,31.5962,31.6254,97541.0
2023-11-22 13:00:00,32.43,32.45,32.42,32.45,79290.0,31.6254,31.6449,31.6157,31.6449,79290.0
2023-11-22 13:10:00,32.44,32.46,32.43,32.44,119238.0,31.6352,31.6547,31.6254,31.6352,119238.0
2023-11-22 13:20:00,32.44,32.49,32.44,32.49,95840.0,31.6352,31.6839,31.6352,31.6839,95840.0
2023-11-22 13:30:00,32.49,32.5,32.45,32.46,151333.0,31.6839,31.6937,31.6449,31.6547,151333.0
2023-11-22 13:40:00,32.45,32.48,32.45,32.46,104226.0,31.6449,31.6742,31.6449,31.6547,104226.0
2023-11-22 13:50:00,32.46,32.48,32.45,32.46,119885.0,31.6547,31.6742,31.6449,31.6547,119885.0
2023-11-22 14:00:00,32.46,32.49,32.46,32.47,106609.0,31.6547,31.6839,31.6547,31.6644,106609.0
2023-11-22 14:10:00,32.47,32.49,32.46,32.48,98040.0,31.6644,31.6839,31.6547,31.6742,98040.0
2023-11-22 14:20:00,32.48,32.52,32.48,32.52,124434.0,31.6742,31.7132,31.6742,31.7132,124434.0
2023-11-22 14:30:00,32.51,32.52,32.44,32.46,145364.0,31.7034,31.7132,31.6352,31.6547,145364.0
2023-11-22 14:40:00,32.45,32.49,32.44,32.48,104235.0,31.6449,31.6839,31.6352,31.6742,104235.0
2023-11-22 14:50:00,32.49,32.52,32.49,32.51,151251.0,31.6839,31.7132,31.6839,31.7034,151251.0
2023-11-22 15:00:00,32.51,32.53,32.5,32.52,154195.0,31.7034,31.7229,31.6937,31.7132,154195.0
2023-11-22 15:10:00,32.52,32.52,32.49,32.52,127751.0,31.7132,31.7132,31.6839,31.7132,127751.0
2023-11-22 15:20:00,32.52,32.52,32.5,32.52,165768.0,31.7132,31.7132,31.6937,31.7132,165768.0
2023-11-22 15:30:00,32.52,32.52,32.49,32.51,236359.0,31.7132,31.7132,31.6839,31.7034,236359.0
2023-11-22 15:40:00,32.51,32.55,32.5,32.52,418515.0,31.7034,31.7424,31.6937,31.7132,418515.0
2023-11-22 15:50:00,32.53,32.61,32.49,32.57,2793329.0,31.7229,31.801,31.6839,31.7619,2793329.0
2023-11-24 09:30:00,32.54,32.58,32.38,32.52,624794.0,31.7327,31.7717,31.5767,31.7132,624794.0
2023-11-24 09:40:00,32.51,32.56,32.44,32.54,436192.0,31.7034,31.7522,31.6352,31.7327,436192.0
2023-11-24 09:50:00,32.54,32.55,32.46,32.49,316003.0,31.7327,31.7424,31.6547,31.6839,316003.0
2023-11-24 10:00:00,32.48,32.52,32.45,32.47,277540.0,31.6742,31.7132,31.6449,31.6644,277540.0
2023-11-24 10:10:00,32.48,32.55,32.46,32.51,116090.0,31.6742,31.7424,31.6547,31.7034,116090.0
2023-11-24 10:20:00,32.52,32.53,32.47,32.5,262518.0,31.7132,31.7229,31.6644,31.6937,262518.0
2023-11-24 10:30:00,32.5,32.53,32.47,32.52,241874.0,31.6937,31.7229,31.6644,31.7132,241874.0
2023-11-24 10:40:00,32.52,32.53,32.5,32.51,138451.0,31.7132,31.7229,31.6937,31.7034,138451.0
2023-11-24 10:50:00,32.51,32.52,32.49,32.49,263830.0,31.7034,31.7132,31.6839,31.6839,263830.0
2023-11-24 11:00:00,32.49,32.56,32.48,32.56,182467.0,31.6839,31.7522,31.6742,31.7522,182467.0
2023-11-24 11:10:00,32.56,32.57,32.54,32.57,85898.0,31.7522,31.7619,31.7327,31.7619,85898.0
2023-11-24 11:20:00,32.57,32.58,32.53,32.56,98944.0,31.7619,31.7717,31.7229,31.7522,98944.0
2023-11-24 11:30:00,32.56,32.58,32.52,32.55,132685.0,31.7522,31.7717,31.7132,31.7424,132685.0
2023-11-24 11:40:00,32.55,32.57,32.53,32.55,68305.0,31.7424,31.7619,31.7229,31.7424,68305.0
2023-11-24 11:50:00,32.55,32.57,32.54,32.57,117310.0,31.7424,31.7619,31.7327,31.7619,117310.0
2023-11-24 12:00:00,32.56,32.59,32.54,32.58,104030.0,31.7522,31.7814,31.7327,31.7717,104030.0
2023-11-24 12:10:00,32.58,32.59,32.56,32.58,103911.0,31.7717,31.7814,31.7522,31.7717,103911.0
2023-11-24 12:20:00,32.58,32.58,32.52,32.52,193569.0,31.7717,31.7717,31.7132,31.7132,193569.0
2023-11-24 12:30:00,32.52,32.56,32.51,32.56,222285.0,31.7132,31.7522,31.7034,31.7522,222285.0
2023-11-24 12:40:00,32.56,32.57,32.46,32.48,844681.0,31.7522,31.7619,31.6547,31.6742,844681.0
2023-11-24 12:50:00,32.48,32.64,32.47,32.64,880107.0,31.6742,31.8302,31.6644,31.8302,880107.0
2023-11-27 09:30:00,32.52,32.55,32.3,32.34,304118.0,31.7132,31.7424,31.4986,31.5377,304118.0
2023-11-27 09:40:00,32.34,32.35,32.18,32.29,204824.0,31.5377,31.5474,31.3816,31.4889,204824.0
2023-11-27 09:50:00,32.28,32.38,32.28,32.35,130212.0,31.4791,31.5767,31.4791,31.5474,130212.0
2023-11-27 10:00:00,32.34,32.36,32.2,32.29,228945.0,31.5377,31.5572,31.4011,31.4889,228945.0
2023-11-27 10:10:00,32.29,32.35,32.26,32.28,106371.0,31.4889,31.5474,31.4596,31.4791,106371.0
2023-11-27 10:20:00,32.29,32.36,32.28,32.35,152051.0,31.4889,31.5572,31.4791,31.5474,152051.0
2023-11-27 10:30:00,32.34,32.37,32.33,32.34,117379.0,31.5377,31.5669,31.5279,31.5377,117379.0
2023-11-27 10:40:00,32.34,32.38,32.3,32.34,172580.0,31.5377,31.5767,31.4986,31.5377,172580.0
2023-11-27 10:50:00,32.34,32.36,32.28,32.29,121910.0,31.5377,31.5572,31.4791,31.4889,121910.0
2023-11-27 11:00:00,32.28,32.29,32.22,32.27,107391.0,31.4791,31.4889,31.4206,31.4694,107391.0
2023-11-27 11:10:00,32.27,32.28,32.24,32.27,107562.0,31.4694,31.4791,31.4401,31.4694,107562.0
2023-11-27 11:20:00,32.27,32.28,32.24,32.27,85004.0,31.4694,31.4791,31.4401,31.4694,85004.0
2023-11-27 11:30:00,32.26,32.26,32.19,32.19,75416.0,31.4596,31.4596,31.3914,31.3914,75416.0
2023-11-27 11:40:00,32.2,32.21,32.18,32.19,76165.0,31.4011,31.4109,31.3816,31.3914,76165.0
2023-11-27 11:50:00,32.19,32.24,32.18,32.2,92570.0,31.3914,31.4401,31.3816,31.4011,92570.0
2023-11-27 12:00:00,32.2,32.21,32.16,32.17,64631.0,31.4011,31.4109,31.3621,31.3719,64631.0
2023-11-27 12:10:00,32.17,32.22,32.16,32.19,89891.0,31.3719,31.4206,31.3621,31.3914,89891.0
2023-11-27 12:20:00,32.18,32.19,32.14,32.15,74467.0,31.3816,31.3914,31.3426,31.3524,74467.0
2023-11-27 12:30:00,32.14,32.15,32.11,32.12,58100.0,31.3426,31.3524,31.3134,31.3231,58100.0
2023-11-27 12:40:00,32.12,32.14,32.11,32.12,48652.0,31.3231,31.3426,31.3134,31.3231,48652.0
2023-11-27 12:50:00,32.11,32.12,32.07,32.1,107444.0,31.3134,31.3231,31.2744,31.3036,107444.0
2023-11-27 13:00:00,32.09,32.1,32.02,32.03,80160.0,31.2939,31.3036,31.2256,31.2353,80160.0
2023-11-27 13:10:00,32.02,32.07,32.02,32.06,59057.0,31.2256,31.2744,31.2256,31.2646,59057.0
2023-11-27 13:20:00,32.05,32.07,32.04,32.05,85624.0,31.2548,31.2744,31.2451,31.2548,85624.0
2023-11-27 13:30:00,32.05,32.06,32.02,32.04,98417.0,31.2548,31.2646,31.2256,31.2451,98417.0
2023-11-27 13:40:00,32.04,32.04,31.99,32.02,140731.0,31.2451,31.2451,31.1963,31.2256,140731.0
2023-11-27 13:50:00,32.01,32.05,32.01,32.05,107462.0,31.2158,31.2548,31.2158,31.2548,107462.0
2023-11-27 14:00:00,32.05,32.08,32.01,32.02,105187.0,31.2548,31.2841,31.2158,31.2256,105187.0
2023-11-27 14:10:00,32.02,32.05,32.01,32.01,138974.0,31.2256,31.2548,31.2158,31.2158,138974.0
2023-11-27 14:20:00,32.02,32.03,31.98,31.98,159930.0,31.2256,31.2353,31.1866,31.1866,159930.0
2023-11-27 14:30:00,31.98,32.01,31.95,31.97,146593.0,31.1866,31.2158,31.1573,31.1768,146593.0
2023-11-27 14:40:00,31.98,32.02,31.96,32.0,165533.0,31.1866,31.2256,31.1671,31.2061,165533.0
2023-11-27 14:50:00,32.01,32.01,31.97,32.01,125543.0,31.2158,31.2158,31.1768,31.2158,125543.0
2023-11-27 15:00:00,32.01,32.06,32.01,32.04,174201.0,31.2158,31.2646,31.2158,31.2451,174201.0
2023-11-27 15:10:00,32.04,32.04,31.98,32.02,135357.0,31.2451,31.2451,31.1866,31.2256,135357.0
2023-11-27 15:20:00,32.02,32.03,32.0,32.01,203457.0,31.2256,31.2353,31.2061,31.2158,203457.0
2023-11-27 15:30:00,32.01,32.01,31.94,31.94,237705.0,31.2158,31.2158,31.1476,31.1476,237705.0
2023-11-27 15:40:00,31.95,31.96,31.91,31.94,286258.0,31.1573,31.1671,31.1183,31.1476,286258.0
2023-11-27 15:50:00,31.94,31.98,31.93,31.95,1654894.0,31.1476,31.1866,31.1378,31.1573,1654894.0
2023-11-28 09:30:00,31.91,32.04,31.87,31.98,292644.0,31.1183,31.2451,31.0793,31.1866,292644.0
2023-11-28 09:40:00,31.97,32.17,31.95,32.1,217809.0,31.1768,31.3719,31.1573,31.3036,217809.0
2023-11-28 09:50:00,32.1,32.11,32.03,32.07,154154.0,31.3036,31.3134,31.2353,31.2744,154154.0
2023-11-28 10:00:00,32.07,32.15,32.07,32.09,225293.0,31.2744,31.3524,31.2744,31.2939,225293.0
2023-11-28 10:10:00,32.09,32.12,32.06,32.11,140725.0,31.2939,31.3231,31.2646,31.3134,140725.0
2023-11-28 10:20:00,32.12,32.12,32.0,32.03,105780.0,31.3231,31.3231,31.2061,31.2353,105780.0
2023-11-28 10:30:00,32.04,32.07,32.01,32.05,99267.0,31.2451,31.2744,31.2158,31.2548,99267.0
2023-11-28 10:40:00,32.05,32.15,32.04,32.12,154441.0,31.2548,31.3524,31.2451,31.3231,154441.0
2023-11-28 10:50:00,32.12,32.15,32.04,32.15,197850.0,31.3231,31.3524,31.2451,31.3524,197850.0
2023-11-28 11:00:00,32.15,32.19,32.14,32.16,108583.0,31.3524,31.3914,31.3426,31.3621,108583.0
2023-11-28 11:10:00,32.15,32.19,32.14,32.16,149251.0,31.3524,31.3914,31.3426,31.3621,149251.0
2023-11-28 11:20:00,32.15,32.16,32.11,32.13,92379.0,31.3524,31.3621,31.3134,31.3329,92379.0
2023-11-28 11:30:00,32.12,32.2,32.12,32.19,171815.0,31.3231,31.4011,31.3231,31.3914,171815.0
2023-11-28 11:40:00,32.19,32.22,32.17,32.2,90682.0,31.3914,31.4206,31.3719,31.4011,90682.0
2023-11-28 11:50:00,32.2,32.25,32.2,32.23,86323.0,31.4011,31.4499,31.4011,31.4304,86323.0
2023-11-28 12:00:00,32.24,32.28,32.22,32.25,130116.0,31.4401,31.4791,31.4206,31.4499,130116.0
2023-11-28 12:10:00,32.25,32.25,32.13,32.13,85630.0,31.4499,31.4499,31.3329,31.3329,85630.0
2023-11-28 12:20:00,32.13,32.14,32.05,32.09,76957.0,31.3329,31.3426,31.2548,31.2939,76957.0
2023-11-28 12:30:00,32.09,32.1,32.05,32.08,68511.0,31.2939,31.3036,31.2548,31.2841,68511.0
2023-11-28 12:40:00,32.08,32.09,32.01,32.02,72402.0,31.2841,31.2939,31.2158,31.2256,72402.0
2023-11-28 12:50:00,32.02,32.04,32.0,32.01,149170.0,31.2256,31.2451,31.2061,31.2158,149170.0
2023-11-28 13:00:00,32.0,32.02,31.93,32.0,279812.0,31.2061,31.2256,31.1378,31.2061,279812.0
2023-11-28 13:10:00,32.0,32.0,31.94,31.98,96703.0,31.2061,31.2061,31.1476,31.1866,96703.0
2023-11-28 13:20:00,31.98,32.04,31.94,32.04,136803.0,31.1866,31.2451,31.1476,31.2451,136803.0
2023-11-28 13:30:00,32.04,32.04,31.99,32.0,87021.0,31.2451,31.2451,31.1963,31.2061,87021.0
2023-11-28 13:40:00,32.0,32.04,31.97,32.02,79413.0,31.2061,31.2451,31.1768,31.2256,79413.0
2023-11-28 13:50:00,32.02,32.04,31.95,31.96,139499.0,31.2256,31.2451,31.1573,31.1671,139499.0
2023-11-28 14:00:00,31.96,32.02,31.96,32.01,70382.0,31.1671,31.2256,31.1671,31.2158,70382.0
2023-11-28 14:10:00,32.02,32.06,31.95,31.96,328334.0,31.2256,31.2646,31.1573,31.1671,328334.0
2023-11-28 14:20:00,31.96,31.99,31.94,31.96,236549.0,31.1671,31.1963,31.1476,31.1671,236549.0
2023-11-28 14:30:00,31.96,32.01,31.93,32.01,114548.0,31.1671,31.2158,31.1378,31.2158,114548.0
2023-11-28 14:40:00,32.01,32.03,31.97,32.02,93400.0,31.2158,31.2353,31.1768,31.2256,93400.0
2023-11-28 14:50:00,32.02,32.06,32.02,32.05,81159.0,31.2256,31.2646,31.2256,31.2548,81159.0
2023-11-28 15:00:00,32.04,32.09,32.04,32.05,121735.0,31.2451,31.2939,31.2451,31.2548,121735.0
2023-11-28 15:10:00,32.06,32.07,32.03,32.05,87740.0,31.2646,31.2744,31.2353,31.2548,87740.0
2023-11-28 15:20:00,32.04,32.05,32.01,32.05,112407.0,31.2451,31.2548,31.2158,31.2548,112407.0
2023-11-28 15:30:00,32.05,32.06,31.99,32.02,202827.0,31.2548,31.2646,31.1963,31.2256,202827.0
2023-11-28 15:40:00,32.02,32.09,32.0,32.08,279607.0,31.2256,31.2939,31.2061,31.2841,279607.0
2023-11-28 15:50:00,32.08,32.1,32.02,32.06,1222934.0,31.2841,31.3036,31.2256,31.2646,1222934.0
2023-11-29 09:30:00,32.09,32.16,31.94,32.02,137583.0,31.4023,31.4708,31.2556,31.3338,137583.0
2023-11-29 09:40:00,32.02,32.02,31.94,32.0,280668.0,31.3338,31.3338,31.2556,31.3143,280668.0
2023-11-29 09:50:00,32.0,32.02,31.95,31.97,218829.0,31.3143,31.3338,31.2653,31.2849,218829.0
2023-11-29 10:00:00,31.97,32.02,31.94,31.95,206019.0,31.2849,31.3338,31.2556,31.2653,206019.0
2023-11-29 10:10:00,31.95,31.97,31.89,31.91,110103.0,31.2653,31.2849,31.2066,31.2262,110103.0
2023-11-29 10:20:00,31.9,32.0,31.89,32.0,92330.0,31.2164,31.3143,31.2066,31.3143,92330.0
2023-11-29 10:30:00,32.0,32.01,31.97,31.98,91839.0,31.3143,31.3241,31.2849,31.2947,91839.0
2023-11-29 10:40:00,31.98,31.98,31.92,31.95,101896.0,31.2947,31.2947,31.236,31.2653,101896.0
2023-11-29 10:50:00,31.95,32.0,31.93,31.99,100929.0,31.2653,31.3143,31.2458,31.3045,100929.0
2023-11-29 11:00:00,31.99,32.01,31.95,31.96,136346.0,31.3045,31.3241,31.2653,31.2751,136346.0
2023-11-29 11:10:00,31.97,31.98,31.86,31.9,220086.0,31.2849,31.2947,31.1773,31.2164,220086.0
2023-11-29 11:20:00,31.9,31.93,31.89,31.91,97938.0,31.2164,31.2458,31.2066,31.2262,97938.0
2023-11-29 11:30:00,31.91,31.95,31.85,31.88,156100.0,31.2262,31.2653,31.1675,31.1968,156100.0
2023-11-29 11:40:00,31.88,31.88,31.84,31.85,133282.0,31.1968,31.1968,31.1577,31.1675,133282.0
2023-11-29 11:50:00,31.85,31.88,31.82,31.83,370894.0,31.1675,31.1968,31.1381,31.1479,370894.0
2023-11-29 12:00:00,31.83,31.89,31.82,31.86,499136.0,31.1479,31.2066,31.1381,31.1773,499136.0
2023-11-29 12:10:00,31.87,31.9,31.86,31.88,160543.0,31.1871,31.2164,31.1773,31.1968,160543.0
2023-11-29 12:20:00,31.88,31.88,31.85,31.88,153262.0,31.1968,31.1968,31.1675,31.1968,153262.0
2023-11-29 12:30:00,31.88,31.93,31.87,31.93,76279.0,31.1968,31.2458,31.1871,31.2458,76279.0
2023-11-29 12:40:00,31.93,31.95,31.89,31.9,104360.0,31.2458,31.2653,31.2066,31.2164,104360.0
2023-11-29 12:50:00,31.9,31.92,31.89,31.92,52049.0,31.2164,31.236,31.2066,31.236,52049.0
2023-11-29 13:00:00,31.92,31.94,31.89,31.92,85643.0,31.236,31.2556,31.2066,31.236,85643.0
2023-11-29 13:10:00,31.92,31.92,31.87,31.9,105201.0,31.236,31.236,31.1871,31.2164,105201.0
2023-11-29 13:20:00,31.9,31.96,31.89,31.93,72811.0,31.2164,31.2751,31.2066,31.2458,72811.0
2023-11-29 13:30:00,31.94,31.95,31.91,31.95,101586.0,31.2556,31.2653,31.2262,31.2653,101586.0
2023-11-29 13:40:00,31.95,31.97,31.93,31.95,77972.0,31.2653,31.2849,31.2458,31.2653,77972.0
2023-11-29 13:50:00,31.95,31.96,31.92,31.94,80533.0,31.2653,31.2751,31.236,31.2556,80533.0
2023-11-29 14:00:00,31.93,31.94,31.9,31.92,92449.0,31.2458,31.2556,31.2164,31.236,92449.0
2023-11-29 14:10:00,31.92,31.92,31.87,31.88,135662.0,31.236,31.236,31.1871,31.1968,135662.0
2023-11-29 14:20:00,31.87,31.9,31.86,31.87,104039.0,31.1871,31.2164,31.1773,31.1871,104039.0
2023-11-29 14:30:00,31.86,31.88,31.84,31.86,129737.0,31.1773,31.1968,31.1577,31.1773,129737.0
2023-11-29 14:40:00,31.86,31.86,31.8,31.81,130356.0,31.1773,31.1773,31.1186,31.1283,130356.0
2023-11-29 14:50:00,31.8,31.81,31.77,31.81,144876.0,31.1186,31.1283,31.0892,31.1283,144876.0
2023-11-29 15:00:00,31.8,31.82,31.77,31.8,137934.0,31.1186,31.1381,31.0892,31.1186,137934.0
2023-11-29 15:10:00,31.8,31.8,31.75,31.77,159630.0,31.1186,31.1186,31.0696,31.0892,159630.0
2023-11-29 15:20:00,31.77,31.78,31.71,31.71,275828.0,31.0892,31.099,31.0305,31.0305,275828.0
2023-11-29 15:30:00,31.71,31.73,31.65,31.65,299540.0,31.0305,31.0501,30.9718,30.9718,299540.0
2023-11-29 15:40:00,31.66,31.72,31.64,31.71,376595.0,30.9816,31.0403,30.962,31.0305,376595.0
2023-11-29 15:50:00,31.71,31.76,31.71,31.74,884974.0,31.0305,31.0794,31.0305,31.0598,884974.0
2023-11-30 09:30:00,31.76,31.9,31.75,31.77,412163.0,31.0794,31.2164,31.0696,31.0892,412163.0
2023-11-30 09:40:00,31.76,31.88,31.72,31.88,548079.0,31.0794,31.1968,31.0403,31.1968,548079.0
2023-11-30 09:50:00,31.88,31.98,31.85,31.96,171580.0,31.1968,31.2947,31.1675,31.2751,171580.0
2023-11-30 10:00:00,31.97,32.03,31.92,32.0,115287.0,31.2849,31.3436,31.236,31.3143,115287.0
2023-11-30 10:10:00,32.01,32.03,31.96,31.96,136104.0,31.3241,31.3436,31.2751,31.2751,136104.0
2023-11-30 10:20:00,31.96,32.04,31.94,31.99,220568.0,31.2751,31.3534,31.2556,31.3045,220568.0
2023-11-30 10:30:00,32.0,32.0,31.89,31.94,178227.0,31.3143,31.3143,31.2066,31.2556,178227.0
2023-11-30 10:40:00,31.95,32.02,31.94,32.02,136580.0,31.2653,31.3338,31.2556,31.3338,136580.0
2023-11-30 10:50:00,32.02,32.07,32.0,32.06,92525.0,31.3338,31.3828,31.3143,31.373,92525.0
2023-11-30 11:00:00,32.05,32.11,32.03,32.07,118832.0,31.3632,31.4219,31.3436,31.3828,118832.0
2023-11-30 11:10:00,32.06,32.06,31.98,31.98,75756.0,31.373,31.373,31.2947,31.2947,75756.0
2023-11-30 11:20:00,31.98,32.09,31.97,32.05,106837.0,31.2947,31.4023,31.2849,31.3632,106837.0
2023-11-30 11:30:00,32.04,32.07,31.99,32.0,124006.0,31.3534,31.3828,31.3045,31.3143,124006.0
2023-11-30 11:40:00,32.0,32.02,31.94,31.97,143448.0,31.3143,31.3338,31.2556,31.2849,143448.0
2023-11-30 11:50:00,31.98,32.0,31.93,31.96,104101.0,31.2947,31.3143,31.2458,31.2751,104101.0
2023-11-30 12:00:00,31.96,32.01,31.95,32.0,82542.0,31.2751,31.3241,31.2653,31.3143,82542.0
2023-11-30 12:10:00,31.99,32.0,31.93,31.95,126118.0,31.3045,31.3143,31.2458,31.2653,126118.0
2023-11-30 12:20:00,31.94,31.95,31.91,31.91,94714.0,31.2556,31.2653,31.2262,31.2262,94714.0
2023-11-30 12:30:00,31.92,31.95,31.91,31.93,74975.0,31.236,31.2653,31.2262,31.2458,74975.0
2023-11-30 12:40:00,31.94,32.01,31.92,32.0,174435.0,31.2556,31.3241,31.236,31.3143,174435.0
2023-11-30 12:50:00,31.99,32.0,31.92,31.93,139444.0,31.3045,31.3143,31.236,31.2458,139444.0
2023-11-30 13:00:00,31.93,32.0,31.92,32.0,223900.0,31.2458,31.3143,31.236,31.3143,223900.0
2023-11-30 13:10:00,32.0,32.05,31.99,32.03,54566.0,31.3143,31.3632,31.3045,31.3436,54566.0
2023-11-30 13:20:00,32.03,32.07,32.01,32.04,58724.0,31.3436,31.3828,31.3241,31.3534,58724.0
2023-11-30 13:30:00,32.04,32.04,31.98,32.01,72833.0,31.3534,31.3534,31.2947,31.3241,72833.0
2023-11-30 13:40:00,32.01,32.05,31.99,32.05,77717.0,31.3241,31.3632,31.3045,31.3632,77717.0
2023-11-30 13:50:00,32.05,32.05,32.0,32.02,181927.0,31.3632,31.3632,31.3143,31.3338,181927.0
2023-11-30 14:00:00,32.02,32.07,32.02,32.05,111438.0,31.3338,31.3828,31.3338,31.3632,111438.0
2023-11-30 14:10:00,32.05,32.07,32.02,32.04,225779.0,31.3632,31.3828,31.3338,31.3534,225779.0
2023-11-30 14:20:00,32.04,32.05,32.0,32.02,149025.0,31.3534,31.3632,31.3143,31.3338,149025.0
2023-11-30 14:30:00,32.02,32.03,31.99,32.0,101106.0,31.3338,31.3436,31.3045,31.3143,101106.0
2023-11-30 14:40:00,31.99,32.05,31.99,32.05,123376.0,31.3045,31.3632,31.3045,31.3632,123376.0
2023-11-30 14:50:00,32.05,32.05,32.01,32.05,104199.0,31.3632,31.3632,31.3241,31.3632,104199.0
2023-11-30 15:00:00,32.05,32.06,32.0,32.02,133454.0,31.3632,31.373,31.3143,31.3338,133454.0
2023-11-30 15:10:00,32.02,32.04,32.01,32.04,105522.0,31.3338,31.3534,31.3241,31.3534,105522.0
2023-11-30 15:20:00,32.04,32.07,32.0,32.06,232550.0,31.3534,31.3828,31.3143,31.373,232550.0
2023-11-30 15:30:00,32.06,32.15,32.05,32.15,222435.0,31.373,31.4611,31.3632,31.4611,222435.0
2023-11-30 15:40:00,32.15,32.21,32.14,32.18,405916.0,31.4611,31.5198,31.4513,31.4904,405916.0
2023-11-30 15:50:00,32.18,32.33,32.14,32.31,1751187.0,31.4904,31.6372,31.4513,31.6176,1751187.0
2023-12-01 09:30:00,32.41,32.63,32.37,32.55,354036.0,31.7155,31.9308,31.6763,31.8525,354036.0
2023-12-01 09:40:00,32.55,32.78,32.54,32.77,195522.0,31.8525,32.0776,31.8427,32.0678,195522.0
2023-12-01 09:50:00,32.77,32.91,32.72,32.85,449682.0,32.0678,32.2048,32.0188,32.1461,449682.0
2023-12-01 10:00:00,32.84,32.89,32.77,32.83,351512.0,32.1363,32.1852,32.0678,32.1265,351512.0
2023-12-01 10:10:00,32.82,32.82,32.71,32.78,164699.0,32.1167,32.1167,32.0091,32.0776,164699.0
2023-12-01 10:20:00,32.78,32.82,32.72,32.81,205355.0,32.0776,32.1167,32.0188,32.1069,205355.0
2023-12-01 10:30:00,32.81,32.86,32.78,32.83,108411.0,32.1069,32.1558,32.0776,32.1265,108411.0
2023-12-01 10:40:00,32.84,32.95,32.83,32.95,286717.0,32.1363,32.2439,32.1265,32.2439,286717.0
2023-12-01 10:50:00,32.95,32.99,32.92,32.94,186685.0,32.2439,32.2831,32.2146,32.2341,186685.0
2023-12-01 11:00:00,32.93,32.96,32.83,32.95,194946.0,32.2243,32.2537,32.1265,32.2439,194946.0
2023-12-01 11:10:00,32.95,32.98,32.9,32.91,185892.0,32.2439,32.2733,32.195,32.2048,185892.0
2023-12-01 11:20:00,32.91,32.95,32.89,32.94,209400.0,32.2048,32.2439,32.1852,32.2341,209400.0
2023-12-01 11:30:00,32.94,32.97,32.89,32.95,184152.0,32.2341,32.2635,32.1852,32.2439,184152.0
2023-12-01 11:40:00,32.95,33.04,32.94,33.03,264347.0,32.2439,32.332,32.2341,32.3222,264347.0
2023-12-01 11:50:00,33.03,33.14,33.01,33.07,206175.0,32.3222,32.4298,32.3026,32.3613,206175.0
2023-12-01 12:00:00,33.07,33.14,33.07,33.13,166355.0,32.3613,32.4298,32.3613,32.4201,166355.0
2023-12-01 12:10:00,33.12,33.17,33.09,33.11,187387.0,32.4103,32.4592,32.3809,32.4005,187387.0
2023-12-01 12:20:00,33.11,33.13,33.08,33.09,155595.0,32.4005,32.4201,32.3711,32.3809,155595.0
2023-12-01 12:30:00,33.08,33.13,33.06,33.07,146694.0,32.3711,32.4201,32.3516,32.3613,146694.0
2023-12-01 12:40:00,33.07,33.2,33.05,33.2,174579.0,32.3613,32.4886,32.3418,32.4886,174579.0
2023-12-01 12:50:00,33.2,33.23,33.14,33.15,146454.0,32.4886,32.5179,32.4298,32.4396,146454.0
2023-12-01 13:00:00,33.15,33.18,33.1,33.14,128005.0,32.4396,32.469,32.3907,32.4298,128005.0
2023-12-01 13:10:00,33.15,33.16,33.1,33.16,95645.0,32.4396,32.4494,32.3907,32.4494,95645.0
2023-12-01 13:20:00,33.16,33.17,33.11,33.13,105569.0,32.4494,32.4592,32.4005,32.4201,105569.0
2023-12-01 13:30:00,33.13,33.13,33.09,33.11,93268.0,32.4201,32.4201,32.3809,32.4005,93268.0
2023-12-01 13:40:00,33.11,33.17,33.09,33.14,88465.0,32.4005,32.4592,32.3809,32.4298,88465.0
2023-12-01 13:50:00,33.15,33.18,33.13,33.14,98418.0,32.4396,32.469,32.4201,32.4298,98418.0
2023-12-01 14:00:00,33.15,33.17,33.12,33.14,88015.0,32.4396,32.4592,32.4103,32.4298,88015.0
2023-12-01 14:10:00,33.14,33.23,33.13,33.2,188360.0,32.4298,32.5179,32.4201,32.4886,188360.0
2023-12-01 14:20:00,33.2,33.25,33.19,33.23,157989.0,32.4886,32.5375,32.4788,32.5179,157989.0
2023-12-01 14:30:00,33.24,33.31,33.22,33.3,229342.0,32.5277,32.5962,32.5081,32.5864,229342.0
2023-12-01 14:40:00,33.3,33.32,33.28,33.3,156706.0,32.5864,32.606,32.5668,32.5864,156706.0
2023-12-01 14:50:00,33.3,33.38,33.29,33.36,191385.0,32.5864,32.6647,32.5766,32.6451,191385.0
2023-12-01 15:00:00,33.35,33.37,33.3,33.34,187635.0,32.6353,32.6549,32.5864,32.6256,187635.0
2023-12-01 15:10:00,33.34,33.36,33.3,33.3,229813.0,32.6256,32.6451,32.5864,32.5864,229813.0
2023-12-01 15:20:00,33.3,33.36,33.28,33.36,215912.0,32.5864,32.6451,32.5668,32.6451,215912.0
2023-12-01 15:30:00,33.35,33.36,33.32,33.34,244675.0,32.6353,32.6451,32.606,32.6256,244675.0
2023-12-01 15:40:00,33.34,33.39,33.34,33.37,355968.0,32.6256,32.6745,32.6256,32.6549,355968.0
2023-12-01 15:50:00,33.37,33.43,33.3,33.41,1876579.0,32.6549,32.7136,32.5864,32.6941,1876579.0
2023-12-04 09:30:00,33.31,33.72,33.27,33.54,1077114.0,32.5962,32.9974,32.5571,32.8213,1077114.0
2023-12-04 09:40:00,33.54,33.67,33.5,33.64,407791.0,32.8213,32.9485,32.7821,32.9191,407791.0
2023-12-04 09:50:00,33.63,33.77,33.62,33.73,555268.0,32.9093,33.0463,32.8996,33.0072,555268.0
2023-12-04 10:00:00,33.73,33.75,33.67,33.69,377383.0,33.0072,33.0268,32.9485,32.9681,377383.0
2023-12-04 10:10:00,33.69,33.77,33.69,33.73,310254.0,32.9681,33.0463,32.9681,33.0072,310254.0
2023-12-04 10:20:00,33.74,33.83,33.74,33.81,244086.0,33.017,33.1051,33.017,33.0855,244086.0
2023-12-04 10:30:00,33.8,33.81,33.72,33.73,164385.0,33.0757,33.0855,32.9974,33.0072,164385.0
2023-12-04 10:40:00,33.73,33.78,33.68,33.7,242819.0,33.0072,33.0561,32.9583,32.9778,242819.0
2023-12-04 10:50:00,33.7,33.73,33.6,33.66,278865.0,32.9778,33.0072,32.88,32.9387,278865.0
2023-12-04 11:00:00,33.65,33.72,33.65,33.66,216768.0,32.9289,32.9974,32.9289,32.9387,216768.0
2023-12-04 11:10:00,33.67,33.71,33.64,33.65,215885.0,32.9485,32.9876,32.9191,32.9289,215885.0
2023-12-04 11:20:00,33.66,33.71,33.65,33.69,229680.0,32.9387,32.9876,32.9289,32.9681,229680.0
2023-12-04 11:30:00,33.69,33.72,33.67,33.69,164482.0,32.9681,32.9974,32.9485,32.9681,164482.0
2023-12-04 11:40:00,33.69,33.75,33.69,33.73,160316.0,32.9681,33.0268,32.9681,33.0072,160316.0
2023-12-04 11:50:00,33.73,33.8,33.72,33.77,473294.0,33.0072,33.0757,32.9974,33.0463,473294.0
2023-12-04 12:00:00,33.77,33.78,33.72,33.73,581543.0,33.0463,33.0561,32.9974,33.0072,581543.0
2023-12-04 12:10:00,33.74,33.76,33.69,33.73,91723.0,33.017,33.0366,32.9681,33.0072,91723.0
2023-12-04 12:20:00,33.73,33.79,33.72,33.78,112334.0,33.0072,33.0659,32.9974,33.0561,112334.0
2023-12-04 12:30:00,33.78,33.79,33.73,33.75,140712.0,33.0561,33.0659,33.0072,33.0268,140712.0
2023-12-04 12:40:00,33.75,33.75,33.67,33.68,148292.0,33.0268,33.0268,32.9485,32.9583,148292.0
2023-12-04 12:50:00,33.68,33.71,33.66,33.68,262056.0,32.9583,32.9876,32.9387,32.9583,262056.0
2023-12-04 13:00:00,33.68,33.69,33.61,33.62,122370.0,32.9583,32.9681,32.8898,32.8996,122370.0
2023-12-04 13:10:00,33.62,33.68,33.59,33.67,145301.0,32.8996,32.9583,32.8702,32.9485,145301.0
2023-12-04 13:20:00,33.67,33.7,33.6,33.61,291784.0,32.9485,32.9778,32.88,32.8898,291784.0
2023-12-04 13:30:00,33.62,33.68,33.61,33.66,71782.0,32.8996,32.9583,32.8898,32.9387,71782.0
2023-12-04 13:40:00,33.66,33.7,33.63,33.66,99026.0,32.9387,32.9778,32.9093,32.9387,99026.0
2023-12-04 13:50:00,33.67,33.68,33.63,33.65,82672.0,32.9485,32.9583,32.9093,32.9289,82672.0
2023-12-04 14:00:00,33.65,33.69,33.64,33.66,98213.0,32.9289,32.9681,32.9191,32.9387,98213.0
2023-12-04 14:10:00,33.66,33.69,33.63,33.64,89620.0,32.9387,32.9681,32.9093,32.9191,89620.0
2023-12-04 14:20:00,33.64,33.64,33.57,33.61,111548.0,32.9191,32.9191,32.8506,32.8898,111548.0
2023-12-04 14:30:00,33.61,33.65,33.57,33.63,150818.0,32.8898,32.9289,32.8506,32.9093,150818.0
2023-12-04 14:40:00,33.63,33.63,33.59,33.62,136932.0,32.9093,32.9093,32.8702,32.8996,136932.0
2023-12-04 14:50:00,33.62,33.62,33.56,33.59,190748.0,32.8996,32.8996,32.8408,32.8702,190748.0
2023-12-04 15:00:00,33.59,33.7,33.57,33.63,1087345.0,32.8702,32.9778,32.8506,32.9093,1087345.0
2023-12-04 15:10:00,33.63,33.66,33.59,33.59,185194.0,32.9093,32.9387,32.8702,32.8702,185194.0
2023-12-04 15:20:00,33.59,33.6,33.53,33.56,249957.0,32.8702,32.88,32.8115,32.8408,249957.0
2023-12-04 15:30:00,33.56,33.58,33.52,33.57,289088.0,32.8408,32.8604,32.8017,32.8506,289088.0
2023-12-04 15:40:00,33.58,33.61,33.56,33.59,259491.0,32.8604,32.8898,32.8408,32.8702,259491.0
2023-12-04 15:50:00,33.6,33.69,33.59,33.67,860134.0,32.88,32.9681,32.8702,32.9485,860134.0
2023-12-05 09:30:00,33.47,33.47,33.26,33.36,317557.0,32.7528,32.7528,32.5473,32.6451,317557.0
2023-12-05 09:40:00,33.36,33.4,33.24,33.34,145238.0,32.6451,32.6843,32.5277,32.6256,145238.0
2023-12-05 09:50:00,33.35,33.36,33.23,33.26,81591.0,32.6353,32.6451,32.5179,32.5473,81591.0
2023-12-05 10:00:00,33.25,33.37,33.23,33.23,136031.0,32.5375,32.6549,32.5179,32.5179,136031.0
2023-12-05 10:10:00,33.23,33.23,33.13,33.16,116547.0,32.5179,32.5179,32.4201,32.4494,116547.0
2023-12-05 10:20:00,33.16,33.29,33.16,33.29,148028.0,32.4494,32.5766,32.4494,32.5766,148028.0
2023-12-05 10:30:00,33.29,33.31,33.24,33.27,177482.0,32.5766,32.5962,32.5277,32.5571,177482.0
2023-12-05 10:40:00,33.27,33.36,33.26,33.34,144185.0,32.5571,32.6451,32.5473,32.6256,144185.0
2023-12-05 10:50:00,33.34,33.36,33.29,33.35,137366.0,32.6256,32.6451,32.5766,32.6353,137366.0
2023-12-05 11:00:00,33.36,33.37,33.23,33.23,127548.0,32.6451,32.6549,32.5179,32.5179,127548.0
2023-12-05 11:10:00,33.24,33.28,33.17,33.17,119529.0,32.5277,32.5668,32.4592,32.4592,119529.0
2023-12-05 11:20:00,33.17,33.27,33.15,33.27,77661.0,32.4592,32.5571,32.4396,32.5571,77661.0
2023-12-05 11:30:00,33.27,33.32,33.26,33.32,47814.0,32.5571,32.606,32.5473,32.606,47814.0
2023-12-05 11:40:00,33.32,33.32,33.23,33.23,64679.0,32.606,32.606,32.5179,32.5179,64679.0
2023-12-05 11:50:00,33.24,33.25,33.17,33.22,76132.0,32.5277,32.5375,32.4592,32.5081,76132.0
2023-12-05 12:00:00,33.22,33.25,33.21,33.25,49118.0,32.5081,32.5375,32.4983,32.5375,49118.0
2023-12-05 12:10:00,33.25,33.31,33.25,33.28,65743.0,32.5375,32.5962,32.5375,32.5668,65743.0
2023-12-05 12:20:00,33.28,33.3,33.25,33.28,40038.0,32.5668,32.5864,32.5375,32.5668,40038.0
2023-12-05 12:30:00,33.29,33.29,33.24,33.25,44938.0,32.5766,32.5766,32.5277,32.5375,44938.0
2023-12-05 12:40:00,33.25,33.28,33.23,33.27,62008.0,32.5375,32.5668,32.5179,32.5571,62008.0
2023-12-05 12:50:00,33.27,33.32,33.26,33.3,57509.0,32.5571,32.606,32.5473,32.5864,57509.0
2023-12-05 13:00:00,33.31,33.33,33.29,33.32,53299.0,32.5962,32.6158,32.5766,32.606,53299.0
2023-12-05 13:10:00,33.32,33.33,33.28,33.3,104424.0,32.606,32.6158,32.5668,32.5864,104424.0
2023-12-05 13:20:00,33.3,33.32,33.29,33.32,44530.0,32.5864,32.606,32.5766,32.606,44530.0
2023-12-05 13:30:00,33.32,33.35,33.31,33.34,37341.0,32.606,32.6353,32.5962,32.6256,37341.0
2023-12-05 13:40:00,33.33,33.36,33.31,33.32,65028.0,32.6158,32.6451,32.5962,32.606,65028.0
2023-12-05 13:50:00,33.32,33.34,33.31,33.33,42399.0,32.606,32.6256,32.5962,32.6158,42399.0
2023-12-05 14:00:00,33.33,33.35,33.32,33.35,39016.0,32.6158,32.6353,32.606,32.6353,39016.0
2023-12-05 14:10:00,33.35,33.37,33.32,33.34,80373.0,32.6353,32.6549,32.606,32.6256,80373.0
2023-12-05 14:20:00,33.34,33.34,33.28,33.3,64119.0,32.6256,32.6256,32.5668,32.5864,64119.0
2023-12-05 14:30:00,33.3,33.32,33.27,33.27,59632.0,32.5864,32.606,32.5571,32.5571,59632.0
2023-12-05 14:40:00,33.27,33.29,33.24,33.25,108983.0,32.5571,32.5766,32.5277,32.5375,108983.0
2023-12-05 14:50:00,33.25,33.3,33.24,33.29,85565.0,32.5375,32.5864,32.5277,32.5766,85565.0
2023-12-05 15:00:00,33.29,33.32,33.27,33.3,80430.0,32.5766,32.606,32.5571,32.5864,80430.0
2023-12-05 15:10:00,33.3,33.33,33.29,33.33,86065.0,32.5864,32.6158,32.5766,32.6158,86065.0
2023-12-05 15:20:00,33.33,33.34,33.27,33.27,73568.0,32.6158,32.6256,32.5571,32.5571,73568.0
2023-12-05 15:30:00,33.27,33.3,33.25,33.29,138213.0,32.5571,32.5864,32.5375,32.5766,138213.0
2023-12-05 15:40:00,33.28,33.32,33.27,33.29,234934.0,32.5668,32.606,32.5571,32.5766,234934.0
2023-12-05 15:50:00,33.29,33.32,33.25,33.3,643873.0,32.5766,32.606,32.5375,32.5864,643873.0
2023-12-06 09:30:00,33.55,33.57,33.4,33.44,215912.0,32.8311,32.8506,32.6843,32.7234,215912.0
2023-12-06 09:40:00,33.44,33.44,33.35,33.39,204230.0,32.7234,32.7234,32.6353,32.6745,204230.0
2023-12-06 09:50:00,33.39,33.39,33.31,33.34,159052.0,32.6745,32.6745,32.5962,32.6256,159052.0
2023-12-06 10:00:00,33.34,33.36,33.26,33.31,170179.0,32.6256,32.6451,32.5473,32.5962,170179.0
2023-12-06 10:10:00,33.32,33.32,33.26,33.27,199530.0,32.606,32.606,32.5473,32.5571,199530.0
2023-12-06 10:20:00,33.27,33.31,33.23,33.28,142191.0,32.5571,32.5962,32.5179,32.5668,142191.0
2023-12-06 10:30:00,33.29,33.38,33.28,33.38,98489.0,32.5766,32.6647,32.5668,32.6647,98489.0
2023-12-06 10:40:00,33.38,33.41,33.32,33.32,230349.0,32.6647,32.6941,32.606,32.606,230349.0
2023-12-06 10:50:00,33.32,33.42,33.32,33.42,72648.0,32.606,32.7038,32.606,32.7038,72648.0
2023-12-06 11:00:00,33.41,33.52,33.41,33.47,182625.0,32.6941,32.8017,32.6941,32.7528,182625.0
2023-12-06 11:10:00,33.47,33.56,33.43,33.43,165075.0,32.7528,32.8408,32.7136,32.7136,165075.0
2023-12-06 11:20:00,33.43,33.46,33.39,33.41,148906.0,32.7136,32.743,32.6745,32.6941,148906.0
2023-12-06 11:30:00,33.41,33.42,33.33,33.37,160013.0,32.6941,32.7038,32.6158,32.6549,160013.0
2023-12-06 11:40:00,33.36,33.45,33.35,33.44,130546.0,32.6451,32.7332,32.6353,32.7234,130546.0
2023-12-06 11:50:00,33.43,33.45,33.39,33.41,100073.0,32.7136,32.7332,32.6745,32.6941,100073.0
2023-12-06 12:00:00,33.41,33.49,33.4,33.48,81929.0,32.6941,32.7723,32.6843,32.7626,81929.0
2023-12-06 12:10:00,33.49,33.51,33.37,33.38,112664.0,32.7723,32.7919,32.6549,32.6647,112664.0
2023-12-06 12:20:00,33.38,33.39,33.31,33.33,358465.0,32.6647,32.6745,32.5962,32.6158,358465.0
2023-12-06 12:30:00,33.33,33.37,33.31,33.33,186714.0,32.6158,32.6549,32.5962,32.6158,186714.0
2023-12-06 12:40:00,33.34,33.36,33.28,33.3,137078.0,32.6256,32.6451,32.5668,32.5864,137078.0
2023-12-06 12:50:00,33.3,33.34,33.27,33.3,141730.0,32.5864,32.6256,32.5571,32.5864,141730.0
2023-12-06 13:00:00,33.3,33.39,33.29,33.38,138791.0,32.5864,32.6745,32.5766,32.6647,138791.0
2023-12-06 13:10:00,33.38,33.41,33.33,33.37,126534.0,32.6647,32.6941,32.6158,32.6549,126534.0
2023-12-06 13:20:00,33.37,33.41,33.35,33.41,81164.0,32.6549,32.6941,32.6353,32.6941,81164.0
2023-12-06 13:30:00,33.41,33.41,33.38,33.39,123876.0,32.6941,32.6941,32.6647,32.6745,123876.0
2023-12-06 13:40:00,33.39,33.42,33.37,33.4,162286.0,32.6745,32.7038,32.6549,32.6843,162286.0
2023-12-06 13:50:00,33.41,33.47,33.4,33.44,195016.0,32.6941,32.7528,32.6843,32.7234,195016.0
2023-12-06 14:00:00,33.44,33.49,33.42,33.48,182234.0,32.7234,32.7723,32.7038,32.7626,182234.0
2023-12-06 14:10:00,33.48,33.5,33.45,33.47,139624.0,32.7626,32.7821,32.7332,32.7528,139624.0
2023-12-06 14:20:00,33.47,33.47,33.39,33.41,82334.0,32.7528,32.7528,32.6745,32.6941,82334.0
2023-12-06 14:30:00,33.41,33.48,33.41,33.45,80251.0,32.6941,32.7626,32.6941,32.7332,80251.0
2023-12-06 14:40:00,33.45,33.46,33.43,33.45,86344.0,32.7332,32.743,32.7136,32.7332,86344.0
2023-12-06 14:50:00,33.45,33.49,33.42,33.46,177877.0,32.7332,32.7723,32.7038,32.743,177877.0
2023-12-06 15:00:00,33.45,33.47,33.44,33.46,59984.0,32.7332,32.7528,32.7234,32.743,59984.0
2023-12-06 15:10:00,33.46,33.48,33.44,33.48,149188.0,32.743,32.7626,32.7234,32.7626,149188.0
2023-12-06 15:20:00,33.48,33.5,33.44,33.47,357189.0,32.7626,32.7821,32.7234,32.7528,357189.0
2023-12-06 15:30:00,33.46,33.52,33.45,33.48,325545.0,32.743,32.8017,32.7332,32.7626,325545.0
2023-12-06 15:40:00,33.48,33.56,33.47,33.51,289164.0,32.7626,32.8408,32.7528,32.7919,289164.0
2023-12-06 15:50:00,33.5,33.53,33.45,33.52,1016283.0,32.7821,32.8115,32.7332,32.8017,1016283.0
2023-12-07 09:30:00,33.73,33.8,33.47,33.48,179170.0,33.0072,33.0757,32.7528,32.7626,179170.0
2023-12-07 09:40:00,33.49,33.59,33.47,33.5,103225.0,32.7723,32.8702,32.7528,32.7821,103225.0
2023-12-07 09:50:00,33.51,33.54,33.47,33.48,83128.0,32.7919,32.8213,32.7528,32.7626,83128.0
2023-12-07 10:00:00,33.48,33.53,33.45,33.46,252049.0,32.7626,32.8115,32.7332,32.743,252049.0
2023-12-07 10:10:00,33.47,33.55,33.45,33.51,149113.0,32.7528,32.8311,32.7332,32.7919,149113.0
2023-12-07 10:20:00,33.52,33.56,33.48,33.51,126685.0,32.8017,32.8408,32.7626,32.7919,126685.0
2023-12-07 10:30:00,33.52,33.54,33.5,33.51,116211.0,32.8017,32.8213,32.7821,32.7919,116211.0
2023-12-07 10:40:00,33.51,33.54,33.47,33.51,266550.0,32.7919,32.8213,32.7528,32.7919,266550.0
2023-12-07 10:50:00,33.51,33.52,33.46,33.47,327753.0,32.7919,32.8017,32.743,32.7528,327753.0
2023-12-07 11:00:00,33.47,33.55,33.47,33.53,106803.0,32.7528,32.8311,32.7528,32.8115,106803.0
2023-12-07 11:10:00,33.53,33.53,33.44,33.45,134203.0,32.8115,32.8115,32.7234,32.7332,134203.0
2023-12-07 11:20:00,33.46,33.49,33.44,33.44,81268.0,32.743,32.7723,32.7234,32.7234,81268.0
2023-12-07 11:30:00,33.45,33.49,33.44,33.49,100771.0,32.7332,32.7723,32.7234,32.7723,100771.0
2023-12-07 11:40:00,33.49,33.54,33.49,33.51,54081.0,32.7723,32.8213,32.7723,32.7919,54081.0
2023-12-07 11:50:00,33.51,33.53,33.48,33.52,71854.0,32.7919,32.8115,32.7626,32.8017,71854.0
2023-12-07 12:00:00,33.52,33.54,33.49,33.54,86097.0,32.8017,32.8213,32.7723,32.8213,86097.0
2023-12-07 12:10:00,33.54,33.54,33.47,33.5,146764.0,32.8213,32.8213,32.7528,32.7821,146764.0
2023-12-07 12:20:00,33.5,33.56,33.49,33.55,156124.0,32.7821,32.8408,32.7723,32.8311,156124.0
2023-12-07 12:30:00,33.55,33.6,33.53,33.59,148849.0,32.8311,32.88,32.8115,32.8702,148849.0
2023-12-07 12:40:00,33.6,33.65,33.6,33.63,134578.0,32.88,32.9289,32.88,32.9093,134578.0
2023-12-07 12:50:00,33.63,33.65,33.6,33.64,106289.0,32.9093,32.9289,32.88,32.9191,106289.0
2023-12-07 13:00:00,33.64,33.65,33.58,33.59,203584.0,32.9191,32.9289,32.8604,32.8702,203584.0
2023-12-07 13:10:00,33.59,33.6,33.56,33.57,52994.0,32.8702,32.88,32.8408,32.8506,52994.0
2023-12-07 13:20:00,33.57,33.58,33.52,33.54,111393.0,32.8506,32.8604,32.8017,32.8213,111393.0
2023-12-07 13:30:00,33.54,33.59,33.51,33.58,160589.0,32.8213,32.8702,32.7919,32.8604,160589.0
2023-12-07 13:40:00,33.58,33.63,33.57,33.62,61994.0,32.8604,32.9093,32.8506,32.8996,61994.0
2023-12-07 13:50:00,33.62,33.64,33.59,33.6,138308.0,32.8996,32.9191,32.8702,32.88,138308.0
2023-12-07 14:00:00,33.59,33.61,33.56,33.6,75924.0,32.8702,32.8898,32.8408,32.88,75924.0
2023-12-07 14:10:00,33.61,33.63,33.58,33.63,120723.0,32.8898,32.9093,32.8604,32.9093,120723.0
2023-12-07 14:20:00,33.63,33.64,33.6,33.64,137583.0,32.9093,32.9191,32.88,32.9191,137583.0
2023-12-07 14:30:00,33.64,33.67,33.64,33.66,110649.0,32.9191,32.9485,32.9191,32.9387,110649.0
2023-12-07 14:40:00,33.66,33.69,33.64,33.68,164231.0,32.9387,32.9681,32.9191,32.9583,164231.0
2023-12-07 14:50:00,33.68,33.68,33.65,33.68,159944.0,32.9583,32.9583,32.9289,32.9583,159944.0
2023-12-07 15:00:00,33.68,33.71,33.67,33.68,283510.0,32.9583,32.9876,32.9485,32.9583,283510.0
2023-12-07 15:10:00,33.68,33.68,33.61,33.63,123419.0,32.9583,32.9583,32.8898,32.9093,123419.0
2023-12-07 15:20:00,33.63,33.64,33.6,33.63,147066.0,32.9093,32.9191,32.88,32.9093,147066.0
2023-12-07 15:30:00,33.63,33.63,33.59,33.63,180554.0,32.9093,32.9093,32.8702,32.9093,180554.0
2023-12-07 15:40:00,33.63,33.65,33.59,33.61,197968.0,32.9093,32.9289,32.8702,32.8898,197968.0
2023-12-07 15:50:00,33.6,33.62,33.49,33.49,1391202.0,32.88,32.8996,32.7723,32.7723,1391202.0
2023-12-08 09:30:00,33.45,33.49,33.25,33.27,334911.0,32.7332,32.7723,32.5375,32.5571,334911.0
2023-12-08 09:40:00,33.27,33.33,33.23,33.24,336143.0,32.5571,32.6158,32.5179,32.5277,336143.0
2023-12-08 09:50:00,33.25,33.25,33.08,33.14,580085.0,32.5375,32.5375,32.3711,32.4298,580085.0
2023-12-08 10:00:00,33.15,33.36,33.15,33.34,334618.0,32.4396,32.6451,32.4396,32.6256,334618.0
2023-12-08 10:10:00,33.34,33.46,33.34,33.44,182463.0,32.6256,32.743,32.6256,32.7234,182463.0
2023-12-08 10:20:00,33.44,33.44,33.3,33.31,160930.0,32.7234,32.7234,32.5864,32.5962,160930.0
2023-12-08 10:30:00,33.32,33.33,33.23,33.29,258895.0,32.606,32.6158,32.5179,32.5766,258895.0
2023-12-08 10:40:00,33.28,33.35,33.28,33.35,83664.0,32.5668,32.6353,32.5668,32.6353,83664.0
2023-12-08 10:50:00,33.35,33.39,33.32,33.35,231889.0,32.6353,32.6745,32.606,32.6353,231889.0
2023-12-08 11:00:00,33.36,33.37,33.28,33.3,222960.0,32.6451,32.6549,32.5668,32.5864,222960.0
2023-12-08 11:10:00,33.3,33.31,33.15,33.16,192341.0,32.5864,32.5962,32.4396,32.4494,192341.0
2023-12-08 11:20:00,33.16,33.17,33.09,33.16,251095.0,32.4494,32.4592,32.3809,32.4494,251095.0
2023-12-08 11:30:00,33.16,33.2,33.13,33.19,213289.0,32.4494,32.4886,32.4201,32.4788,213289.0
2023-12-08 11:40:00,33.19,33.2,33.15,33.18,88409.0,32.4788,32.4886,32.4396,32.469,88409.0
2023-12-08 11:50:00,33.18,33.28,33.18,33.25,105558.0,32.469,32.5668,32.469,32.5375,105558.0
2023-12-08 12:00:00,33.25,33.28,33.2,33.2,144342.0,32.5375,32.5668,32.4886,32.4886,144342.0
2023-12-08 12:10:00,33.2,33.21,33.14,33.19,123407.0,32.4886,32.4983,32.4298,32.4788,123407.0
2023-12-08 12:20:00,33.2,33.24,33.16,33.19,114329.0,32.4886,32.5277,32.4494,32.4788,114329.0
2023-12-08 12:30:00,33.19,33.22,33.16,33.21,141903.0,32.4788,32.5081,32.4494,32.4983,141903.0
2023-12-08 12:40:00,33.22,33.32,33.21,33.3,130651.0,32.5081,32.606,32.4983,32.5864,130651.0
2023-12-08 12:50:00,33.3,33.32,33.16,33.16,288340.0,32.5864,32.606,32.4494,32.4494,288340.0
2023-12-08 13:00:00,33.17,33.2,33.15,33.16,82499.0,32.4592,32.4886,32.4396,32.4494,82499.0
2023-12-08 13:10:00,33.16,33.21,33.1,33.16,329197.0,32.4494,32.4983,32.3907,32.4494,329197.0
2023-12-08 13:20:00,33.16,33.19,33.15,33.15,154299.0,32.4494,32.4788,32.4396,32.4396,154299.0
2023-12-08 13:30:00,33.16,33.17,33.12,33.13,209302.0,32.4494,32.4592,32.4103,32.4201,209302.0
2023-12-08 13:40:00,33.14,33.14,33.07,33.09,92470.0,32.4298,32.4298,32.3613,32.3809,92470.0
2023-12-08 13:50:00,33.09,33.12,33.05,33.05,173517.0,32.3809,32.4103,32.3418,32.3418,173517.0
2023-12-08 14:00:00,33.05,33.11,33.05,33.09,119626.0,32.3418,32.4005,32.3418,32.3809,119626.0
2023-12-08 14:10:00,33.09,33.1,33.03,33.06,141543.0,32.3809,32.3907,32.3222,32.3516,141543.0
2023-12-08 14:20:00,33.06,33.11,33.04,33.07,141270.0,32.3516,32.4005,32.332,32.3613,141270.0
2023-12-08 14:30:00,33.07,33.08,33.01,33.07,290218.0,32.3613,32.3711,32.3026,32.3613,290218.0
2023-12-08 14:40:00,33.07,33.1,33.04,33.08,200197.0,32.3613,32.3907,32.332,32.3711,200197.0
2023-12-08 14:50:00,33.08,33.09,33.01,33.05,313471.0,32.3711,32.3809,32.3026,32.3418,313471.0
2023-12-08 15:00:00,33.05,33.08,33.0,33.02,170193.0,32.3418,32.3711,32.2928,32.3124,170193.0
2023-12-08 15:10:00,33.02,33.02,32.97,32.98,231884.0,32.3124,32.3124,32.2635,32.2733,231884.0
2023-12-08 15:20:00,32.98,33.02,32.95,33.01,519776.0,32.2733,32.3124,32.2439,32.3026,519776.0
2023-12-08 15:30:00,33.01,33.06,33.0,33.05,266620.0,32.3026,32.3516,32.2928,32.3418,266620.0
2023-12-08 15:40:00,33.05,33.05,32.94,33.01,661175.0,32.3418,32.3418,32.2341,32.3026,661175.0
2023-12-08 15:50:00,33.0,33.01,32.93,32.96,1344186.0,32.2928,32.3026,32.2243,32.2537,1344186.0
2023-12-11 09:30:00,33.24,33.29,33.11,33.16,607367.0,32.5277,32.5766,32.4005,32.4494,607367.0
2023-12-11 09:40:00,33.17,33.27,33.15,33.27,219351.0,32.4592,32.5571,32.4396,32.5571,219351.0
2023-12-11 09:50:00,33.27,33.27,33.16,33.21,156328.0,32.5571,32.5571,32.4494,32.4983,156328.0
2023-12-11 10:00:00,33.22,33.23,33.18,33.21,251275.0,32.5081,32.5179,32.469,32.4983,251275.0
2023-12-11 10:10:00,33.21,33.24,33.16,33.16,230178.0,32.4983,32.5277,32.4494,32.4494,230178.0
2023-12-11 10:20:00,33.16,33.2,33.11,33.14,175268.0,32.4494,32.4886,32.4005,32.4298,175268.0
2023-12-11 10:30:00,33.14,33.2,33.12,33.16,209322.0,32.4298,32.4886,32.4103,32.4494,209322.0
2023-12-11 10:40:00,33.16,33.23,33.13,33.2,143565.0,32.4494,32.5179,32.4201,32.4886,143565.0
2023-12-11 10:50:00,33.2,33.27,33.19,33.25,134463.0,32.4886,32.5571,32.4788,32.5375,134463.0
2023-12-11 11:00:00,33.25,33.29,33.22,33.25,225010.0,32.5375,32.5766,32.5081,32.5375,225010.0
2023-12-11 11:10:00,33.25,33.27,33.2,33.27,124754.0,32.5375,32.5571,32.4886,32.5571,124754.0
2023-12-11 11:20:00,33.26,33.28,33.22,33.25,184425.0,32.5473,32.5668,32.5081,32.5375,184425.0
2023-12-11 11:30:00,33.26,33.29,33.18,33.27,210661.0,32.5473,32.5766,32.469,32.5571,210661.0
2023-12-11 11:40:00,33.27,33.3,33.27,33.27,111388.0,32.5571,32.5864,32.5571,32.5571,111388.0
2023-12-11 11:50:00,33.27,33.32,33.27,33.27,213764.0,32.5571,32.606,32.5571,32.5571,213764.0
2023-12-11 12:00:00,33.27,33.29,33.23,33.25,79285.0,32.5571,32.5766,32.5179,32.5375,79285.0
2023-12-11 12:10:00,33.25,33.26,33.24,33.26,75416.0,32.5375,32.5473,32.5277,32.5473,75416.0
2023-12-11 12:20:00,33.26,33.28,33.22,33.25,90336.0,32.5473,32.5668,32.5081,32.5375,90336.0
2023-12-11 12:30:00,33.25,33.26,33.22,33.25,81081.0,32.5375,32.5473,32.5081,32.5375,81081.0
2023-12-11 12:40:00,33.25,33.26,33.21,33.23,143213.0,32.5375,32.5473,32.4983,32.5179,143213.0
2023-12-11 12:50:00,33.23,33.24,33.19,33.19,96438.0,32.5179,32.5277,32.4788,32.4788,96438.0
2023-12-11 13:00:00,33.19,33.19,33.14,33.17,94129.0,32.4788,32.4788,32.4298,32.4592,94129.0
2023-12-11 13:10:00,33.18,33.22,33.16,33.22,81809.0,32.469,32.5081,32.4494,32.5081,81809.0
2023-12-11 13:20:00,33.21,33.24,33.2,33.23,163868.0,32.4983,32.5277,32.4886,32.5179,163868.0
2023-12-11 13:30:00,33.22,33.26,33.22,33.25,80084.0,32.5081,32.5473,32.5081,32.5375,80084.0
2023-12-11 13:40:00,33.25,33.26,33.24,33.26,105403.0,32.5375,32.5473,32.5277,32.5473,105403.0
2023-12-11 13:50:00,33.26,33.26,33.24,33.26,143103.0,32.5473,32.5473,32.5277,32.5473,143103.0
2023-12-11 14:00:00,33.26,33.29,33.24,33.28,176922.0,32.5473,32.5766,32.5277,32.5668,176922.0
2023-12-11 14:10:00,33.29,33.29,33.21,33.21,161657.0,32.5766,32.5766,32.4983,32.4983,161657.0
2023-12-11 14:20:00,33.22,33.25,33.21,33.23,69758.0,32.5081,32.5375,32.4983,32.5179,69758.0
2023-12-11 14:30:00,33.23,33.24,33.17,33.19,122615.0,32.5179,32.5277,32.4592,32.4788,122615.0
2023-12-11 14:40:00,33.2,33.24,33.19,33.23,145923.0,32.4886,32.5277,32.4788,32.5179,145923.0
2023-12-11 14:50:00,33.23,33.24,33.21,33.22,126135.0,32.5179,32.5277,32.4983,32.5081,126135.0
2023-12-11 15:00:00,33.22,33.24,33.21,33.23,132185.0,32.5081,32.5277,32.4983,32.5179,132185.0
2023-12-11 15:10:00,33.23,33.24,33.21,33.23,147439.0,32.5179,32.5277,32.4983,32.5179,147439.0
2023-12-11 15:20:00,33.23,33.25,33.22,33.23,143358.0,32.5179,32.5375,32.5081,32.5179,143358.0
2023-12-11 15:30:00,33.23,33.27,33.21,33.27,198139.0,32.5179,32.5571,32.4983,32.5571,198139.0
2023-12-11 15:40:00,33.27,33.28,33.22,33.23,216838.0,32.5571,32.5668,32.5081,32.5179,216838.0
2023-12-11 15:50:00,33.23,33.24,33.17,33.2,1232380.0,32.5179,32.5277,32.4592,32.4886,1232380.0
2023-12-12 09:30:00,33.37,33.39,33.15,33.2,181856.0,32.6549,32.6745,32.4396,32.4886,181856.0
2023-12-12 09:40:00,33.21,33.25,33.17,33.2,100289.0,32.4983,32.5375,32.4592,32.4886,100289.0
2023-12-12 09:50:00,33.2,33.26,33.19,33.21,86453.0,32.4886,32.5473,32.4788,32.4983,86453.0
2023-12-12 10:00:00,33.2,33.36,33.19,33.36,201084.0,32.4886,32.6451,32.4788,32.6451,201084.0
2023-12-12 10:10:00,33.36,33.36,33.29,33.34,121787.0,32.6451,32.6451,32.5766,32.6256,121787.0
2023-12-12 10:20:00,33.34,33.44,33.33,33.39,80799.0,32.6256,32.7234,32.6158,32.6745,80799.0
2023-12-12 10:30:00,33.39,33.41,33.36,33.38,91195.0,32.6745,32.6941,32.6451,32.6647,91195.0
2023-12-12 10:40:00,33.38,33.39,33.34,33.36,103789.0,32.6647,32.6745,32.6256,32.6451,103789.0
2023-12-12 10:50:00,33.35,33.37,33.32,33.37,195771.0,32.6353,32.6549,32.606,32.6549,195771.0
2023-12-12 11:00:00,33.37,33.38,33.28,33.29,122905.0,32.6549,32.6647,32.5668,32.5766,122905.0
2023-12-12 11:10:00,33.28,33.31,33.2,33.2,174359.0,32.5668,32.5962,32.4886,32.4886,174359.0
2023-12-12 11:20:00,33.2,33.25,33.2,33.25,159092.0,32.4886,32.5375,32.4886,32.5375,159092.0
2023-12-12 11:30:00,33.24,33.24,33.19,33.19,87464.0,32.5277,32.5277,32.4788,32.4788,87464.0
2023-12-12 11:40:00,33.2,33.22,33.18,33.19,101348.0,32.4886,32.5081,32.469,32.4788,101348.0
2023-12-12 11:50:00,33.19,33.2,33.14,33.16,127718.0,32.4788,32.4886,32.4298,32.4494,127718.0
2023-12-12 12:00:00,33.15,33.18,33.15,33.18,70533.0,32.4396,32.469,32.4396,32.469,70533.0
2023-12-12 12:10:00,33.18,33.2,33.16,33.19,86762.0,32.469,32.4886,32.4494,32.4788,86762.0
2023-12-12 12:20:00,33.18,33.24,33.18,33.23,108575.0,32.469,32.5277,32.469,32.5179,108575.0
2023-12-12 12:30:00,33.23,33.24,33.22,33.24,50215.0,32.5179,32.5277,32.5081,32.5277,50215.0
2023-12-12 12:40:00,33.23,33.25,33.19,33.19,161933.0,32.5179,32.5375,32.4788,32.4788,161933.0
2023-12-12 12:50:00,33.2,33.2,33.15,33.15,77264.0,32.4886,32.4886,32.4396,32.4396,77264.0
2023-12-12 13:00:00,33.16,33.2,33.13,33.17,92491.0,32.4494,32.4886,32.4201,32.4592,92491.0
2023-12-12 13:10:00,33.17,33.18,33.14,33.16,84991.0,32.4592,32.469,32.4298,32.4494,84991.0
2023-12-12 13:20:00,33.15,33.19,33.14,33.18,73707.0,32.4396,32.4788,32.4298,32.469,73707.0
2023-12-12 13:30:00,33.19,33.21,33.17,33.2,121695.0,32.4788,32.4983,32.4592,32.4886,121695.0
2023-12-12 13:40:00,33.2,33.22,33.18,33.2,98149.0,32.4886,32.5081,32.469,32.4886,98149.0
2023-12-12 13:50:00,33.2,33.2,33.14,33.16,201010.0,32.4886,32.4886,32.4298,32.4494,201010.0
2023-12-12 14:00:00,33.16,33.19,33.15,33.19,72646.0,32.4494,32.4788,32.4396,32.4788,72646.0
2023-12-12 14:10:00,33.19,33.22,33.17,33.2,82576.0,32.4788,32.5081,32.4592,32.4886,82576.0
2023-12-12 14:20:00,33.2,33.22,33.2,33.2,100042.0,32.4886,32.5081,32.4886,32.4886,100042.0
2023-12-12 14:30:00,33.21,33.24,33.2,33.23,78208.0,32.4983,32.5277,32.4886,32.5179,78208.0
2023-12-12 14:40:00,33.24,33.27,33.23,33.23,105570.0,32.5277,32.5571,32.5179,32.5179,105570.0
2023-12-12 14:50:00,33.23,33.24,33.21,33.23,174538.0,32.5179,32.5277,32.4983,32.5179,174538.0
2023-12-12 15:00:00,33.23,33.27,33.21,33.25,625531.0,32.5179,32.5571,32.4983,32.5375,625531.0
2023-12-12 15:10:00,33.24,33.33,33.23,33.3,288783.0,32.5277,32.6158,32.5179,32.5864,288783.0
2023-12-12 15:20:00,33.3,33.31,33.28,33.3,152056.0,32.5864,32.5962,32.5668,32.5864,152056.0
2023-12-12 15:30:00,33.3,33.31,33.23,33.25,206981.0,32.5864,32.5962,32.5179,32.5375,206981.0
2023-12-12 15:40:00,33.25,33.27,33.21,33.25,330023.0,32.5375,32.5571,32.4983,32.5375,330023.0
2023-12-12 15:50:00,33.24,33.27,33.19,33.22,1074358.0,32.5277,32.5571,32.4788,32.5081,1074358.0
2023-12-13 09:30:00,33.17,33.22,33.02,33.14,287370.0,32.4592,32.5081,32.3124,32.4298,287370.0
2023-12-13 09:40:00,33.14,33.2,33.13,33.2,127783.0,32.4298,32.4886,32.4201,32.4886,127783.0
2023-12-13 09:50:00,33.2,33.2,33.08,33.09,140724.0,32.4886,32.4886,32.3711,32.3809,140724.0
2023-12-13 10:00:00,33.09,33.09,32.96,33.02,324236.0,32.3809,32.3809,32.2537,32.3124,324236.0
2023-12-13 10:10:00,33.02,33.1,33.0,33.09,75121.0,32.3124,32.3907,32.2928,32.3809,75121.0
2023-12-13 10:20:00,33.1,33.16,33.08,33.15,96799.0,32.3907,32.4494,32.3711,32.4396,96799.0
2023-12-13 10:30:00,33.15,33.18,33.13,33.14,126297.0,32.4396,32.469,32.4201,32.4298,126297.0
2023-12-13 10:40:00,33.14,33.14,33.09,33.09,70536.0,32.4298,32.4298,32.3809,32.3809,70536.0
2023-12-13 10:50:00,33.09,33.15,33.09,33.13,120805.0,32.3809,32.4396,32.3809,32.4201,120805.0
2023-12-13 11:00:00,33.13,33.13,33.06,33.08,141537.0,32.4201,32.4201,32.3516,32.3711,141537.0
2023-12-13 11:10:00,33.08,33.08,32.99,33.0,196168.0,32.3711,32.3711,32.2831,32.2928,196168.0
2023-12-13 11:20:00,33.0,33.03,32.95,32.97,432351.0,32.2928,32.3222,32.2439,32.2635,432351.0
2023-12-13 11:30:00,32.97,32.99,32.88,32.89,238951.0,32.2635,32.2831,32.1754,32.1852,238951.0
2023-12-13 11:40:00,32.89,32.91,32.77,32.83,256699.0,32.1852,32.2048,32.0678,32.1265,256699.0
2023-12-13 11:50:00,32.83,32.87,32.82,32.84,106535.0,32.1265,32.1656,32.1167,32.1363,106535.0
2023-12-13 12:00:00,32.84,32.89,32.83,32.89,101286.0,32.1363,32.1852,32.1265,32.1852,101286.0
2023-12-13 12:10:00,32.89,32.91,32.88,32.9,95800.0,32.1852,32.2048,32.1754,32.195,95800.0
2023-12-13 12:20:00,32.9,32.93,32.88,32.9,117505.0,32.195,32.2243,32.1754,32.195,117505.0
2023-12-13 12:30:00,32.89,32.94,32.88,32.92,57285.0,32.1852,32.2341,32.1754,32.2146,57285.0
2023-12-13 12:40:00,32.93,32.94,32.91,32.93,66597.0,32.2243,32.2341,32.2048,32.2243,66597.0
2023-12-13 12:50:00,32.93,32.94,32.92,32.92,63396.0,32.2243,32.2341,32.2146,32.2146,63396.0
2023-12-13 13:00:00,32.92,32.93,32.83,32.83,367580.0,32.2146,32.2243,32.1265,32.1265,367580.0
2023-12-13 13:10:00,32.83,32.86,32.79,32.8,127879.0,32.1265,32.1558,32.0873,32.0971,127879.0
2023-12-13 13:20:00,32.8,32.83,32.79,32.83,122882.0,32.0971,32.1265,32.0873,32.1265,122882.0
2023-12-13 13:30:00,32.82,32.89,32.81,32.88,79027.0,32.1167,32.1852,32.1069,32.1754,79027.0
2023-12-13 13:40:00,32.89,32.89,32.84,32.84,109747.0,32.1852,32.1852,32.1363,32.1363,109747.0
2023-12-13 13:50:00,32.84,32.9,32.84,32.88,148948.0,32.1363,32.195,32.1363,32.1754,148948.0
2023-12-13 14:00:00,32.89,32.99,32.88,32.95,508410.0,32.1852,32.2831,32.1754,32.2439,508410.0
2023-12-13 14:10:00,32.95,33.07,32.92,33.06,464643.0,32.2439,32.3613,32.2146,32.3516,464643.0
2023-12-13 14:20:00,33.06,33.12,33.02,33.09,490157.0,32.3516,32.4103,32.3124,32.3809,490157.0
2023-12-13 14:30:00,33.09,33.16,33.04,33.16,245844.0,32.3809,32.4494,32.332,32.4494,245844.0
2023-12-13 14:40:00,33.16,33.21,33.14,33.15,376835.0,32.4494,32.4983,32.4298,32.4396,376835.0
2023-12-13 14:50:00,33.15,33.28,33.13,33.22,592657.0,32.4396,32.5668,32.4201,32.5081,592657.0
2023-12-13 15:00:00,33.23,33.28,33.19,33.2,1030188.0,32.5179,32.5668,32.4788,32.4886,1030188.0
2023-12-13 15:10:00,33.2,33.21,33.13,33.15,797610.0,32.4886,32.4983,32.4201,32.4396,797610.0
2023-12-13 15:20:00,33.15,33.19,33.09,33.15,556226.0,32.4396,32.4788,32.3809,32.4396,556226.0
2023-12-13 15:30:00,33.14,33.23,33.11,33.22,645640.0,32.4298,32.5179,32.4005,32.5081,645640.0
2023-12-13 15:40:00,33.22,33.25,33.19,33.24,665244.0,32.5081,32.5375,32.4788,32.5277,665244.0
2023-12-13 15:50:00,33.24,33.34,33.22,33.25,2345632.0,32.5277,32.6256,32.5081,32.5375,2345632.0
2023-12-14 09:30:00,33.49,33.66,33.41,33.5,788140.0,32.7723,32.9387,32.6941,32.7821,788140.0
2023-12-14 09:40:00,33.5,33.72,33.5,33.58,367340.0,32.7821,32.9974,32.7821,32.8604,367340.0
2023-12-14 09:50:00,33.59,33.6,33.52,33.58,365734.0,32.8702,32.88,32.8017,32.8604,365734.0
2023-12-14 10:00:00,33.58,33.67,33.55,33.56,396645.0,32.8604,32.9485,32.8311,32.8408,396645.0
2023-12-14 10:10:00,33.56,33.6,33.51,33.57,305422.0,32.8408,32.88,32.7919,32.8506,305422.0
2023-12-14 10:20:00,33.56,33.6,33.52,33.59,315378.0,32.8408,32.88,32.8017,32.8702,315378.0
2023-12-14 10:30:00,33.59,33.66,33.54,33.66,472415.0,32.8702,32.9387,32.8213,32.9387,472415.0
2023-12-14 10:40:00,33.66,33.7,33.63,33.66,357701.0,32.9387,32.9778,32.9093,32.9387,357701.0
2023-12-14 10:50:00,33.66,33.74,33.61,33.64,205896.0,32.9387,33.017,32.8898,32.9191,205896.0
2023-12-14 11:00:00,33.63,33.66,33.57,33.65,300174.0,32.9093,32.9387,32.8506,32.9289,300174.0
2023-12-14 11:10:00,33.66,33.74,33.64,33.73,372701.0,32.9387,33.017,32.9191,33.0072,372701.0
2023-12-14 11:20:00,33.73,33.78,33.72,33.77,305880.0,33.0072,33.0561,32.9974,33.0463,305880.0
2023-12-14 11:30:00,33.77,33.86,33.75,33.84,286822.0,33.0463,33.1344,33.0268,33.1148,286822.0
2023-12-14 11:40:00,33.85,33.98,33.84,33.97,254011.0,33.1246,33.2518,33.1148,33.2421,254011.0
2023-12-14 11:50:00,33.96,33.99,33.91,33.97,161982.0,33.2323,33.2616,33.1833,33.2421,161982.0
2023-12-14 12:00:00,33.96,34.01,33.96,33.98,231469.0,33.2323,33.2812,33.2323,33.2518,231469.0
2023-12-14 12:10:00,33.98,34.02,33.95,34.02,344677.0,33.2518,33.291,33.2225,33.291,344677.0
2023-12-14 12:20:00,34.01,34.04,33.99,34.01,128335.0,33.2812,33.3106,33.2616,33.2812,128335.0
2023-12-14 12:30:00,34.01,34.02,33.94,33.95,264315.0,33.2812,33.291,33.2127,33.2225,264315.0
2023-12-14 12:40:00,33.95,33.97,33.94,33.94,142287.0,33.2225,33.2421,33.2127,33.2127,142287.0
2023-12-14 12:50:00,33.95,33.97,33.87,33.89,228282.0,33.2225,33.2421,33.1442,33.1638,228282.0
2023-12-14 13:00:00,33.89,33.89,33.81,33.84,143296.0,33.1638,33.1638,33.0855,33.1148,143296.0
2023-12-14 13:10:00,33.84,33.96,33.83,33.95,313816.0,33.1148,33.2323,33.1051,33.2225,313816.0
2023-12-14 13:20:00,33.95,33.95,33.89,33.9,213304.0,33.2225,33.2225,33.1638,33.1736,213304.0
2023-12-14 13:30:00,33.91,33.91,33.85,33.89,142025.0,33.1833,33.1833,33.1246,33.1638,142025.0
2023-12-14 13:40:00,33.9,33.91,33.78,33.8,370104.0,33.1736,33.1833,33.0561,33.0757,370104.0
2023-12-14 13:50:00,33.79,33.8,33.72,33.76,261712.0,33.0659,33.0757,32.9974,33.0366,261712.0
2023-12-14 14:00:00,33.76,33.8,33.71,33.72,157511.0,33.0366,33.0757,32.9876,32.9974,157511.0
2023-12-14 14:10:00,33.71,33.78,33.7,33.76,205292.0,32.9876,33.0561,32.9778,33.0366,205292.0
2023-12-14 14:20:00,33.75,33.76,33.71,33.73,247200.0,33.0268,33.0366,32.9876,33.0072,247200.0
2023-12-14 14:30:00,33.73,33.77,33.71,33.73,295424.0,33.0072,33.0463,32.9876,33.0072,295424.0
2023-12-14 14:40:00,33.73,33.76,33.72,33.75,195259.0,33.0072,33.0366,32.9974,33.0268,195259.0
2023-12-14 14:50:00,33.75,33.77,33.73,33.76,284685.0,33.0268,33.0463,33.0072,33.0366,284685.0
2023-12-14 15:00:00,33.76,33.8,33.75,33.8,330491.0,33.0366,33.0757,33.0268,33.0757,330491.0
2023-12-14 15:10:00,33.8,33.89,33.79,33.87,326288.0,33.0757,33.1638,33.0659,33.1442,326288.0
2023-12-14 15:20:00,33.87,33.87,33.8,33.81,336405.0,33.1442,33.1442,33.0757,33.0855,336405.0
2023-12-14 15:30:00,33.82,33.86,33.81,33.83,396403.0,33.0953,33.1344,33.0855,33.1051,396403.0
2023-12-14 15:40:00,33.83,33.87,33.81,33.82,422663.0,33.1051,33.1442,33.0855,33.0953,422663.0
2023-12-14 15:50:00,33.83,33.85,33.78,33.85,1408628.0,33.1051,33.1246,33.0561,33.1246,1408628.0
2023-12-15 09:30:00,33.76,33.82,33.56,33.61,4028325.0,33.0366,33.0953,32.8408,32.8898,4028325.0
2023-12-15 09:40:00,33.61,33.67,33.55,33.63,165476.0,32.8898,32.9485,32.8311,32.9093,165476.0
2023-12-15 09:50:00,33.64,33.73,33.56,33.68,181598.0,32.9191,33.0072,32.8408,32.9583,181598.0
2023-12-15 10:00:00,33.68,33.73,33.65,33.7,159958.0,32.9583,33.0072,32.9289,32.9778,159958.0
2023-12-15 10:10:00,33.7,33.75,33.66,33.68,215013.0,32.9778,33.0268,32.9387,32.9583,215013.0
2023-12-15 10:20:00,33.69,33.75,33.63,33.73,161064.0,32.9681,33.0268,32.9093,33.0072,161064.0
2023-12-15 10:30:00,33.73,33.78,33.72,33.76,242386.0,33.0072,33.0561,32.9974,33.0366,242386.0
2023-12-15 10:40:00,33.76,33.78,33.73,33.78,161598.0,33.0366,33.0561,33.0072,33.0561,161598.0
2023-12-15 10:50:00,33.77,33.88,33.77,33.84,193320.0,33.0463,33.154,33.0463,33.1148,193320.0
2023-12-15 11:00:00,33.84,33.88,33.79,33.8,164941.0,33.1148,33.154,33.0659,33.0757,164941.0
2023-12-15 11:10:00,33.8,33.87,33.78,33.81,84917.0,33.0757,33.1442,33.0561,33.0855,84917.0
2023-12-15 11:20:00,33.81,33.82,33.76,33.79,114898.0,33.0855,33.0953,33.0366,33.0659,114898.0
2023-12-15 11:30:00,33.79,33.81,33.73,33.73,107986.0,33.0659,33.0855,33.0072,33.0072,107986.0
2023-12-15 11:40:00,33.73,33.79,33.72,33.76,118408.0,33.0072,33.0659,32.9974,33.0366,118408.0
2023-12-15 11:50:00,33.76,33.79,33.75,33.75,85612.0,33.0366,33.0659,33.0268,33.0268,85612.0
2023-12-15 12:00:00,33.76,33.85,33.75,33.83,105095.0,33.0366,33.1246,33.0268,33.1051,105095.0
2023-12-15 12:10:00,33.84,33.85,33.8,33.83,83103.0,33.1148,33.1246,33.0757,33.1051,83103.0
2023-12-15 12:20:00,33.84,33.84,33.79,33.81,123688.0,33.1148,33.1148,33.0659,33.0855,123688.0
2023-12-15 12:30:00,33.81,33.84,33.79,33.84,101738.0,33.0855,33.1148,33.0659,33.1148,101738.0
2023-12-15 12:40:00,33.84,33.88,33.83,33.88,101020.0,33.1148,33.154,33.1051,33.154,101020.0
2023-12-15 12:50:00,33.88,33.91,33.85,33.89,161203.0,33.154,33.1833,33.1246,33.1638,161203.0
2023-12-15 13:00:00,33.88,33.91,33.88,33.89,130600.0,33.154,33.1833,33.154,33.1638,130600.0
2023-12-15 13:10:00,33.89,33.91,33.85,33.85,115232.0,33.1638,33.1833,33.1246,33.1246,115232.0
2023-12-15 13:20:00,33.85,33.86,33.82,33.86,352292.0,33.1246,33.1344,33.0953,33.1344,352292.0
2023-12-15 13:30:00,33.86,33.88,33.83,33.88,78448.0,33.1344,33.154,33.1051,33.154,78448.0
2023-12-15 13:40:00,33.88,33.88,33.79,33.87,161580.0,33.154,33.154,33.0659,33.1442,161580.0
2023-12-15 13:50:00,33.87,33.92,33.86,33.91,273827.0,33.1442,33.1931,33.1344,33.1833,273827.0
2023-12-15 14:00:00,33.9,33.92,33.81,33.81,204991.0,33.1736,33.1931,33.0855,33.0855,204991.0
2023-12-15 14:10:00,33.81,33.87,33.8,33.86,208253.0,33.0855,33.1442,33.0757,33.1344,208253.0
2023-12-15 14:20:00,33.86,33.9,33.85,33.88,253986.0,33.1344,33.1736,33.1246,33.154,253986.0
2023-12-15 14:30:00,33.88,33.97,33.87,33.95,206755.0,33.154,33.2421,33.1442,33.2225,206755.0
2023-12-15 14:40:00,33.95,33.99,33.88,33.89,201911.0,33.2225,33.2616,33.154,33.1638,201911.0
2023-12-15 14:50:00,33.89,33.9,33.83,33.88,1180641.0,33.1638,33.1736,33.1051,33.154,1180641.0
2023-12-15 15:00:00,33.88,33.94,33.87,33.88,172197.0,33.154,33.2127,33.1442,33.154,172197.0
2023-12-15 15:10:00,33.88,33.92,33.84,33.88,1267554.0,33.154,33.1931,33.1148,33.154,1267554.0
2023-12-15 15:20:00,33.88,33.96,33.85,33.9,281657.0,33.154,33.2323,33.1246,33.1736,281657.0
2023-12-15 15:30:00,33.9,33.91,33.86,33.89,429840.0,33.1736,33.1833,33.1344,33.1638,429840.0
2023-12-15 15:40:00,33.89,33.95,33.88,33.9,896531.0,33.1638,33.2225,33.154,33.1736,896531.0
2023-12-15 15:50:00,33.91,34.08,33.89,33.99,4053495.0,33.1833,33.3497,33.1638,33.2616,4053495.0
2023-12-18 09:30:00,34.19,34.47,34.12,34.47,474702.0,33.4573,33.7313,33.3888,33.7313,474702.0
2023-12-18 09:40:00,34.47,34.55,34.31,34.47,419997.0,33.7313,33.8096,33.5748,33.7313,419997.0
2023-12-18 09:50:00,34.47,34.48,34.3,34.34,220815.0,33.7313,33.7411,33.565,33.6041,220815.0
2023-12-18 10:00:00,34.33,34.41,34.32,34.39,199991.0,33.5943,33.6726,33.5846,33.6531,199991.0
2023-12-18 10:10:00,34.39,34.45,34.38,34.4,200288.0,33.6531,33.7118,33.6433,33.6628,200288.0
2023-12-18 10:20:00,34.4,34.43,34.38,34.4,142737.0,33.6628,33.6922,33.6433,33.6628,142737.0
2023-12-18 10:30:00,34.4,34.4,34.33,34.34,158459.0,33.6628,33.6628,33.5943,33.6041,158459.0
2023-12-18 10:40:00,34.34,34.38,34.28,34.38,252103.0,33.6041,33.6433,33.5454,33.6433,252103.0
2023-12-18 10:50:00,34.38,34.42,34.34,34.41,201129.0,33.6433,33.6824,33.6041,33.6726,201129.0
2023-12-18 11:00:00,34.41,34.43,34.37,34.43,104722.0,33.6726,33.6922,33.6335,33.6922,104722.0
2023-12-18 11:10:00,34.43,34.49,34.41,34.48,124973.0,33.6922,33.7509,33.6726,33.7411,124973.0
2023-12-18 11:20:00,34.49,34.55,34.46,34.53,253339.0,33.7509,33.8096,33.7216,33.7901,253339.0
2023-12-18 11:30:00,34.54,34.54,34.47,34.52,146187.0,33.7998,33.7998,33.7313,33.7803,146187.0
2023-12-18 11:40:00,34.52,34.54,34.49,34.5,104835.0,33.7803,33.7998,33.7509,33.7607,104835.0
2023-12-18 11:50:00,34.5,34.52,34.47,34.48,197639.0,33.7607,33.7803,33.7313,33.7411,197639.0
2023-12-18 12:00:00,34.47,34.5,34.45,34.48,91974.0,33.7313,33.7607,33.7118,33.7411,91974.0
2023-12-18 12:10:00,34.48,34.51,34.47,34.51,83584.0,33.7411,33.7705,33.7313,33.7705,83584.0
2023-12-18 12:20:00,34.51,34.51,34.48,34.5,66262.0,33.7705,33.7705,33.7411,33.7607,66262.0
2023-12-18 12:30:00,34.5,34.53,34.47,34.48,139064.0,33.7607,33.7901,33.7313,33.7411,139064.0
2023-12-18 12:40:00,34.48,34.53,34.48,34.49,123910.0,33.7411,33.7901,33.7411,33.7509,123910.0
2023-12-18 12:50:00,34.49,34.49,34.46,34.49,168054.0,33.7509,33.7509,33.7216,33.7509,168054.0
2023-12-18 13:00:00,34.49,34.5,34.47,34.5,126469.0,33.7509,33.7607,33.7313,33.7607,126469.0
2023-12-18 13:10:00,34.5,34.5,34.47,34.48,87747.0,33.7607,33.7607,33.7313,33.7411,87747.0
2023-12-18 13:20:00,34.48,34.5,34.47,34.48,89809.0,33.7411,33.7607,33.7313,33.7411,89809.0
2023-12-18 13:30:00,34.48,34.49,34.4,34.41,182563.0,33.7411,33.7509,33.6628,33.6726,182563.0
2023-12-18 13:40:00,34.41,34.41,34.33,34.35,69221.0,33.6726,33.6726,33.5943,33.6139,69221.0
2023-12-18 13:50:00,34.35,34.43,34.34,34.41,113057.0,33.6139,33.6922,33.6041,33.6726,113057.0
2023-12-18 14:00:00,34.4,34.42,34.37,34.41,135487.0,33.6628,33.6824,33.6335,33.6726,135487.0
2023-12-18 14:10:00,34.41,34.42,34.39,34.41,161945.0,33.6726,33.6824,33.6531,33.6726,161945.0
2023-12-18 14:20:00,34.41,34.43,34.35,34.37,170610.0,33.6726,33.6922,33.6139,33.6335,170610.0
2023-12-18 14:30:00,34.38,34.41,34.37,34.38,150623.0,33.6433,33.6726,33.6335,33.6433,150623.0
2023-12-18 14:40:00,34.37,34.42,34.37,34.41,170282.0,33.6335,33.6824,33.6335,33.6726,170282.0
2023-12-18 14:50:00,34.41,34.44,34.4,34.41,230540.0,33.6726,33.702,33.6628,33.6726,230540.0
2023-12-18 15:00:00,34.41,34.45,34.39,34.41,214444.0,33.6726,33.7118,33.6531,33.6726,214444.0
2023-12-18 15:10:00,34.42,34.44,34.4,34.41,182902.0,33.6824,33.702,33.6628,33.6726,182902.0
2023-12-18 15:20:00,34.41,34.44,34.4,34.4,183135.0,33.6726,33.702,33.6628,33.6628,183135.0
2023-12-18 15:30:00,34.4,34.45,34.38,34.45,275213.0,33.6628,33.7118,33.6433,33.7118,275213.0
2023-12-18 15:40:00,34.45,34.47,34.36,34.4,362788.0,33.7118,33.7313,33.6237,33.6628,362788.0
2023-12-18 15:50:00,34.39,34.4,34.33,34.33,888923.0,33.6531,33.6628,33.5943,33.5943,888923.0
2023-12-19 09:30:00,34.29,34.44,34.22,34.31,421073.0,33.5552,33.702,33.4867,33.5748,421073.0
2023-12-19 09:40:00,34.31,34.41,34.3,34.41,140764.0,33.5748,33.6726,33.565,33.6726,140764.0
2023-12-19 09:50:00,34.41,34.41,34.32,34.36,241061.0,33.6726,33.6726,33.5846,33.6237,241061.0
2023-12-19 10:00:00,34.36,34.36,34.29,34.34,255323.0,33.6237,33.6237,33.5552,33.6041,255323.0
2023-12-19 10:10:00,34.34,34.35,34.26,34.28,86346.0,33.6041,33.6139,33.5258,33.5454,86346.0
2023-12-19 10:20:00,34.28,34.32,34.22,34.22,91263.0,33.5454,33.5846,33.4867,33.4867,91263.0
2023-12-19 10:30:00,34.22,34.4,34.19,34.39,297084.0,33.4867,33.6628,33.4573,33.6531,297084.0
2023-12-19 10:40:00,34.39,34.4,34.36,34.37,84014.0,33.6531,33.6628,33.6237,33.6335,84014.0
2023-12-19 10:50:00,34.37,34.38,34.32,34.37,105169.0,33.6335,33.6433,33.5846,33.6335,105169.0
2023-12-19 11:00:00,34.37,34.39,34.33,34.38,106308.0,33.6335,33.6531,33.5943,33.6433,106308.0
2023-12-19 11:10:00,34.39,34.43,34.38,34.42,98952.0,33.6531,33.6922,33.6433,33.6824,98952.0
2023-12-19 11:20:00,34.43,34.47,34.41,34.47,70933.0,33.6922,33.7313,33.6726,33.7313,70933.0
2023-12-19 11:30:00,34.46,34.47,34.41,34.44,84585.0,33.7216,33.7313,33.6726,33.702,84585.0
2023-12-19 11:40:00,34.45,34.48,34.43,34.44,68539.0,33.7118,33.7411,33.6922,33.702,68539.0
2023-12-19 11:50:00,34.44,34.47,34.42,34.47,55603.0,33.702,33.7313,33.6824,33.7313,55603.0
2023-12-19 12:00:00,34.46,34.53,34.46,34.52,71955.0,33.7216,33.7901,33.7216,33.7803,71955.0
2023-12-19 12:10:00,34.52,34.53,34.5,34.52,103649.0,33.7803,33.7901,33.7607,33.7803,103649.0
2023-12-19 12:20:00,34.52,34.52,34.47,34.5,175917.0,33.7803,33.7803,33.7313,33.7607,175917.0
2023-12-19 12:30:00,34.5,34.57,34.49,34.56,134357.0,33.7607,33.8292,33.7509,33.8194,134357.0
2023-12-19 12:40:00,34.56,34.57,34.48,34.49,77220.0,33.8194,33.8292,33.7411,33.7509,77220.0
2023-12-19 12:50:00,34.49,34.53,34.47,34.5,95068.0,33.7509,33.7901,33.7313,33.7607,95068.0
2023-12-19 13:00:00,34.49,34.49,34.43,34.44,106508.0,33.7509,33.7509,33.6922,33.702,106508.0
2023-12-19 13:10:00,34.44,34.47,34.38,34.4,113645.0,33.702,33.7313,33.6433,33.6628,113645.0
2023-12-19 13:20:00,34.4,34.44,34.39,34.44,76171.0,33.6628,33.702,33.6531,33.702,76171.0
2023-12-19 13:30:00,34.44,34.45,34.4,34.44,72706.0,33.702,33.7118,33.6628,33.702,72706.0
2023-12-19 13:40:00,34.45,34.46,34.4,34.41,102610.0,33.7118,33.7216,33.6628,33.6726,102610.0
2023-12-19 13:50:00,34.41,34.43,34.39,34.43,88624.0,33.6726,33.6922,33.6531,33.6922,88624.0
2023-12-19 14:00:00,34.43,34.46,34.42,34.45,86915.0,33.6922,33.7216,33.6824,33.7118,86915.0
2023-12-19 14:10:00,34.45,34.45,34.41,34.44,99666.0,33.7118,33.7118,33.6726,33.702,99666.0
2023-12-19 14:20:00,34.44,34.45,34.42,34.44,111235.0,33.702,33.7118,33.6824,33.702,111235.0
2023-12-19 14:30:00,34.44,34.47,34.43,34.45,104701.0,33.702,33.7313,33.6922,33.7118,104701.0
2023-12-19 14:40:00,34.45,34.45,34.37,34.38,63621.0,33.7118,33.7118,33.6335,33.6433,63621.0
2023-12-19 14:50:00,34.38,34.38,34.34,34.38,91127.0,33.6433,33.6433,33.6041,33.6433,91127.0
2023-12-19 15:00:00,34.38,34.44,34.37,34.43,238112.0,33.6433,33.702,33.6335,33.6922,238112.0
2023-12-19 15:10:00,34.43,34.48,34.42,34.45,184756.0,33.6922,33.7411,33.6824,33.7118,184756.0
2023-12-19 15:20:00,34.45,34.49,34.44,34.48,251393.0,33.7118,33.7509,33.702,33.7411,251393.0
2023-12-19 15:30:00,34.48,34.52,34.48,34.51,310795.0,33.7411,33.7803,33.7411,33.7705,310795.0
2023-12-19 15:40:00,34.51,34.54,34.5,34.52,327188.0,33.7705,33.7998,33.7607,33.7803,327188.0
2023-12-19 15:50:00,34.53,34.61,34.51,34.6,1299173.0,33.7901,33.8683,33.7705,33.8586,1299173.0
2023-12-20 09:30:00,34.32,34.57,34.22,34.57,332154.0,33.5846,33.8292,33.4867,33.8292,332154.0
2023-12-20 09:40:00,34.57,34.7,34.53,34.65,211044.0,33.8292,33.9564,33.7901,33.9075,211044.0
2023-12-20 09:50:00,34.65,34.75,34.6,34.74,145369.0,33.9075,34.0053,33.8586,33.9956,145369.0
2023-12-20 10:00:00,34.75,34.81,34.71,34.73,130520.0,34.0053,34.0641,33.9662,33.9858,130520.0
2023-12-20 10:10:00,34.73,34.81,34.72,34.8,162109.0,33.9858,34.0641,33.976,34.0543,162109.0
2023-12-20 10:20:00,34.8,34.81,34.74,34.75,62400.0,34.0543,34.0641,33.9956,34.0053,62400.0
2023-12-20 10:30:00,34.76,34.83,34.75,34.81,101262.0,34.0151,34.0836,34.0053,34.0641,101262.0
2023-12-20 10:40:00,34.8,34.81,34.71,34.71,103999.0,34.0543,34.0641,33.9662,33.9662,103999.0
2023-12-20 10:50:00,34.7,34.74,34.66,34.68,88214.0,33.9564,33.9956,33.9173,33.9368,88214.0
2023-12-20 11:00:00,34.68,34.68,34.62,34.64,79563.0,33.9368,33.9368,33.8781,33.8977,79563.0
2023-12-20 11:10:00,34.63,34.64,34.59,34.61,68755.0,33.8879,33.8977,33.8488,33.8683,68755.0
2023-12-20 11:20:00,34.61,34.62,34.57,34.59,53990.0,33.8683,33.8781,33.8292,33.8488,53990.0
2023-12-20 11:30:00,34.59,34.6,34.55,34.6,82228.0,33.8488,33.8586,33.8096,33.8586,82228.0
2023-12-20 11:40:00,34.59,34.63,34.59,34.62,34199.0,33.8488,33.8879,33.8488,33.8781,34199.0
2023-12-20 11:50:00,34.62,34.65,34.61,34.63,71751.0,33.8781,33.9075,33.8683,33.8879,71751.0
2023-12-20 12:00:00,34.63,34.65,34.62,34.65,47723.0,33.8879,33.9075,33.8781,33.9075,47723.0
2023-12-20 12:10:00,34.65,34.69,34.63,34.68,55821.0,33.9075,33.9466,33.8879,33.9368,55821.0
2023-12-20 12:20:00,34.68,34.71,34.68,34.71,57688.0,33.9368,33.9662,33.9368,33.9662,57688.0
2023-12-20 12:30:00,34.71,34.72,34.67,34.7,63086.0,33.9662,33.976,33.9271,33.9564,63086.0
2023-12-20 12:40:00,34.7,34.76,34.69,34.76,43575.0,33.9564,34.0151,33.9466,34.0151,43575.0
2023-12-20 12:50:00,34.76,34.77,34.75,34.76,86545.0,34.0151,34.0249,34.0053,34.0151,86545.0
2023-12-20 13:00:00,34.75,34.76,34.73,34.75,58160.0,34.0053,34.0151,33.9858,34.0053,58160.0
2023-12-20 13:10:00,34.75,34.78,34.73,34.77,88239.0,34.0053,34.0347,33.9858,34.0249,88239.0
2023-12-20 13:20:00,34.78,34.79,34.75,34.76,114828.0,34.0347,34.0445,34.0053,34.0151,114828.0
2023-12-20 13:30:00,34.77,34.8,34.75,34.76,82107.0,34.0249,34.0543,34.0053,34.0151,82107.0
2023-12-20 13:40:00,34.76,34.8,34.75,34.79,228304.0,34.0151,34.0543,34.0053,34.0445,228304.0
2023-12-20 13:50:00,34.79,34.81,34.77,34.8,98969.0,34.0445,34.0641,34.0249,34.0543,98969.0
2023-12-20 14:00:00,34.8,34.83,34.78,34.82,81263.0,34.0543,34.0836,34.0347,34.0738,81263.0
2023-12-20 14:10:00,34.83,34.84,34.79,34.8,81617.0,34.0836,34.0934,34.0445,34.0543,81617.0
2023-12-20 14:20:00,34.8,34.81,34.78,34.79,121485.0,34.0543,34.0641,34.0347,34.0445,121485.0
2023-12-20 14:30:00,34.79,34.8,34.7,34.71,133719.0,34.0445,34.0543,33.9564,33.9662,133719.0
2023-12-20 14:40:00,34.71,34.78,34.7,34.73,195634.0,33.9662,34.0347,33.9564,33.9858,195634.0
2023-12-20 14:50:00,34.73,34.74,34.55,34.57,250118.0,33.9858,33.9956,33.8096,33.8292,250118.0
2023-12-20 15:00:00,34.56,34.58,34.5,34.55,200246.0,33.8194,33.839,33.7607,33.8096,200246.0
2023-12-20 15:10:00,34.56,34.62,34.53,34.59,235598.0,33.8194,33.8781,33.7901,33.8488,235598.0
2023-12-20 15:20:00,34.59,34.6,34.43,34.45,213617.0,33.8488,33.8586,33.6922,33.7118,213617.0
2023-12-20 15:30:00,34.45,34.5,34.4,34.41,266768.0,33.7118,33.7607,33.6628,33.6726,266768.0
2023-12-20 15:40:00,34.41,34.47,34.4,34.45,243373.0,33.6726,33.7313,33.6628,33.7118,243373.0
2023-12-20 15:50:00,34.46,34.47,34.34,34.36,934264.0,33.7216,33.7313,33.6041,33.6237,934264.0
2023-12-21 09:30:00,34.44,34.48,34.28,34.34,338354.0,33.702,33.7411,33.5454,33.6041,338354.0
2023-12-21 09:40:00,34.34,34.42,34.28,34.36,145972.0,33.6041,33.6824,33.5454,33.6237,145972.0
2023-12-21 09:50:00,34.35,34.37,34.3,34.36,170657.0,33.6139,33.6335,33.565,33.6237,170657.0
2023-12-21 10:00:00,34.36,34.41,34.3,34.36,191793.0,33.6237,33.6726,33.565,33.6237,191793.0
2023-12-21 10:10:00,34.37,34.45,34.35,34.39,261566.0,33.6335,33.7118,33.6139,33.6531,261566.0
2023-12-21 10:20:00,34.39,34.46,34.34,34.37,329686.0,33.6531,33.7216,33.6041,33.6335,329686.0
2023-12-21 10:30:00,34.37,34.42,34.37,34.39,206707.0,33.6335,33.6824,33.6335,33.6531,206707.0
2023-12-21 10:40:00,34.39,34.43,34.36,34.41,419772.0,33.6531,33.6922,33.6237,33.6726,419772.0
2023-12-21 10:50:00,34.41,34.43,34.34,34.38,116467.0,33.6726,33.6922,33.6041,33.6433,116467.0
2023-12-21 11:00:00,34.38,34.41,34.35,34.36,123976.0,33.6433,33.6726,33.6139,33.6237,123976.0
2023-12-21 11:10:00,34.37,34.4,34.31,34.34,87247.0,33.6335,33.6628,33.5748,33.6041,87247.0
2023-12-21 11:20:00,34.34,34.39,34.33,34.39,188808.0,33.6041,33.6531,33.5943,33.6531,188808.0
2023-12-21 11:30:00,34.39,34.45,34.37,34.45,127370.0,33.6531,33.7118,33.6335,33.7118,127370.0
2023-12-21 11:40:00,34.44,34.49,34.42,34.48,97538.0,33.702,33.7509,33.6824,33.7411,97538.0
2023-12-21 11:50:00,34.48,34.49,34.42,34.42,146139.0,33.7411,33.7509,33.6824,33.6824,146139.0
2023-12-21 12:00:00,34.42,34.44,34.32,34.33,150518.0,33.6824,33.702,33.5846,33.5943,150518.0
2023-12-21 12:10:00,34.34,34.35,34.3,34.3,83232.0,33.6041,33.6139,33.565,33.565,83232.0
2023-12-21 12:20:00,34.3,34.32,34.28,34.3,169172.0,33.565,33.5846,33.5454,33.565,169172.0
2023-12-21 12:30:00,34.3,34.36,34.29,34.34,98739.0,33.565,33.6237,33.5552,33.6041,98739.0
2023-12-21 12:40:00,34.34,34.35,34.31,34.34,122319.0,33.6041,33.6139,33.5748,33.6041,122319.0
2023-12-21 12:50:00,34.33,34.35,34.25,34.26,74735.0,33.5943,33.6139,33.5161,33.5258,74735.0
2023-12-21 13:00:00,34.27,34.3,34.26,34.26,100326.0,33.5356,33.565,33.5258,33.5258,100326.0
2023-12-21 13:10:00,34.26,34.28,34.19,34.2,106459.0,33.5258,33.5454,33.4573,33.4671,106459.0
2023-12-21 13:20:00,34.2,34.28,34.2,34.27,103420.0,33.4671,33.5454,33.4671,33.5356,103420.0
2023-12-21 13:30:00,34.27,34.29,34.21,34.24,87530.0,33.5356,33.5552,33.4769,33.5063,87530.0
2023-12-21 13:40:00,34.24,34.26,34.22,34.25,95753.0,33.5063,33.5258,33.4867,33.5161,95753.0
2023-12-21 13:50:00,34.24,34.31,34.23,34.3,71859.0,33.5063,33.5748,33.4965,33.565,71859.0
2023-12-21 14:00:00,34.3,34.34,34.28,34.33,124174.0,33.565,33.6041,33.5454,33.5943,124174.0
2023-12-21 14:10:00,34.34,34.36,34.29,34.36,105350.0,33.6041,33.6237,33.5552,33.6237,105350.0
2023-12-21 14:20:00,34.35,34.37,34.31,34.34,97188.0,33.6139,33.6335,33.5748,33.6041,97188.0
2023-12-21 14:30:00,34.34,34.36,34.32,34.36,87901.0,33.6041,33.6237,33.5846,33.6237,87901.0
2023-12-21 14:40:00,34.36,34.37,34.33,34.34,90213.0,33.6237,33.6335,33.5943,33.6041,90213.0
2023-12-21 14:50:00,34.34,34.39,34.32,34.38,143534.0,33.6041,33.6531,33.5846,33.6433,143534.0
2023-12-21 15:00:00,34.39,34.39,34.35,34.36,71860.0,33.6531,33.6531,33.6139,33.6237,71860.0
2023-12-21 15:10:00,34.36,34.4,34.35,34.37,135968.0,33.6237,33.6628,33.6139,33.6335,135968.0
2023-12-21 15:20:00,34.37,34.46,34.36,34.45,300792.0,33.6335,33.7216,33.6237,33.7118,300792.0
2023-12-21 15:30:00,34.45,34.46,34.41,34.43,410705.0,33.7118,33.7216,33.6726,33.6922,410705.0
2023-12-21 15:40:00,34.44,34.44,34.39,34.43,390415.0,33.702,33.702,33.6531,33.6922,390415.0
2023-12-21 15:50:00,34.43,34.49,34.42,34.46,1073715.0,33.6922,33.7509,33.6824,33.7216,1073715.0
2023-12-22 09:30:00,34.55,34.63,34.53,34.58,233561.0,33.8096,33.8879,33.7901,33.839,233561.0
2023-12-22 09:40:00,34.59,34.74,34.57,34.69,106994.0,33.8488,33.9956,33.8292,33.9466,106994.0
2023-12-22 09:50:00,34.68,34.72,34.67,34.71,105426.0,33.9368,33.976,33.9271,33.9662,105426.0
2023-12-22 10:00:00,34.7,34.8,34.7,34.79,147930.0,33.9564,34.0543,33.9564,34.0445,147930.0
2023-12-22 10:10:00,34.8,34.81,34.71,34.76,178254.0,34.0543,34.0641,33.9662,34.0151,178254.0
2023-12-22 10:20:00,34.76,34.79,34.73,34.79,82586.0,34.0151,34.0445,33.9858,34.0445,82586.0
2023-12-22 10:30:00,34.79,34.8,34.71,34.73,76971.0,34.0445,34.0543,33.9662,33.9858,76971.0
2023-12-22 10:40:00,34.73,34.79,34.72,34.75,70202.0,33.9858,34.0445,33.976,34.0053,70202.0
2023-12-22 10:50:00,34.75,34.78,34.72,34.72,98349.0,34.0053,34.0347,33.976,33.976,98349.0
2023-12-22 11:00:00,34.73,34.73,34.66,34.7,135373.0,33.9858,33.9858,33.9173,33.9564,135373.0
2023-12-22 11:10:00,34.7,34.73,34.69,34.73,54394.0,33.9564,33.9858,33.9466,33.9858,54394.0
2023-12-22 11:20:00,34.72,34.73,34.67,34.68,67412.0,33.976,33.9858,33.9271,33.9368,67412.0
2023-12-22 11:30:00,34.68,34.71,34.66,34.68,41299.0,33.9368,33.9662,33.9173,33.9368,41299.0
2023-12-22 11:40:00,34.68,34.68,34.61,34.63,103513.0,33.9368,33.9368,33.8683,33.8879,103513.0
2023-12-22 11:50:00,34.63,34.67,34.62,34.63,108861.0,33.8879,33.9271,33.8781,33.8879,108861.0
2023-12-22 12:00:00,34.62,34.65,34.59,34.59,99897.0,33.8781,33.9075,33.8488,33.8488,99897.0
2023-12-22 12:10:00,34.58,34.6,34.57,34.59,65263.0,33.839,33.8586,33.8292,33.8488,65263.0
2023-12-22 12:20:00,34.59,34.62,34.56,34.61,107231.0,33.8488,33.8781,33.8194,33.8683,107231.0
2023-12-22 12:30:00,34.61,34.66,34.6,34.65,91246.0,33.8683,33.9173,33.8586,33.9075,91246.0
2023-12-22 12:40:00,34.65,34.69,34.64,34.68,132169.0,33.9075,33.9466,33.8977,33.9368,132169.0
2023-12-22 12:50:00,34.68,34.68,34.64,34.66,77973.0,33.9368,33.9368,33.8977,33.9173,77973.0
2023-12-22 13:00:00,34.66,34.72,34.65,34.72,61499.0,33.9173,33.976,33.9075,33.976,61499.0
2023-12-22 13:10:00,34.72,34.73,34.67,34.68,78428.0,33.976,33.9858,33.9271,33.9368,78428.0
2023-12-22 13:20:00,34.68,34.68,34.63,34.65,44279.0,33.9368,33.9368,33.8879,33.9075,44279.0
2023-12-22 13:30:00,34.65,34.66,34.63,34.63,36242.0,33.9075,33.9173,33.8879,33.8879,36242.0
2023-12-22 13:40:00,34.64,34.72,34.64,34.7,107746.0,33.8977,33.976,33.8977,33.9564,107746.0
2023-12-22 13:50:00,34.71,34.73,34.69,34.71,67125.0,33.9662,33.9858,33.9466,33.9662,67125.0
2023-12-22 14:00:00,34.72,34.74,34.63,34.65,54235.0,33.976,33.9956,33.8879,33.9075,54235.0
2023-12-22 14:10:00,34.66,34.69,34.61,34.63,54815.0,33.9173,33.9466,33.8683,33.8879,54815.0
2023-12-22 14:20:00,34.63,34.66,34.57,34.58,60947.0,33.8879,33.9173,33.8292,33.839,60947.0
2023-12-22 14:30:00,34.58,34.65,34.54,34.63,80618.0,33.839,33.9075,33.7998,33.8879,80618.0
2023-12-22 14:40:00,34.63,34.7,34.63,34.66,97828.0,33.8879,33.9564,33.8879,33.9173,97828.0
2023-12-22 14:50:00,34.67,34.7,34.66,34.7,99770.0,33.9271,33.9564,33.9173,33.9564,99770.0
2023-12-22 15:00:00,34.7,34.72,34.65,34.66,115882.0,33.9564,33.976,33.9075,33.9173,115882.0
2023-12-22 15:10:00,34.66,34.69,34.64,34.69,75298.0,33.9173,33.9466,33.8977,33.9466,75298.0
2023-12-22 15:20:00,34.68,34.69,34.64,34.68,112098.0,33.9368,33.9466,33.8977,33.9368,112098.0
2023-12-22 15:30:00,34.68,34.68,34.62,34.63,108039.0,33.9368,33.9368,33.8781,33.8879,108039.0
2023-12-22 15:40:00,34.62,34.67,34.6,34.64,138545.0,33.8781,33.9271,33.8586,33.8977,138545.0
2023-12-22 15:50:00,34.63,34.68,34.62,34.65,572746.0,33.8879,33.9368,33.8781,33.9075,572746.0
2023-12-26 09:30:00,34.63,34.73,34.57,34.69,136135.0,33.8879,33.9858,33.8292,33.9466,136135.0
2023-12-26 09:40:00,34.69,34.74,34.65,34.72,59541.0,33.9466,33.9956,33.9075,33.976,59541.0
2023-12-26 09:50:00,34.72,34.78,34.69,34.77,54259.0,33.976,34.0347,33.9466,34.0249,54259.0
2023-12-26 10:00:00,34.77,34.85,34.77,34.84,59897.0,34.0249,34.1032,34.0249,34.0934,59897.0
2023-12-26 10:10:00,34.84,34.87,34.81,34.82,53973.0,34.0934,34.1228,34.0641,34.0738,53973.0
2023-12-26 10:20:00,34.82,34.85,34.8,34.81,51879.0,34.0738,34.1032,34.0543,34.0641,51879.0
2023-12-26 10:30:00,34.81,34.86,34.81,34.85,33821.0,34.0641,34.113,34.0641,34.1032,33821.0
2023-12-26 10:40:00,34.84,34.86,34.82,34.83,56992.0,34.0934,34.113,34.0738,34.0836,56992.0
2023-12-26 10:50:00,34.82,34.86,34.82,34.85,44784.0,34.0738,34.113,34.0738,34.1032,44784.0
2023-12-26 11:00:00,34.85,34.87,34.83,34.87,126721.0,34.1032,34.1228,34.0836,34.1228,126721.0
2023-12-26 11:10:00,34.87,34.91,34.86,34.87,96157.0,34.1228,34.1619,34.113,34.1228,96157.0
2023-12-26 11:20:00,34.87,34.88,34.85,34.87,62488.0,34.1228,34.1326,34.1032,34.1228,62488.0
2023-12-26 11:30:00,34.87,34.88,34.85,34.86,21507.0,34.1228,34.1326,34.1032,34.113,21507.0
2023-12-26 11:40:00,34.86,34.91,34.85,34.89,56376.0,34.113,34.1619,34.1032,34.1423,56376.0
2023-12-26 11:50:00,34.88,34.93,34.87,34.93,20603.0,34.1326,34.1815,34.1228,34.1815,20603.0
2023-12-26 12:00:00,34.93,34.94,34.91,34.92,36707.0,34.1815,34.1913,34.1619,34.1717,36707.0
2023-12-26 12:10:00,34.93,34.95,34.92,34.95,28503.0,34.1815,34.2011,34.1717,34.2011,28503.0
2023-12-26 12:20:00,34.95,34.97,34.92,34.92,60004.0,34.2011,34.2206,34.1717,34.1717,60004.0
2023-12-26 12:30:00,34.91,34.92,34.9,34.91,45949.0,34.1619,34.1717,34.1521,34.1619,45949.0
2023-12-26 12:40:00,34.91,34.95,34.9,34.95,59223.0,34.1619,34.2011,34.1521,34.2011,59223.0
2023-12-26 12:50:00,34.95,34.97,34.92,34.94,100624.0,34.2011,34.2206,34.1717,34.1913,100624.0
2023-12-26 13:00:00,34.94,34.98,34.92,34.97,71844.0,34.1913,34.2304,34.1717,34.2206,71844.0
2023-12-26 13:10:00,34.98,34.99,34.96,34.99,82056.0,34.2304,34.2402,34.2108,34.2402,82056.0
2023-12-26 13:20:00,34.98,35.01,34.97,34.98,135194.0,34.2304,34.2598,34.2206,34.2304,135194.0
2023-12-26 13:30:00,34.98,34.99,34.96,34.98,83496.0,34.2304,34.2402,34.2108,34.2304,83496.0
2023-12-26 13:40:00,34.98,35.03,34.98,35.01,130124.0,34.2304,34.2793,34.2304,34.2598,130124.0
2023-12-26 13:50:00,35.01,35.01,34.94,34.98,128741.0,34.2598,34.2598,34.1913,34.2304,128741.0
2023-12-26 14:00:00,34.98,34.99,34.97,34.98,107818.0,34.2304,34.2402,34.2206,34.2304,107818.0
2023-12-26 14:10:00,34.99,35.01,34.98,35.01,102826.0,34.2402,34.2598,34.2304,34.2598,102826.0
2023-12-26 14:20:00,35.01,35.03,35.0,35.02,104262.0,34.2598,34.2793,34.25,34.2696,104262.0
2023-12-26 14:30:00,35.02,35.05,35.01,35.02,107865.0,34.2696,34.2989,34.2598,34.2696,107865.0
2023-12-26 14:40:00,35.02,35.06,35.02,35.05,100951.0,34.2696,34.3087,34.2696,34.2989,100951.0
2023-12-26 14:50:00,35.06,35.09,35.04,35.05,196070.0,34.3087,34.3381,34.2891,34.2989,196070.0
2023-12-26 15:00:00,35.05,35.05,34.99,35.0,122486.0,34.2989,34.2989,34.2402,34.25,122486.0
2023-12-26 15:10:00,35.0,35.01,34.98,34.98,94731.0,34.25,34.2598,34.2304,34.2304,94731.0
2023-12-26 15:20:00,34.98,35.06,34.98,35.02,144897.0,34.2304,34.3087,34.2304,34.2696,144897.0
2023-12-26 15:30:00,35.03,35.04,35.01,35.02,133568.0,34.2793,34.2891,34.2598,34.2696,133568.0
2023-12-26 15:40:00,35.02,35.06,35.01,35.01,166658.0,34.2696,34.3087,34.2598,34.2598,166658.0
2023-12-26 15:50:00,35.01,35.02,34.93,34.96,636052.0,34.2598,34.2696,34.1815,34.2108,636052.0
2023-12-27 09:30:00,34.77,34.89,34.67,34.73,359038.0,34.0249,34.1423,33.9271,33.9858,359038.0
2023-12-27 09:40:00,34.73,34.75,34.68,34.73,331986.0,33.9858,34.0053,33.9368,33.9858,331986.0
2023-12-27 09:50:00,34.73,34.8,34.66,34.66,389361.0,33.9858,34.0543,33.9173,33.9173,389361.0
2023-12-27 10:00:00,34.66,34.75,34.66,34.7,157375.0,33.9173,34.0053,33.9173,33.9564,157375.0
2023-12-27 10:10:00,34.7,34.75,34.68,34.69,235977.0,33.9564,34.0053,33.9368,33.9466,235977.0
2023-12-27 10:20:00,34.69,34.77,34.67,34.73,230450.0,33.9466,34.0249,33.9271,33.9858,230450.0
2023-12-27 10:30:00,34.73,34.74,34.7,34.72,250395.0,33.9858,33.9956,33.9564,33.976,250395.0
2023-12-27 10:40:00,34.72,34.78,34.72,34.74,165876.0,33.976,34.0347,33.976,33.9956,165876.0
2023-12-27 10:50:00,34.74,34.75,34.67,34.67,145249.0,33.9956,34.0053,33.9271,33.9271,145249.0
2023-12-27 11:00:00,34.67,34.68,34.62,34.63,196983.0,33.9271,33.9368,33.8781,33.8879,196983.0
2023-12-27 11:10:00,34.62,34.66,34.6,34.64,149068.0,33.8781,33.9173,33.8586,33.8977,149068.0
2023-12-27 11:20:00,34.64,34.65,34.58,34.59,162547.0,33.8977,33.9075,33.839,33.8488,162547.0
2023-12-27 11:30:00,34.59,34.64,34.57,34.61,181299.0,33.8488,33.8977,33.8292,33.8683,181299.0
2023-12-27 11:40:00,34.62,34.71,34.61,34.69,128650.0,33.8781,33.9662,33.8683,33.9466,128650.0
2023-12-27 11:50:00,34.69,34.75,34.68,34.73,43863.0,33.9466,34.0053,33.9368,33.9858,43863.0
2023-12-27 12:00:00,34.74,34.75,34.71,34.74,73540.0,33.9956,34.0053,33.9662,33.9956,73540.0
2023-12-27 12:10:00,34.74,34.75,34.72,34.73,87389.0,33.9956,34.0053,33.976,33.9858,87389.0
2023-12-27 12:20:00,34.73,34.77,34.73,34.76,56487.0,33.9858,34.0249,33.9858,34.0151,56487.0
2023-12-27 12:30:00,34.76,34.8,34.75,34.78,75039.0,34.0151,34.0543,34.0053,34.0347,75039.0
2023-12-27 12:40:00,34.78,34.78,34.71,34.72,144822.0,34.0347,34.0347,33.9662,33.976,144822.0
2023-12-27 12:50:00,34.72,34.74,34.71,34.73,82322.0,33.976,33.9956,33.9662,33.9858,82322.0
2023-12-27 13:00:00,34.74,34.82,34.73,34.81,109077.0,33.9956,34.0738,33.9858,34.0641,109077.0
2023-12-27 13:10:00,34.81,34.84,34.77,34.8,108689.0,34.0641,34.0934,34.0249,34.0543,108689.0
2023-12-27 13:20:00,34.8,34.82,34.78,34.79,46945.0,34.0543,34.0738,34.0347,34.0445,46945.0
2023-12-27 13:30:00,34.79,34.79,34.75,34.76,99163.0,34.0445,34.0445,34.0053,34.0151,99163.0
2023-12-27 13:40:00,34.76,34.77,34.71,34.71,91266.0,34.0151,34.0249,33.9662,33.9662,91266.0
2023-12-27 13:50:00,34.71,34.72,34.66,34.66,149327.0,33.9662,33.976,33.9173,33.9173,149327.0
2023-12-27 14:00:00,34.66,34.66,34.56,34.61,144478.0,33.9173,33.9173,33.8194,33.8683,144478.0
2023-12-27 14:10:00,34.62,34.62,34.57,34.61,107474.0,33.8781,33.8781,33.8292,33.8683,107474.0
2023-12-27 14:20:00,34.61,34.68,34.61,34.67,97645.0,33.8683,33.9368,33.8683,33.9271,97645.0
2023-12-27 14:30:00,34.66,34.67,34.62,34.63,103668.0,33.9173,33.9271,33.8781,33.8879,103668.0
2023-12-27 14:40:00,34.63,34.65,34.61,34.65,70531.0,33.8879,33.9075,33.8683,33.9075,70531.0
2023-12-27 14:50:00,34.65,34.66,34.61,34.65,241129.0,33.9075,33.9173,33.8683,33.9075,241129.0
2023-12-27 15:00:00,34.65,34.67,34.62,34.67,127305.0,33.9075,33.9271,33.8781,33.9271,127305.0
2023-12-27 15:10:00,34.67,34.69,34.66,34.68,122518.0,33.9271,33.9466,33.9173,33.9368,122518.0
2023-12-27 15:20:00,34.68,34.68,34.62,34.64,143528.0,33.9368,33.9368,33.8781,33.8977,143528.0
2023-12-27 15:30:00,34.64,34.66,34.62,34.64,111835.0,33.8977,33.9173,33.8781,33.8977,111835.0
2023-12-27 15:40:00,34.64,34.65,34.57,34.59,229731.0,33.8977,33.9075,33.8292,33.8488,229731.0
2023-12-27 15:50:00,34.59,34.66,34.57,34.65,848188.0,33.8488,33.9173,33.8292,33.9075,848188.0
2023-12-28 09:30:00,34.72,34.82,34.66,34.75,146699.0,33.976,34.0738,33.9173,34.0053,146699.0
2023-12-28 09:40:00,34.75,34.77,34.64,34.73,48080.0,34.0053,34.0249,33.8977,33.9858,48080.0
2023-12-28 09:50:00,34.72,34.77,34.69,34.74,88191.0,33.976,34.0249,33.9466,33.9956,88191.0
2023-12-28 10:00:00,34.73,34.74,34.67,34.68,66007.0,33.9858,33.9956,33.9271,33.9368,66007.0
2023-12-28 10:10:00,34.68,34.72,34.66,34.72,56847.0,33.9368,33.976,33.9173,33.976,56847.0
2023-12-28 10:20:00,34.71,34.72,34.69,34.7,40695.0,33.9662,33.976,33.9466,33.9564,40695.0
2023-12-28 10:30:00,34.7,34.71,34.68,34.7,63831.0,33.9564,33.9662,33.9368,33.9564,63831.0
2023-12-28 10:40:00,34.7,34.71,34.65,34.68,71535.0,33.9564,33.9662,33.9075,33.9368,71535.0
2023-12-28 10:50:00,34.68,34.68,34.61,34.63,77457.0,33.9368,33.9368,33.8683,33.8879,77457.0
2023-12-28 11:00:00,34.62,34.64,34.6,34.64,73206.0,33.8781,33.8977,33.8586,33.8977,73206.0
2023-12-28 11:10:00,34.64,34.67,34.63,34.65,74848.0,33.8977,33.9271,33.8879,33.9075,74848.0
2023-12-28 11:20:00,34.65,34.69,34.63,34.67,45714.0,33.9075,33.9466,33.8879,33.9271,45714.0
2023-12-28 11:30:00,34.67,34.69,34.65,34.68,48494.0,33.9271,33.9466,33.9075,33.9368,48494.0
2023-12-28 11:40:00,34.68,34.71,34.67,34.67,53007.0,33.9368,33.9662,33.9271,33.9271,53007.0
2023-12-28 11:50:00,34.68,34.69,34.66,34.66,37831.0,33.9368,33.9466,33.9173,33.9173,37831.0
2023-12-28 12:00:00,34.66,34.72,34.66,34.7,69737.0,33.9173,33.976,33.9173,33.9564,69737.0
2023-12-28 12:10:00,34.7,34.71,34.67,34.7,49359.0,33.9564,33.9662,33.9271,33.9564,49359.0
2023-12-28 12:20:00,34.71,34.72,34.69,34.69,65433.0,33.9662,33.976,33.9466,33.9466,65433.0
2023-12-28 12:30:00,34.7,34.73,34.69,34.72,103270.0,33.9564,33.9858,33.9466,33.976,103270.0
2023-12-28 12:40:00,34.72,34.73,34.7,34.72,65016.0,33.976,33.9858,33.9564,33.976,65016.0
2023-12-28 12:50:00,34.72,34.73,34.69,34.7,38996.0,33.976,33.9858,33.9466,33.9564,38996.0
2023-12-28 13:00:00,34.69,34.7,34.62,34.7,70400.0,33.9466,33.9564,33.8781,33.9564,70400.0
2023-12-28 13:10:00,34.69,34.7,34.67,34.7,50945.0,33.9466,33.9564,33.9271,33.9564,50945.0
2023-12-28 13:20:00,34.7,34.72,34.69,34.72,32249.0,33.9564,33.976,33.9466,33.976,32249.0
2023-12-28 13:30:00,34.72,34.76,34.71,34.73,85157.0,33.976,34.0151,33.9662,33.9858,85157.0
2023-12-28 13:40:00,34.73,34.73,34.69,34.71,42616.0,33.9858,33.9858,33.9466,33.9662,42616.0
2023-12-28 13:50:00,34.7,34.74,34.7,34.72,75365.0,33.9564,33.9956,33.9564,33.976,75365.0
2023-12-28 14:00:00,34.72,34.74,34.7,34.73,53138.0,33.976,33.9956,33.9564,33.9858,53138.0
2023-12-28 14:10:00,34.72,34.75,34.72,34.73,55487.0,33.976,34.0053,33.976,33.9858,55487.0
2023-12-28 14:20:00,34.73,34.75,34.72,34.74,55746.0,33.9858,34.0053,33.976,33.9956,55746.0
2023-12-28 14:30:00,34.73,34.77,34.73,34.74,57735.0,33.9858,34.0249,33.9858,33.9956,57735.0
2023-12-28 14:40:00,34.75,34.76,34.73,34.76,42102.0,34.0053,34.0151,33.9858,34.0151,42102.0
2023-12-28 14:50:00,34.76,34.77,34.73,34.76,85595.0,34.0151,34.0249,33.9858,34.0151,85595.0
2023-12-28 15:00:00,34.76,34.79,34.74,34.79,95839.0,34.0151,34.0445,33.9956,34.0445,95839.0
2023-12-28 15:10:00,34.79,34.79,34.72,34.77,105874.0,34.0445,34.0445,33.976,34.0249,105874.0
2023-12-28 15:20:00,34.77,34.78,34.73,34.75,95466.0,34.0249,34.0347,33.9858,34.0053,95466.0
2023-12-28 15:30:00,34.76,34.78,34.74,34.77,77782.0,34.0151,34.0347,33.9956,34.0249,77782.0
2023-12-28 15:40:00,34.77,34.8,34.75,34.76,137892.0,34.0249,34.0543,34.0053,34.0151,137892.0
2023-12-28 15:50:00,34.75,34.77,34.72,34.73,776702.0,34.0053,34.0249,33.976,33.9858,776702.0
2023-12-29 09:30:00,34.69,34.74,34.6,34.71,193011.0,33.9466,33.9956,33.8586,33.9662,193011.0
2023-12-29 09:40:00,34.71,34.74,34.68,34.68,51402.0,33.9662,33.9956,33.9368,33.9368,51402.0
2023-12-29 09:50:00,34.69,34.74,34.66,34.73,65492.0,33.9466,33.9956,33.9173,33.9858,65492.0
2023-12-29 10:00:00,34.73,34.78,34.73,34.75,82125.0,33.9858,34.0347,33.9858,34.0053,82125.0
2023-12-29 10:10:00,34.76,34.77,34.71,34.75,35557.0,34.0151,34.0249,33.9662,34.0053,35557.0
2023-12-29 10:20:00,34.75,34.76,34.72,34.73,40987.0,34.0053,34.0151,33.976,33.9858,40987.0
2023-12-29 10:30:00,34.74,34.74,34.68,34.73,98656.0,33.9956,33.9956,33.9368,33.9858,98656.0
2023-12-29 10:40:00,34.73,34.74,34.64,34.71,109801.0,33.9858,33.9956,33.8977,33.9662,109801.0
2023-12-29 10:50:00,34.72,34.73,34.68,34.73,39110.0,33.976,33.9858,33.9368,33.9858,39110.0
2023-12-29 11:00:00,34.73,34.76,34.72,34.73,93055.0,33.9858,34.0151,33.976,33.9858,93055.0
2023-12-29 11:10:00,34.73,34.73,34.63,34.69,76708.0,33.9858,33.9858,33.8879,33.9466,76708.0
2023-12-29 11:20:00,34.69,34.69,34.63,34.63,39532.0,33.9466,33.9466,33.8879,33.8879,39532.0
2023-12-29 11:30:00,34.63,34.65,34.6,34.63,40378.0,33.8879,33.9075,33.8586,33.8879,40378.0
2023-12-29 11:40:00,34.62,34.66,34.62,34.63,55037.0,33.8781,33.9173,33.8781,33.8879,55037.0
2023-12-29 11:50:00,34.63,34.64,34.57,34.58,64369.0,33.8879,33.8977,33.8292,33.839,64369.0
2023-12-29 12:00:00,34.59,34.63,34.58,34.58,49274.0,33.8488,33.8879,33.839,33.839,49274.0
2023-12-29 12:10:00,34.59,34.61,34.55,34.61,91543.0,33.8488,33.8683,33.8096,33.8683,91543.0
2023-12-29 12:20:00,34.6,34.63,34.57,34.61,78103.0,33.8586,33.8879,33.8292,33.8683,78103.0
2023-12-29 12:30:00,34.61,34.66,34.6,34.65,59189.0,33.8683,33.9173,33.8586,33.9075,59189.0
2023-12-29 12:40:00,34.65,34.67,34.61,34.62,100856.0,33.9075,33.9271,33.8683,33.8781,100856.0
2023-12-29 12:50:00,34.61,34.67,34.61,34.66,59166.0,33.8683,33.9271,33.8683,33.9173,59166.0
2023-12-29 13:00:00,34.66,34.68,34.65,34.67,77654.0,33.9173,33.9368,33.9075,33.9271,77654.0
2023-12-29 13:10:00,34.66,34.67,34.61,34.62,78960.0,33.9173,33.9271,33.8683,33.8781,78960.0
2023-12-29 13:20:00,34.62,34.63,34.6,34.62,33772.0,33.8781,33.8879,33.8586,33.8781,33772.0
2023-12-29 13:30:00,34.62,34.69,34.61,34.68,71926.0,33.8781,33.9466,33.8683,33.9368,71926.0
2023-12-29 13:40:00,34.68,34.72,34.67,34.72,53331.0,33.9368,33.976,33.9271,33.976,53331.0
2023-12-29 13:50:00,34.71,34.73,34.66,34.66,41863.0,33.9662,33.9858,33.9173,33.9173,41863.0
2023-12-29 14:00:00,34.67,34.7,34.67,34.68,64787.0,33.9271,33.9564,33.9271,33.9368,64787.0
2023-12-29 14:10:00,34.68,34.72,34.66,34.72,44513.0,33.9368,33.976,33.9173,33.976,44513.0
2023-12-29 14:20:00,34.72,34.74,34.7,34.72,68643.0,33.976,33.9956,33.9564,33.976,68643.0
2023-12-29 14:30:00,34.72,34.74,34.71,34.72,46799.0,33.976,33.9956,33.9662,33.976,46799.0
2023-12-29 14:40:00,34.72,34.72,34.69,34.7,70062.0,33.976,33.976,33.9466,33.9564,70062.0
2023-12-29 14:50:00,34.7,34.73,34.69,34.73,64025.0,33.9564,33.9858,33.9466,33.9858,64025.0
2023-12-29 15:00:00,34.73,34.78,34.7,34.76,93898.0,33.9858,34.0347,33.9564,34.0151,93898.0
2023-12-29 15:10:00,34.76,34.77,34.71,34.72,96810.0,34.0151,34.0249,33.9662,33.976,96810.0
2023-12-29 15:20:00,34.71,34.77,34.7,34.76,110022.0,33.9662,34.0249,33.9564,34.0151,110022.0
2023-12-29 15:30:00,34.76,34.77,34.72,34.73,80093.0,34.0151,34.0249,33.976,33.9858,80093.0
2023-12-29 15:40:00,34.73,34.75,34.7,34.7,137851.0,33.9858,34.0053,33.9564,33.9564,137851.0
2023-12-29 15:50:00,34.7,34.72,34.63,34.68,1157133.0,33.9564,33.976,33.8879,33.9368,1157133.0
2024-01-02 09:30:00,34.64,34.8,34.51,34.72,312445.0,33.8977,34.0543,33.7705,33.976,312445.0
2024-01-02 09:40:00,34.72,34.89,34.72,34.82,155838.0,33.976,34.1423,33.976,34.0738,155838.0
2024-01-02 09:50:00,34.82,34.96,34.81,34.95,310454.0,34.0738,34.2108,34.0641,34.2011,310454.0
2024-01-02 10:00:00,34.95,34.98,34.81,34.83,158024.0,34.2011,34.2304,34.0641,34.0836,158024.0
2024-01-02 10:10:00,34.83,34.86,34.78,34.84,117100.0,34.0836,34.113,34.0347,34.0934,117100.0
2024-01-02 10:20:00,34.84,34.85,34.74,34.8,64795.0,34.0934,34.1032,33.9956,34.0543,64795.0
2024-01-02 10:30:00,34.8,34.81,34.7,34.73,179254.0,34.0543,34.0641,33.9564,33.9858,179254.0
2024-01-02 10:40:00,34.72,34.77,34.71,34.73,198613.0,33.976,34.0249,33.9662,33.9858,198613.0
2024-01-02 10:50:00,34.73,34.76,34.65,34.66,99636.0,33.9858,34.0151,33.9075,33.9173,99636.0
2024-01-02 11:00:00,34.65,34.69,34.64,34.69,167769.0,33.9075,33.9466,33.8977,33.9466,167769.0
2024-01-02 11:10:00,34.69,34.74,34.67,34.69,280252.0,33.9466,33.9956,33.9271,33.9466,280252.0
2024-01-02 11:20:00,34.69,34.69,34.64,34.68,95290.0,33.9466,33.9466,33.8977,33.9368,95290.0
2024-01-02 11:30:00,34.68,34.7,34.67,34.7,78002.0,33.9368,33.9564,33.9271,33.9564,78002.0
2024-01-02 11:40:00,34.7,34.78,34.69,34.77,128012.0,33.9564,34.0347,33.9466,34.0249,128012.0
2024-01-02 11:50:00,34.77,34.78,34.7,34.72,156569.0,34.0249,34.0347,33.9564,33.976,156569.0
2024-01-02 12:00:00,34.72,34.76,34.69,34.76,152605.0,33.976,34.0151,33.9466,34.0151,152605.0
2024-01-02 12:10:00,34.76,34.8,34.71,34.75,141526.0,34.0151,34.0543,33.9662,34.0053,141526.0
2024-01-02 12:20:00,34.75,34.75,34.64,34.67,273291.0,34.0053,34.0053,33.8977,33.9271,273291.0
2024-01-02 12:30:00,34.67,34.68,34.58,34.61,116183.0,33.9271,33.9368,33.839,33.8683,116183.0
2024-01-02 12:40:00,34.61,34.65,34.58,34.65,195547.0,33.8683,33.9075,33.839,33.9075,195547.0
2024-01-02 12:50:00,34.65,34.67,34.62,34.66,86903.0,33.9075,33.9271,33.8781,33.9173,86903.0
2024-01-02 13:00:00,34.65,34.7,34.64,34.7,61839.0,33.9075,33.9564,33.8977,33.9564,61839.0
2024-01-02 13:10:00,34.7,34.73,34.68,34.7,143160.0,33.9564,33.9858,33.9368,33.9564,143160.0
2024-01-02 13:20:00,34.7,34.74,34.69,34.71,76530.0,33.9564,33.9956,33.9466,33.9662,76530.0
2024-01-02 13:30:00,34.7,34.72,34.66,34.7,63944.0,33.9564,33.976,33.9173,33.9564,63944.0
2024-01-02 13:40:00,34.7,34.73,34.66,34.67,76588.0,33.9564,33.9858,33.9173,33.9271,76588.0
2024-01-02 13:50:00,34.67,34.68,34.62,34.63,114475.0,33.9271,33.9368,33.8781,33.8879,114475.0
2024-01-02 14:00:00,34.63,34.65,34.61,34.65,96433.0,33.8879,33.9075,33.8683,33.9075,96433.0
2024-01-02 14:10:00,34.65,34.67,34.63,34.65,84963.0,33.9075,33.9271,33.8879,33.9075,84963.0
2024-01-02 14:20:00,34.65,34.66,34.59,34.61,121637.0,33.9075,33.9173,33.8488,33.8683,121637.0
2024-01-02 14:30:00,34.6,34.63,34.59,34.59,111861.0,33.8586,33.8879,33.8488,33.8488,111861.0
2024-01-02 14:40:00,34.6,34.63,34.58,34.61,141394.0,33.8586,33.8879,33.839,33.8683,141394.0
2024-01-02 14:50:00,34.61,34.61,34.57,34.57,105314.0,33.8683,33.8683,33.8292,33.8292,105314.0
2024-01-02 15:00:00,34.57,34.58,34.5,34.52,136270.0,33.8292,33.839,33.7607,33.7803,136270.0
2024-01-02 15:10:00,34.52,34.52,34.47,34.5,124080.0,33.7803,33.7803,33.7313,33.7607,124080.0
2024-01-02 15:20:00,34.5,34.51,34.47,34.49,140129.0,33.7607,33.7705,33.7313,33.7509,140129.0
2024-01-02 15:30:00,34.5,34.51,34.47,34.48,152898.0,33.7607,33.7705,33.7313,33.7411,152898.0
2024-01-02 15:40:00,34.48,34.52,34.45,34.52,271803.0,33.7411,33.7803,33.7118,33.7803,271803.0
2024-01-02 15:50:00,34.52,34.62,34.51,34.61,845221.0,33.7803,33.8781,33.7705,33.8683,845221.0
2024-01-03 09:30:00,34.64,34.75,34.54,34.55,289632.0,33.8977,34.0053,33.7998,33.8096,289632.0
2024-01-03 09:40:00,34.55,34.71,34.52,34.66,227280.0,33.8096,33.9662,33.7803,33.9173,227280.0
2024-01-03 09:50:00,34.66,34.73,34.64,34.71,136281.0,33.9173,33.9858,33.8977,33.9662,136281.0
2024-01-03 10:00:00,34.7,34.89,34.67,34.86,280412.0,33.9564,34.1423,33.9271,34.113,280412.0
2024-01-03 10:10:00,34.86,34.89,34.79,34.88,195815.0,34.113,34.1423,34.0445,34.1326,195815.0
2024-01-03 10:20:00,34.89,34.92,34.76,34.77,334364.0,34.1423,34.1717,34.0151,34.0249,334364.0
2024-01-03 10:30:00,34.77,34.77,34.55,34.56,148926.0,34.0249,34.0249,33.8096,33.8194,148926.0
2024-01-03 10:40:00,34.56,34.6,34.54,34.57,224568.0,33.8194,33.8586,33.7998,33.8292,224568.0
2024-01-03 10:50:00,34.56,34.64,34.52,34.59,160936.0,33.8194,33.8977,33.7803,33.8488,160936.0
2024-01-03 11:00:00,34.6,34.65,34.59,34.65,135586.0,33.8586,33.9075,33.8488,33.9075,135586.0
2024-01-03 11:10:00,34.65,34.66,34.6,34.62,104432.0,33.9075,33.9173,33.8586,33.8781,104432.0
2024-01-03 11:20:00,34.62,34.7,34.59,34.7,89052.0,33.8781,33.9564,33.8488,33.9564,89052.0
2024-01-03 11:30:00,34.7,34.71,34.64,34.68,91957.0,33.9564,33.9662,33.8977,33.9368,91957.0
2024-01-03 11:40:00,34.68,34.76,34.67,34.76,88046.0,33.9368,34.0151,33.9271,34.0151,88046.0
2024-01-03 11:50:00,34.76,34.79,34.71,34.73,85215.0,34.0151,34.0445,33.9662,33.9858,85215.0
2024-01-03 12:00:00,34.73,34.74,34.71,34.72,83751.0,33.9858,33.9956,33.9662,33.976,83751.0
2024-01-03 12:10:00,34.71,34.75,34.66,34.73,178388.0,33.9662,34.0053,33.9173,33.9858,178388.0
2024-01-03 12:20:00,34.73,34.79,34.73,34.79,175743.0,33.9858,34.0445,33.9858,34.0445,175743.0
2024-01-03 12:30:00,34.79,34.8,34.76,34.78,73468.0,34.0445,34.0543,34.0151,34.0347,73468.0
2024-01-03 12:40:00,34.79,34.83,34.78,34.82,97954.0,34.0445,34.0836,34.0347,34.0738,97954.0
2024-01-03 12:50:00,34.81,34.86,34.8,34.84,65593.0,34.0641,34.113,34.0543,34.0934,65593.0
2024-01-03 13:00:00,34.84,34.88,34.81,34.86,85129.0,34.0934,34.1326,34.0641,34.113,85129.0
2024-01-03 13:10:00,34.86,34.88,34.84,34.84,63455.0,34.113,34.1326,34.0934,34.0934,63455.0
2024-01-03 13:20:00,34.84,34.86,34.82,34.84,58689.0,34.0934,34.113,34.0738,34.0934,58689.0
2024-01-03 13:30:00,34.84,34.86,34.82,34.85,74710.0,34.0934,34.113,34.0738,34.1032,74710.0
2024-01-03 13:40:00,34.84,34.86,34.83,34.86,71342.0,34.0934,34.113,34.0836,34.113,71342.0
2024-01-03 13:50:00,34.86,34.86,34.83,34.84,75806.0,34.113,34.113,34.0836,34.0934,75806.0
2024-01-03 14:00:00,34.84,34.9,34.77,34.81,124062.0,34.0934,34.1521,34.0249,34.0641,124062.0
2024-01-03 14:10:00,34.82,34.84,34.75,34.79,174997.0,34.0738,34.0934,34.0053,34.0445,174997.0
2024-01-03 14:20:00,34.8,34.83,34.74,34.81,158593.0,34.0543,34.0836,33.9956,34.0641,158593.0
2024-01-03 14:30:00,34.81,34.84,34.78,34.8,117782.0,34.0641,34.0934,34.0347,34.0543,117782.0
2024-01-03 14:40:00,34.8,34.84,34.77,34.82,144835.0,34.0543,34.0934,34.0249,34.0738,144835.0
2024-01-03 14:50:00,34.83,34.83,34.76,34.77,112710.0,34.0836,34.0836,34.0151,34.0249,112710.0
2024-01-03 15:00:00,34.77,34.78,34.7,34.73,126246.0,34.0249,34.0347,33.9564,33.9858,126246.0
2024-01-03 15:10:00,34.73,34.75,34.71,34.73,168073.0,33.9858,34.0053,33.9662,33.9858,168073.0
2024-01-03 15:20:00,34.73,34.74,34.7,34.74,240437.0,33.9858,33.9956,33.9564,33.9956,240437.0
2024-01-03 15:30:00,34.73,34.79,34.73,34.75,215974.0,33.9858,34.0445,33.9858,34.0053,215974.0
2024-01-03 15:40:00,34.75,34.76,34.66,34.66,432594.0,34.0053,34.0151,33.9173,33.9173,432594.0
2024-01-03 15:50:00,34.66,34.72,34.62,34.67,1352432.0,33.9173,33.976,33.8781,33.9271,1352432.0
2024-01-04 09:30:00,34.59,34.87,34.5,34.82,319769.0,33.8488,34.1228,33.7607,34.0738,319769.0
2024-01-04 09:40:00,34.81,34.87,34.72,34.75,171411.0,34.0641,34.1228,33.976,34.0053,171411.0
2024-01-04 09:50:00,34.74,34.84,34.74,34.83,65980.0,33.9956,34.0934,33.9956,34.0836,65980.0
2024-01-04 10:00:00,34.84,34.97,34.82,34.93,177862.0,34.0934,34.2206,34.0738,34.1815,177862.0
2024-01-04 10:10:00,34.94,34.98,34.91,34.91,114526.0,34.1913,34.2304,34.1619,34.1619,114526.0
2024-01-04 10:20:00,34.91,34.92,34.85,34.87,97249.0,34.1619,34.1717,34.1032,34.1228,97249.0
2024-01-04 10:30:00,34.88,34.89,34.85,34.86,113253.0,34.1326,34.1423,34.1032,34.113,113253.0
2024-01-04 10:40:00,34.86,34.94,34.86,34.91,84101.0,34.113,34.1913,34.113,34.1619,84101.0
2024-01-04 10:50:00,34.91,34.92,34.87,34.9,100878.0,34.1619,34.1717,34.1228,34.1521,100878.0
2024-01-04 11:00:00,34.9,34.91,34.82,34.86,204961.0,34.1521,34.1619,34.0738,34.113,204961.0
2024-01-04 11:10:00,34.87,34.95,34.86,34.9,191593.0,34.1228,34.2011,34.113,34.1521,191593.0
2024-01-04 11:20:00,34.91,34.98,34.9,34.95,99204.0,34.1619,34.2304,34.1521,34.2011,99204.0
2024-01-04 11:30:00,34.95,34.97,34.92,34.95,129805.0,34.2011,34.2206,34.1717,34.2011,129805.0
2024-01-04 11:40:00,34.95,34.96,34.91,34.93,99984.0,34.2011,34.2108,34.1619,34.1815,99984.0
2024-01-04 11:50:00,34.92,34.93,34.86,34.88,88010.0,34.1717,34.1815,34.113,34.1326,88010.0
2024-01-04 12:00:00,34.87,34.88,34.78,34.8,141863.0,34.1228,34.1326,34.0347,34.0543,141863.0
2024-01-04 12:10:00,34.8,34.81,34.75,34.8,67755.0,34.0543,34.0641,34.0053,34.0543,67755.0
2024-01-04 12:20:00,34.79,34.87,34.78,34.86,73142.0,34.0445,34.1228,34.0347,34.113,73142.0
2024-01-04 12:30:00,34.86,34.86,34.8,34.84,88807.0,34.113,34.113,34.0543,34.0934,88807.0
2024-01-04 12:40:00,34.84,34.87,34.8,34.86,62089.0,34.0934,34.1228,34.0543,34.113,62089.0
2024-01-04 12:50:00,34.86,34.87,34.82,34.86,50257.0,34.113,34.1228,34.0738,34.113,50257.0
2024-01-04 13:00:00,34.86,34.86,34.81,34.81,106423.0,34.113,34.113,34.0641,34.0641,106423.0
2024-01-04 13:10:00,34.81,34.82,34.77,34.79,47694.0,34.0641,34.0738,34.0249,34.0445,47694.0
2024-01-04 13:20:00,34.79,34.81,34.78,34.8,47552.0,34.0445,34.0641,34.0347,34.0543,47552.0
2024-01-04 13:30:00,34.79,34.81,34.77,34.8,76038.0,34.0445,34.0641,34.0249,34.0543,76038.0
2024-01-04 13:40:00,34.8,34.82,34.77,34.8,72517.0,34.0543,34.0738,34.0249,34.0543,72517.0
2024-01-04 13:50:00,34.8,34.82,34.78,34.79,58237.0,34.0543,34.0738,34.0347,34.0445,58237.0
2024-01-04 14:00:00,34.79,34.84,34.78,34.81,70408.0,34.0445,34.0934,34.0347,34.0641,70408.0
2024-01-04 14:10:00,34.81,34.82,34.78,34.8,71996.0,34.0641,34.0738,34.0347,34.0543,71996.0
2024-01-04 14:20:00,34.8,34.84,34.79,34.83,50518.0,34.0543,34.0934,34.0445,34.0836,50518.0
2024-01-04 14:30:00,34.83,34.83,34.8,34.8,63092.0,34.0836,34.0836,34.0543,34.0543,63092.0
2024-01-04 14:40:00,34.81,34.83,34.78,34.83,74185.0,34.0641,34.0836,34.0347,34.0836,74185.0
2024-01-04 14:50:00,34.83,34.86,34.82,34.83,82763.0,34.0836,34.113,34.0738,34.0836,82763.0
2024-01-04 15:00:00,34.83,34.83,34.78,34.83,107570.0,34.0836,34.0836,34.0347,34.0836,107570.0
2024-01-04 15:10:00,34.83,34.83,34.77,34.8,125573.0,34.0836,34.0836,34.0249,34.0543,125573.0
2024-01-04 15:20:00,34.8,34.81,34.76,34.8,84982.0,34.0543,34.0641,34.0151,34.0543,84982.0
2024-01-04 15:30:00,34.8,34.84,34.79,34.83,133280.0,34.0543,34.0934,34.0445,34.0836,133280.0
2024-01-04 15:40:00,34.83,34.85,34.78,34.79,180000.0,34.0836,34.1032,34.0347,34.0445,180000.0
2024-01-04 15:50:00,34.79,34.79,34.7,34.73,968232.0,34.0445,34.0445,33.9564,33.9858,968232.0
2024-01-05 09:30:00,34.68,34.77,34.66,34.67,166811.0,33.9368,34.0249,33.9173,33.9271,166811.0
2024-01-05 09:40:00,34.67,34.76,34.67,34.7,104488.0,33.9271,34.0151,33.9271,33.9564,104488.0
2024-01-05 09:50:00,34.7,34.74,34.65,34.7,92781.0,33.9564,33.9956,33.9075,33.9564,92781.0
2024-01-05 10:00:00,34.73,34.9,34.73,34.9,89369.0,33.9858,34.1521,33.9858,34.1521,89369.0
2024-01-05 10:10:00,34.9,34.92,34.78,34.81,152774.0,34.1521,34.1717,34.0347,34.0641,152774.0
2024-01-05 10:20:00,34.81,34.85,34.79,34.82,70167.0,34.0641,34.1032,34.0445,34.0738,70167.0
2024-01-05 10:30:00,34.82,34.84,34.79,34.8,89355.0,34.0738,34.0934,34.0445,34.0543,89355.0
2024-01-05 10:40:00,34.8,34.84,34.78,34.8,74248.0,34.0543,34.0934,34.0347,34.0543,74248.0
2024-01-05 10:50:00,34.8,34.86,34.78,34.8,94559.0,34.0543,34.113,34.0347,34.0543,94559.0
2024-01-05 11:00:00,34.8,34.82,34.74,34.78,154933.0,34.0543,34.0738,33.9956,34.0347,154933.0
2024-01-05 11:10:00,34.77,34.81,34.71,34.72,113798.0,34.0249,34.0641,33.9662,33.976,113798.0
2024-01-05 11:20:00,34.72,34.73,34.65,34.69,147636.0,33.976,33.9858,33.9075,33.9466,147636.0
2024-01-05 11:30:00,34.68,34.71,34.65,34.67,143311.0,33.9368,33.9662,33.9075,33.9271,143311.0
2024-01-05 11:40:00,34.67,34.7,34.66,34.69,68988.0,33.9271,33.9564,33.9173,33.9466,68988.0
2024-01-05 11:50:00,34.7,34.71,34.66,34.69,62814.0,33.9564,33.9662,33.9173,33.9466,62814.0
2024-01-05 12:00:00,34.69,34.69,34.59,34.59,69801.0,33.9466,33.9466,33.8488,33.8488,69801.0
2024-01-05 12:10:00,34.59,34.63,34.56,34.61,103382.0,33.8488,33.8879,33.8194,33.8683,103382.0
2024-01-05 12:20:00,34.61,34.63,34.59,34.61,45316.0,33.8683,33.8879,33.8488,33.8683,45316.0
2024-01-05 12:30:00,34.61,34.64,34.57,34.6,45995.0,33.8683,33.8977,33.8292,33.8586,45995.0
2024-01-05 12:40:00,34.61,34.64,34.6,34.62,36200.0,33.8683,33.8977,33.8586,33.8781,36200.0
2024-01-05 12:50:00,34.62,34.67,34.61,34.66,72246.0,33.8781,33.9271,33.8683,33.9173,72246.0
2024-01-05 13:00:00,34.65,34.65,34.59,34.61,45884.0,33.9075,33.9075,33.8488,33.8683,45884.0
2024-01-05 13:10:00,34.61,34.62,34.57,34.58,74253.0,33.8683,33.8781,33.8292,33.839,74253.0
2024-01-05 13:20:00,34.58,34.66,34.58,34.66,78983.0,33.839,33.9173,33.839,33.9173,78983.0
2024-01-05 13:30:00,34.65,34.72,34.64,34.71,55191.0,33.9075,33.976,33.8977,33.9662,55191.0
2024-01-05 13:40:00,34.71,34.72,34.68,34.71,60328.0,33.9662,33.976,33.9368,33.9662,60328.0
2024-01-05 13:50:00,34.71,34.73,34.69,34.72,78391.0,33.9662,33.9858,33.9466,33.976,78391.0
2024-01-05 14:00:00,34.72,34.74,34.7,34.74,51242.0,33.976,33.9956,33.9564,33.9956,51242.0
2024-01-05 14:10:00,34.74,34.77,34.69,34.7,119264.0,33.9956,34.0249,33.9466,33.9564,119264.0
2024-01-05 14:20:00,34.7,34.73,34.68,34.72,91674.0,33.9564,33.9858,33.9368,33.976,91674.0
2024-01-05 14:30:00,34.71,34.73,34.69,34.7,104754.0,33.9662,33.9858,33.9466,33.9564,104754.0
2024-01-05 14:40:00,34.7,34.71,34.6,34.62,91203.0,33.9564,33.9662,33.8586,33.8781,91203.0
2024-01-05 14:50:00,34.61,34.61,34.57,34.6,136453.0,33.8683,33.8683,33.8292,33.8586,136453.0
2024-01-05 15:00:00,34.6,34.61,34.57,34.58,168268.0,33.8586,33.8683,33.8292,33.839,168268.0
2024-01-05 15:10:00,34.58,34.62,34.56,34.59,111098.0,33.839,33.8781,33.8194,33.8488,111098.0
2024-01-05 15:20:00,34.59,34.63,34.57,34.62,131428.0,33.8488,33.8879,33.8292,33.8781,131428.0
2024-01-05 15:30:00,34.61,34.62,34.57,34.59,151776.0,33.8683,33.8781,33.8292,33.8488,151776.0
2024-01-05 15:40:00,34.59,34.63,34.57,34.62,228887.0,33.8488,33.8879,33.8292,33.8781,228887.0
2024-01-05 15:50:00,34.62,34.66,34.59,34.62,664251.0,33.8781,33.9173,33.8488,33.8781,664251.0
2024-01-08 09:30:00,34.74,34.76,34.5,34.55,250444.0,33.9956,34.0151,33.7607,33.8096,250444.0
2024-01-08 09:40:00,34.57,34.57,34.4,34.49,229825.0,33.8292,33.8292,33.6628,33.7509,229825.0
2024-01-08 09:50:00,34.5,34.56,34.42,34.56,93010.0,33.7607,33.8194,33.6824,33.8194,93010.0
2024-01-08 10:00:00,34.57,34.59,34.47,34.54,138509.0,33.8292,33.8488,33.7313,33.7998,138509.0
2024-01-08 10:10:00,34.54,34.61,34.54,34.6,116790.0,33.7998,33.8683,33.7998,33.8586,116790.0
2024-01-08 10:20:00,34.59,34.61,34.55,34.56,60812.0,33.8488,33.8683,33.8096,33.8194,60812.0
2024-01-08 10:30:00,34.56,34.61,34.55,34.58,37152.0,33.8194,33.8683,33.8096,33.839,37152.0
2024-01-08 10:40:00,34.58,34.6,34.54,34.55,68427.0,33.839,33.8586,33.7998,33.8096,68427.0
2024-01-08 10:50:00,34.55,34.56,34.51,34.53,63190.0,33.8096,33.8194,33.7705,33.7901,63190.0
2024-01-08 11:00:00,34.53,34.54,34.48,34.52,74193.0,33.7901,33.7998,33.7411,33.7803,74193.0
2024-01-08 11:10:00,34.52,34.54,34.47,34.52,87932.0,33.7803,33.7998,33.7313,33.7803,87932.0
2024-01-08 11:20:00,34.51,34.54,34.47,34.49,181970.0,33.7705,33.7998,33.7313,33.7509,181970.0
2024-01-08 11:30:00,34.49,34.49,34.44,34.47,90622.0,33.7509,33.7509,33.702,33.7313,90622.0
2024-01-08 11:40:00,34.46,34.49,34.45,34.48,50723.0,33.7216,33.7509,33.7118,33.7411,50723.0
2024-01-08 11:50:00,34.48,34.49,34.45,34.48,85732.0,33.7411,33.7509,33.7118,33.7411,85732.0
2024-01-08 12:00:00,34.48,34.54,34.46,34.52,188294.0,33.7411,33.7998,33.7216,33.7803,188294.0
2024-01-08 12:10:00,34.52,34.54,34.5,34.51,98219.0,33.7803,33.7998,33.7607,33.7705,98219.0
2024-01-08 12:20:00,34.5,34.51,34.47,34.5,32475.0,33.7607,33.7705,33.7313,33.7607,32475.0
2024-01-08 12:30:00,34.5,34.54,34.5,34.52,38633.0,33.7607,33.7998,33.7607,33.7803,38633.0
2024-01-08 12:40:00,34.52,34.55,34.51,34.54,42168.0,33.7803,33.8096,33.7705,33.7998,42168.0
2024-01-08 12:50:00,34.54,34.54,34.49,34.51,33399.0,33.7998,33.7998,33.7509,33.7705,33399.0
2024-01-08 13:00:00,34.51,34.54,34.5,34.52,49205.0,33.7705,33.7998,33.7607,33.7803,49205.0
2024-01-08 13:10:00,34.51,34.52,34.5,34.52,46257.0,33.7705,33.7803,33.7607,33.7803,46257.0
2024-01-08 13:20:00,34.52,34.55,34.5,34.53,50320.0,33.7803,33.8096,33.7607,33.7901,50320.0
2024-01-08 13:30:00,34.53,34.55,34.5,34.52,67918.0,33.7901,33.8096,33.7607,33.7803,67918.0
2024-01-08 13:40:00,34.51,34.54,34.48,34.51,57467.0,33.7705,33.7998,33.7411,33.7705,57467.0
2024-01-08 13:50:00,34.52,34.52,34.48,34.5,70014.0,33.7803,33.7803,33.7411,33.7607,70014.0
2024-01-08 14:00:00,34.49,34.54,34.48,34.52,85830.0,33.7509,33.7998,33.7411,33.7803,85830.0
2024-01-08 14:10:00,34.52,34.55,34.5,34.53,188172.0,33.7803,33.8096,33.7607,33.7901,188172.0
2024-01-08 14:20:00,34.52,34.59,34.51,34.58,134256.0,33.7803,33.8488,33.7705,33.839,134256.0
2024-01-08 14:30:00,34.58,34.62,34.57,34.6,84204.0,33.839,33.8781,33.8292,33.8586,84204.0
2024-01-08 14:40:00,34.6,34.62,34.59,34.61,64254.0,33.8586,33.8781,33.8488,33.8683,64254.0
2024-01-08 14:50:00,34.61,34.69,34.6,34.68,68585.0,33.8683,33.9466,33.8586,33.9368,68585.0
2024-01-08 15:00:00,34.68,34.7,34.64,34.69,149367.0,33.9368,33.9564,33.8977,33.9466,149367.0
2024-01-08 15:10:00,34.69,34.7,34.63,34.67,201003.0,33.9466,33.9564,33.8879,33.9271,201003.0
2024-01-08 15:20:00,34.68,34.71,34.66,34.69,195967.0,33.9368,33.9662,33.9173,33.9466,195967.0
2024-01-08 15:30:00,34.68,34.74,34.64,34.72,344067.0,33.9368,33.9956,33.8977,33.976,344067.0
2024-01-08 15:40:00,34.73,34.77,34.69,34.72,426402.0,33.9858,34.0249,33.9466,33.976,426402.0
2024-01-08 15:50:00,34.72,34.76,34.67,34.68,1312265.0,33.976,34.0151,33.9271,33.9368,1312265.0
2024-01-09 09:30:00,34.37,34.52,34.23,34.49,265336.0,33.6335,33.7803,33.4965,33.7509,265336.0
2024-01-09 09:40:00,34.49,34.53,34.31,34.33,227106.0,33.7509,33.7901,33.5748,33.5943,227106.0
2024-01-09 09:50:00,34.34,34.38,34.29,34.37,158462.0,33.6041,33.6433,33.5552,33.6335,158462.0
2024-01-09 10:00:00,34.37,34.4,34.33,34.36,114733.0,33.6335,33.6628,33.5943,33.6237,114733.0
2024-01-09 10:10:00,34.36,34.38,34.33,34.36,91770.0,33.6237,33.6433,33.5943,33.6237,91770.0
2024-01-09 10:20:00,34.36,34.38,34.31,34.33,139242.0,33.6237,33.6433,33.5748,33.5943,139242.0
2024-01-09 10:30:00,34.33,34.41,34.33,34.36,65276.0,33.5943,33.6726,33.5943,33.6237,65276.0
2024-01-09 10:40:00,34.36,34.41,34.35,34.37,58376.0,33.6237,33.6726,33.6139,33.6335,58376.0
2024-01-09 10:50:00,34.37,34.41,34.34,34.35,114345.0,33.6335,33.6726,33.6041,33.6139,114345.0
2024-01-09 11:00:00,34.35,34.38,34.34,34.36,52657.0,33.6139,33.6433,33.6041,33.6237,52657.0
2024-01-09 11:10:00,34.36,34.41,34.35,34.41,58260.0,33.6237,33.6726,33.6139,33.6726,58260.0
2024-01-09 11:20:00,34.41,34.41,34.37,34.38,62380.0,33.6726,33.6726,33.6335,33.6433,62380.0
2024-01-09 11:30:00,34.38,34.4,34.34,34.35,44401.0,33.6433,33.6628,33.6041,33.6139,44401.0
2024-01-09 11:40:00,34.36,34.44,34.35,34.43,121531.0,33.6237,33.702,33.6139,33.6922,121531.0
2024-01-09 11:50:00,34.43,34.55,34.43,34.55,137737.0,33.6922,33.8096,33.6922,33.8096,137737.0
2024-01-09 12:00:00,34.55,34.55,34.49,34.54,64850.0,33.8096,33.8096,33.7509,33.7998,64850.0
2024-01-09 12:10:00,34.54,34.55,34.5,34.51,61396.0,33.7998,33.8096,33.7607,33.7705,61396.0
2024-01-09 12:20:00,34.52,34.56,34.51,34.56,34088.0,33.7803,33.8194,33.7705,33.8194,34088.0
2024-01-09 12:30:00,34.56,34.57,34.51,34.53,56425.0,33.8194,33.8292,33.7705,33.7901,56425.0
2024-01-09 12:40:00,34.53,34.55,34.51,34.52,55404.0,33.7901,33.8096,33.7705,33.7803,55404.0
2024-01-09 12:50:00,34.52,34.53,34.5,34.51,50197.0,33.7803,33.7901,33.7607,33.7705,50197.0
2024-01-09 13:00:00,34.51,34.56,34.48,34.49,82551.0,33.7705,33.8194,33.7411,33.7509,82551.0
2024-01-09 13:10:00,34.48,34.5,34.47,34.48,87179.0,33.7411,33.7607,33.7313,33.7411,87179.0
2024-01-09 13:20:00,34.48,34.51,34.45,34.48,35431.0,33.7411,33.7705,33.7118,33.7411,35431.0
2024-01-09 13:30:00,34.48,34.48,34.44,34.48,57587.0,33.7411,33.7411,33.702,33.7411,57587.0
2024-01-09 13:40:00,34.47,34.52,34.46,34.5,58147.0,33.7313,33.7803,33.7216,33.7607,58147.0
2024-01-09 13:50:00,34.5,34.57,34.5,34.52,62473.0,33.7607,33.8292,33.7607,33.7803,62473.0
2024-01-09 14:00:00,34.53,34.53,34.5,34.53,55994.0,33.7901,33.7901,33.7607,33.7901,55994.0
2024-01-09 14:10:00,34.52,34.53,34.43,34.47,78768.0,33.7803,33.7901,33.6922,33.7313,78768.0
2024-01-09 14:20:00,34.47,34.47,34.4,34.42,71353.0,33.7313,33.7313,33.6628,33.6824,71353.0
2024-01-09 14:30:00,34.42,34.46,34.4,34.45,82336.0,33.6824,33.7216,33.6628,33.7118,82336.0
2024-01-09 14:40:00,34.45,34.48,34.43,34.48,61393.0,33.7118,33.7411,33.6922,33.7411,61393.0
2024-01-09 14:50:00,34.48,34.5,34.45,34.48,77280.0,33.7411,33.7607,33.7118,33.7411,77280.0
2024-01-09 15:00:00,34.49,34.51,34.42,34.45,188895.0,33.7509,33.7705,33.6824,33.7118,188895.0
2024-01-09 15:10:00,34.45,34.51,34.44,34.5,158761.0,33.7118,33.7705,33.702,33.7607,158761.0
2024-01-09 15:20:00,34.5,34.55,34.49,34.52,157925.0,33.7607,33.8096,33.7509,33.7803,157925.0
2024-01-09 15:30:00,34.52,34.62,34.52,34.61,323726.0,33.7803,33.8781,33.7803,33.8683,323726.0
2024-01-09 15:40:00,34.61,34.61,34.56,34.59,321274.0,33.8683,33.8683,33.8194,33.8488,321274.0
2024-01-09 15:50:00,34.59,34.64,34.57,34.6,1030862.0,33.8488,33.8977,33.8292,33.8586,1030862.0
2024-01-10 09:30:00,34.59,34.68,34.54,34.68,267049.0,33.8488,33.9368,33.7998,33.9368,267049.0
2024-01-10 09:40:00,34.68,34.75,34.59,34.59,146895.0,33.9368,34.0053,33.8488,33.8488,146895.0
2024-01-10 09:50:00,34.59,34.64,34.51,34.63,186528.0,33.8488,33.8977,33.7705,33.8879,186528.0
2024-01-10 10:00:00,34.64,34.64,34.58,34.59,111628.0,33.8977,33.8977,33.839,33.8488,111628.0
2024-01-10 10:10:00,34.59,34.61,34.54,34.54,96043.0,33.8488,33.8683,33.7998,33.7998,96043.0
2024-01-10 10:20:00,34.55,34.62,34.54,34.57,69217.0,33.8096,33.8781,33.7998,33.8292,69217.0
2024-01-10 10:30:00,34.57,34.62,34.55,34.61,65530.0,33.8292,33.8781,33.8096,33.8683,65530.0
2024-01-10 10:40:00,34.62,34.62,34.57,34.61,91130.0,33.8781,33.8781,33.8292,33.8683,91130.0
2024-01-10 10:50:00,34.62,34.64,34.6,34.64,59794.0,33.8781,33.8977,33.8586,33.8977,59794.0
2024-01-10 11:00:00,34.64,34.64,34.56,34.58,81270.0,33.8977,33.8977,33.8194,33.839,81270.0
2024-01-10 11:10:00,34.59,34.6,34.53,34.56,67112.0,33.8488,33.8586,33.7901,33.8194,67112.0
2024-01-10 11:20:00,34.55,34.6,34.54,34.55,50675.0,33.8096,33.8586,33.7998,33.8096,50675.0
2024-01-10 11:30:00,34.55,34.57,34.51,34.52,51439.0,33.8096,33.8292,33.7705,33.7803,51439.0
2024-01-10 11:40:00,34.53,34.56,34.52,34.54,38362.0,33.7901,33.8194,33.7803,33.7998,38362.0
2024-01-10 11:50:00,34.53,34.58,34.51,34.56,45170.0,33.7901,33.839,33.7705,33.8194,45170.0
2024-01-10 12:00:00,34.56,34.58,34.54,34.57,69660.0,33.8194,33.839,33.7998,33.8292,69660.0
2024-01-10 12:10:00,34.58,34.58,34.52,34.52,55944.0,33.839,33.839,33.7803,33.7803,55944.0
2024-01-10 12:20:00,34.53,34.55,34.52,34.54,35265.0,33.7901,33.8096,33.7803,33.7998,35265.0
2024-01-10 12:30:00,34.53,34.58,34.52,34.57,57402.0,33.7901,33.839,33.7803,33.8292,57402.0
2024-01-10 12:40:00,34.57,34.62,34.54,34.61,67737.0,33.8292,33.8781,33.7998,33.8683,67737.0
2024-01-10 12:50:00,34.61,34.61,34.58,34.61,38718.0,33.8683,33.8683,33.839,33.8683,38718.0
2024-01-10 13:00:00,34.61,34.67,34.59,34.63,93007.0,33.8683,33.9271,33.8488,33.8879,93007.0
2024-01-10 13:10:00,34.63,34.64,34.6,34.62,37292.0,33.8879,33.8977,33.8586,33.8781,37292.0
2024-01-10 13:20:00,34.62,34.63,34.58,34.58,26711.0,33.8781,33.8879,33.839,33.839,26711.0
2024-01-10 13:30:00,34.58,34.59,34.55,34.58,35003.0,33.839,33.8488,33.8096,33.839,35003.0
2024-01-10 13:40:00,34.58,34.59,34.55,34.55,34909.0,33.839,33.8488,33.8096,33.8096,34909.0
2024-01-10 13:50:00,34.55,34.58,34.55,34.57,77546.0,33.8096,33.839,33.8096,33.8292,77546.0
2024-01-10 14:00:00,34.57,34.62,34.56,34.62,75915.0,33.8292,33.8781,33.8194,33.8781,75915.0
2024-01-10 14:10:00,34.62,34.66,34.6,34.64,70435.0,33.8781,33.9173,33.8586,33.8977,70435.0
2024-01-10 14:20:00,34.64,34.64,34.6,34.63,44962.0,33.8977,33.8977,33.8586,33.8879,44962.0
2024-01-10 14:30:00,34.63,34.64,34.62,34.63,36131.0,33.8879,33.8977,33.8781,33.8879,36131.0
2024-01-10 14:40:00,34.63,34.65,34.61,34.63,78266.0,33.8879,33.9075,33.8683,33.8879,78266.0
2024-01-10 14:50:00,34.62,34.65,34.62,34.65,105263.0,33.8781,33.9075,33.8781,33.9075,105263.0
2024-01-10 15:00:00,34.65,34.71,34.62,34.71,76250.0,33.9075,33.9662,33.8781,33.9662,76250.0
2024-01-10 15:10:00,34.71,34.71,34.65,34.66,116033.0,33.9662,33.9662,33.9075,33.9173,116033.0
2024-01-10 15:20:00,34.66,34.68,34.62,34.66,101384.0,33.9173,33.9368,33.8781,33.9173,101384.0
2024-01-10 15:30:00,34.66,34.71,34.64,34.68,216386.0,33.9173,33.9662,33.8977,33.9368,216386.0
2024-01-10 15:40:00,34.68,34.7,34.65,34.66,412225.0,33.9368,33.9564,33.9075,33.9173,412225.0
2024-01-10 15:50:00,34.66,34.73,34.64,34.7,920042.0,33.9173,33.9858,33.8977,33.9564,920042.0
2024-01-11 09:30:00,34.66,34.66,34.46,34.58,213256.0,33.9173,33.9173,33.7216,33.839,213256.0
2024-01-11 09:40:00,34.58,34.58,34.49,34.49,200405.0,33.839,33.839,33.7509,33.7509,200405.0
2024-01-11 09:50:00,34.5,34.56,34.5,34.52,72633.0,33.7607,33.8194,33.7607,33.7803,72633.0
2024-01-11 10:00:00,34.52,34.53,34.38,34.38,136679.0,33.7803,33.7901,33.6433,33.6433,136679.0
2024-01-11 10:10:00,34.39,34.39,34.27,34.3,102717.0,33.6531,33.6531,33.5356,33.565,102717.0
2024-01-11 10:20:00,34.3,34.34,34.27,34.3,121018.0,33.565,33.6041,33.5356,33.565,121018.0
2024-01-11 10:30:00,34.3,34.34,34.25,34.29,179073.0,33.565,33.6041,33.5161,33.5552,179073.0
2024-01-11 10:40:00,34.29,34.37,34.28,34.32,165483.0,33.5552,33.6335,33.5454,33.5846,165483.0
2024-01-11 10:50:00,34.32,34.34,34.27,34.27,109311.0,33.5846,33.6041,33.5356,33.5356,109311.0
2024-01-11 11:00:00,34.27,34.38,34.27,34.38,333592.0,33.5356,33.6433,33.5356,33.6433,333592.0
2024-01-11 11:10:00,34.38,34.39,34.31,34.37,140976.0,33.6433,33.6531,33.5748,33.6335,140976.0
2024-01-11 11:20:00,34.36,34.44,34.35,34.44,84536.0,33.6237,33.702,33.6139,33.702,84536.0
2024-01-11 11:30:00,34.43,34.44,34.36,34.38,115857.0,33.6922,33.702,33.6237,33.6433,115857.0
2024-01-11 11:40:00,34.38,34.43,34.37,34.43,71112.0,33.6433,33.6922,33.6335,33.6922,71112.0
2024-01-11 11:50:00,34.43,34.44,34.33,34.36,68677.0,33.6922,33.702,33.5943,33.6237,68677.0
2024-01-11 12:00:00,34.36,34.4,34.35,34.38,77844.0,33.6237,33.6628,33.6139,33.6433,77844.0
2024-01-11 12:10:00,34.38,34.44,34.37,34.41,120439.0,33.6433,33.702,33.6335,33.6726,120439.0
2024-01-11 12:20:00,34.41,34.44,34.38,34.41,84220.0,33.6726,33.702,33.6433,33.6726,84220.0
2024-01-11 12:30:00,34.4,34.42,34.35,34.39,70692.0,33.6628,33.6824,33.6139,33.6531,70692.0
2024-01-11 12:40:00,34.4,34.44,34.39,34.41,214280.0,33.6628,33.702,33.6531,33.6726,214280.0
2024-01-11 12:50:00,34.41,34.47,34.41,34.45,222288.0,33.6726,33.7313,33.6726,33.7118,222288.0
2024-01-11 13:00:00,34.45,34.46,34.42,34.46,73653.0,33.7118,33.7216,33.6824,33.7216,73653.0
2024-01-11 13:10:00,34.45,34.47,34.42,34.44,62266.0,33.7118,33.7313,33.6824,33.702,62266.0
2024-01-11 13:20:00,34.44,34.45,34.42,34.44,53497.0,33.702,33.7118,33.6824,33.702,53497.0
2024-01-11 13:30:00,34.44,34.47,34.43,34.46,115609.0,33.702,33.7313,33.6922,33.7216,115609.0
2024-01-11 13:40:00,34.45,34.48,34.43,34.43,106172.0,33.7118,33.7411,33.6922,33.6922,106172.0
2024-01-11 13:50:00,34.44,34.52,34.43,34.52,78217.0,33.702,33.7803,33.6922,33.7803,78217.0
2024-01-11 14:00:00,34.52,34.54,34.47,34.48,63168.0,33.7803,33.7998,33.7313,33.7411,63168.0
2024-01-11 14:10:00,34.49,34.51,34.47,34.48,53543.0,33.7509,33.7705,33.7313,33.7411,53543.0
2024-01-11 14:20:00,34.48,34.55,34.47,34.54,116426.0,33.7411,33.8096,33.7313,33.7998,116426.0
2024-01-11 14:30:00,34.54,34.58,34.52,34.57,60341.0,33.7998,33.839,33.7803,33.8292,60341.0
2024-01-11 14:40:00,34.57,34.6,34.54,34.56,80146.0,33.8292,33.8586,33.7998,33.8194,80146.0
2024-01-11 14:50:00,34.56,34.6,34.55,34.59,82907.0,33.8194,33.8586,33.8096,33.8488,82907.0
2024-01-11 15:00:00,34.59,34.6,34.51,34.51,76613.0,33.8488,33.8586,33.7705,33.7705,76613.0
2024-01-11 15:10:00,34.51,34.54,34.47,34.54,117434.0,33.7705,33.7998,33.7313,33.7998,117434.0
2024-01-11 15:20:00,34.55,34.61,34.54,34.59,111929.0,33.8096,33.8683,33.7998,33.8488,111929.0
2024-01-11 15:30:00,34.58,34.61,34.56,34.59,147612.0,33.839,33.8683,33.8194,33.8488,147612.0
2024-01-11 15:40:00,34.59,34.63,34.57,34.62,130674.0,33.8488,33.8879,33.8292,33.8781,130674.0
2024-01-11 15:50:00,34.61,34.62,34.56,34.58,634133.0,33.8683,33.8781,33.8194,33.839,634133.0
2024-01-12 09:30:00,34.72,34.75,34.47,34.73,319246.0,33.976,34.0053,33.7313,33.9858,319246.0
2024-01-12 09:40:00,34.74,34.83,34.71,34.76,122611.0,33.9956,34.0836,33.9662,34.0151,122611.0
2024-01-12 09:50:00,34.76,34.82,34.65,34.68,92109.0,34.0151,34.0738,33.9075,33.9368,92109.0
2024-01-12 10:00:00,34.69,34.69,34.59,34.59,323856.0,33.9466,33.9466,33.8488,33.8488,323856.0
2024-01-12 10:10:00,34.6,34.61,34.49,34.52,81501.0,33.8586,33.8683,33.7509,33.7803,81501.0
2024-01-12 10:20:00,34.52,34.56,34.49,34.56,54622.0,33.7803,33.8194,33.7509,33.8194,54622.0
2024-01-12 10:30:00,34.55,34.58,34.53,34.55,67617.0,33.8096,33.839,33.7901,33.8096,67617.0
2024-01-12 10:40:00,34.56,34.6,34.53,34.54,73708.0,33.8194,33.8586,33.7901,33.7998,73708.0
2024-01-12 10:50:00,34.54,34.56,34.51,34.54,39591.0,33.7998,33.8194,33.7705,33.7998,39591.0
2024-01-12 11:00:00,34.53,34.58,34.51,34.58,48183.0,33.7901,33.839,33.7705,33.839,48183.0
2024-01-12 11:10:00,34.58,34.61,34.57,34.59,83543.0,33.839,33.8683,33.8292,33.8488,83543.0
2024-01-12 11:20:00,34.58,34.64,34.56,34.64,49532.0,33.839,33.8977,33.8194,33.8977,49532.0
2024-01-12 11:30:00,34.64,34.66,34.59,34.62,88324.0,33.8977,33.9173,33.8488,33.8781,88324.0
2024-01-12 11:40:00,34.63,34.63,34.53,34.54,69471.0,33.8879,33.8879,33.7901,33.7998,69471.0
2024-01-12 11:50:00,34.55,34.57,34.53,34.54,46016.0,33.8096,33.8292,33.7901,33.7998,46016.0
2024-01-12 12:00:00,34.55,34.56,34.5,34.52,30193.0,33.8096,33.8194,33.7607,33.7803,30193.0
2024-01-12 12:10:00,34.52,34.56,34.51,34.56,29528.0,33.7803,33.8194,33.7705,33.8194,29528.0
2024-01-12 12:20:00,34.56,34.58,34.54,34.57,32794.0,33.8194,33.839,33.7998,33.8292,32794.0
2024-01-12 12:30:00,34.57,34.63,34.56,34.63,51862.0,33.8292,33.8879,33.8194,33.8879,51862.0
2024-01-12 12:40:00,34.63,34.66,34.61,34.65,267803.0,33.8879,33.9173,33.8683,33.9075,267803.0
2024-01-12 12:50:00,34.64,34.74,34.64,34.72,58908.0,33.8977,33.9956,33.8977,33.976,58908.0
2024-01-12 13:00:00,34.72,34.78,34.71,34.78,96509.0,33.976,34.0347,33.9662,34.0347,96509.0
2024-01-12 13:10:00,34.77,34.79,34.72,34.73,76258.0,34.0249,34.0445,33.976,33.9858,76258.0
2024-01-12 13:20:00,34.73,34.77,34.7,34.77,51798.0,33.9858,34.0249,33.9564,34.0249,51798.0
2024-01-12 13:30:00,34.77,34.83,34.76,34.82,88427.0,34.0249,34.0836,34.0151,34.0738,88427.0
2024-01-12 13:40:00,34.82,34.83,34.76,34.77,61247.0,34.0738,34.0836,34.0151,34.0249,61247.0
2024-01-12 13:50:00,34.77,34.81,34.77,34.8,66897.0,34.0249,34.0641,34.0249,34.0543,66897.0
2024-01-12 14:00:00,34.8,34.83,34.79,34.82,34546.0,34.0543,34.0836,34.0445,34.0738,34546.0
2024-01-12 14:10:00,34.81,34.82,34.75,34.77,50549.0,34.0641,34.0738,34.0053,34.0249,50549.0
2024-01-12 14:20:00,34.77,34.79,34.75,34.78,28002.0,34.0249,34.0445,34.0053,34.0347,28002.0
2024-01-12 14:30:00,34.79,34.79,34.72,34.75,55326.0,34.0445,34.0445,33.976,34.0053,55326.0
2024-01-12 14:40:00,34.75,34.76,34.74,34.74,60912.0,34.0053,34.0151,33.9956,33.9956,60912.0
2024-01-12 14:50:00,34.75,34.8,34.74,34.8,60983.0,34.0053,34.0543,33.9956,34.0543,60983.0
2024-01-12 15:00:00,34.8,34.84,34.78,34.81,104718.0,34.0543,34.0934,34.0347,34.0641,104718.0
2024-01-12 15:10:00,34.81,34.83,34.77,34.8,97137.0,34.0641,34.0836,34.0249,34.0543,97137.0
2024-01-12 15:20:00,34.8,34.82,34.75,34.8,177224.0,34.0543,34.0738,34.0053,34.0543,177224.0
2024-01-12 15:30:00,34.81,34.83,34.8,34.82,103906.0,34.0641,34.0836,34.0543,34.0738,103906.0
2024-01-12 15:40:00,34.81,34.88,34.79,34.88,218953.0,34.0641,34.1326,34.0445,34.1326,218953.0
2024-01-12 15:50:00,34.88,34.89,34.84,34.84,604857.0,34.1326,34.1423,34.0934,34.0934,604857.0
2024-01-16 09:30:00,34.79,34.85,34.57,34.64,285118.0,34.0445,34.1032,33.8292,33.8977,285118.0
2024-01-16 09:40:00,34.64,34.75,34.61,34.66,211396.0,33.8977,34.0053,33.8683,33.9173,211396.0
2024-01-16 09:50:00,34.67,34.79,34.64,34.77,169575.0,33.9271,34.0445,33.8977,34.0249,169575.0
2024-01-16 10:00:00,34.77,34.85,34.74,34.85,341343.0,34.0249,34.1032,33.9956,34.1032,341343.0
2024-01-16 10:10:00,34.85,34.94,34.83,34.92,427246.0,34.1032,34.1913,34.0836,34.1717,427246.0
2024-01-16 10:20:00,34.92,34.94,34.87,34.89,199385.0,34.1717,34.1913,34.1228,34.1423,199385.0
2024-01-16 10:30:00,34.9,34.93,34.88,34.92,125907.0,34.1521,34.1815,34.1326,34.1717,125907.0
2024-01-16 10:40:00,34.92,34.94,34.9,34.91,72999.0,34.1717,34.1913,34.1521,34.1619,72999.0
2024-01-16 10:50:00,34.9,34.93,34.89,34.91,99904.0,34.1521,34.1815,34.1423,34.1619,99904.0
2024-01-16 11:00:00,34.91,34.94,34.83,34.88,261796.0,34.1619,34.1913,34.0836,34.1326,261796.0
2024-01-16 11:10:00,34.88,34.96,34.87,34.94,175710.0,34.1326,34.2108,34.1228,34.1913,175710.0
2024-01-16 11:20:00,34.93,34.95,34.89,34.91,218972.0,34.1815,34.2011,34.1423,34.1619,218972.0
2024-01-16 11:30:00,34.91,34.94,34.89,34.91,83889.0,34.1619,34.1913,34.1423,34.1619,83889.0
2024-01-16 11:40:00,34.91,34.92,34.86,34.88,90635.0,34.1619,34.1717,34.113,34.1326,90635.0
2024-01-16 11:50:00,34.88,34.89,34.8,34.84,124711.0,34.1326,34.1423,34.0543,34.0934,124711.0
2024-01-16 12:00:00,34.84,34.86,34.77,34.78,114961.0,34.0934,34.113,34.0249,34.0347,114961.0
2024-01-16 12:10:00,34.78,34.8,34.77,34.78,78861.0,34.0347,34.0543,34.0249,34.0347,78861.0
2024-01-16 12:20:00,34.78,34.82,34.78,34.79,89724.0,34.0347,34.0738,34.0347,34.0445,89724.0
2024-01-16 12:30:00,34.79,34.81,34.74,34.8,98124.0,34.0445,34.0641,33.9956,34.0543,98124.0
2024-01-16 12:40:00,34.79,34.83,34.79,34.8,197129.0,34.0445,34.0836,34.0445,34.0543,197129.0
2024-01-16 12:50:00,34.81,34.84,34.79,34.79,133738.0,34.0641,34.0934,34.0445,34.0445,133738.0
2024-01-16 13:00:00,34.79,34.81,34.76,34.79,132844.0,34.0445,34.0641,34.0151,34.0445,132844.0
2024-01-16 13:10:00,34.78,34.9,34.78,34.86,200208.0,34.0347,34.1521,34.0347,34.113,200208.0
2024-01-16 13:20:00,34.86,34.86,34.8,34.82,191317.0,34.113,34.113,34.0543,34.0738,191317.0
2024-01-16 13:30:00,34.83,34.86,34.8,34.8,194854.0,34.0836,34.113,34.0543,34.0543,194854.0
2024-01-16 13:40:00,34.8,34.82,34.74,34.77,88906.0,34.0543,34.0738,33.9956,34.0249,88906.0
2024-01-16 13:50:00,34.77,34.8,34.75,34.77,113595.0,34.0249,34.0543,34.0053,34.0249,113595.0
2024-01-16 14:00:00,34.78,34.79,34.72,34.72,61993.0,34.0347,34.0445,33.976,33.976,61993.0
2024-01-16 14:10:00,34.73,34.73,34.67,34.68,78510.0,33.9858,33.9858,33.9271,33.9368,78510.0
2024-01-16 14:20:00,34.68,34.74,34.67,34.7,82508.0,33.9368,33.9956,33.9271,33.9564,82508.0
2024-01-16 14:30:00,34.7,34.71,34.66,34.69,88765.0,33.9564,33.9662,33.9173,33.9466,88765.0
2024-01-16 14:40:00,34.69,34.69,34.63,34.66,144043.0,33.9466,33.9466,33.8879,33.9173,144043.0
2024-01-16 14:50:00,34.66,34.69,34.65,34.65,69079.0,33.9173,33.9466,33.9075,33.9075,69079.0
2024-01-16 15:00:00,34.66,34.68,34.63,34.66,120699.0,33.9173,33.9368,33.8879,33.9173,120699.0
2024-01-16 15:10:00,34.67,34.68,34.62,34.64,138286.0,33.9271,33.9368,33.8781,33.8977,138286.0
2024-01-16 15:20:00,34.64,34.64,34.61,34.64,123031.0,33.8977,33.8977,33.8683,33.8977,123031.0
2024-01-16 15:30:00,34.64,34.67,34.61,34.65,169590.0,33.8977,33.9271,33.8683,33.9075,169590.0
2024-01-16 15:40:00,34.66,34.68,34.64,34.67,159395.0,33.9173,33.9368,33.8977,33.9271,159395.0
2024-01-16 15:50:00,34.66,34.75,34.65,34.73,660504.0,33.9173,34.0053,33.9075,33.9858,660504.0
2024-01-17 09:30:00,34.41,34.51,34.24,34.51,372600.0,33.6726,33.7705,33.5063,33.7705,372600.0
2024-01-17 09:40:00,34.5,34.54,34.42,34.5,182119.0,33.7607,33.7998,33.6824,33.7607,182119.0
2024-01-17 09:50:00,34.5,34.54,34.42,34.5,187813.0,33.7607,33.7998,33.6824,33.7607,187813.0
2024-01-17 10:00:00,34.5,34.55,34.45,34.46,162573.0,33.7607,33.8096,33.7118,33.7216,162573.0
2024-01-17 10:10:00,34.45,34.54,34.42,34.45,191536.0,33.7118,33.7998,33.6824,33.7118,191536.0
2024-01-17 10:20:00,34.45,34.49,34.4,34.41,390719.0,33.7118,33.7509,33.6628,33.6726,390719.0
2024-01-17 10:30:00,34.41,34.5,34.38,34.42,210073.0,33.6726,33.7607,33.6433,33.6824,210073.0
2024-01-17 10:40:00,34.42,34.46,34.39,34.42,137334.0,33.6824,33.7216,33.6531,33.6824,137334.0
2024-01-17 10:50:00,34.41,34.42,34.34,34.39,131413.0,33.6726,33.6824,33.6041,33.6531,131413.0
2024-01-17 11:00:00,34.39,34.41,34.36,34.36,89598.0,33.6531,33.6726,33.6237,33.6237,89598.0
2024-01-17 11:10:00,34.36,34.45,34.35,34.44,93193.0,33.6237,33.7118,33.6139,33.702,93193.0
2024-01-17 11:20:00,34.44,34.44,34.35,34.36,168591.0,33.702,33.702,33.6139,33.6237,168591.0
2024-01-17 11:30:00,34.36,34.45,34.31,34.41,1717922.0,33.6237,33.7118,33.5748,33.6726,1717922.0
2024-01-17 11:40:00,34.41,34.41,34.29,34.29,145902.0,33.6726,33.6726,33.5552,33.5552,145902.0
2024-01-17 11:50:00,34.3,34.3,34.18,34.22,179738.0,33.565,33.565,33.4476,33.4867,179738.0
2024-01-17 12:00:00,34.22,34.33,34.21,34.33,166273.0,33.4867,33.5943,33.4769,33.5943,166273.0
2024-01-17 12:10:00,34.32,34.34,34.29,34.3,64559.0,33.5846,33.6041,33.5552,33.565,64559.0
2024-01-17 12:20:00,34.31,34.32,34.26,34.27,73379.0,33.5748,33.5846,33.5258,33.5356,73379.0
2024-01-17 12:30:00,34.27,34.32,34.26,34.31,62954.0,33.5356,33.5846,33.5258,33.5748,62954.0
2024-01-17 12:40:00,34.32,34.33,34.27,34.3,81141.0,33.5846,33.5943,33.5356,33.565,81141.0
2024-01-17 12:50:00,34.3,34.35,34.29,34.33,63201.0,33.565,33.6139,33.5552,33.5943,63201.0
2024-01-17 13:00:00,34.33,34.38,34.32,34.37,45425.0,33.5943,33.6433,33.5846,33.6335,45425.0
2024-01-17 13:10:00,34.37,34.37,34.32,34.33,103542.0,33.6335,33.6335,33.5846,33.5943,103542.0
2024-01-17 13:20:00,34.32,34.33,34.25,34.29,85389.0,33.5846,33.5943,33.5161,33.5552,85389.0
2024-01-17 13:30:00,34.29,34.3,34.26,34.29,169618.0,33.5552,33.565,33.5258,33.5552,169618.0
2024-01-17 13:40:00,34.28,34.3,34.25,34.26,62000.0,33.5454,33.565,33.5161,33.5258,62000.0
2024-01-17 13:50:00,34.26,34.31,34.25,34.29,61120.0,33.5258,33.5748,33.5161,33.5552,61120.0
2024-01-17 14:00:00,34.3,34.31,34.25,34.25,77808.0,33.565,33.5748,33.5161,33.5161,77808.0
2024-01-17 14:10:00,34.26,34.3,34.24,34.27,67682.0,33.5258,33.565,33.5063,33.5356,67682.0
2024-01-17 14:20:00,34.27,34.35,34.27,34.32,49032.0,33.5356,33.6139,33.5356,33.5846,49032.0
2024-01-17 14:30:00,34.31,34.33,34.3,34.33,82760.0,33.5748,33.5943,33.565,33.5943,82760.0
2024-01-17 14:40:00,34.33,34.38,34.32,34.37,75954.0,33.5943,33.6433,33.5846,33.6335,75954.0
2024-01-17 14:50:00,34.37,34.41,34.36,34.4,87795.0,33.6335,33.6726,33.6237,33.6628,87795.0
2024-01-17 15:00:00,34.4,34.41,34.35,34.37,56651.0,33.6628,33.6726,33.6139,33.6335,56651.0
2024-01-17 15:10:00,34.37,34.38,34.33,34.36,70230.0,33.6335,33.6433,33.5943,33.6237,70230.0
2024-01-17 15:20:00,34.36,34.37,34.33,34.36,91365.0,33.6237,33.6335,33.5943,33.6237,91365.0
2024-01-17 15:30:00,34.36,34.4,34.35,34.37,118169.0,33.6237,33.6628,33.6139,33.6335,118169.0
2024-01-17 15:40:00,34.37,34.39,34.34,34.34,155898.0,33.6335,33.6531,33.6041,33.6041,155898.0
2024-01-17 15:50:00,34.35,34.43,34.33,34.38,706390.0,33.6139,33.6922,33.5943,33.6433,706390.0
2024-01-18 09:30:00,34.35,34.4,34.26,34.38,301276.0,33.6139,33.6628,33.5258,33.6433,301276.0
2024-01-18 09:40:00,34.38,34.41,34.23,34.26,208319.0,33.6433,33.6726,33.4965,33.5258,208319.0
2024-01-18 09:50:00,34.26,34.37,34.21,34.37,107185.0,33.5258,33.6335,33.4769,33.6335,107185.0
2024-01-18 10:00:00,34.37,34.52,34.35,34.51,245406.0,33.6335,33.7803,33.6139,33.7705,245406.0
2024-01-18 10:10:00,34.51,34.55,34.44,34.5,169653.0,33.7705,33.8096,33.702,33.7607,169653.0
2024-01-18 10:20:00,34.5,34.5,34.44,34.46,129661.0,33.7607,33.7607,33.702,33.7216,129661.0
2024-01-18 10:30:00,34.45,34.48,34.43,34.45,202514.0,33.7118,33.7411,33.6922,33.7118,202514.0
2024-01-18 10:40:00,34.45,34.48,34.4,34.43,171199.0,33.7118,33.7411,33.6628,33.6922,171199.0
2024-01-18 10:50:00,34.43,34.43,34.31,34.32,131532.0,33.6922,33.6922,33.5748,33.5846,131532.0
2024-01-18 11:00:00,34.32,34.35,34.28,34.33,112208.0,33.5846,33.6139,33.5454,33.5943,112208.0
2024-01-18 11:10:00,34.32,34.38,34.3,34.34,132375.0,33.5846,33.6433,33.565,33.6041,132375.0
2024-01-18 11:20:00,34.33,34.38,34.32,34.36,106249.0,33.5943,33.6433,33.5846,33.6237,106249.0
2024-01-18 11:30:00,34.36,34.38,34.34,34.36,74543.0,33.6237,33.6433,33.6041,33.6237,74543.0
2024-01-18 11:40:00,34.35,34.36,34.32,34.32,97663.0,33.6139,33.6237,33.5846,33.5846,97663.0
2024-01-18 11:50:00,34.32,34.39,34.31,34.34,87650.0,33.5846,33.6531,33.5748,33.6041,87650.0
2024-01-18 12:00:00,34.34,34.34,34.29,34.32,112804.0,33.6041,33.6041,33.5552,33.5846,112804.0
2024-01-18 12:10:00,34.32,34.34,34.29,34.3,132632.0,33.5846,33.6041,33.5552,33.565,132632.0
2024-01-18 12:20:00,34.31,34.32,34.27,34.29,152719.0,33.5748,33.5846,33.5356,33.5552,152719.0
2024-01-18 12:30:00,34.29,34.3,34.25,34.27,135177.0,33.5552,33.565,33.5161,33.5356,135177.0
2024-01-18 12:40:00,34.27,34.3,34.25,34.3,206862.0,33.5356,33.565,33.5161,33.565,206862.0
2024-01-18 12:50:00,34.29,34.3,34.26,34.27,102762.0,33.5552,33.565,33.5258,33.5356,102762.0
2024-01-18 13:00:00,34.27,34.28,34.22,34.25,359400.0,33.5356,33.5454,33.4867,33.5161,359400.0
2024-01-18 13:10:00,34.25,34.31,34.24,34.29,78690.0,33.5161,33.5748,33.5063,33.5552,78690.0
2024-01-18 13:20:00,34.29,34.33,34.26,34.33,74130.0,33.5552,33.5943,33.5258,33.5943,74130.0
2024-01-18 13:30:00,34.33,34.42,34.32,34.41,205617.0,33.5943,33.6824,33.5846,33.6726,205617.0
2024-01-18 13:40:00,34.41,34.49,34.37,34.48,1140240.0,33.6726,33.7509,33.6335,33.7411,1140240.0
2024-01-18 13:50:00,34.48,34.53,34.43,34.45,1366759.0,33.7411,33.7901,33.6922,33.7118,1366759.0
2024-01-18 14:00:00,34.44,34.56,34.44,34.49,431990.0,33.702,33.8194,33.702,33.7509,431990.0
2024-01-18 14:10:00,34.49,34.55,34.48,34.55,356149.0,33.7509,33.8096,33.7411,33.8096,356149.0
2024-01-18 14:20:00,34.55,34.56,34.49,34.54,410186.0,33.8096,33.8194,33.7509,33.7998,410186.0
2024-01-18 14:30:00,34.54,34.59,34.47,34.55,642127.0,33.7998,33.8488,33.7313,33.8096,642127.0
2024-01-18 14:40:00,34.55,34.56,34.5,34.54,255234.0,33.8096,33.8194,33.7607,33.7998,255234.0
2024-01-18 14:50:00,34.54,34.54,34.51,34.52,245283.0,33.7998,33.7998,33.7705,33.7803,245283.0
2024-01-18 15:00:00,34.52,34.57,34.51,34.55,269226.0,33.7803,33.8292,33.7705,33.8096,269226.0
2024-01-18 15:10:00,34.55,34.56,34.49,34.49,261551.0,33.8096,33.8194,33.7509,33.7509,261551.0
2024-01-18 15:20:00,34.5,34.56,34.49,34.52,582810.0,33.7607,33.8194,33.7509,33.7803,582810.0
2024-01-18 15:30:00,34.53,34.56,34.49,34.52,794571.0,33.7901,33.8194,33.7509,33.7803,794571.0
2024-01-18 15:40:00,34.52,34.56,34.49,34.49,800777.0,33.7803,33.8194,33.7509,33.7509,800777.0
2024-01-18 15:50:00,34.5,34.55,34.44,34.44,2379982.0,33.7607,33.8096,33.702,33.702,2379982.0
2024-01-19 09:30:00,34.47,34.55,34.34,34.51,1454038.0,33.7313,33.8096,33.6041,33.7705,1454038.0
2024-01-19 09:40:00,34.51,34.54,34.31,34.41,329812.0,33.7705,33.7998,33.5748,33.6726,329812.0
2024-01-19 09:50:00,34.41,34.5,34.39,34.42,595252.0,33.6726,33.7607,33.6531,33.6824,595252.0
2024-01-19 10:00:00,34.42,34.47,34.33,34.39,513362.0,33.6824,33.7313,33.5943,33.6531,513362.0
2024-01-19 10:10:00,34.39,34.46,34.36,34.46,314374.0,33.6531,33.7216,33.6237,33.7216,314374.0
2024-01-19 10:20:00,34.47,34.5,34.4,34.45,246908.0,33.7313,33.7607,33.6628,33.7118,246908.0
2024-01-19 10:30:00,34.44,34.48,34.4,34.43,219180.0,33.702,33.7411,33.6628,33.6922,219180.0
2024-01-19 10:40:00,34.43,34.44,34.38,34.39,262603.0,33.6922,33.702,33.6433,33.6531,262603.0
2024-01-19 10:50:00,34.39,34.44,34.36,34.4,204151.0,33.6531,33.702,33.6237,33.6628,204151.0
2024-01-19 11:00:00,34.4,34.46,34.38,34.45,232299.0,33.6628,33.7216,33.6433,33.7118,232299.0
2024-01-19 11:10:00,34.45,34.5,34.43,34.45,181621.0,33.7118,33.7607,33.6922,33.7118,181621.0
2024-01-19 11:20:00,34.46,34.49,34.44,34.47,100862.0,33.7216,33.7509,33.702,33.7313,100862.0
2024-01-19 11:30:00,34.47,34.48,34.41,34.42,151093.0,33.7313,33.7411,33.6726,33.6824,151093.0
2024-01-19 11:40:00,34.42,34.42,34.38,34.42,120597.0,33.6824,33.6824,33.6433,33.6824,120597.0
2024-01-19 11:50:00,34.42,34.49,34.38,34.48,1794668.0,33.6824,33.7509,33.6433,33.7411,1794668.0
2024-01-19 12:00:00,34.48,34.49,34.45,34.49,127874.0,33.7411,33.7509,33.7118,33.7509,127874.0
2024-01-19 12:10:00,34.48,34.54,34.46,34.52,160835.0,33.7411,33.7998,33.7216,33.7803,160835.0
2024-01-19 12:20:00,34.51,34.53,34.49,34.5,139019.0,33.7705,33.7901,33.7509,33.7607,139019.0
2024-01-19 12:30:00,34.5,34.55,34.44,34.45,293397.0,33.7607,33.8096,33.702,33.7118,293397.0
2024-01-19 12:40:00,34.45,34.47,34.41,34.45,225310.0,33.7118,33.7313,33.6726,33.7118,225310.0
2024-01-19 12:50:00,34.45,34.5,34.45,34.49,162738.0,33.7118,33.7607,33.7118,33.7509,162738.0
2024-01-19 13:00:00,34.49,34.5,34.46,34.48,191580.0,33.7509,33.7607,33.7216,33.7411,191580.0
2024-01-19 13:10:00,34.48,34.56,34.47,34.52,172904.0,33.7411,33.8194,33.7313,33.7803,172904.0
2024-01-19 13:20:00,34.53,34.56,34.52,34.55,142276.0,33.7901,33.8194,33.7803,33.8096,142276.0
2024-01-19 13:30:00,34.55,34.59,34.55,34.59,200443.0,33.8096,33.8488,33.8096,33.8488,200443.0
2024-01-19 13:40:00,34.59,34.59,34.55,34.58,138713.0,33.8488,33.8488,33.8096,33.839,138713.0
2024-01-19 13:50:00,34.58,34.62,34.56,34.62,173040.0,33.839,33.8781,33.8194,33.8781,173040.0
2024-01-19 14:00:00,34.62,34.69,34.58,34.67,292314.0,33.8781,33.9466,33.839,33.9271,292314.0
2024-01-19 14:10:00,34.68,34.74,34.67,34.72,146055.0,33.9368,33.9956,33.9271,33.976,146055.0
2024-01-19 14:20:00,34.72,34.77,34.7,34.72,167972.0,33.976,34.0249,33.9564,33.976,167972.0
2024-01-19 14:30:00,34.72,34.74,34.63,34.66,248044.0,33.976,33.9956,33.8879,33.9173,248044.0
2024-01-19 14:40:00,34.66,34.66,34.59,34.61,253061.0,33.9173,33.9173,33.8488,33.8683,253061.0
2024-01-19 14:50:00,34.61,34.64,34.59,34.63,188779.0,33.8683,33.8977,33.8488,33.8879,188779.0
2024-01-19 15:00:00,34.62,34.67,34.57,34.58,362197.0,33.8781,33.9271,33.8292,33.839,362197.0
2024-01-19 15:10:00,34.58,34.62,34.56,34.6,258038.0,33.839,33.8781,33.8194,33.8586,258038.0
2024-01-19 15:20:00,34.59,34.61,34.56,34.57,226033.0,33.8488,33.8683,33.8194,33.8292,226033.0
2024-01-19 15:30:00,34.57,34.59,34.52,34.55,365480.0,33.8292,33.8488,33.7803,33.8096,365480.0
2024-01-19 15:40:00,34.55,34.57,34.48,34.51,480959.0,33.8096,33.8292,33.7411,33.7705,480959.0
2024-01-19 15:50:00,34.5,34.6,34.48,34.54,2059610.0,33.7607,33.8586,33.7411,33.7998,2059610.0
2024-01-22 09:30:00,34.69,34.93,34.5,34.91,810350.0,33.9466,34.1815,33.7607,34.1619,810350.0
2024-01-22 09:40:00,34.92,34.98,34.84,34.93,526788.0,34.1717,34.2304,34.0934,34.1815,526788.0
2024-01-22 09:50:00,34.93,34.98,34.84,34.93,271500.0,34.1815,34.2304,34.0934,34.1815,271500.0
2024-01-22 10:00:00,34.93,34.94,34.72,34.73,335263.0,34.1815,34.1913,33.976,33.9858,335263.0
2024-01-22 10:10:00,34.73,34.75,34.64,34.74,435499.0,33.9858,34.0053,33.8977,33.9956,435499.0
2024-01-22 10:20:00,34.75,34.84,34.73,34.79,296913.0,34.0053,34.0934,33.9858,34.0445,296913.0
2024-01-22 10:30:00,34.79,34.79,34.68,34.72,372565.0,34.0445,34.0445,33.9368,33.976,372565.0
2024-01-22 10:40:00,34.72,34.82,34.71,34.74,335528.0,33.976,34.0738,33.9662,33.9956,335528.0
2024-01-22 10:50:00,34.74,34.78,34.66,34.7,200481.0,33.9956,34.0347,33.9173,33.9564,200481.0
2024-01-22 11:00:00,34.71,34.74,34.67,34.74,129283.0,33.9662,33.9956,33.9271,33.9956,129283.0
2024-01-22 11:10:00,34.73,34.79,34.73,34.79,141885.0,33.9858,34.0445,33.9858,34.0445,141885.0
2024-01-22 11:20:00,34.79,34.8,34.74,34.77,205148.0,34.0445,34.0543,33.9956,34.0249,205148.0
2024-01-22 11:30:00,34.77,34.8,34.74,34.77,154697.0,34.0249,34.0543,33.9956,34.0249,154697.0
2024-01-22 11:40:00,34.76,34.79,34.72,34.79,168229.0,34.0151,34.0445,33.976,34.0445,168229.0
2024-01-22 11:50:00,34.79,34.81,34.77,34.79,146782.0,34.0445,34.0641,34.0249,34.0445,146782.0
2024-01-22 12:00:00,34.79,34.81,34.73,34.75,193890.0,34.0445,34.0641,33.9858,34.0053,193890.0
2024-01-22 12:10:00,34.75,34.8,34.73,34.77,105652.0,34.0053,34.0543,33.9858,34.0249,105652.0
2024-01-22 12:20:00,34.78,34.8,34.76,34.78,130514.0,34.0347,34.0543,34.0151,34.0347,130514.0
2024-01-22 12:30:00,34.77,34.78,34.73,34.76,131284.0,34.0249,34.0347,33.9858,34.0151,131284.0
2024-01-22 12:40:00,34.76,34.76,34.74,34.75,65627.0,34.0151,34.0151,33.9956,34.0053,65627.0
2024-01-22 12:50:00,34.74,34.78,34.72,34.77,130384.0,33.9956,34.0347,33.976,34.0249,130384.0
2024-01-22 13:00:00,34.77,34.79,34.74,34.75,131851.0,34.0249,34.0445,33.9956,34.0053,131851.0
2024-01-22 13:10:00,34.75,34.78,34.74,34.75,129218.0,34.0053,34.0347,33.9956,34.0053,129218.0
2024-01-22 13:20:00,34.74,34.79,34.73,34.75,124631.0,33.9956,34.0445,33.9858,34.0053,124631.0
2024-01-22 13:30:00,34.75,34.81,34.73,34.8,141749.0,34.0053,34.0641,33.9858,34.0543,141749.0
2024-01-22 13:40:00,34.8,34.85,34.8,34.82,96691.0,34.0543,34.1032,34.0543,34.0738,96691.0
2024-01-22 13:50:00,34.82,34.84,34.8,34.8,121254.0,34.0738,34.0934,34.0543,34.0543,121254.0
2024-01-22 14:00:00,34.81,34.82,34.76,34.77,154024.0,34.0641,34.0738,34.0151,34.0249,154024.0
2024-01-22 14:10:00,34.77,34.77,34.71,34.73,132646.0,34.0249,34.0249,33.9662,33.9858,132646.0
2024-01-22 14:20:00,34.72,34.75,34.69,34.73,113518.0,33.976,34.0053,33.9466,33.9858,113518.0
2024-01-22 14:30:00,34.74,34.77,34.72,34.76,139371.0,33.9956,34.0249,33.976,34.0151,139371.0
2024-01-22 14:40:00,34.76,34.78,34.72,34.77,144559.0,34.0151,34.0347,33.976,34.0249,144559.0
2024-01-22 14:50:00,34.77,34.77,34.74,34.76,202010.0,34.0249,34.0249,33.9956,34.0151,202010.0
2024-01-22 15:00:00,34.76,34.76,34.7,34.73,159905.0,34.0151,34.0151,33.9564,33.9858,159905.0
2024-01-22 15:10:00,34.73,34.76,34.72,34.73,210120.0,33.9858,34.0151,33.976,33.9858,210120.0
2024-01-22 15:20:00,34.74,34.77,34.73,34.75,295899.0,33.9956,34.0249,33.9858,34.0053,295899.0
2024-01-22 15:30:00,34.75,34.78,34.71,34.75,363795.0,34.0053,34.0347,33.9662,34.0053,363795.0
2024-01-22 15:40:00,34.75,34.76,34.73,34.75,392698.0,34.0053,34.0151,33.9858,34.0053,392698.0
2024-01-22 15:50:00,34.75,34.82,34.69,34.69,2441466.0,34.0053,34.0738,33.9466,33.9466,2441466.0
2024-01-23 09:30:00,34.77,34.91,34.72,34.73,344606.0,34.0249,34.1619,33.976,33.9858,344606.0
2024-01-23 09:40:00,34.72,34.84,34.67,34.83,267710.0,33.976,34.0934,33.9271,34.0836,267710.0
2024-01-23 09:50:00,34.84,34.85,34.77,34.77,242671.0,34.0934,34.1032,34.0249,34.0249,242671.0
2024-01-23 10:00:00,34.78,34.88,34.77,34.88,282727.0,34.0347,34.1326,34.0249,34.1326,282727.0
2024-01-23 10:10:00,34.88,34.91,34.79,34.8,208912.0,34.1326,34.1619,34.0445,34.0543,208912.0
2024-01-23 10:20:00,34.8,34.82,34.73,34.73,198224.0,34.0543,34.0738,33.9858,33.9858,198224.0
2024-01-23 10:30:00,34.74,34.78,34.65,34.65,287003.0,33.9956,34.0347,33.9075,33.9075,287003.0
2024-01-23 10:40:00,34.65,34.68,34.6,34.66,179784.0,33.9075,33.9368,33.8586,33.9173,179784.0
2024-01-23 10:50:00,34.66,34.67,34.59,34.64,163284.0,33.9173,33.9271,33.8488,33.8977,163284.0
2024-01-23 11:00:00,34.64,34.71,34.63,34.68,147348.0,33.8977,33.9662,33.8879,33.9368,147348.0
2024-01-23 11:10:00,34.69,34.72,34.67,34.69,120535.0,33.9466,33.976,33.9271,33.9466,120535.0
2024-01-23 11:20:00,34.69,34.72,34.67,34.71,110884.0,33.9466,33.976,33.9271,33.9662,110884.0
2024-01-23 11:30:00,34.7,34.72,34.69,34.72,69731.0,33.9564,33.976,33.9466,33.976,69731.0
2024-01-23 11:40:00,34.72,34.75,34.69,34.73,143439.0,33.976,34.0053,33.9466,33.9858,143439.0
2024-01-23 11:50:00,34.73,34.76,34.71,34.76,109795.0,33.9858,34.0151,33.9662,34.0151,109795.0
2024-01-23 12:00:00,34.76,34.77,34.73,34.76,103067.0,34.0151,34.0249,33.9858,34.0151,103067.0
2024-01-23 12:10:00,34.76,34.78,34.72,34.75,136654.0,34.0151,34.0347,33.976,34.0053,136654.0
2024-01-23 12:20:00,34.75,34.79,34.73,34.77,96172.0,34.0053,34.0445,33.9858,34.0249,96172.0
2024-01-23 12:30:00,34.77,34.77,34.73,34.76,123345.0,34.0249,34.0249,33.9858,34.0151,123345.0
2024-01-23 12:40:00,34.76,34.81,34.74,34.76,128974.0,34.0151,34.0641,33.9956,34.0151,128974.0
2024-01-23 12:50:00,34.77,34.8,34.76,34.78,82125.0,34.0249,34.0543,34.0151,34.0347,82125.0
2024-01-23 13:00:00,34.78,34.79,34.76,34.77,72340.0,34.0347,34.0445,34.0151,34.0249,72340.0
2024-01-23 13:10:00,34.77,34.84,34.76,34.83,120497.0,34.0249,34.0934,34.0151,34.0836,120497.0
2024-01-23 13:20:00,34.83,34.86,34.81,34.84,120724.0,34.0836,34.113,34.0641,34.0934,120724.0
2024-01-23 13:30:00,34.84,34.85,34.81,34.84,78528.0,34.0934,34.1032,34.0641,34.0934,78528.0
2024-01-23 13:40:00,34.84,34.89,34.84,34.87,131738.0,34.0934,34.1423,34.0934,34.1228,131738.0
2024-01-23 13:50:00,34.87,34.9,34.86,34.9,122643.0,34.1228,34.1521,34.113,34.1521,122643.0
2024-01-23 14:00:00,34.9,34.93,34.89,34.93,206397.0,34.1521,34.1815,34.1423,34.1815,206397.0
2024-01-23 14:10:00,34.93,34.94,34.87,34.88,109650.0,34.1815,34.1913,34.1228,34.1326,109650.0
2024-01-23 14:20:00,34.88,34.89,34.86,34.88,67587.0,34.1326,34.1423,34.113,34.1326,67587.0
2024-01-23 14:30:00,34.88,34.9,34.85,34.87,113470.0,34.1326,34.1521,34.1032,34.1228,113470.0
2024-01-23 14:40:00,34.87,34.92,34.86,34.9,136141.0,34.1228,34.1717,34.113,34.1521,136141.0
2024-01-23 14:50:00,34.9,34.91,34.88,34.9,114771.0,34.1521,34.1619,34.1326,34.1521,114771.0
2024-01-23 15:00:00,34.9,34.91,34.86,34.88,153700.0,34.1521,34.1619,34.113,34.1326,153700.0
2024-01-23 15:10:00,34.87,34.9,34.84,34.87,155484.0,34.1228,34.1521,34.0934,34.1228,155484.0
2024-01-23 15:20:00,34.87,34.88,34.83,34.84,227282.0,34.1228,34.1326,34.0836,34.0934,227282.0
2024-01-23 15:30:00,34.84,34.86,34.79,34.8,288964.0,34.0934,34.113,34.0445,34.0543,288964.0
2024-01-23 15:40:00,34.8,34.81,34.77,34.8,460339.0,34.0543,34.0641,34.0249,34.0543,460339.0
2024-01-23 15:50:00,34.8,34.9,34.79,34.88,1034581.0,34.0543,34.1521,34.0445,34.1326,1034581.0
2024-01-24 09:30:00,35.0,35.01,34.76,34.93,440530.0,34.25,34.2598,34.0151,34.1815,440530.0
2024-01-24 09:40:00,34.93,34.93,34.71,34.73,242827.0,34.1815,34.1815,33.9662,33.9858,242827.0
2024-01-24 09:50:00,34.73,34.81,34.7,34.8,296122.0,33.9858,34.0641,33.9564,34.0543,296122.0
2024-01-24 10:00:00,34.8,34.84,34.61,34.63,295706.0,34.0543,34.0934,33.8683,33.8879,295706.0
2024-01-24 10:10:00,34.64,34.72,34.61,34.62,272079.0,33.8977,33.976,33.8683,33.8781,272079.0
2024-01-24 10:20:00,34.62,34.67,34.6,34.64,274407.0,33.8781,33.9271,33.8586,33.8977,274407.0
2024-01-24 10:30:00,34.64,34.71,34.62,34.7,221977.0,33.8977,33.9662,33.8781,33.9564,221977.0
2024-01-24 10:40:00,34.7,34.78,34.69,34.77,150038.0,33.9564,34.0347,33.9466,34.0249,150038.0
2024-01-24 10:50:00,34.77,34.83,34.73,34.8,138975.0,34.0249,34.0836,33.9858,34.0543,138975.0
2024-01-24 11:00:00,34.8,34.86,34.79,34.83,135007.0,34.0543,34.113,34.0445,34.0836,135007.0
2024-01-24 11:10:00,34.83,34.84,34.78,34.83,139274.0,34.0836,34.0934,34.0347,34.0836,139274.0
2024-01-24 11:20:00,34.82,34.86,34.79,34.83,118122.0,34.0738,34.113,34.0445,34.0836,118122.0
2024-01-24 11:30:00,34.83,34.83,34.74,34.75,121441.0,34.0836,34.0836,33.9956,34.0053,121441.0
2024-01-24 11:40:00,34.76,34.78,34.73,34.75,81361.0,34.0151,34.0347,33.9858,34.0053,81361.0
2024-01-24 11:50:00,34.76,34.78,34.74,34.76,111692.0,34.0151,34.0347,33.9956,34.0151,111692.0
2024-01-24 12:00:00,34.77,34.77,34.72,34.74,120964.0,34.0249,34.0249,33.976,33.9956,120964.0
2024-01-24 12:10:00,34.75,34.75,34.68,34.72,129001.0,34.0053,34.0053,33.9368,33.976,129001.0
2024-01-24 12:20:00,34.72,34.73,34.68,34.71,161099.0,33.976,33.9858,33.9368,33.9662,161099.0
2024-01-24 12:30:00,34.72,34.73,34.68,34.73,197551.0,33.976,33.9858,33.9368,33.9858,197551.0
2024-01-24 12:40:00,34.73,34.76,34.7,34.76,100669.0,33.9858,34.0151,33.9564,34.0151,100669.0
2024-01-24 12:50:00,34.76,34.79,34.74,34.79,88196.0,34.0151,34.0445,33.9956,34.0445,88196.0
2024-01-24 13:00:00,34.79,34.79,34.73,34.75,181602.0,34.0445,34.0445,33.9858,34.0053,181602.0
2024-01-24 13:10:00,34.76,34.77,34.73,34.73,203749.0,34.0151,34.0249,33.9858,33.9858,203749.0
2024-01-24 13:20:00,34.73,34.75,34.68,34.71,170587.0,33.9858,34.0053,33.9368,33.9662,170587.0
2024-01-24 13:30:00,34.7,34.71,34.62,34.62,172251.0,33.9564,33.9662,33.8781,33.8781,172251.0
2024-01-24 13:40:00,34.62,34.66,34.6,34.64,203709.0,33.8781,33.9173,33.8586,33.8977,203709.0
2024-01-24 13:50:00,34.64,34.66,34.61,34.63,177666.0,33.8977,33.9173,33.8683,33.8879,177666.0
2024-01-24 14:00:00,34.63,34.63,34.59,34.59,148425.0,33.8879,33.8879,33.8488,33.8488,148425.0
2024-01-24 14:10:00,34.59,34.64,34.55,34.55,176331.0,33.8488,33.8977,33.8096,33.8096,176331.0
2024-01-24 14:20:00,34.55,34.56,34.51,34.52,306878.0,33.8096,33.8194,33.7705,33.7803,306878.0
2024-01-24 14:30:00,34.52,34.57,34.49,34.52,428159.0,33.7803,33.8292,33.7509,33.7803,428159.0
2024-01-24 14:40:00,34.52,34.59,34.51,34.56,187642.0,33.7803,33.8488,33.7705,33.8194,187642.0
2024-01-24 14:50:00,34.56,34.57,34.48,34.51,690004.0,33.8194,33.8292,33.7411,33.7705,690004.0
2024-01-24 15:00:00,34.51,34.55,34.49,34.52,444644.0,33.7705,33.8096,33.7509,33.7803,444644.0
2024-01-24 15:10:00,34.51,34.52,34.43,34.45,625763.0,33.7705,33.7803,33.6922,33.7118,625763.0
2024-01-24 15:20:00,34.45,34.46,34.39,34.41,622796.0,33.7118,33.7216,33.6531,33.6726,622796.0
2024-01-24 15:30:00,34.41,34.48,34.4,34.44,666555.0,33.6726,33.7411,33.6628,33.702,666555.0
2024-01-24 15:40:00,34.44,34.5,34.39,34.4,965698.0,33.702,33.7607,33.6531,33.6628,965698.0
2024-01-24 15:50:00,34.39,34.41,34.33,34.39,2754293.0,33.6531,33.6726,33.5943,33.6531,2754293.0
2024-01-25 09:30:00,34.53,34.53,33.45,34.17,1152081.0,33.7901,33.7901,32.7332,33.4378,1152081.0
2024-01-25 09:40:00,34.17,34.4,34.15,34.34,976122.0,33.4378,33.6628,33.4182,33.6041,976122.0
2024-01-25 09:50:00,34.34,34.58,34.34,34.55,518012.0,33.6041,33.839,33.6041,33.8096,518012.0
2024-01-25 10:00:00,34.55,34.66,34.4,34.54,881822.0,33.8096,33.9173,33.6628,33.7998,881822.0
2024-01-25 10:10:00,34.54,34.6,34.36,34.49,428324.0,33.7998,33.8586,33.6237,33.7509,428324.0
2024-01-25 10:20:00,34.5,34.56,34.34,34.34,406803.0,33.7607,33.8194,33.6041,33.6041,406803.0
2024-01-25 10:30:00,34.34,34.4,34.18,34.21,311281.0,33.6041,33.6628,33.4476,33.4769,311281.0
2024-01-25 10:40:00,34.22,34.24,34.09,34.1,222635.0,33.4867,33.5063,33.3595,33.3693,222635.0
2024-01-25 10:50:00,34.11,34.19,34.09,34.14,238254.0,33.3791,33.4573,33.3595,33.4084,238254.0
2024-01-25 11:00:00,34.15,34.22,34.12,34.13,740353.0,33.4182,33.4867,33.3888,33.3986,740353.0
2024-01-25 11:10:00,34.12,34.2,34.1,34.14,347342.0,33.3888,33.4671,33.3693,33.4084,347342.0
2024-01-25 11:20:00,34.14,34.2,34.07,34.2,432821.0,33.4084,33.4671,33.3399,33.4671,432821.0
2024-01-25 11:30:00,34.2,34.26,34.19,34.25,224318.0,33.4671,33.5258,33.4573,33.5161,224318.0
2024-01-25 11:40:00,34.25,34.26,34.2,34.25,210483.0,33.5161,33.5258,33.4671,33.5161,210483.0
2024-01-25 11:50:00,34.26,34.41,34.25,34.38,290300.0,33.5258,33.6726,33.5161,33.6433,290300.0
2024-01-25 12:00:00,34.38,34.42,34.33,34.34,260874.0,33.6433,33.6824,33.5943,33.6041,260874.0
2024-01-25 12:10:00,34.35,34.42,34.33,34.41,211407.0,33.6139,33.6824,33.5943,33.6726,211407.0
2024-01-25 12:20:00,34.42,34.45,34.38,34.41,189492.0,33.6824,33.7118,33.6433,33.6726,189492.0
2024-01-25 12:30:00,34.42,34.55,34.42,34.54,299375.0,33.6824,33.8096,33.6824,33.7998,299375.0
2024-01-25 12:40:00,34.54,34.61,34.53,34.6,244055.0,33.7998,33.8683,33.7901,33.8586,244055.0
2024-01-25 12:50:00,34.6,34.67,34.58,34.63,171145.0,33.8586,33.9271,33.839,33.8879,171145.0
2024-01-25 13:00:00,34.63,34.74,34.61,34.73,250858.0,33.8879,33.9956,33.8683,33.9858,250858.0
2024-01-25 13:10:00,34.73,34.76,34.64,34.66,207924.0,33.9858,34.0151,33.8977,33.9173,207924.0
2024-01-25 13:20:00,34.67,34.7,34.62,34.64,202580.0,33.9271,33.9564,33.8781,33.8977,202580.0
2024-01-25 13:30:00,34.64,34.7,34.62,34.67,161292.0,33.8977,33.9564,33.8781,33.9271,161292.0
2024-01-25 13:40:00,34.68,34.69,34.56,34.6,156733.0,33.9368,33.9466,33.8194,33.8586,156733.0
2024-01-25 13:50:00,34.61,34.71,34.6,34.67,295094.0,33.8683,33.9662,33.8586,33.9271,295094.0
2024-01-25 14:00:00,34.66,34.72,34.63,34.72,231054.0,33.9173,33.976,33.8879,33.976,231054.0
2024-01-25 14:10:00,34.72,34.78,34.71,34.77,226395.0,33.976,34.0347,33.9662,34.0249,226395.0
2024-01-25 14:20:00,34.76,34.84,34.75,34.82,382174.0,34.0151,34.0934,34.0053,34.0738,382174.0
2024-01-25 14:30:00,34.81,34.83,34.68,34.7,291679.0,34.0641,34.0836,33.9368,33.9564,291679.0
2024-01-25 14:40:00,34.7,34.71,34.64,34.68,268991.0,33.9564,33.9662,33.8977,33.9368,268991.0
2024-01-25 14:50:00,34.68,34.75,34.67,34.72,249658.0,33.9368,34.0053,33.9271,33.976,249658.0
2024-01-25 15:00:00,34.72,34.73,34.69,34.7,215576.0,33.976,33.9858,33.9466,33.9564,215576.0
2024-01-25 15:10:00,34.69,34.75,34.68,34.73,281444.0,33.9466,34.0053,33.9368,33.9858,281444.0
2024-01-25 15:20:00,34.73,34.8,34.72,34.78,321350.0,33.9858,34.0543,33.976,34.0347,321350.0
2024-01-25 15:30:00,34.77,34.85,34.77,34.83,443305.0,34.0249,34.1032,34.0249,34.0836,443305.0
2024-01-25 15:40:00,34.83,34.88,34.82,34.87,529653.0,34.0836,34.1326,34.0738,34.1228,529653.0
2024-01-25 15:50:00,34.87,35.01,34.87,35.01,2335668.0,34.1228,34.2598,34.1228,34.2598,2335668.0
2024-01-26 09:30:00,35.06,35.32,35.01,35.19,656958.0,34.3087,34.5631,34.2598,34.4359,656958.0
2024-01-26 09:40:00,35.2,35.26,35.07,35.11,315677.0,34.4457,34.5044,34.3185,34.3576,315677.0
2024-01-26 09:50:00,35.1,35.16,35.0,35.0,1201133.0,34.3478,34.4066,34.25,34.25,1201133.0
2024-01-26 10:00:00,35.01,35.1,34.88,35.07,696267.0,34.2598,34.3478,34.1326,34.3185,696267.0
2024-01-26 10:10:00,35.07,35.16,35.04,35.09,485436.0,34.3185,34.4066,34.2891,34.3381,485436.0
2024-01-26 10:20:00,35.08,35.09,34.91,34.91,245607.0,34.3283,34.3381,34.1619,34.1619,245607.0
2024-01-26 10:30:00,34.91,34.99,34.81,34.98,425484.0,34.1619,34.2402,34.0641,34.2304,425484.0
2024-01-26 10:40:00,34.98,35.06,34.93,35.02,213964.0,34.2304,34.3087,34.1815,34.2696,213964.0
2024-01-26 10:50:00,35.02,35.11,35.0,35.09,431006.0,34.2696,34.3576,34.25,34.3381,431006.0
2024-01-26 11:00:00,35.09,35.11,35.05,35.05,519352.0,34.3381,34.3576,34.2989,34.2989,519352.0
2024-01-26 11:10:00,35.05,35.09,34.99,35.02,626698.0,34.2989,34.3381,34.2402,34.2696,626698.0
2024-01-26 11:20:00,35.02,35.03,34.94,34.96,624421.0,34.2696,34.2793,34.1913,34.2108,624421.0
2024-01-26 11:30:00,34.97,34.99,34.91,34.98,318605.0,34.2206,34.2402,34.1619,34.2304,318605.0
2024-01-26 11:40:00,34.98,35.1,34.98,35.08,309899.0,34.2304,34.3478,34.2304,34.3283,309899.0
2024-01-26 11:50:00,35.08,35.12,35.03,35.1,228663.0,34.3283,34.3674,34.2793,34.3478,228663.0
2024-01-26 12:00:00,35.11,35.13,34.99,35.01,257465.0,34.3576,34.3772,34.2402,34.2598,257465.0
2024-01-26 12:10:00,35.01,35.05,34.99,35.02,265168.0,34.2598,34.2989,34.2402,34.2696,265168.0
2024-01-26 12:20:00,35.02,35.18,35.02,35.18,256690.0,34.2696,34.4261,34.2696,34.4261,256690.0
2024-01-26 12:30:00,35.18,35.23,35.15,35.22,237410.0,34.4261,34.4751,34.3968,34.4653,237410.0
2024-01-26 12:40:00,35.22,35.23,35.16,35.17,221400.0,34.4653,34.4751,34.4066,34.4163,221400.0
2024-01-26 12:50:00,35.17,35.19,35.14,35.17,137232.0,34.4163,34.4359,34.387,34.4163,137232.0
2024-01-26 13:00:00,35.16,35.18,35.11,35.12,153522.0,34.4066,34.4261,34.3576,34.3674,153522.0
2024-01-26 13:10:00,35.13,35.14,35.08,35.12,152695.0,34.3772,34.387,34.3283,34.3674,152695.0
2024-01-26 13:20:00,35.11,35.15,35.1,35.12,124661.0,34.3576,34.3968,34.3478,34.3674,124661.0
2024-01-26 13:30:00,35.12,35.16,35.09,35.11,170405.0,34.3674,34.4066,34.3381,34.3576,170405.0
2024-01-26 13:40:00,35.11,35.16,35.08,35.16,328074.0,34.3576,34.4066,34.3283,34.4066,328074.0
2024-01-26 13:50:00,35.16,35.21,35.14,35.2,256361.0,34.4066,34.4555,34.387,34.4457,256361.0
2024-01-26 14:00:00,35.2,35.22,35.13,35.2,231559.0,34.4457,34.4653,34.3772,34.4457,231559.0
2024-01-26 14:10:00,35.2,35.34,35.19,35.34,1042475.0,34.4457,34.5827,34.4359,34.5827,1042475.0
2024-01-26 14:20:00,35.34,35.42,35.33,35.39,1090269.0,34.5827,34.661,34.5729,34.6316,1090269.0
2024-01-26 14:30:00,35.38,35.44,35.34,35.42,677180.0,34.6218,34.6806,34.5827,34.661,677180.0
2024-01-26 14:40:00,35.42,35.49,35.41,35.47,391502.0,34.661,34.7295,34.6512,34.7099,391502.0
2024-01-26 14:50:00,35.47,35.5,35.41,35.43,268405.0,34.7099,34.7393,34.6512,34.6708,268405.0
2024-01-26 15:00:00,35.43,35.43,35.36,35.37,329536.0,34.6708,34.6708,34.6023,34.6121,329536.0
2024-01-26 15:10:00,35.37,35.41,35.35,35.39,232412.0,34.6121,34.6512,34.5925,34.6316,232412.0
2024-01-26 15:20:00,35.4,35.43,35.37,35.37,280408.0,34.6414,34.6708,34.6121,34.6121,280408.0
2024-01-26 15:30:00,35.38,35.44,35.35,35.35,427398.0,34.6218,34.6806,34.5925,34.5925,427398.0
2024-01-26 15:40:00,35.36,35.46,35.33,35.43,636704.0,34.6023,34.7001,34.5729,34.6708,636704.0
2024-01-26 15:50:00,35.43,35.44,35.36,35.37,1476734.0,34.6708,34.6806,34.6023,34.6121,1476734.0
2024-01-29 09:30:00,35.13,35.26,35.05,35.2,430662.0,34.3772,34.5044,34.2989,34.4457,430662.0
2024-01-29 09:40:00,35.2,35.28,35.15,35.23,251218.0,34.4457,34.524,34.3968,34.4751,251218.0
2024-01-29 09:50:00,35.22,35.27,35.19,35.23,131981.0,34.4653,34.5142,34.4359,34.4751,131981.0
2024-01-29 10:00:00,35.24,35.37,35.22,35.3,224441.0,34.4848,34.6121,34.4653,34.5436,224441.0
2024-01-29 10:10:00,35.3,35.31,35.21,35.26,155374.0,34.5436,34.5533,34.4555,34.5044,155374.0
2024-01-29 10:20:00,35.26,35.3,35.24,35.26,136821.0,34.5044,34.5436,34.4848,34.5044,136821.0
2024-01-29 10:30:00,35.25,35.4,35.24,35.39,281062.0,34.4946,34.6414,34.4848,34.6316,281062.0
2024-01-29 10:40:00,35.39,35.43,35.37,35.41,260530.0,34.6316,34.6708,34.6121,34.6512,260530.0
2024-01-29 10:50:00,35.41,35.43,35.37,35.41,214638.0,34.6512,34.6708,34.6121,34.6512,214638.0
2024-01-29 11:00:00,35.41,35.42,35.38,35.41,236426.0,34.6512,34.661,34.6218,34.6512,236426.0
2024-01-29 11:10:00,35.42,35.44,35.39,35.41,190507.0,34.661,34.6806,34.6316,34.6512,190507.0
2024-01-29 11:20:00,35.41,35.42,35.38,35.41,116439.0,34.6512,34.661,34.6218,34.6512,116439.0
2024-01-29 11:30:00,35.42,35.42,35.38,35.4,318955.0,34.661,34.661,34.6218,34.6414,318955.0
2024-01-29 11:40:00,35.39,35.4,35.34,35.34,144048.0,34.6316,34.6414,34.5827,34.5827,144048.0
2024-01-29 11:50:00,35.34,35.37,35.33,35.36,100137.0,34.5827,34.6121,34.5729,34.6023,100137.0
2024-01-29 12:00:00,35.35,35.38,35.32,35.38,225424.0,34.5925,34.6218,34.5631,34.6218,225424.0
2024-01-29 12:10:00,35.37,35.42,35.37,35.41,115732.0,34.6121,34.661,34.6121,34.6512,115732.0
2024-01-29 12:20:00,35.41,35.41,35.36,35.38,94681.0,34.6512,34.6512,34.6023,34.6218,94681.0
2024-01-29 12:30:00,35.38,35.41,35.37,35.39,87139.0,34.6218,34.6512,34.6121,34.6316,87139.0
2024-01-29 12:40:00,35.38,35.4,35.37,35.4,91957.0,34.6218,34.6414,34.6121,34.6414,91957.0
2024-01-29 12:50:00,35.4,35.4,35.37,35.38,375114.0,34.6414,34.6414,34.6121,34.6218,375114.0
2024-01-29 13:00:00,35.38,35.41,35.36,35.41,172957.0,34.6218,34.6512,34.6023,34.6512,172957.0
2024-01-29 13:10:00,35.41,35.43,35.4,35.42,129959.0,34.6512,34.6708,34.6414,34.661,129959.0
2024-01-29 13:20:00,35.43,35.45,35.41,35.41,215430.0,34.6708,34.6903,34.6512,34.6512,215430.0
2024-01-29 13:30:00,35.41,35.42,35.4,35.41,61082.0,34.6512,34.661,34.6414,34.6512,61082.0
2024-01-29 13:40:00,35.41,35.42,35.39,35.42,106413.0,34.6512,34.661,34.6316,34.661,106413.0
2024-01-29 13:50:00,35.41,35.42,35.35,35.38,193884.0,34.6512,34.661,34.5925,34.6218,193884.0
2024-01-29 14:00:00,35.38,35.38,35.33,35.34,94671.0,34.6218,34.6218,34.5729,34.5827,94671.0
2024-01-29 14:10:00,35.34,35.39,35.33,35.38,176794.0,34.5827,34.6316,34.5729,34.6218,176794.0
2024-01-29 14:20:00,35.38,35.41,35.37,35.41,112075.0,34.6218,34.6512,34.6121,34.6512,112075.0
2024-01-29 14:30:00,35.41,35.45,35.41,35.44,137218.0,34.6512,34.6903,34.6512,34.6806,137218.0
2024-01-29 14:40:00,35.45,35.48,35.44,35.46,183242.0,34.6903,34.7197,34.6806,34.7001,183242.0
2024-01-29 14:50:00,35.47,35.48,35.44,35.45,136171.0,34.7099,34.7197,34.6806,34.6903,136171.0
2024-01-29 15:00:00,35.45,35.53,35.45,35.5,406856.0,34.6903,34.7686,34.6903,34.7393,406856.0
2024-01-29 15:10:00,35.5,35.61,35.49,35.61,344267.0,34.7393,34.8469,34.7295,34.8469,344267.0
2024-01-29 15:20:00,35.61,35.63,35.57,35.58,357652.0,34.8469,34.8665,34.8078,34.8176,357652.0
2024-01-29 15:30:00,35.58,35.61,35.53,35.54,252017.0,34.8176,34.8469,34.7686,34.7784,252017.0
2024-01-29 15:40:00,35.54,35.55,35.47,35.5,416197.0,34.7784,34.7882,34.7099,34.7393,416197.0
2024-01-29 15:50:00,35.5,35.61,35.49,35.6,1028839.0,34.7393,34.8469,34.7295,34.8371,1028839.0
2024-01-30 09:30:00,35.33,35.6,35.3,35.48,321865.0,34.5729,34.8371,34.5436,34.7197,321865.0
2024-01-30 09:40:00,35.48,35.51,35.44,35.47,224974.0,34.7197,34.7491,34.6806,34.7099,224974.0
2024-01-30 09:50:00,35.47,35.49,35.38,35.38,191404.0,34.7099,34.7295,34.6218,34.6218,191404.0
2024-01-30 10:00:00,35.39,35.41,35.27,35.28,246212.0,34.6316,34.6512,34.5142,34.524,246212.0
2024-01-30 10:10:00,35.27,35.36,35.27,35.34,397600.0,34.5142,34.6023,34.5142,34.5827,397600.0
2024-01-30 10:20:00,35.35,35.38,35.32,35.37,136974.0,34.5925,34.6218,34.5631,34.6121,136974.0
2024-01-30 10:30:00,35.37,35.44,35.35,35.41,126593.0,34.6121,34.6806,34.5925,34.6512,126593.0
2024-01-30 10:40:00,35.41,35.49,35.39,35.49,120949.0,34.6512,34.7295,34.6316,34.7295,120949.0
2024-01-30 10:50:00,35.48,35.5,35.46,35.49,176165.0,34.7197,34.7393,34.7001,34.7295,176165.0
2024-01-30 11:00:00,35.49,35.52,35.47,35.5,134551.0,34.7295,34.7588,34.7099,34.7393,134551.0
2024-01-30 11:10:00,35.49,35.57,35.48,35.57,162021.0,34.7295,34.8078,34.7197,34.8078,162021.0
2024-01-30 11:20:00,35.56,35.59,35.54,35.58,146895.0,34.798,34.8273,34.7784,34.8176,146895.0
2024-01-30 11:30:00,35.58,35.65,35.56,35.65,419825.0,34.8176,34.8861,34.798,34.8861,419825.0
2024-01-30 11:40:00,35.65,35.67,35.6,35.63,180630.0,34.8861,34.9056,34.8371,34.8665,180630.0
2024-01-30 11:50:00,35.63,35.71,35.62,35.7,238278.0,34.8665,34.9448,34.8567,34.935,238278.0
2024-01-30 12:00:00,35.69,35.82,35.69,35.8,988945.0,34.9252,35.0524,34.9252,35.0328,988945.0
2024-01-30 12:10:00,35.8,35.8,35.74,35.77,384200.0,35.0328,35.0328,34.9741,35.0035,384200.0
2024-01-30 12:20:00,35.77,35.78,35.73,35.75,198152.0,35.0035,35.0133,34.9643,34.9839,198152.0
2024-01-30 12:30:00,35.75,35.77,35.72,35.74,197825.0,34.9839,35.0035,34.9546,34.9741,197825.0
2024-01-30 12:40:00,35.74,35.8,35.74,35.79,103910.0,34.9741,35.0328,34.9741,35.0231,103910.0
2024-01-30 12:50:00,35.79,35.8,35.77,35.79,107234.0,35.0231,35.0328,35.0035,35.0231,107234.0
2024-01-30 13:00:00,35.78,35.79,35.74,35.77,197420.0,35.0133,35.0231,34.9741,35.0035,197420.0
2024-01-30 13:10:00,35.77,35.77,35.7,35.73,78670.0,35.0035,35.0035,34.935,34.9643,78670.0
2024-01-30 13:20:00,35.73,35.75,35.71,35.72,90434.0,34.9643,34.9839,34.9448,34.9546,90434.0
2024-01-30 13:30:00,35.73,35.74,35.7,35.72,101772.0,34.9643,34.9741,34.935,34.9546,101772.0
2024-01-30 13:40:00,35.72,35.76,35.71,35.75,306141.0,34.9546,34.9937,34.9448,34.9839,306141.0
2024-01-30 13:50:00,35.75,35.77,35.73,35.77,258095.0,34.9839,35.0035,34.9643,35.0035,258095.0
2024-01-30 14:00:00,35.77,35.83,35.75,35.83,232896.0,35.0035,35.0622,34.9839,35.0622,232896.0
2024-01-30 14:10:00,35.83,35.88,35.82,35.87,174191.0,35.0622,35.1111,35.0524,35.1013,174191.0
2024-01-30 14:20:00,35.87,35.92,35.86,35.87,512491.0,35.1013,35.1503,35.0916,35.1013,512491.0
2024-01-30 14:30:00,35.88,35.96,35.88,35.91,602685.0,35.1111,35.1894,35.1111,35.1405,602685.0
2024-01-30 14:40:00,35.91,35.94,35.9,35.91,123906.0,35.1405,35.1698,35.1307,35.1405,123906.0
2024-01-30 14:50:00,35.92,35.99,35.91,35.99,428999.0,35.1503,35.2188,35.1405,35.2188,428999.0
2024-01-30 15:00:00,35.98,36.0,35.87,35.89,359717.0,35.209,35.2286,35.1013,35.1209,359717.0
2024-01-30 15:10:00,35.89,35.9,35.86,35.88,167399.0,35.1209,35.1307,35.0916,35.1111,167399.0
2024-01-30 15:20:00,35.88,35.89,35.84,35.84,242444.0,35.1111,35.1209,35.072,35.072,242444.0
2024-01-30 15:30:00,35.84,35.87,35.8,35.82,290467.0,35.072,35.1013,35.0328,35.0524,290467.0
2024-01-30 15:40:00,35.82,35.85,35.79,35.83,312553.0,35.0524,35.0818,35.0231,35.0622,312553.0
2024-01-30 15:50:00,35.83,35.88,35.82,35.84,1068940.0,35.0622,35.1111,35.0524,35.072,1068940.0
2024-01-31 09:30:00,35.96,36.08,35.78,35.91,237076.0,35.1894,35.3068,35.0133,35.1405,237076.0
2024-01-31 09:40:00,35.92,36.02,35.91,35.92,206253.0,35.1503,35.2481,35.1405,35.1503,206253.0
2024-01-31 09:50:00,35.93,35.99,35.89,35.92,209304.0,35.1601,35.2188,35.1209,35.1503,209304.0
2024-01-31 10:00:00,35.93,35.94,35.82,35.82,209681.0,35.1601,35.1698,35.0524,35.0524,209681.0
2024-01-31 10:10:00,35.82,35.91,35.82,35.83,148197.0,35.0524,35.1405,35.0524,35.0622,148197.0
2024-01-31 10:20:00,35.83,35.85,35.77,35.8,115916.0,35.0622,35.0818,35.0035,35.0328,115916.0
2024-01-31 10:30:00,35.8,35.82,35.67,35.73,149440.0,35.0328,35.0524,34.9056,34.9643,149440.0
2024-01-31 10:40:00,35.73,35.75,35.68,35.7,97989.0,34.9643,34.9839,34.9154,34.935,97989.0
2024-01-31 10:50:00,35.69,35.75,35.69,35.72,187748.0,34.9252,34.9839,34.9252,34.9546,187748.0
2024-01-31 11:00:00,35.71,35.74,35.66,35.73,173337.0,34.9448,34.9741,34.8958,34.9643,173337.0
2024-01-31 11:10:00,35.73,35.75,35.7,35.74,160614.0,34.9643,34.9839,34.935,34.9741,160614.0
2024-01-31 11:20:00,35.73,35.77,35.71,35.72,101217.0,34.9643,35.0035,34.9448,34.9546,101217.0
2024-01-31 11:30:00,35.72,35.75,35.69,35.7,153076.0,34.9546,34.9839,34.9252,34.935,153076.0
2024-01-31 11:40:00,35.7,35.73,35.65,35.7,96331.0,34.935,34.9643,34.8861,34.935,96331.0
2024-01-31 11:50:00,35.69,35.71,35.67,35.7,90336.0,34.9252,34.9448,34.9056,34.935,90336.0
2024-01-31 12:00:00,35.7,35.75,35.68,35.73,94563.0,34.935,34.9839,34.9154,34.9643,94563.0
2024-01-31 12:10:00,35.74,35.78,35.72,35.77,254433.0,34.9741,35.0133,34.9546,35.0035,254433.0
2024-01-31 12:20:00,35.77,35.81,35.74,35.79,314259.0,35.0035,35.0426,34.9741,35.0231,314259.0
2024-01-31 12:30:00,35.79,35.79,35.72,35.73,124636.0,35.0231,35.0231,34.9546,34.9643,124636.0
2024-01-31 12:40:00,35.73,35.76,35.72,35.74,94207.0,34.9643,34.9937,34.9546,34.9741,94207.0
2024-01-31 12:50:00,35.75,35.8,35.74,35.8,73562.0,34.9839,35.0328,34.9741,35.0328,73562.0
2024-01-31 13:00:00,35.8,35.81,35.78,35.8,67730.0,35.0328,35.0426,35.0133,35.0328,67730.0
2024-01-31 13:10:00,35.8,35.82,35.77,35.82,115494.0,35.0328,35.0524,35.0035,35.0524,115494.0
2024-01-31 13:20:00,35.81,35.91,35.8,35.9,408123.0,35.0426,35.1405,35.0328,35.1307,408123.0
2024-01-31 13:30:00,35.9,35.93,35.87,35.93,206966.0,35.1307,35.1601,35.1013,35.1601,206966.0
2024-01-31 13:40:00,35.92,36.05,35.92,36.05,344785.0,35.1503,35.2775,35.1503,35.2775,344785.0
2024-01-31 13:50:00,36.05,36.11,35.97,35.97,455750.0,35.2775,35.3362,35.1992,35.1992,455750.0
2024-01-31 14:00:00,35.98,36.04,35.87,35.91,187952.0,35.209,35.2677,35.1013,35.1405,187952.0
2024-01-31 14:10:00,35.91,35.95,35.9,35.93,130988.0,35.1405,35.1796,35.1307,35.1601,130988.0
2024-01-31 14:20:00,35.93,35.96,35.91,35.95,164345.0,35.1601,35.1894,35.1405,35.1796,164345.0
2024-01-31 14:30:00,35.95,36.02,35.91,36.02,329140.0,35.1796,35.2481,35.1405,35.2481,329140.0
2024-01-31 14:40:00,36.02,36.12,36.0,36.03,736245.0,35.2481,35.346,35.2286,35.2579,736245.0
2024-01-31 14:50:00,36.02,36.05,35.88,35.9,306129.0,35.2481,35.2775,35.1111,35.1307,306129.0
2024-01-31 15:00:00,35.9,35.92,35.69,35.75,203323.0,35.1307,35.1503,34.9252,34.9839,203323.0
2024-01-31 15:10:00,35.75,35.79,35.71,35.72,165473.0,34.9839,35.0231,34.9448,34.9546,165473.0
2024-01-31 15:20:00,35.71,35.81,35.71,35.8,673774.0,34.9448,35.0426,34.9448,35.0328,673774.0
2024-01-31 15:30:00,35.8,35.82,35.75,35.81,374269.0,35.0328,35.0524,34.9839,35.0426,374269.0
2024-01-31 15:40:00,35.82,35.82,35.74,35.78,939009.0,35.0524,35.0524,34.9741,35.0133,939009.0
2024-01-31 15:50:00,35.77,35.8,35.7,35.71,1486951.0,35.0035,35.0328,34.935,34.9448,1486951.0
2024-02-01 09:30:00,35.78,36.23,35.64,36.12,624605.0,35.0133,35.4536,34.8763,35.346,624605.0
2024-02-01 09:40:00,36.12,36.12,35.87,35.93,575972.0,35.346,35.346,35.1013,35.1601,575972.0
2024-02-01 09:50:00,35.94,35.98,35.8,35.8,146841.0,35.1698,35.209,35.0328,35.0328,146841.0
2024-02-01 10:00:00,35.79,35.93,35.74,35.93,266595.0,35.0231,35.1601,34.9741,35.1601,266595.0
2024-02-01 10:10:00,35.93,35.99,35.91,35.97,203884.0,35.1601,35.2188,35.1405,35.1992,203884.0
2024-02-01 10:20:00,35.97,36.0,35.9,35.98,332947.0,35.1992,35.2286,35.1307,35.209,332947.0
2024-02-01 10:30:00,35.98,36.07,35.96,36.04,190777.0,35.209,35.2971,35.1894,35.2677,190777.0
2024-02-01 10:40:00,36.05,36.12,35.95,35.95,378555.0,35.2775,35.346,35.1796,35.1796,378555.0
2024-02-01 10:50:00,35.95,35.95,35.84,35.84,278754.0,35.1796,35.1796,35.072,35.072,278754.0
2024-02-01 11:00:00,35.84,35.91,35.82,35.83,267448.0,35.072,35.1405,35.0524,35.0622,267448.0
2024-02-01 11:10:00,35.83,35.83,35.73,35.8,165921.0,35.0622,35.0622,34.9643,35.0328,165921.0
2024-02-01 11:20:00,35.8,35.91,35.79,35.88,182898.0,35.0328,35.1405,35.0231,35.1111,182898.0
2024-02-01 11:30:00,35.89,35.99,35.88,35.98,91435.0,35.1209,35.2188,35.1111,35.209,91435.0
2024-02-01 11:40:00,35.98,36.03,35.97,36.01,124935.0,35.209,35.2579,35.1992,35.2383,124935.0
2024-02-01 11:50:00,36.01,36.01,35.98,36.0,75495.0,35.2383,35.2383,35.209,35.2286,75495.0
2024-02-01 12:00:00,36.0,36.1,35.99,36.09,106571.0,35.2286,35.3264,35.2188,35.3166,106571.0
2024-02-01 12:10:00,36.08,36.1,36.01,36.03,118129.0,35.3068,35.3264,35.2383,35.2579,118129.0
2024-02-01 12:20:00,36.02,36.07,36.02,36.05,75371.0,35.2481,35.2971,35.2481,35.2775,75371.0
2024-02-01 12:30:00,36.05,36.06,36.01,36.02,80441.0,35.2775,35.2873,35.2383,35.2481,80441.0
2024-02-01 12:40:00,36.02,36.08,36.02,36.05,88538.0,35.2481,35.3068,35.2481,35.2775,88538.0
2024-02-01 12:50:00,36.05,36.11,36.01,36.02,120674.0,35.2775,35.3362,35.2383,35.2481,120674.0
2024-02-01 13:00:00,36.03,36.04,35.96,35.98,158431.0,35.2579,35.2677,35.1894,35.209,158431.0
2024-02-01 13:10:00,35.98,36.01,35.92,35.96,235820.0,35.209,35.2383,35.1503,35.1894,235820.0
2024-02-01 13:20:00,35.96,35.98,35.89,35.92,185043.0,35.1894,35.209,35.1209,35.1503,185043.0
2024-02-01 13:30:00,35.93,35.98,35.89,35.91,258527.0,35.1601,35.209,35.1209,35.1405,258527.0
2024-02-01 13:40:00,35.9,35.97,35.89,35.95,240942.0,35.1307,35.1992,35.1209,35.1796,240942.0
2024-02-01 13:50:00,35.95,35.98,35.89,35.98,192864.0,35.1796,35.209,35.1209,35.209,192864.0
2024-02-01 14:00:00,35.98,35.99,35.94,35.98,136259.0,35.209,35.2188,35.1698,35.209,136259.0
2024-02-01 14:10:00,35.98,36.02,35.93,36.01,161699.0,35.209,35.2481,35.1601,35.2383,161699.0
2024-02-01 14:20:00,36.02,36.08,36.01,36.05,126317.0,35.2481,35.3068,35.2383,35.2775,126317.0
2024-02-01 14:30:00,36.05,36.08,35.99,36.08,198178.0,35.2775,35.3068,35.2188,35.3068,198178.0
2024-02-01 14:40:00,36.08,36.12,36.06,36.1,135138.0,35.3068,35.346,35.2873,35.3264,135138.0
2024-02-01 14:50:00,36.1,36.11,36.04,36.06,123960.0,35.3264,35.3362,35.2677,35.2873,123960.0
2024-02-01 15:00:00,36.05,36.13,36.04,36.13,237566.0,35.2775,35.3558,35.2677,35.3558,237566.0
2024-02-01 15:10:00,36.13,36.18,36.11,36.13,457237.0,35.3558,35.4047,35.3362,35.3558,457237.0
2024-02-01 15:20:00,36.12,36.15,36.07,36.13,277658.0,35.346,35.3753,35.2971,35.3558,277658.0
2024-02-01 15:30:00,36.13,36.17,36.11,36.16,218560.0,35.3558,35.3949,35.3362,35.3851,218560.0
2024-02-01 15:40:00,36.17,36.2,36.15,36.19,294415.0,35.3949,35.4243,35.3753,35.4145,294415.0
2024-02-01 15:50:00,36.19,36.28,36.18,36.28,1076883.0,35.4145,35.5026,35.4047,35.5026,1076883.0
2024-02-02 09:30:00,36.26,36.38,36.11,36.17,343376.0,35.483,35.6004,35.3362,35.3949,343376.0
2024-02-02 09:40:00,36.16,36.29,36.13,36.16,199693.0,35.3851,35.5123,35.3558,35.3851,199693.0
2024-02-02 09:50:00,36.16,36.23,36.11,36.18,264280.0,35.3851,35.4536,35.3362,35.4047,264280.0
2024-02-02 10:00:00,36.19,36.23,36.12,36.17,286021.0,35.4145,35.4536,35.346,35.3949,286021.0
2024-02-02 10:10:00,36.16,36.19,36.07,36.15,297947.0,35.3851,35.4145,35.2971,35.3753,297947.0
2024-02-02 10:20:00,36.15,36.22,36.1,36.19,371456.0,35.3753,35.4438,35.3264,35.4145,371456.0
2024-02-02 10:30:00,36.19,36.23,36.15,36.19,252635.0,35.4145,35.4536,35.3753,35.4145,252635.0
2024-02-02 10:40:00,36.19,36.36,36.18,36.36,141509.0,35.4145,35.5808,35.4047,35.5808,141509.0
2024-02-02 10:50:00,36.36,36.39,36.3,36.36,166653.0,35.5808,35.6102,35.5221,35.5808,166653.0
2024-02-02 11:00:00,36.36,36.46,36.35,36.43,164265.0,35.5808,35.6787,35.5711,35.6493,164265.0
2024-02-02 11:10:00,36.44,36.49,36.38,36.48,128506.0,35.6591,35.7081,35.6004,35.6983,128506.0
2024-02-02 11:20:00,36.49,36.49,36.4,36.48,296003.0,35.7081,35.7081,35.62,35.6983,296003.0
2024-02-02 11:30:00,36.49,36.53,36.46,36.52,207281.0,35.7081,35.7472,35.6787,35.7374,207281.0
2024-02-02 11:40:00,36.53,36.56,36.48,36.56,216132.0,35.7472,35.7766,35.6983,35.7766,216132.0
2024-02-02 11:50:00,36.56,36.57,36.51,36.54,193883.0,35.7766,35.7863,35.7276,35.757,193883.0
2024-02-02 12:00:00,36.54,36.58,36.52,36.55,138432.0,35.757,35.7961,35.7374,35.7668,138432.0
2024-02-02 12:10:00,36.55,36.61,36.53,36.61,160232.0,35.7668,35.8255,35.7472,35.8255,160232.0
2024-02-02 12:20:00,36.61,36.61,36.53,36.58,89588.0,35.8255,35.8255,35.7472,35.7961,89588.0
2024-02-02 12:30:00,36.58,36.61,36.53,36.61,70030.0,35.7961,35.8255,35.7472,35.8255,70030.0
2024-02-02 12:40:00,36.61,36.63,36.47,36.5,311261.0,35.8255,35.8451,35.6885,35.7178,311261.0
2024-02-02 12:50:00,36.5,36.51,36.44,36.51,176776.0,35.7178,35.7276,35.6591,35.7276,176776.0
2024-02-02 13:00:00,36.51,36.58,36.49,36.55,83815.0,35.7276,35.7961,35.7081,35.7668,83815.0
2024-02-02 13:10:00,36.55,36.61,36.55,36.58,126614.0,35.7668,35.8255,35.7668,35.7961,126614.0
2024-02-02 13:20:00,36.59,36.63,36.55,36.61,127712.0,35.8059,35.8451,35.7668,35.8255,127712.0
2024-02-02 13:30:00,36.6,36.65,36.56,36.58,191772.0,35.8157,35.8646,35.7766,35.7961,191772.0
2024-02-02 13:40:00,36.58,36.63,36.57,36.59,101038.0,35.7961,35.8451,35.7863,35.8059,101038.0
2024-02-02 13:50:00,36.59,36.61,36.56,36.61,77512.0,35.8059,35.8255,35.7766,35.8255,77512.0
2024-02-02 14:00:00,36.61,36.65,36.6,36.64,87663.0,35.8255,35.8646,35.8157,35.8548,87663.0
2024-02-02 14:10:00,36.64,36.72,36.63,36.67,212427.0,35.8548,35.9331,35.8451,35.8842,212427.0
2024-02-02 14:20:00,36.66,36.67,36.62,36.65,98137.0,35.8744,35.8842,35.8353,35.8646,98137.0
2024-02-02 14:30:00,36.65,36.71,36.64,36.71,253321.0,35.8646,35.9233,35.8548,35.9233,253321.0
2024-02-02 14:40:00,36.71,36.75,36.68,36.69,268859.0,35.9233,35.9625,35.894,35.9038,268859.0
2024-02-02 14:50:00,36.69,36.7,36.6,36.64,316238.0,35.9038,35.9136,35.8157,35.8548,316238.0
2024-02-02 15:00:00,36.64,36.69,36.6,36.67,238285.0,35.8548,35.9038,35.8157,35.8842,238285.0
2024-02-02 15:10:00,36.66,36.7,36.64,36.66,221857.0,35.8744,35.9136,35.8548,35.8744,221857.0
2024-02-02 15:20:00,36.66,36.7,36.62,36.7,203998.0,35.8744,35.9136,35.8353,35.9136,203998.0
2024-02-02 15:30:00,36.7,36.7,36.53,36.55,354761.0,35.9136,35.9136,35.7472,35.7668,354761.0
2024-02-02 15:40:00,36.55,36.59,36.52,36.56,341605.0,35.7668,35.8059,35.7374,35.7766,341605.0
2024-02-02 15:50:00,36.55,36.62,36.51,36.51,1178777.0,35.7668,35.8353,35.7276,35.7276,1178777.0
2024-02-05 09:30:00,36.28,36.55,36.2,36.51,496387.0,35.5026,35.7668,35.4243,35.7276,496387.0
2024-02-05 09:40:00,36.51,36.63,36.48,36.6,238458.0,35.7276,35.8451,35.6983,35.8157,238458.0
2024-02-05 09:50:00,36.6,36.66,36.54,36.65,312658.0,35.8157,35.8744,35.757,35.8646,312658.0
2024-02-05 10:00:00,36.64,36.69,36.57,36.58,428682.0,35.8548,35.9038,35.7863,35.7961,428682.0
2024-02-05 10:10:00,36.58,36.63,36.53,36.63,212608.0,35.7961,35.8451,35.7472,35.8451,212608.0
2024-02-05 10:20:00,36.63,36.73,36.58,36.7,324482.0,35.8451,35.9429,35.7961,35.9136,324482.0
2024-02-05 10:30:00,36.7,36.74,36.66,36.74,190834.0,35.9136,35.9527,35.8744,35.9527,190834.0
2024-02-05 10:40:00,36.74,36.77,36.69,36.73,359235.0,35.9527,35.9821,35.9038,35.9429,359235.0
2024-02-05 10:50:00,36.73,36.74,36.6,36.64,215283.0,35.9429,35.9527,35.8157,35.8548,215283.0
2024-02-05 11:00:00,36.64,36.64,36.54,36.61,148093.0,35.8548,35.8548,35.757,35.8255,148093.0
2024-02-05 11:10:00,36.61,36.65,36.6,36.64,101759.0,35.8255,35.8646,35.8157,35.8548,101759.0
2024-02-05 11:20:00,36.65,36.75,36.6,36.75,238058.0,35.8646,35.9625,35.8157,35.9625,238058.0
2024-02-05 11:30:00,36.75,36.77,36.68,36.69,156364.0,35.9625,35.9821,35.894,35.9038,156364.0
2024-02-05 11:40:00,36.69,36.7,36.65,36.66,174418.0,35.9038,35.9136,35.8646,35.8744,174418.0
2024-02-05 11:50:00,36.66,36.67,36.62,36.64,186207.0,35.8744,35.8842,35.8353,35.8548,186207.0
2024-02-05 12:00:00,36.64,36.67,36.6,36.66,152503.0,35.8548,35.8842,35.8157,35.8744,152503.0
2024-02-05 12:10:00,36.67,36.73,36.66,36.71,151471.0,35.8842,35.9429,35.8744,35.9233,151471.0
2024-02-05 12:20:00,36.72,36.74,36.66,36.73,178479.0,35.9331,35.9527,35.8744,35.9429,178479.0
2024-02-05 12:30:00,36.74,36.79,36.73,36.77,123032.0,35.9527,36.0016,35.9429,35.9821,123032.0
2024-02-05 12:40:00,36.77,36.79,36.73,36.77,180125.0,35.9821,36.0016,35.9429,35.9821,180125.0
2024-02-05 12:50:00,36.77,36.82,36.76,36.81,121007.0,35.9821,36.031,35.9723,36.0212,121007.0
2024-02-05 13:00:00,36.8,36.82,36.77,36.79,119299.0,36.0114,36.031,35.9821,36.0016,119299.0
2024-02-05 13:10:00,36.79,36.82,36.78,36.8,120524.0,36.0016,36.031,35.9918,36.0114,120524.0
2024-02-05 13:20:00,36.8,36.84,36.78,36.82,97696.0,36.0114,36.0506,35.9918,36.031,97696.0
2024-02-05 13:30:00,36.82,36.82,36.78,36.82,61816.0,36.031,36.031,35.9918,36.031,61816.0
2024-02-05 13:40:00,36.82,36.89,36.81,36.88,137310.0,36.031,36.0995,36.0212,36.0897,137310.0
2024-02-05 13:50:00,36.88,36.89,36.84,36.88,114560.0,36.0897,36.0995,36.0506,36.0897,114560.0
2024-02-05 14:00:00,36.88,36.89,36.79,36.82,150824.0,36.0897,36.0995,36.0016,36.031,150824.0
2024-02-05 14:10:00,36.82,36.83,36.78,36.78,124795.0,36.031,36.0408,35.9918,35.9918,124795.0
2024-02-05 14:20:00,36.79,36.86,36.78,36.85,101402.0,36.0016,36.0701,35.9918,36.0603,101402.0
2024-02-05 14:30:00,36.85,36.89,36.83,36.84,145169.0,36.0603,36.0995,36.0408,36.0506,145169.0
2024-02-05 14:40:00,36.84,36.88,36.83,36.87,168908.0,36.0506,36.0897,36.0408,36.0799,168908.0
2024-02-05 14:50:00,36.87,36.91,36.84,36.9,126402.0,36.0799,36.1191,36.0506,36.1093,126402.0
2024-02-05 15:00:00,36.9,36.93,36.86,36.87,165414.0,36.1093,36.1386,36.0701,36.0799,165414.0
2024-02-05 15:10:00,36.86,36.89,36.8,36.82,202909.0,36.0701,36.0995,36.0114,36.031,202909.0
2024-02-05 15:20:00,36.83,36.87,36.82,36.84,167171.0,36.0408,36.0799,36.031,36.0506,167171.0
2024-02-05 15:30:00,36.84,36.88,36.82,36.83,195481.0,36.0506,36.0897,36.031,36.0408,195481.0
2024-02-05 15:40:00,36.83,36.83,36.76,36.76,374505.0,36.0408,36.0408,35.9723,35.9723,374505.0
2024-02-05 15:50:00,36.76,36.81,36.71,36.72,1032807.0,35.9723,36.0212,35.9233,35.9331,1032807.0
2024-02-06 09:30:00,36.83,36.84,36.65,36.81,277878.0,36.0408,36.0506,35.8646,36.0212,277878.0
2024-02-06 09:40:00,36.81,36.9,36.79,36.86,139621.0,36.0212,36.1093,36.0016,36.0701,139621.0
2024-02-06 09:50:00,36.87,36.93,36.85,36.89,272733.0,36.0799,36.1386,36.0603,36.0995,272733.0
2024-02-06 10:00:00,36.89,36.91,36.81,36.84,225230.0,36.0995,36.1191,36.0212,36.0506,225230.0
2024-02-06 10:10:00,36.83,36.94,36.8,36.93,127056.0,36.0408,36.1484,36.0114,36.1386,127056.0
2024-02-06 10:20:00,36.93,36.97,36.89,36.91,225118.0,36.1386,36.1778,36.0995,36.1191,225118.0
2024-02-06 10:30:00,36.91,36.99,36.89,36.95,241771.0,36.1191,36.1973,36.0995,36.1582,241771.0
2024-02-06 10:40:00,36.95,36.99,36.92,36.95,105180.0,36.1582,36.1973,36.1288,36.1582,105180.0
2024-02-06 10:50:00,36.94,37.06,36.94,37.04,117135.0,36.1484,36.2658,36.1484,36.2463,117135.0
2024-02-06 11:00:00,37.04,37.08,37.01,37.05,99096.0,36.2463,36.2854,36.2169,36.2561,99096.0
2024-02-06 11:10:00,37.05,37.06,37.01,37.05,256270.0,36.2561,36.2658,36.2169,36.2561,256270.0
2024-02-06 11:20:00,37.05,37.13,37.05,37.1,142679.0,36.2561,36.3343,36.2561,36.305,142679.0
2024-02-06 11:30:00,37.11,37.13,37.06,37.13,97486.0,36.3148,36.3343,36.2658,36.3343,97486.0
2024-02-06 11:40:00,37.12,37.14,37.08,37.12,71925.0,36.3246,36.3441,36.2854,36.3246,71925.0
2024-02-06 11:50:00,37.12,37.15,37.1,37.11,83749.0,36.3246,36.3539,36.305,36.3148,83749.0
2024-02-06 12:00:00,37.11,37.12,37.01,37.04,197639.0,36.3148,36.3246,36.2169,36.2463,197639.0
2024-02-06 12:10:00,37.04,37.05,36.99,37.02,177978.0,36.2463,36.2561,36.1973,36.2267,177978.0
2024-02-06 12:20:00,37.02,37.04,36.97,37.02,244823.0,36.2267,36.2463,36.1778,36.2267,244823.0
2024-02-06 12:30:00,37.02,37.08,37.0,37.06,324902.0,36.2267,36.2854,36.2071,36.2658,324902.0
2024-02-06 12:40:00,37.07,37.1,37.05,37.06,53543.0,36.2756,36.305,36.2561,36.2658,53543.0
2024-02-06 12:50:00,37.05,37.09,37.05,37.07,52351.0,36.2561,36.2952,36.2561,36.2756,52351.0
2024-02-06 13:00:00,37.06,37.14,37.06,37.13,87605.0,36.2658,36.3441,36.2658,36.3343,87605.0
2024-02-06 13:10:00,37.14,37.15,37.05,37.06,159730.0,36.3441,36.3539,36.2561,36.2658,159730.0
2024-02-06 13:20:00,37.05,37.08,37.03,37.06,69886.0,36.2561,36.2854,36.2365,36.2658,69886.0
2024-02-06 13:30:00,37.05,37.12,37.04,37.11,123181.0,36.2561,36.3246,36.2463,36.3148,123181.0
2024-02-06 13:40:00,37.11,37.11,37.06,37.1,96617.0,36.3148,36.3148,36.2658,36.305,96617.0
2024-02-06 13:50:00,37.09,37.11,37.07,37.09,71762.0,36.2952,36.3148,36.2756,36.2952,71762.0
2024-02-06 14:00:00,37.1,37.1,36.98,36.98,111302.0,36.305,36.305,36.1876,36.1876,111302.0
2024-02-06 14:10:00,36.98,37.01,36.97,37.0,120150.0,36.1876,36.2169,36.1778,36.2071,120150.0
2024-02-06 14:20:00,37.0,37.02,36.96,36.98,84638.0,36.2071,36.2267,36.168,36.1876,84638.0
2024-02-06 14:30:00,36.98,37.01,36.96,36.98,127952.0,36.1876,36.2169,36.168,36.1876,127952.0
2024-02-06 14:40:00,36.98,37.01,36.97,37.01,87118.0,36.1876,36.2169,36.1778,36.2169,87118.0
2024-02-06 14:50:00,37.01,37.02,36.98,36.99,130270.0,36.2169,36.2267,36.1876,36.1973,130270.0
2024-02-06 15:00:00,36.99,37.02,36.97,37.01,154229.0,36.1973,36.2267,36.1778,36.2169,154229.0
2024-02-06 15:10:00,37.01,37.04,37.0,37.01,166539.0,36.2169,36.2463,36.2071,36.2169,166539.0
2024-02-06 15:20:00,37.02,37.03,36.99,37.0,130215.0,36.2267,36.2365,36.1973,36.2071,130215.0
2024-02-06 15:30:00,37.0,37.01,36.97,36.98,169159.0,36.2071,36.2169,36.1778,36.1876,169159.0
2024-02-06 15:40:00,36.98,37.02,36.97,37.01,224369.0,36.1876,36.2267,36.1778,36.2169,224369.0
2024-02-06 15:50:00,37.0,37.07,36.95,37.05,808588.0,36.2071,36.2756,36.1582,36.2561,808588.0
2024-02-07 09:30:00,37.19,37.31,37.1,37.18,337629.0,36.3931,36.5105,36.305,36.3833,337629.0
2024-02-07 09:40:00,37.17,37.22,37.12,37.15,278513.0,36.3735,36.4224,36.3246,36.3539,278513.0
2024-02-07 09:50:00,37.15,37.19,37.1,37.19,220876.0,36.3539,36.3931,36.305,36.3931,220876.0
2024-02-07 10:00:00,37.2,37.27,37.18,37.2,204986.0,36.4028,36.4713,36.3833,36.4028,204986.0
2024-02-07 10:10:00,37.19,37.26,37.18,37.23,184510.0,36.3931,36.4616,36.3833,36.4322,184510.0
2024-02-07 10:20:00,37.23,37.37,37.22,37.37,174607.0,36.4322,36.5692,36.4224,36.5692,174607.0
2024-02-07 10:30:00,37.37,37.37,37.26,37.31,444225.0,36.5692,36.5692,36.4616,36.5105,444225.0
2024-02-07 10:40:00,37.31,37.32,37.21,37.26,129053.0,36.5105,36.5203,36.4126,36.4616,129053.0
2024-02-07 10:50:00,37.26,37.27,37.19,37.24,117335.0,36.4616,36.4713,36.3931,36.442,117335.0
2024-02-07 11:00:00,37.24,37.25,37.2,37.23,78267.0,36.442,36.4518,36.4028,36.4322,78267.0
2024-02-07 11:10:00,37.23,37.24,37.16,37.2,107398.0,36.4322,36.442,36.3637,36.4028,107398.0
2024-02-07 11:20:00,37.19,37.23,37.15,37.19,91076.0,36.3931,36.4322,36.3539,36.3931,91076.0
2024-02-07 11:30:00,37.19,37.21,37.17,37.18,53035.0,36.3931,36.4126,36.3735,36.3833,53035.0
2024-02-07 11:40:00,37.17,37.19,37.11,37.12,65480.0,36.3735,36.3931,36.3148,36.3246,65480.0
2024-02-07 11:50:00,37.12,37.19,37.1,37.18,124177.0,36.3246,36.3931,36.305,36.3833,124177.0
2024-02-07 12:00:00,37.18,37.19,37.15,37.16,63163.0,36.3833,36.3931,36.3539,36.3637,63163.0
2024-02-07 12:10:00,37.16,37.18,37.12,37.18,70592.0,36.3637,36.3833,36.3246,36.3833,70592.0
2024-02-07 12:20:00,37.17,37.18,37.09,37.12,63395.0,36.3735,36.3833,36.2952,36.3246,63395.0
2024-02-07 12:30:00,37.12,37.13,37.08,37.09,50511.0,36.3246,36.3343,36.2854,36.2952,50511.0
2024-02-07 12:40:00,37.09,37.11,37.07,37.09,60251.0,36.2952,36.3148,36.2756,36.2952,60251.0
2024-02-07 12:50:00,37.09,37.13,37.07,37.11,67302.0,36.2952,36.3343,36.2756,36.3148,67302.0
2024-02-07 13:00:00,37.11,37.16,37.06,37.08,100016.0,36.3148,36.3637,36.2658,36.2854,100016.0
2024-02-07 13:10:00,37.08,37.11,37.06,37.09,87036.0,36.2854,36.3148,36.2658,36.2952,87036.0
2024-02-07 13:20:00,37.09,37.11,37.05,37.07,107604.0,36.2952,36.3148,36.2561,36.2756,107604.0
2024-02-07 13:30:00,37.07,37.08,37.03,37.05,88969.0,36.2756,36.2854,36.2365,36.2561,88969.0
2024-02-07 13:40:00,37.05,37.06,37.0,37.04,99390.0,36.2561,36.2658,36.2071,36.2463,99390.0
2024-02-07 13:50:00,37.03,37.06,37.03,37.06,69338.0,36.2365,36.2658,36.2365,36.2658,69338.0
2024-02-07 14:00:00,37.06,37.13,37.06,37.13,72696.0,36.2658,36.3343,36.2658,36.3343,72696.0
2024-02-07 14:10:00,37.13,37.13,37.09,37.11,175391.0,36.3343,36.3343,36.2952,36.3148,175391.0
2024-02-07 14:20:00,37.11,37.16,37.1,37.1,135978.0,36.3148,36.3637,36.305,36.305,135978.0
2024-02-07 14:30:00,37.11,37.12,37.08,37.09,118317.0,36.3148,36.3246,36.2854,36.2952,118317.0
2024-02-07 14:40:00,37.09,37.11,37.06,37.08,92282.0,36.2952,36.3148,36.2658,36.2854,92282.0
2024-02-07 14:50:00,37.09,37.11,37.06,37.07,86976.0,36.2952,36.3148,36.2658,36.2756,86976.0
2024-02-07 15:00:00,37.06,37.11,37.03,37.11,307048.0,36.2658,36.3148,36.2365,36.3148,307048.0
2024-02-07 15:10:00,37.1,37.12,37.02,37.05,270245.0,36.305,36.3246,36.2267,36.2561,270245.0
2024-02-07 15:20:00,37.05,37.12,37.05,37.08,217056.0,36.2561,36.3246,36.2561,36.2854,217056.0
2024-02-07 15:30:00,37.07,37.08,37.04,37.04,196781.0,36.2756,36.2854,36.2463,36.2463,196781.0
2024-02-07 15:40:00,37.04,37.06,37.02,37.04,161068.0,36.2463,36.2658,36.2267,36.2463,161068.0
2024-02-07 15:50:00,37.04,37.06,36.99,37.0,987279.0,36.2463,36.2658,36.1973,36.2071,987279.0
2024-02-08 09:30:00,37.0,37.08,36.83,36.89,421194.0,36.2071,36.2854,36.0408,36.0995,421194.0
2024-02-08 09:40:00,36.9,36.92,36.84,36.85,181957.0,36.1093,36.1288,36.0506,36.0603,181957.0
2024-02-08 09:50:00,36.85,36.89,36.81,36.84,231212.0,36.0603,36.0995,36.0212,36.0506,231212.0
2024-02-08 10:00:00,36.84,36.87,36.81,36.83,262932.0,36.0506,36.0799,36.0212,36.0408,262932.0
2024-02-08 10:10:00,36.83,36.84,36.77,36.8,150435.0,36.0408,36.0506,35.9821,36.0114,150435.0
2024-02-08 10:20:00,36.81,36.81,36.74,36.8,173814.0,36.0212,36.0212,35.9527,36.0114,173814.0
2024-02-08 10:30:00,36.8,36.81,36.74,36.75,176145.0,36.0114,36.0212,35.9527,35.9625,176145.0
2024-02-08 10:40:00,36.75,36.8,36.72,36.78,170989.0,35.9625,36.0114,35.9331,35.9918,170989.0
2024-02-08 10:50:00,36.77,36.82,36.74,36.81,158884.0,35.9821,36.031,35.9527,36.0212,158884.0
2024-02-08 11:00:00,36.81,36.82,36.77,36.8,178360.0,36.0212,36.031,35.9821,36.0114,178360.0
2024-02-08 11:10:00,36.8,36.83,36.78,36.82,102091.0,36.0114,36.0408,35.9918,36.031,102091.0
2024-02-08 11:20:00,36.82,36.84,36.81,36.83,92752.0,36.031,36.0506,36.0212,36.0408,92752.0
2024-02-08 11:30:00,36.83,36.85,36.81,36.85,124327.0,36.0408,36.0603,36.0212,36.0603,124327.0
2024-02-08 11:40:00,36.84,36.86,36.81,36.84,70671.0,36.0506,36.0701,36.0212,36.0506,70671.0
2024-02-08 11:50:00,36.84,36.87,36.83,36.86,104082.0,36.0506,36.0799,36.0408,36.0701,104082.0
2024-02-08 12:00:00,36.86,36.89,36.84,36.88,89738.0,36.0701,36.0995,36.0506,36.0897,89738.0
2024-02-08 12:10:00,36.88,36.91,36.88,36.9,52269.0,36.0897,36.1191,36.0897,36.1093,52269.0
2024-02-08 12:20:00,36.9,36.91,36.88,36.9,54937.0,36.1093,36.1191,36.0897,36.1093,54937.0
2024-02-08 12:30:00,36.91,36.91,36.86,36.89,69161.0,36.1191,36.1191,36.0701,36.0995,69161.0
2024-02-08 12:40:00,36.89,36.89,36.83,36.84,35354.0,36.0995,36.0995,36.0408,36.0506,35354.0
2024-02-08 12:50:00,36.84,36.89,36.84,36.84,75452.0,36.0506,36.0995,36.0506,36.0506,75452.0
2024-02-08 13:00:00,36.85,36.91,36.84,36.89,110137.0,36.0603,36.1191,36.0506,36.0995,110137.0
2024-02-08 13:10:00,36.89,36.91,36.86,36.87,49079.0,36.0995,36.1191,36.0701,36.0799,49079.0
2024-02-08 13:20:00,36.87,36.88,36.84,36.87,71161.0,36.0799,36.0897,36.0506,36.0799,71161.0
2024-02-08 13:30:00,36.88,36.89,36.86,36.87,57143.0,36.0897,36.0995,36.0701,36.0799,57143.0
2024-02-08 13:40:00,36.87,36.89,36.84,36.88,55860.0,36.0799,36.0995,36.0506,36.0897,55860.0
2024-02-08 13:50:00,36.87,36.91,36.86,36.91,43787.0,36.0799,36.1191,36.0701,36.1191,43787.0
2024-02-08 14:00:00,36.91,36.95,36.91,36.94,62285.0,36.1191,36.1582,36.1191,36.1484,62285.0
2024-02-08 14:10:00,36.94,36.99,36.91,36.98,147162.0,36.1484,36.1973,36.1191,36.1876,147162.0
2024-02-08 14:20:00,36.98,37.0,36.94,36.99,102176.0,36.1876,36.2071,36.1484,36.1973,102176.0
2024-02-08 14:30:00,36.98,37.01,36.98,37.0,98771.0,36.1876,36.2169,36.1876,36.2071,98771.0
2024-02-08 14:40:00,37.0,37.01,36.98,37.01,75658.0,36.2071,36.2169,36.1876,36.2169,75658.0
2024-02-08 14:50:00,37.01,37.05,37.0,37.05,147626.0,36.2169,36.2561,36.2071,36.2561,147626.0
2024-02-08 15:00:00,37.05,37.13,37.04,37.13,159664.0,36.2561,36.3343,36.2463,36.3343,159664.0
2024-02-08 15:10:00,37.13,37.14,37.1,37.12,228692.0,36.3343,36.3441,36.305,36.3246,228692.0
2024-02-08 15:20:00,37.12,37.14,37.09,37.14,195050.0,36.3246,36.3441,36.2952,36.3441,195050.0
2024-02-08 15:30:00,37.14,37.15,37.05,37.05,237203.0,36.3441,36.3539,36.2561,36.2561,237203.0
2024-02-08 15:40:00,37.05,37.08,36.99,37.0,372138.0,36.2561,36.2854,36.1973,36.2071,372138.0
2024-02-08 15:50:00,37.0,37.09,36.98,37.07,1165846.0,36.2071,36.2952,36.1876,36.2756,1165846.0
2024-02-09 09:30:00,37.12,37.22,37.04,37.15,390767.0,36.3246,36.4224,36.2463,36.3539,390767.0
2024-02-09 09:40:00,37.15,37.17,37.09,37.12,182691.0,36.3539,36.3735,36.2952,36.3246,182691.0
2024-02-09 09:50:00,37.11,37.13,36.98,37.04,142420.0,36.3148,36.3343,36.1876,36.2463,142420.0
2024-02-09 10:00:00,37.05,37.07,36.99,37.0,154385.0,36.2561,36.2756,36.1973,36.2071,154385.0
2024-02-09 10:10:00,36.99,37.01,36.88,36.88,144595.0,36.1973,36.2169,36.0897,36.0897,144595.0
2024-02-09 10:20:00,36.89,36.9,36.85,36.87,216764.0,36.0995,36.1093,36.0603,36.0799,216764.0
2024-02-09 10:30:00,36.87,36.94,36.84,36.93,303018.0,36.0799,36.1484,36.0506,36.1386,303018.0
2024-02-09 10:40:00,36.93,36.94,36.82,36.82,119584.0,36.1386,36.1484,36.031,36.031,119584.0
2024-02-09 10:50:00,36.83,36.88,36.81,36.84,169197.0,36.0408,36.0897,36.0212,36.0506,169197.0
2024-02-09 11:00:00,36.83,36.84,36.77,36.79,278335.0,36.0408,36.0506,35.9821,36.0016,278335.0
2024-02-09 11:10:00,36.78,36.83,36.74,36.8,219569.0,35.9918,36.0408,35.9527,36.0114,219569.0
2024-02-09 11:20:00,36.8,36.85,36.8,36.82,111314.0,36.0114,36.0603,36.0114,36.031,111314.0
2024-02-09 11:30:00,36.81,36.85,36.78,36.83,159985.0,36.0212,36.0603,35.9918,36.0408,159985.0
2024-02-09 11:40:00,36.83,36.85,36.8,36.83,94576.0,36.0408,36.0603,36.0114,36.0408,94576.0
2024-02-09 11:50:00,36.83,36.83,36.8,36.81,69370.0,36.0408,36.0408,36.0114,36.0212,69370.0
2024-02-09 12:00:00,36.82,36.87,36.81,36.86,78508.0,36.031,36.0799,36.0212,36.0701,78508.0
2024-02-09 12:10:00,36.86,36.88,36.85,36.87,62973.0,36.0701,36.0897,36.0603,36.0799,62973.0
2024-02-09 12:20:00,36.87,36.95,36.86,36.93,92600.0,36.0799,36.1582,36.0701,36.1386,92600.0
2024-02-09 12:30:00,36.92,36.96,36.84,36.86,254338.0,36.1288,36.168,36.0506,36.0701,254338.0
2024-02-09 12:40:00,36.86,36.87,36.8,36.81,270964.0,36.0701,36.0799,36.0114,36.0212,270964.0
2024-02-09 12:50:00,36.81,36.82,36.76,36.81,380313.0,36.0212,36.031,35.9723,36.0212,380313.0
2024-02-09 13:00:00,36.8,36.81,36.74,36.77,103766.0,36.0114,36.0212,35.9527,35.9821,103766.0
2024-02-09 13:10:00,36.77,36.8,36.75,36.79,214834.0,35.9821,36.0114,35.9625,36.0016,214834.0
2024-02-09 13:20:00,36.8,36.82,36.79,36.8,104919.0,36.0114,36.031,36.0016,36.0114,104919.0
2024-02-09 13:30:00,36.8,36.81,36.77,36.81,148409.0,36.0114,36.0212,35.9821,36.0212,148409.0
2024-02-09 13:40:00,36.82,36.9,36.82,36.89,229735.0,36.031,36.1093,36.031,36.0995,229735.0
2024-02-09 13:50:00,36.88,36.96,36.88,36.95,97807.0,36.0897,36.168,36.0897,36.1582,97807.0
2024-02-09 14:00:00,36.95,36.99,36.93,36.95,149582.0,36.1582,36.1973,36.1386,36.1582,149582.0
2024-02-09 14:10:00,36.95,36.97,36.92,36.93,86062.0,36.1582,36.1778,36.1288,36.1386,86062.0
2024-02-09 14:20:00,36.93,36.95,36.91,36.91,62804.0,36.1386,36.1582,36.1191,36.1191,62804.0
2024-02-09 14:30:00,36.92,36.92,36.86,36.9,108252.0,36.1288,36.1288,36.0701,36.1093,108252.0
2024-02-09 14:40:00,36.9,36.9,36.85,36.87,108291.0,36.1093,36.1093,36.0603,36.0799,108291.0
2024-02-09 14:50:00,36.87,36.89,36.84,36.84,81703.0,36.0799,36.0995,36.0506,36.0506,81703.0
2024-02-09 15:00:00,36.84,36.86,36.8,36.86,146156.0,36.0506,36.0701,36.0114,36.0701,146156.0
2024-02-09 15:10:00,36.86,36.9,36.85,36.9,119553.0,36.0701,36.1093,36.0603,36.1093,119553.0
2024-02-09 15:20:00,36.9,36.92,36.86,36.88,147988.0,36.1093,36.1288,36.0701,36.0897,147988.0
2024-02-09 15:30:00,36.88,36.88,36.83,36.86,245867.0,36.0897,36.0897,36.0408,36.0701,245867.0
2024-02-09 15:40:00,36.86,36.89,36.84,36.87,243572.0,36.0701,36.0995,36.0506,36.0799,243572.0
2024-02-09 15:50:00,36.86,36.9,36.85,36.89,738021.0,36.0701,36.1093,36.0603,36.0995,738021.0
2024-02-12 09:30:00,36.79,36.93,36.7,36.73,232549.0,36.0016,36.1386,35.9136,35.9429,232549.0
2024-02-12 09:40:00,36.73,36.78,36.67,36.76,93777.0,35.9429,35.9918,35.8842,35.9723,93777.0
2024-02-12 09:50:00,36.76,36.77,36.66,36.66,107822.0,35.9723,35.9821,35.8744,35.8744,107822.0
2024-02-12 10:00:00,36.66,36.68,36.62,36.66,160161.0,35.8744,35.894,35.8353,35.8744,160161.0
2024-02-12 10:10:00,36.65,36.69,36.63,36.64,176310.0,35.8646,35.9038,35.8451,35.8548,176310.0
2024-02-12 10:20:00,36.64,36.64,36.42,36.59,2807194.0,35.8548,35.8548,35.6396,35.8059,2807194.0
2024-02-12 10:30:00,36.6,36.61,36.49,36.55,593494.0,35.8157,35.8255,35.7081,35.7668,593494.0
2024-02-12 10:40:00,36.55,36.6,36.52,36.59,216304.0,35.7668,35.8157,35.7374,35.8059,216304.0
2024-02-12 10:50:00,36.59,36.63,36.57,36.63,97082.0,35.8059,35.8451,35.7863,35.8451,97082.0
2024-02-12 11:00:00,36.63,36.7,36.6,36.69,122723.0,35.8451,35.9136,35.8157,35.9038,122723.0
2024-02-12 11:10:00,36.7,36.72,36.66,36.69,103614.0,35.9136,35.9331,35.8744,35.9038,103614.0
2024-02-12 11:20:00,36.69,36.69,36.62,36.63,148409.0,35.9038,35.9038,35.8353,35.8451,148409.0
2024-02-12 11:30:00,36.64,36.72,36.63,36.7,120603.0,35.8548,35.9331,35.8451,35.9136,120603.0
2024-02-12 11:40:00,36.7,36.73,36.68,36.69,74999.0,35.9136,35.9429,35.894,35.9038,74999.0
2024-02-12 11:50:00,36.68,36.69,36.65,36.66,76074.0,35.894,35.9038,35.8646,35.8744,76074.0
2024-02-12 12:00:00,36.66,36.66,36.62,36.63,91307.0,35.8744,35.8744,35.8353,35.8451,91307.0
2024-02-12 12:10:00,36.63,36.67,36.62,36.66,72620.0,35.8451,35.8842,35.8353,35.8744,72620.0
2024-02-12 12:20:00,36.66,36.71,36.64,36.7,130241.0,35.8744,35.9233,35.8548,35.9136,130241.0
2024-02-12 12:30:00,36.7,36.7,36.62,36.68,68108.0,35.9136,35.9136,35.8353,35.894,68108.0
2024-02-12 12:40:00,36.68,36.71,36.64,36.69,165059.0,35.894,35.9233,35.8548,35.9038,165059.0
2024-02-12 12:50:00,36.68,36.75,36.67,36.75,126929.0,35.894,35.9625,35.8842,35.9625,126929.0
2024-02-12 13:00:00,36.75,36.75,36.68,36.74,130323.0,35.9625,35.9625,35.894,35.9527,130323.0
2024-02-12 13:10:00,36.74,36.83,36.74,36.8,275003.0,35.9527,36.0408,35.9527,36.0114,275003.0
2024-02-12 13:20:00,36.8,36.84,36.79,36.83,130606.0,36.0114,36.0506,36.0016,36.0408,130606.0
2024-02-12 13:30:00,36.83,36.89,36.81,36.87,114057.0,36.0408,36.0995,36.0212,36.0799,114057.0
2024-02-12 13:40:00,36.87,36.91,36.82,36.84,187082.0,36.0799,36.1191,36.031,36.0506,187082.0
2024-02-12 13:50:00,36.84,36.89,36.84,36.89,101182.0,36.0506,36.0995,36.0506,36.0995,101182.0
2024-02-12 14:00:00,36.88,36.89,36.84,36.87,112697.0,36.0897,36.0995,36.0506,36.0799,112697.0
2024-02-12 14:10:00,36.87,36.9,36.84,36.84,136029.0,36.0799,36.1093,36.0506,36.0506,136029.0
2024-02-12 14:20:00,36.84,36.87,36.82,36.84,127754.0,36.0506,36.0799,36.031,36.0506,127754.0
2024-02-12 14:30:00,36.84,36.87,36.82,36.84,96804.0,36.0506,36.0799,36.031,36.0506,96804.0
2024-02-12 14:40:00,36.84,36.87,36.83,36.86,70337.0,36.0506,36.0799,36.0408,36.0701,70337.0
2024-02-12 14:50:00,36.85,36.86,36.81,36.83,121240.0,36.0603,36.0701,36.0212,36.0408,121240.0
2024-02-12 15:00:00,36.83,36.88,36.82,36.87,186331.0,36.0408,36.0897,36.031,36.0799,186331.0
2024-02-12 15:10:00,36.87,36.88,36.83,36.83,92255.0,36.0799,36.0897,36.0408,36.0408,92255.0
2024-02-12 15:20:00,36.83,36.83,36.8,36.81,130195.0,36.0408,36.0408,36.0114,36.0212,130195.0
2024-02-12 15:30:00,36.82,36.86,36.8,36.84,193471.0,36.031,36.0701,36.0114,36.0506,193471.0
2024-02-12 15:40:00,36.84,36.91,36.84,36.9,176085.0,36.0506,36.1191,36.0506,36.1093,176085.0
2024-02-12 15:50:00,36.9,36.91,36.85,36.88,987161.0,36.1093,36.1191,36.0603,36.0897,987161.0
2024-02-13 09:30:00,36.77,36.84,36.57,36.59,299811.0,35.9821,36.0506,35.7863,35.8059,299811.0
2024-02-13 09:40:00,36.59,36.66,36.53,36.54,138435.0,35.8059,35.8744,35.7472,35.757,138435.0
2024-02-13 09:50:00,36.53,36.58,36.51,36.52,126360.0,35.7472,35.7961,35.7276,35.7374,126360.0
2024-02-13 10:00:00,36.53,36.57,36.49,36.54,93000.0,35.7472,35.7863,35.7081,35.757,93000.0
2024-02-13 10:10:00,36.54,36.54,36.48,36.48,238484.0,35.757,35.757,35.6983,35.6983,238484.0
2024-02-13 10:20:00,36.49,36.56,36.44,36.54,210133.0,35.7081,35.7766,35.6591,35.757,210133.0
2024-02-13 10:30:00,36.54,36.61,36.53,36.56,170492.0,35.757,35.8255,35.7472,35.7766,170492.0
2024-02-13 10:40:00,36.56,36.57,36.49,36.52,114322.0,35.7766,35.7863,35.7081,35.7374,114322.0
2024-02-13 10:50:00,36.52,36.56,36.5,36.53,133671.0,35.7374,35.7766,35.7178,35.7472,133671.0
2024-02-13 11:00:00,36.53,36.58,36.5,36.57,191633.0,35.7472,35.7961,35.7178,35.7863,191633.0
2024-02-13 11:10:00,36.57,36.63,36.56,36.59,113258.0,35.7863,35.8451,35.7766,35.8059,113258.0
2024-02-13 11:20:00,36.59,36.63,36.58,36.59,77891.0,35.8059,35.8451,35.7961,35.8059,77891.0
2024-02-13 11:30:00,36.59,36.62,36.57,36.59,74287.0,35.8059,35.8353,35.7863,35.8059,74287.0
2024-02-13 11:40:00,36.59,36.62,36.58,36.61,63293.0,35.8059,35.8353,35.7961,35.8255,63293.0
2024-02-13 11:50:00,36.61,36.61,36.55,36.59,103036.0,35.8255,35.8255,35.7668,35.8059,103036.0
2024-02-13 12:00:00,36.59,36.66,36.58,36.65,179266.0,35.8059,35.8744,35.7961,35.8646,179266.0
2024-02-13 12:10:00,36.65,36.67,36.64,36.66,78171.0,35.8646,35.8842,35.8548,35.8744,78171.0
2024-02-13 12:20:00,36.65,36.69,36.63,36.64,44778.0,35.8646,35.9038,35.8451,35.8548,44778.0
2024-02-13 12:30:00,36.64,36.69,36.62,36.69,57596.0,35.8548,35.9038,35.8353,35.9038,57596.0
2024-02-13 12:40:00,36.69,36.69,36.64,36.68,88753.0,35.9038,35.9038,35.8548,35.894,88753.0
2024-02-13 12:50:00,36.68,36.7,36.63,36.66,75864.0,35.894,35.9136,35.8451,35.8744,75864.0
2024-02-13 13:00:00,36.66,36.68,36.63,36.65,76198.0,35.8744,35.894,35.8451,35.8646,76198.0
2024-02-13 13:10:00,36.64,36.64,36.58,36.59,105222.0,35.8548,35.8548,35.7961,35.8059,105222.0
2024-02-13 13:20:00,36.59,36.59,36.56,36.56,75135.0,35.8059,35.8059,35.7766,35.7766,75135.0
2024-02-13 13:30:00,36.56,36.57,36.52,36.55,98010.0,35.7766,35.7863,35.7374,35.7668,98010.0
2024-02-13 13:40:00,36.54,36.56,36.51,36.55,120294.0,35.757,35.7766,35.7276,35.7668,120294.0
2024-02-13 13:50:00,36.55,36.55,36.5,36.54,67865.0,35.7668,35.7668,35.7178,35.757,67865.0
2024-02-13 14:00:00,36.54,36.54,36.47,36.5,153544.0,35.757,35.757,35.6885,35.7178,153544.0
2024-02-13 14:10:00,36.51,36.51,36.46,36.48,99873.0,35.7276,35.7276,35.6787,35.6983,99873.0
2024-02-13 14:20:00,36.47,36.49,36.42,36.42,73768.0,35.6885,35.7081,35.6396,35.6396,73768.0
2024-02-13 14:30:00,36.41,36.46,36.4,36.45,96829.0,35.6298,35.6787,35.62,35.6689,96829.0
2024-02-13 14:40:00,36.45,36.46,36.39,36.42,107690.0,35.6689,35.6787,35.6102,35.6396,107690.0
2024-02-13 14:50:00,36.43,36.43,36.34,36.4,255628.0,35.6493,35.6493,35.5613,35.62,255628.0
2024-02-13 15:00:00,36.4,36.46,36.39,36.43,163693.0,35.62,35.6787,35.6102,35.6493,163693.0
2024-02-13 15:10:00,36.43,36.44,36.36,36.38,114903.0,35.6493,35.6591,35.5808,35.6004,114903.0
2024-02-13 15:20:00,36.37,36.44,36.37,36.44,164830.0,35.5906,35.6591,35.5906,35.6591,164830.0
2024-02-13 15:30:00,36.44,36.52,36.42,36.5,199017.0,35.6591,35.7374,35.6396,35.7178,199017.0
2024-02-13 15:40:00,36.5,36.55,36.49,36.55,296222.0,35.7178,35.7668,35.7081,35.7668,296222.0
2024-02-13 15:50:00,36.55,36.63,36.5,36.62,801745.0,35.7668,35.8451,35.7178,35.8353,801745.0
2024-02-14 09:30:00,36.63,36.76,36.6,36.64,296285.0,35.8451,35.9723,35.8157,35.8548,296285.0
2024-02-14 09:40:00,36.64,36.66,36.58,36.62,119298.0,35.8548,35.8744,35.7961,35.8353,119298.0
2024-02-14 09:50:00,36.63,36.7,36.6,36.62,127413.0,35.8451,35.9136,35.8157,35.8353,127413.0
2024-02-14 10:00:00,36.62,36.66,36.59,36.64,116901.0,35.8353,35.8744,35.8059,35.8548,116901.0
2024-02-14 10:10:00,36.64,36.66,36.59,36.65,101855.0,35.8548,35.8744,35.8059,35.8646,101855.0
2024-02-14 10:20:00,36.65,36.73,36.63,36.67,98954.0,35.8646,35.9429,35.8451,35.8842,98954.0
2024-02-14 10:30:00,36.68,36.72,36.64,36.65,158791.0,35.894,35.9331,35.8548,35.8646,158791.0
2024-02-14 10:40:00,36.65,36.68,36.61,36.68,73235.0,35.8646,35.894,35.8255,35.894,73235.0
2024-02-14 10:50:00,36.68,36.69,36.63,36.65,115845.0,35.894,35.9038,35.8451,35.8646,115845.0
2024-02-14 11:00:00,36.64,36.67,36.61,36.65,137485.0,35.8548,35.8842,35.8255,35.8646,137485.0
2024-02-14 11:10:00,36.65,36.76,36.65,36.75,44250.0,35.8646,35.9723,35.8646,35.9625,44250.0
2024-02-14 11:20:00,36.74,36.77,36.7,36.73,77302.0,35.9527,35.9821,35.9136,35.9429,77302.0
2024-02-14 11:30:00,36.73,36.75,36.71,36.73,50235.0,35.9429,35.9625,35.9233,35.9429,50235.0
2024-02-14 11:40:00,36.73,36.79,36.7,36.79,85411.0,35.9429,36.0016,35.9136,36.0016,85411.0
2024-02-14 11:50:00,36.79,36.79,36.7,36.7,102332.0,36.0016,36.0016,35.9136,35.9136,102332.0
2024-02-14 12:00:00,36.7,36.72,36.65,36.72,128953.0,35.9136,35.9331,35.8646,35.9331,128953.0
2024-02-14 12:10:00,36.71,36.74,36.69,36.72,109657.0,35.9233,35.9527,35.9038,35.9331,109657.0
2024-02-14 12:20:00,36.72,36.74,36.71,36.74,45556.0,35.9331,35.9527,35.9233,35.9527,45556.0
2024-02-14 12:30:00,36.74,36.79,36.73,36.77,34087.0,35.9527,36.0016,35.9429,35.9821,34087.0
2024-02-14 12:40:00,36.77,36.87,36.77,36.86,100969.0,35.9821,36.0799,35.9821,36.0701,100969.0
2024-02-14 12:50:00,36.87,36.88,36.83,36.86,92536.0,36.0799,36.0897,36.0408,36.0701,92536.0
2024-02-14 13:00:00,36.86,36.9,36.83,36.89,105573.0,36.0701,36.1093,36.0408,36.0995,105573.0
2024-02-14 13:10:00,36.89,36.92,36.86,36.87,137623.0,36.0995,36.1288,36.0701,36.0799,137623.0
2024-02-14 13:20:00,36.87,36.9,36.85,36.86,99528.0,36.0799,36.1093,36.0603,36.0701,99528.0
2024-02-14 13:30:00,36.86,36.92,36.84,36.91,129719.0,36.0701,36.1288,36.0506,36.1191,129719.0
2024-02-14 13:40:00,36.91,36.96,36.9,36.91,122176.0,36.1191,36.168,36.1093,36.1191,122176.0
2024-02-14 13:50:00,36.92,36.93,36.88,36.9,76845.0,36.1288,36.1386,36.0897,36.1093,76845.0
2024-02-14 14:00:00,36.9,36.9,36.81,36.84,116033.0,36.1093,36.1093,36.0212,36.0506,116033.0
2024-02-14 14:10:00,36.83,36.92,36.83,36.9,118597.0,36.0408,36.1288,36.0408,36.1093,118597.0
2024-02-14 14:20:00,36.9,36.95,36.9,36.94,71983.0,36.1093,36.1582,36.1093,36.1484,71983.0
2024-02-14 14:30:00,36.94,36.97,36.92,36.95,90214.0,36.1484,36.1778,36.1288,36.1582,90214.0
2024-02-14 14:40:00,36.94,36.98,36.93,36.98,92643.0,36.1484,36.1876,36.1386,36.1876,92643.0
2024-02-14 14:50:00,36.98,37.01,36.95,37.01,118426.0,36.1876,36.2169,36.1582,36.2169,118426.0
2024-02-14 15:00:00,37.01,37.04,36.97,37.01,109176.0,36.2169,36.2463,36.1778,36.2169,109176.0
2024-02-14 15:10:00,37.0,37.03,36.97,37.02,100808.0,36.2071,36.2365,36.1778,36.2267,100808.0
2024-02-14 15:20:00,37.02,37.06,37.01,37.03,147055.0,36.2267,36.2658,36.2169,36.2365,147055.0
2024-02-14 15:30:00,37.02,37.03,36.97,37.01,168217.0,36.2267,36.2365,36.1778,36.2169,168217.0
2024-02-14 15:40:00,37.01,37.03,36.99,37.01,177178.0,36.2169,36.2365,36.1973,36.2169,177178.0
2024-02-14 15:50:00,37.0,37.01,36.96,36.98,776208.0,36.2071,36.2169,36.168,36.1876,776208.0
2024-02-15 09:30:00,37.16,37.37,37.11,37.36,274749.0,36.3637,36.5692,36.3148,36.5594,274749.0
2024-02-15 09:40:00,37.37,37.39,37.27,37.27,99209.0,36.5692,36.5888,36.4713,36.4713,99209.0
2024-02-15 09:50:00,37.27,37.31,37.21,37.29,128841.0,36.4713,36.5105,36.4126,36.4909,128841.0
2024-02-15 10:00:00,37.3,37.34,37.26,37.3,167978.0,36.5007,36.5398,36.4616,36.5007,167978.0
2024-02-15 10:10:00,37.31,37.33,37.25,37.29,235460.0,36.5105,36.5301,36.4518,36.4909,235460.0
2024-02-15 10:20:00,37.29,37.3,37.23,37.23,169045.0,36.4909,36.5007,36.4322,36.4322,169045.0
2024-02-15 10:30:00,37.22,37.23,37.11,37.14,163934.0,36.4224,36.4322,36.3148,36.3441,163934.0
2024-02-15 10:40:00,37.13,37.14,37.04,37.08,167765.0,36.3343,36.3441,36.2463,36.2854,167765.0
2024-02-15 10:50:00,37.08,37.12,37.05,37.07,144764.0,36.2854,36.3246,36.2561,36.2756,144764.0
2024-02-15 11:00:00,37.07,37.09,36.91,36.91,1007324.0,36.2756,36.2952,36.1191,36.1191,1007324.0
2024-02-15 11:10:00,36.91,37.0,36.91,36.98,209078.0,36.1191,36.2071,36.1191,36.1876,209078.0
2024-02-15 11:20:00,36.98,37.0,36.92,36.99,121732.0,36.1876,36.2071,36.1288,36.1973,121732.0
2024-02-15 11:30:00,37.0,37.01,36.98,37.0,70084.0,36.2071,36.2169,36.1876,36.2071,70084.0
2024-02-15 11:40:00,37.0,37.06,37.0,37.06,118042.0,36.2071,36.2658,36.2071,36.2658,118042.0
2024-02-15 11:50:00,37.06,37.07,37.0,37.0,63793.0,36.2658,36.2756,36.2071,36.2071,63793.0
2024-02-15 12:00:00,37.0,37.05,36.99,37.01,61614.0,36.2071,36.2561,36.1973,36.2169,61614.0
2024-02-15 12:10:00,37.01,37.08,36.98,37.08,138032.0,36.2169,36.2854,36.1876,36.2854,138032.0
2024-02-15 12:20:00,37.07,37.08,37.03,37.04,85399.0,36.2756,36.2854,36.2365,36.2463,85399.0
2024-02-15 12:30:00,37.04,37.04,36.98,37.0,68309.0,36.2463,36.2463,36.1876,36.2071,68309.0
2024-02-15 12:40:00,37.0,37.0,36.93,36.98,245727.0,36.2071,36.2071,36.1386,36.1876,245727.0
2024-02-15 12:50:00,36.99,37.02,36.97,37.0,82768.0,36.1973,36.2267,36.1778,36.2071,82768.0
2024-02-15 13:00:00,37.0,37.08,36.98,37.06,97719.0,36.2071,36.2854,36.1876,36.2658,97719.0
2024-02-15 13:10:00,37.06,37.08,37.04,37.05,96333.0,36.2658,36.2854,36.2463,36.2561,96333.0
2024-02-15 13:20:00,37.06,37.08,36.99,37.03,149848.0,36.2658,36.2854,36.1973,36.2365,149848.0
2024-02-15 13:30:00,37.03,37.05,36.99,37.01,171191.0,36.2365,36.2561,36.1973,36.2169,171191.0
2024-02-15 13:40:00,37.01,37.01,36.95,36.96,148468.0,36.2169,36.2169,36.1582,36.168,148468.0
2024-02-15 13:50:00,36.96,37.02,36.95,36.98,102223.0,36.168,36.2267,36.1582,36.1876,102223.0
2024-02-15 14:00:00,36.98,37.02,36.97,36.97,136716.0,36.1876,36.2267,36.1778,36.1778,136716.0
2024-02-15 14:10:00,36.97,37.0,36.94,36.99,106933.0,36.1778,36.2071,36.1484,36.1973,106933.0
2024-02-15 14:20:00,36.98,37.0,36.96,36.98,93851.0,36.1876,36.2071,36.168,36.1876,93851.0
2024-02-15 14:30:00,36.99,37.03,36.97,37.01,92173.0,36.1973,36.2365,36.1778,36.2169,92173.0
2024-02-15 14:40:00,37.01,37.03,36.99,37.0,101868.0,36.2169,36.2365,36.1973,36.2071,101868.0
2024-02-15 14:50:00,37.0,37.01,36.96,36.98,93826.0,36.2071,36.2169,36.168,36.1876,93826.0
2024-02-15 15:00:00,36.98,36.98,36.88,36.9,142682.0,36.1876,36.1876,36.0897,36.1093,142682.0
2024-02-15 15:10:00,36.9,36.97,36.89,36.95,134439.0,36.1093,36.1778,36.0995,36.1582,134439.0
2024-02-15 15:20:00,36.94,36.98,36.92,36.97,189116.0,36.1484,36.1876,36.1288,36.1778,189116.0
2024-02-15 15:30:00,36.96,36.99,36.95,36.95,206070.0,36.168,36.1973,36.1582,36.1582,206070.0
2024-02-15 15:40:00,36.96,36.99,36.94,36.95,296306.0,36.168,36.1973,36.1484,36.1582,296306.0
2024-02-15 15:50:00,36.95,37.0,36.92,37.0,906651.0,36.1582,36.2071,36.1288,36.2071,906651.0
2024-02-16 09:30:00,36.91,36.92,36.68,36.7,448365.0,36.1191,36.1288,35.894,35.9136,448365.0
2024-02-16 09:40:00,36.7,36.89,36.68,36.86,131041.0,35.9136,36.0995,35.894,36.0701,131041.0
2024-02-16 09:50:00,36.86,36.89,36.79,36.84,141037.0,36.0701,36.0995,36.0016,36.0506,141037.0
2024-02-16 10:00:00,36.83,36.91,36.78,36.89,111620.0,36.0408,36.1191,35.9918,36.0995,111620.0
2024-02-16 10:10:00,36.89,36.9,36.76,36.8,379750.0,36.0995,36.1093,35.9723,36.0114,379750.0
2024-02-16 10:20:00,36.79,36.89,36.78,36.86,98018.0,36.0016,36.0995,35.9918,36.0701,98018.0
2024-02-16 10:30:00,36.86,36.88,36.83,36.86,106764.0,36.0701,36.0897,36.0408,36.0701,106764.0
2024-02-16 10:40:00,36.86,36.91,36.84,36.88,121682.0,36.0701,36.1191,36.0506,36.0897,121682.0
2024-02-16 10:50:00,36.89,36.95,36.88,36.95,98962.0,36.0995,36.1582,36.0897,36.1582,98962.0
2024-02-16 11:00:00,36.95,36.95,36.88,36.92,89490.0,36.1582,36.1582,36.0897,36.1288,89490.0
2024-02-16 11:10:00,36.93,36.99,36.9,36.98,101231.0,36.1386,36.1973,36.1093,36.1876,101231.0
2024-02-16 11:20:00,36.98,37.0,36.95,36.95,84523.0,36.1876,36.2071,36.1582,36.1582,84523.0
2024-02-16 11:30:00,36.95,36.98,36.94,36.97,141019.0,36.1582,36.1876,36.1484,36.1778,141019.0
2024-02-16 11:40:00,36.97,37.01,36.96,36.99,91580.0,36.1778,36.2169,36.168,36.1973,91580.0
2024-02-16 11:50:00,37.0,37.02,36.98,36.99,67441.0,36.2071,36.2267,36.1876,36.1973,67441.0
2024-02-16 12:00:00,36.98,36.99,36.93,36.93,64208.0,36.1876,36.1973,36.1386,36.1386,64208.0
2024-02-16 12:10:00,36.94,36.95,36.91,36.92,30821.0,36.1484,36.1582,36.1191,36.1288,30821.0
2024-02-16 12:20:00,36.93,36.96,36.9,36.96,44724.0,36.1386,36.168,36.1093,36.168,44724.0
2024-02-16 12:30:00,36.95,36.96,36.92,36.94,52377.0,36.1582,36.168,36.1288,36.1484,52377.0
2024-02-16 12:40:00,36.94,36.99,36.93,36.96,65756.0,36.1484,36.1973,36.1386,36.168,65756.0
2024-02-16 12:50:00,36.95,36.96,36.93,36.95,36060.0,36.1582,36.168,36.1386,36.1582,36060.0
2024-02-16 13:00:00,36.94,36.97,36.92,36.97,78513.0,36.1484,36.1778,36.1288,36.1778,78513.0
2024-02-16 13:10:00,36.97,36.99,36.93,36.95,206862.0,36.1778,36.1973,36.1386,36.1582,206862.0
2024-02-16 13:20:00,36.95,36.98,36.92,36.97,127325.0,36.1582,36.1876,36.1288,36.1778,127325.0
2024-02-16 13:30:00,36.97,36.97,36.92,36.94,57153.0,36.1778,36.1778,36.1288,36.1484,57153.0
2024-02-16 13:40:00,36.94,36.94,36.91,36.92,75848.0,36.1484,36.1484,36.1191,36.1288,75848.0
2024-02-16 13:50:00,36.92,36.93,36.88,36.93,85740.0,36.1288,36.1386,36.0897,36.1386,85740.0
2024-02-16 14:00:00,36.93,36.93,36.88,36.9,98881.0,36.1386,36.1386,36.0897,36.1093,98881.0
2024-02-16 14:10:00,36.9,36.91,36.87,36.88,87287.0,36.1093,36.1191,36.0799,36.0897,87287.0
2024-02-16 14:20:00,36.88,36.89,36.85,36.88,65281.0,36.0897,36.0995,36.0603,36.0897,65281.0
2024-02-16 14:30:00,36.88,36.88,36.79,36.82,79527.0,36.0897,36.0897,36.0016,36.031,79527.0
2024-02-16 14:40:00,36.81,36.82,36.67,36.7,201398.0,36.0212,36.031,35.8842,35.9136,201398.0
2024-02-16 14:50:00,36.7,36.72,36.66,36.69,159646.0,35.9136,35.9331,35.8744,35.9038,159646.0
2024-02-16 15:00:00,36.69,36.69,36.64,36.69,183374.0,35.9038,35.9038,35.8548,35.9038,183374.0
2024-02-16 15:10:00,36.69,36.74,36.66,36.73,138401.0,35.9038,35.9527,35.8744,35.9429,138401.0
2024-02-16 15:20:00,36.73,36.79,36.71,36.79,137920.0,35.9429,36.0016,35.9233,36.0016,137920.0
2024-02-16 15:30:00,36.79,36.81,36.75,36.77,184202.0,36.0016,36.0212,35.9625,35.9821,184202.0
2024-02-16 15:40:00,36.77,36.77,36.68,36.69,228054.0,35.9821,35.9821,35.894,35.9038,228054.0
2024-02-16 15:50:00,36.68,36.74,36.66,36.73,958796.0,35.894,35.9527,35.8744,35.9429,958796.0
2024-02-20 09:30:00,36.76,36.84,36.63,36.65,569705.0,35.9723,36.0506,35.8451,35.8646,569705.0
2024-02-20 09:40:00,36.65,36.69,36.5,36.58,190323.0,35.8646,35.9038,35.7178,35.7961,190323.0
2024-02-20 09:50:00,36.57,36.65,36.47,36.47,306457.0,35.7863,35.8646,35.6885,35.6885,306457.0
2024-02-20 10:00:00,36.48,36.53,36.45,36.52,258140.0,35.6983,35.7472,35.6689,35.7374,258140.0
2024-02-20 10:10:00,36.52,36.6,36.52,36.55,147274.0,35.7374,35.8157,35.7374,35.7668,147274.0
2024-02-20 10:20:00,36.55,36.7,36.53,36.69,290410.0,35.7668,35.9136,35.7472,35.9038,290410.0
2024-02-20 10:30:00,36.69,36.71,36.63,36.65,141497.0,35.9038,35.9233,35.8451,35.8646,141497.0
2024-02-20 10:40:00,36.66,36.72,36.63,36.68,89987.0,35.8744,35.9331,35.8451,35.894,89987.0
2024-02-20 10:50:00,36.68,36.71,36.65,36.69,71858.0,35.894,35.9233,35.8646,35.9038,71858.0
2024-02-20 11:00:00,36.69,36.71,36.67,36.68,82942.0,35.9038,35.9233,35.8842,35.894,82942.0
2024-02-20 11:10:00,36.68,36.75,36.67,36.73,75305.0,35.894,35.9625,35.8842,35.9429,75305.0
2024-02-20 11:20:00,36.73,36.78,36.69,36.78,137002.0,35.9429,35.9918,35.9038,35.9918,137002.0
2024-02-20 11:30:00,36.79,36.85,36.75,36.83,180337.0,36.0016,36.0603,35.9625,36.0408,180337.0
2024-02-20 11:40:00,36.82,36.87,36.79,36.84,192342.0,36.031,36.0799,36.0016,36.0506,192342.0
2024-02-20 11:50:00,36.84,36.86,36.8,36.81,116660.0,36.0506,36.0701,36.0114,36.0212,116660.0
2024-02-20 12:00:00,36.81,36.85,36.78,36.84,82817.0,36.0212,36.0603,35.9918,36.0506,82817.0
2024-02-20 12:10:00,36.83,36.84,36.79,36.83,52045.0,36.0408,36.0506,36.0016,36.0408,52045.0
2024-02-20 12:20:00,36.83,36.88,36.82,36.82,50599.0,36.0408,36.0897,36.031,36.031,50599.0
2024-02-20 12:30:00,36.83,36.84,36.79,36.8,85525.0,36.0408,36.0506,36.0016,36.0114,85525.0
2024-02-20 12:40:00,36.81,36.87,36.81,36.86,77144.0,36.0212,36.0799,36.0212,36.0701,77144.0
2024-02-20 12:50:00,36.85,36.92,36.84,36.91,88591.0,36.0603,36.1288,36.0506,36.1191,88591.0
2024-02-20 13:00:00,36.91,36.92,36.87,36.88,205605.0,36.1191,36.1288,36.0799,36.0897,205605.0
2024-02-20 13:10:00,36.88,36.88,36.83,36.87,77185.0,36.0897,36.0897,36.0408,36.0799,77185.0
2024-02-20 13:20:00,36.87,36.88,36.77,36.79,119840.0,36.0799,36.0897,35.9821,36.0016,119840.0
2024-02-20 13:30:00,36.78,36.79,36.75,36.79,77722.0,35.9918,36.0016,35.9625,36.0016,77722.0
2024-02-20 13:40:00,36.78,36.81,36.78,36.79,68058.0,35.9918,36.0212,35.9918,36.0016,68058.0
2024-02-20 13:50:00,36.8,36.84,36.79,36.84,108946.0,36.0114,36.0506,36.0016,36.0506,108946.0
2024-02-20 14:00:00,36.83,36.84,36.8,36.81,68375.0,36.0408,36.0506,36.0114,36.0212,68375.0
2024-02-20 14:10:00,36.82,36.82,36.77,36.81,82412.0,36.031,36.031,35.9821,36.0212,82412.0
2024-02-20 14:20:00,36.82,36.82,36.78,36.79,100282.0,36.031,36.031,35.9918,36.0016,100282.0
2024-02-20 14:30:00,36.79,36.84,36.78,36.78,117365.0,36.0016,36.0506,35.9918,35.9918,117365.0
2024-02-20 14:40:00,36.79,36.82,36.77,36.82,76656.0,36.0016,36.031,35.9821,36.031,76656.0
2024-02-20 14:50:00,36.82,36.83,36.79,36.81,95192.0,36.031,36.0408,36.0016,36.0212,95192.0
2024-02-20 15:00:00,36.81,36.82,36.78,36.79,93700.0,36.0212,36.031,35.9918,36.0016,93700.0
2024-02-20 15:10:00,36.79,36.81,36.76,36.77,152350.0,36.0016,36.0212,35.9723,35.9821,152350.0
2024-02-20 15:20:00,36.77,36.84,36.76,36.84,144096.0,35.9821,36.0506,35.9723,36.0506,144096.0
2024-02-20 15:30:00,36.84,36.84,36.74,36.75,274775.0,36.0506,36.0506,35.9527,35.9625,274775.0
2024-02-20 15:40:00,36.74,36.8,36.74,36.77,384916.0,35.9527,36.0114,35.9527,35.9821,384916.0
2024-02-20 15:50:00,36.77,36.87,36.75,36.84,1251060.0,35.9821,36.0799,35.9625,36.0506,1251060.0
2024-02-21 09:30:00,37.0,37.1,36.83,36.95,310112.0,36.2071,36.305,36.0408,36.1582,310112.0
2024-02-21 09:40:00,36.95,37.0,36.84,37.0,133900.0,36.1582,36.2071,36.0506,36.2071,133900.0
2024-02-21 09:50:00,36.99,37.09,36.99,37.01,121057.0,36.1973,36.2952,36.1973,36.2169,121057.0
2024-02-21 10:00:00,37.01,37.04,36.95,36.99,100165.0,36.2169,36.2463,36.1582,36.1973,100165.0
2024-02-21 10:10:00,36.98,37.04,36.98,37.04,68394.0,36.1876,36.2463,36.1876,36.2463,68394.0
2024-02-21 10:20:00,37.03,37.07,37.01,37.01,83075.0,36.2365,36.2756,36.2169,36.2169,83075.0
2024-02-21 10:30:00,37.02,37.02,36.94,36.98,121168.0,36.2267,36.2267,36.1484,36.1876,121168.0
2024-02-21 10:40:00,36.98,36.99,36.95,36.97,67914.0,36.1876,36.1973,36.1582,36.1778,67914.0
2024-02-21 10:50:00,36.97,37.02,36.95,37.02,85718.0,36.1778,36.2267,36.1582,36.2267,85718.0
2024-02-21 11:00:00,37.02,37.04,37.0,37.03,76872.0,36.2267,36.2463,36.2071,36.2365,76872.0
2024-02-21 11:10:00,37.04,37.08,37.03,37.06,67418.0,36.2463,36.2854,36.2365,36.2658,67418.0
2024-02-21 11:20:00,37.05,37.09,37.04,37.06,76512.0,36.2561,36.2952,36.2463,36.2658,76512.0
2024-02-21 11:30:00,37.06,37.06,37.02,37.04,37079.0,36.2658,36.2658,36.2267,36.2463,37079.0
2024-02-21 11:40:00,37.03,37.09,37.01,37.08,91127.0,36.2365,36.2952,36.2169,36.2854,91127.0
2024-02-21 11:50:00,37.08,37.13,37.07,37.1,99349.0,36.2854,36.3343,36.2756,36.305,99349.0
2024-02-21 12:00:00,37.09,37.12,37.05,37.11,105065.0,36.2952,36.3246,36.2561,36.3148,105065.0
2024-02-21 12:10:00,37.11,37.16,37.09,37.15,121324.0,36.3148,36.3637,36.2952,36.3539,121324.0
2024-02-21 12:20:00,37.15,37.15,37.09,37.1,59448.0,36.3539,36.3539,36.2952,36.305,59448.0
2024-02-21 12:30:00,37.09,37.11,37.07,37.09,79234.0,36.2952,36.3148,36.2756,36.2952,79234.0
2024-02-21 12:40:00,37.08,37.09,37.02,37.05,62281.0,36.2854,36.2952,36.2267,36.2561,62281.0
2024-02-21 12:50:00,37.05,37.08,37.05,37.06,41016.0,36.2561,36.2854,36.2561,36.2658,41016.0
2024-02-21 13:00:00,37.05,37.06,36.98,37.01,74671.0,36.2561,36.2658,36.1876,36.2169,74671.0
2024-02-21 13:10:00,37.02,37.05,37.01,37.03,60187.0,36.2267,36.2561,36.2169,36.2365,60187.0
2024-02-21 13:20:00,37.03,37.04,36.99,37.01,47199.0,36.2365,36.2463,36.1973,36.2169,47199.0
2024-02-21 13:30:00,37.01,37.05,37.0,37.05,45848.0,36.2169,36.2561,36.2071,36.2561,45848.0
2024-02-21 13:40:00,37.04,37.07,37.02,37.04,60668.0,36.2463,36.2756,36.2267,36.2463,60668.0
2024-02-21 13:50:00,37.03,37.04,36.98,37.0,45894.0,36.2365,36.2463,36.1876,36.2071,45894.0
2024-02-21 14:00:00,36.99,37.05,36.97,37.0,71655.0,36.1973,36.2561,36.1778,36.2071,71655.0
2024-02-21 14:10:00,37.0,37.0,36.95,36.95,94440.0,36.2071,36.2071,36.1582,36.1582,94440.0
2024-02-21 14:20:00,36.96,36.98,36.91,36.96,80367.0,36.168,36.1876,36.1191,36.168,80367.0
2024-02-21 14:30:00,36.95,36.98,36.93,36.95,91496.0,36.1582,36.1876,36.1386,36.1582,91496.0
2024-02-21 14:40:00,36.95,36.98,36.93,36.97,51256.0,36.1582,36.1876,36.1386,36.1778,51256.0
2024-02-21 14:50:00,36.97,37.0,36.96,36.98,86429.0,36.1778,36.2071,36.168,36.1876,86429.0
2024-02-21 15:00:00,36.98,36.98,36.92,36.95,85091.0,36.1876,36.1876,36.1288,36.1582,85091.0
2024-02-21 15:10:00,36.95,36.95,36.88,36.91,100676.0,36.1582,36.1582,36.0897,36.1191,100676.0
2024-02-21 15:20:00,36.91,36.91,36.87,36.91,80676.0,36.1191,36.1191,36.0799,36.1191,80676.0
2024-02-21 15:30:00,36.91,37.02,36.9,37.01,178707.0,36.1191,36.2267,36.1093,36.2169,178707.0
2024-02-21 15:40:00,37.0,37.04,36.99,37.02,161296.0,36.2071,36.2463,36.1973,36.2267,161296.0
2024-02-21 15:50:00,37.03,37.11,37.03,37.1,524532.0,36.2365,36.3148,36.2365,36.305,524532.0
2024-02-22 09:30:00,37.21,37.24,37.09,37.17,301707.0,36.4126,36.442,36.2952,36.3735,301707.0
2024-02-22 09:40:00,37.17,37.23,37.12,37.2,127654.0,36.3735,36.4322,36.3246,36.4028,127654.0
2024-02-22 09:50:00,37.2,37.27,37.16,37.25,139305.0,36.4028,36.4713,36.3637,36.4518,139305.0
2024-02-22 10:00:00,37.26,37.29,37.23,37.25,167413.0,36.4616,36.4909,36.4322,36.4518,167413.0
2024-02-22 10:10:00,37.25,37.26,37.2,37.2,75707.0,36.4518,36.4616,36.4028,36.4028,75707.0
2024-02-22 10:20:00,37.21,37.29,37.21,37.28,97553.0,36.4126,36.4909,36.4126,36.4811,97553.0
2024-02-22 10:30:00,37.28,37.35,37.27,37.34,134796.0,36.4811,36.5496,36.4713,36.5398,134796.0
2024-02-22 10:40:00,37.35,37.4,37.34,37.37,122727.0,36.5496,36.5986,36.5398,36.5692,122727.0
2024-02-22 10:50:00,37.37,37.38,37.34,37.36,123591.0,36.5692,36.579,36.5398,36.5594,123591.0
2024-02-22 11:00:00,37.37,37.45,37.36,37.45,162837.0,36.5692,36.6475,36.5594,36.6475,162837.0
2024-02-22 11:10:00,37.45,37.53,37.44,37.48,365371.0,36.6475,36.7258,36.6377,36.6768,365371.0
2024-02-22 11:20:00,37.48,37.52,37.46,37.51,123090.0,36.6768,36.716,36.6573,36.7062,123090.0
2024-02-22 11:30:00,37.52,37.54,37.49,37.52,152795.0,36.716,36.7356,36.6866,36.716,152795.0
2024-02-22 11:40:00,37.52,37.54,37.49,37.5,143588.0,36.716,36.7356,36.6866,36.6964,143588.0
2024-02-22 11:50:00,37.5,37.53,37.47,37.48,231897.0,36.6964,36.7258,36.6671,36.6768,231897.0
2024-02-22 12:00:00,37.49,37.53,37.43,37.48,179944.0,36.6866,36.7258,36.6279,36.6768,179944.0
2024-02-22 12:10:00,37.48,37.56,37.45,37.55,247918.0,36.6768,36.7551,36.6475,36.7453,247918.0
2024-02-22 12:20:00,37.55,37.65,37.52,37.64,243393.0,36.7453,36.8432,36.716,36.8334,243393.0
2024-02-22 12:30:00,37.64,37.68,37.63,37.65,227064.0,36.8334,36.8726,36.8236,36.8432,227064.0
2024-02-22 12:40:00,37.65,37.65,37.57,37.6,98940.0,36.8432,36.8432,36.7649,36.7943,98940.0
2024-02-22 12:50:00,37.59,37.6,37.54,37.55,80521.0,36.7845,36.7943,36.7356,36.7453,80521.0
2024-02-22 13:00:00,37.55,37.56,37.47,37.48,78885.0,36.7453,36.7551,36.6671,36.6768,78885.0
2024-02-22 13:10:00,37.48,37.52,37.41,37.52,139903.0,36.6768,36.716,36.6083,36.716,139903.0
2024-02-22 13:20:00,37.52,37.54,37.5,37.52,90675.0,36.716,36.7356,36.6964,36.716,90675.0
2024-02-22 13:30:00,37.53,37.57,37.51,37.57,96914.0,36.7258,36.7649,36.7062,36.7649,96914.0
2024-02-22 13:40:00,37.57,37.71,37.56,37.69,559144.0,36.7649,36.9019,36.7551,36.8823,559144.0
2024-02-22 13:50:00,37.68,37.73,37.67,37.7,303307.0,36.8726,36.9215,36.8628,36.8921,303307.0
2024-02-22 14:00:00,37.71,37.79,37.7,37.74,217747.0,36.9019,36.9802,36.8921,36.9313,217747.0
2024-02-22 14:10:00,37.75,37.79,37.73,37.75,154874.0,36.9411,36.9802,36.9215,36.9411,154874.0
2024-02-22 14:20:00,37.75,37.85,37.73,37.82,634164.0,36.9411,37.0389,36.9215,37.0096,634164.0
2024-02-22 14:30:00,37.82,37.82,37.75,37.76,228162.0,37.0096,37.0096,36.9411,36.9508,228162.0
2024-02-22 14:40:00,37.76,37.79,37.73,37.74,167144.0,36.9508,36.9802,36.9215,36.9313,167144.0
2024-02-22 14:50:00,37.73,37.79,37.69,37.71,180353.0,36.9215,36.9802,36.8823,36.9019,180353.0
2024-02-22 15:00:00,37.7,37.72,37.67,37.68,120846.0,36.8921,36.9117,36.8628,36.8726,120846.0
2024-02-22 15:10:00,37.69,37.71,37.68,37.7,223474.0,36.8823,36.9019,36.8726,36.8921,223474.0
2024-02-22 15:20:00,37.7,37.79,37.69,37.78,993278.0,36.8921,36.9802,36.8823,36.9704,993278.0
2024-02-22 15:30:00,37.78,37.8,37.74,37.77,402274.0,36.9704,36.99,36.9313,36.9606,402274.0
2024-02-22 15:40:00,37.78,37.79,37.73,37.75,314285.0,36.9704,36.9802,36.9215,36.9411,314285.0
2024-02-22 15:50:00,37.75,38.03,37.74,37.88,3596035.0,36.9411,37.2151,36.9313,37.0683,3596035.0
2024-02-23 09:30:00,37.94,37.98,37.86,37.91,248150.0,37.127,37.1661,37.0487,37.0976,248150.0
2024-02-23 09:40:00,37.92,38.16,37.91,38.15,229186.0,37.1074,37.3423,37.0976,37.3325,229186.0
2024-02-23 09:50:00,38.15,38.33,38.14,38.3,345240.0,37.3325,37.5086,37.3227,37.4793,345240.0
2024-02-23 10:00:00,38.29,38.33,38.19,38.31,1066034.0,37.4695,37.5086,37.3716,37.4891,1066034.0
2024-02-23 10:10:00,38.31,38.34,38.21,38.27,353896.0,37.4891,37.5184,37.3912,37.4499,353896.0
2024-02-23 10:20:00,38.26,38.29,38.23,38.26,265963.0,37.4401,37.4695,37.4108,37.4401,265963.0
2024-02-23 10:30:00,38.26,38.3,38.25,38.26,153076.0,37.4401,37.4793,37.4303,37.4401,153076.0
2024-02-23 10:40:00,38.26,38.32,38.25,38.31,260921.0,37.4401,37.4988,37.4303,37.4891,260921.0
2024-02-23 10:50:00,38.3,38.31,38.25,38.27,274784.0,37.4793,37.4891,37.4303,37.4499,274784.0
2024-02-23 11:00:00,38.27,38.28,38.13,38.16,225663.0,37.4499,37.4597,37.3129,37.3423,225663.0
2024-02-23 11:10:00,38.17,38.17,38.09,38.13,170494.0,37.3521,37.3521,37.2738,37.3129,170494.0
2024-02-23 11:20:00,38.13,38.15,38.08,38.13,130037.0,37.3129,37.3325,37.264,37.3129,130037.0
2024-02-23 11:30:00,38.13,38.23,38.1,38.23,696585.0,37.3129,37.4108,37.2836,37.4108,696585.0
2024-02-23 11:40:00,38.23,38.23,38.12,38.14,411792.0,37.4108,37.4108,37.3031,37.3227,411792.0
2024-02-23 11:50:00,38.14,38.16,38.11,38.13,91281.0,37.3227,37.3423,37.2933,37.3129,91281.0
2024-02-23 12:00:00,38.12,38.12,38.07,38.11,99008.0,37.3031,37.3031,37.2542,37.2933,99008.0
2024-02-23 12:10:00,38.11,38.11,38.06,38.06,86238.0,37.2933,37.2933,37.2444,37.2444,86238.0
2024-02-23 12:20:00,38.07,38.07,38.01,38.02,114659.0,37.2542,37.2542,37.1955,37.2053,114659.0
2024-02-23 12:30:00,38.03,38.17,38.02,38.16,1635241.0,37.2151,37.3521,37.2053,37.3423,1635241.0
2024-02-23 12:40:00,38.17,38.23,38.15,38.23,224394.0,37.3521,37.4108,37.3325,37.4108,224394.0
2024-02-23 12:50:00,38.23,38.23,38.19,38.2,97475.0,37.4108,37.4108,37.3716,37.3814,97475.0
2024-02-23 13:00:00,38.21,38.24,38.14,38.14,252277.0,37.3912,37.4206,37.3227,37.3227,252277.0
2024-02-23 13:10:00,38.15,38.21,38.14,38.19,126054.0,37.3325,37.3912,37.3227,37.3716,126054.0
2024-02-23 13:20:00,38.2,38.21,38.18,38.19,91887.0,37.3814,37.3912,37.3618,37.3716,91887.0
2024-02-23 13:30:00,38.19,38.21,38.18,38.2,50411.0,37.3716,37.3912,37.3618,37.3814,50411.0
2024-02-23 13:40:00,38.2,38.2,38.17,38.19,109377.0,37.3814,37.3814,37.3521,37.3716,109377.0
2024-02-23 13:50:00,38.19,38.19,38.13,38.14,100193.0,37.3716,37.3716,37.3129,37.3227,100193.0
2024-02-23 14:00:00,38.14,38.14,38.04,38.05,91911.0,37.3227,37.3227,37.2248,37.2346,91911.0
2024-02-23 14:10:00,38.06,38.09,38.03,38.06,78079.0,37.2444,37.2738,37.2151,37.2444,78079.0
2024-02-23 14:20:00,38.07,38.07,38.01,38.02,90405.0,37.2542,37.2542,37.1955,37.2053,90405.0
2024-02-23 14:30:00,38.02,38.06,38.01,38.05,101171.0,37.2053,37.2444,37.1955,37.2346,101171.0
2024-02-23 14:40:00,38.05,38.06,38.02,38.05,88023.0,37.2346,37.2444,37.2053,37.2346,88023.0
2024-02-23 14:50:00,38.05,38.06,38.01,38.06,81741.0,37.2346,37.2444,37.1955,37.2444,81741.0
2024-02-23 15:00:00,38.05,38.07,38.04,38.05,160207.0,37.2346,37.2542,37.2248,37.2346,160207.0
2024-02-23 15:10:00,38.05,38.12,38.05,38.12,402809.0,37.2346,37.3031,37.2346,37.3031,402809.0
2024-02-23 15:20:00,38.12,38.23,38.1,38.22,551995.0,37.3031,37.4108,37.2836,37.401,551995.0
2024-02-23 15:30:00,38.22,38.34,38.21,38.32,898488.0,37.401,37.5184,37.3912,37.4988,898488.0
2024-02-23 15:40:00,38.32,38.39,38.27,38.39,986885.0,37.4988,37.5673,37.4499,37.5673,986885.0
2024-02-23 15:50:00,38.39,40.0,38.22,38.33,3373557.0,37.5673,39.1428,37.401,37.5086,3373557.0
2024-02-26 09:30:00,38.23,38.7,38.23,38.54,491230.0,37.4108,37.8707,37.4108,37.7141,491230.0
2024-02-26 09:40:00,38.54,38.68,38.51,38.59,289559.0,37.7141,37.8511,37.6848,37.7631,289559.0
2024-02-26 09:50:00,38.59,38.62,38.35,38.41,289800.0,37.7631,37.7924,37.5282,37.5869,289800.0
2024-02-26 10:00:00,38.41,38.45,38.37,38.43,399777.0,37.5869,37.6261,37.5478,37.6065,399777.0
2024-02-26 10:10:00,38.43,38.43,38.25,38.32,256275.0,37.6065,37.6065,37.4303,37.4988,256275.0
2024-02-26 10:20:00,38.33,38.47,38.32,38.42,245577.0,37.5086,37.6456,37.4988,37.5967,245577.0
2024-02-26 10:30:00,38.43,38.52,38.41,38.51,271582.0,37.6065,37.6946,37.5869,37.6848,271582.0
2024-02-26 10:40:00,38.51,38.51,38.43,38.47,221411.0,37.6848,37.6848,37.6065,37.6456,221411.0
2024-02-26 10:50:00,38.47,38.49,38.44,38.45,268495.0,37.6456,37.6652,37.6163,37.6261,268495.0
2024-02-26 11:00:00,38.45,38.46,38.35,38.39,324894.0,37.6261,37.6358,37.5282,37.5673,324894.0
2024-02-26 11:10:00,38.39,38.44,38.38,38.41,124084.0,37.5673,37.6163,37.5576,37.5869,124084.0
2024-02-26 11:20:00,38.41,38.41,38.34,38.37,193758.0,37.5869,37.5869,37.5184,37.5478,193758.0
2024-02-26 11:30:00,38.37,38.39,38.34,38.38,237877.0,37.5478,37.5673,37.5184,37.5576,237877.0
2024-02-26 11:40:00,38.39,38.44,38.38,38.44,199159.0,37.5673,37.6163,37.5576,37.6163,199159.0
2024-02-26 11:50:00,38.44,38.48,38.43,38.45,142373.0,37.6163,37.6554,37.6065,37.6261,142373.0
2024-02-26 12:00:00,38.46,38.46,38.42,38.44,142942.0,37.6358,37.6358,37.5967,37.6163,142942.0
2024-02-26 12:10:00,38.44,38.45,38.41,38.42,85792.0,37.6163,37.6261,37.5869,37.5967,85792.0
2024-02-26 12:20:00,38.43,38.45,38.38,38.44,111054.0,37.6065,37.6261,37.5576,37.6163,111054.0
2024-02-26 12:30:00,38.44,38.47,38.42,38.47,110198.0,37.6163,37.6456,37.5967,37.6456,110198.0
2024-02-26 12:40:00,38.47,38.48,38.43,38.44,79327.0,37.6456,37.6554,37.6065,37.6163,79327.0
2024-02-26 12:50:00,38.44,38.46,38.42,38.45,81195.0,37.6163,37.6358,37.5967,37.6261,81195.0
2024-02-26 13:00:00,38.45,38.46,38.43,38.45,105214.0,37.6261,37.6358,37.6065,37.6261,105214.0
2024-02-26 13:10:00,38.45,38.49,38.41,38.41,96546.0,37.6261,37.6652,37.5869,37.5869,96546.0
2024-02-26 13:20:00,38.41,38.42,38.37,38.39,116279.0,37.5869,37.5967,37.5478,37.5673,116279.0
2024-02-26 13:30:00,38.39,38.45,38.38,38.45,94287.0,37.5673,37.6261,37.5576,37.6261,94287.0
2024-02-26 13:40:00,38.45,38.49,38.44,38.48,86492.0,37.6261,37.6652,37.6163,37.6554,86492.0
2024-02-26 13:50:00,38.48,38.51,38.46,38.5,97149.0,37.6554,37.6848,37.6358,37.675,97149.0
2024-02-26 14:00:00,38.5,38.53,38.47,38.48,125815.0,37.675,37.7043,37.6456,37.6554,125815.0
2024-02-26 14:10:00,38.48,38.48,38.43,38.45,135361.0,37.6554,37.6554,37.6065,37.6261,135361.0
2024-02-26 14:20:00,38.45,38.46,38.42,38.42,133326.0,37.6261,37.6358,37.5967,37.5967,133326.0
2024-02-26 14:30:00,38.43,38.44,38.36,38.37,223616.0,37.6065,37.6163,37.538,37.5478,223616.0
2024-02-26 14:40:00,38.37,38.37,38.3,38.32,162576.0,37.5478,37.5478,37.4793,37.4988,162576.0
2024-02-26 14:50:00,38.32,38.32,38.29,38.3,199951.0,37.4988,37.4988,37.4695,37.4793,199951.0
2024-02-26 15:00:00,38.3,38.33,38.29,38.3,201358.0,37.4793,37.5086,37.4695,37.4793,201358.0
2024-02-26 15:10:00,38.3,38.32,38.22,38.23,260629.0,37.4793,37.4988,37.401,37.4108,260629.0
2024-02-26 15:20:00,38.23,38.26,38.21,38.22,261514.0,37.4108,37.4401,37.3912,37.401,261514.0
2024-02-26 15:30:00,38.22,38.22,38.15,38.17,322794.0,37.401,37.401,37.3325,37.3521,322794.0
2024-02-26 15:40:00,38.17,38.25,38.16,38.25,372200.0,37.3521,37.4303,37.3423,37.4303,372200.0
2024-02-26 15:50:00,38.25,38.26,38.17,38.18,1115307.0,37.4303,37.4401,37.3521,37.3618,1115307.0
2024-02-27 09:30:00,38.2,38.23,37.96,38.04,339027.0,37.3814,37.4108,37.1466,37.2248,339027.0
2024-02-27 09:40:00,38.03,38.06,37.91,37.93,296975.0,37.2151,37.2444,37.0976,37.1172,296975.0
2024-02-27 09:50:00,37.93,38.01,37.92,38.01,200547.0,37.1172,37.1955,37.1074,37.1955,200547.0
2024-02-27 10:00:00,38.02,38.14,38.01,38.13,257707.0,37.2053,37.3227,37.1955,37.3129,257707.0
2024-02-27 10:10:00,38.13,38.21,38.12,38.19,163432.0,37.3129,37.3912,37.3031,37.3716,163432.0
2024-02-27 10:20:00,38.19,38.19,38.12,38.18,137839.0,37.3716,37.3716,37.3031,37.3618,137839.0
2024-02-27 10:30:00,38.17,38.2,38.12,38.14,345166.0,37.3521,37.3814,37.3031,37.3227,345166.0
2024-02-27 10:40:00,38.14,38.15,38.07,38.09,155159.0,37.3227,37.3325,37.2542,37.2738,155159.0
2024-02-27 10:50:00,38.09,38.1,38.06,38.09,112285.0,37.2738,37.2836,37.2444,37.2738,112285.0
2024-02-27 11:00:00,38.08,38.1,38.07,38.09,107725.0,37.264,37.2836,37.2542,37.2738,107725.0
2024-02-27 11:10:00,38.08,38.09,38.05,38.07,117130.0,37.264,37.2738,37.2346,37.2542,117130.0
2024-02-27 11:20:00,38.07,38.09,38.04,38.05,76921.0,37.2542,37.2738,37.2248,37.2346,76921.0
2024-02-27 11:30:00,38.05,38.11,38.05,38.09,136261.0,37.2346,37.2933,37.2346,37.2738,136261.0
2024-02-27 11:40:00,38.09,38.1,38.07,38.08,71476.0,37.2738,37.2836,37.2542,37.264,71476.0
2024-02-27 11:50:00,38.08,38.09,38.05,38.08,128307.0,37.264,37.2738,37.2346,37.264,128307.0
2024-02-27 12:00:00,38.08,38.09,38.03,38.04,78905.0,37.264,37.2738,37.2151,37.2248,78905.0
2024-02-27 12:10:00,38.04,38.06,37.99,38.01,148385.0,37.2248,37.2444,37.1759,37.1955,148385.0
2024-02-27 12:20:00,38.01,38.06,38.0,38.04,114534.0,37.1955,37.2444,37.1857,37.2248,114534.0
2024-02-27 12:30:00,38.03,38.05,38.0,38.01,66670.0,37.2151,37.2346,37.1857,37.1955,66670.0
2024-02-27 12:40:00,38.01,38.05,38.0,38.02,86217.0,37.1955,37.2346,37.1857,37.2053,86217.0
2024-02-27 12:50:00,38.02,38.03,38.01,38.02,38211.0,37.2053,37.2151,37.1955,37.2053,38211.0
2024-02-27 13:00:00,38.02,38.02,37.98,37.98,137787.0,37.2053,37.2053,37.1661,37.1661,137787.0
2024-02-27 13:10:00,37.98,37.99,37.93,37.93,86765.0,37.1661,37.1759,37.1172,37.1172,86765.0
2024-02-27 13:20:00,37.94,37.95,37.92,37.93,111938.0,37.127,37.1368,37.1074,37.1172,111938.0
2024-02-27 13:30:00,37.93,37.94,37.87,37.88,137042.0,37.1172,37.127,37.0585,37.0683,137042.0
2024-02-27 13:40:00,37.87,37.87,37.83,37.83,175045.0,37.0585,37.0585,37.0193,37.0193,175045.0
2024-02-27 13:50:00,37.84,37.88,37.79,37.87,118369.0,37.0291,37.0683,36.9802,37.0585,118369.0
2024-02-27 14:00:00,37.87,37.91,37.85,37.91,92214.0,37.0585,37.0976,37.0389,37.0976,92214.0
2024-02-27 14:10:00,37.91,37.95,37.9,37.91,99465.0,37.0976,37.1368,37.0878,37.0976,99465.0
2024-02-27 14:20:00,37.91,37.93,37.89,37.91,97683.0,37.0976,37.1172,37.0781,37.0976,97683.0
2024-02-27 14:30:00,37.91,37.92,37.89,37.91,85048.0,37.0976,37.1074,37.0781,37.0976,85048.0
2024-02-27 14:40:00,37.91,37.91,37.87,37.88,105319.0,37.0976,37.0976,37.0585,37.0683,105319.0
2024-02-27 14:50:00,37.87,37.94,37.85,37.94,135251.0,37.0585,37.127,37.0389,37.127,135251.0
2024-02-27 15:00:00,37.94,37.97,37.93,37.97,116452.0,37.127,37.1563,37.1172,37.1563,116452.0
2024-02-27 15:10:00,37.97,37.97,37.9,37.91,157423.0,37.1563,37.1563,37.0878,37.0976,157423.0
2024-02-27 15:20:00,37.91,37.94,37.89,37.94,166870.0,37.0976,37.127,37.0781,37.127,166870.0
2024-02-27 15:30:00,37.94,37.95,37.91,37.91,222023.0,37.127,37.1368,37.0976,37.0976,222023.0
2024-02-27 15:40:00,37.91,37.95,37.9,37.95,231141.0,37.0976,37.1368,37.0878,37.1368,231141.0
2024-02-27 15:50:00,37.95,37.99,37.93,37.95,1064617.0,37.1368,37.1759,37.1172,37.1368,1064617.0
2024-02-28 09:30:00,37.84,37.87,37.69,37.77,242663.0,37.1471,37.1765,36.9998,37.0783,242663.0
2024-02-28 09:40:00,37.77,37.93,37.77,37.93,138583.0,37.0783,37.2354,37.0783,37.2354,138583.0
2024-02-28 09:50:00,37.93,38.01,37.92,38.0,248438.0,37.2354,37.3139,37.2256,37.3041,248438.0
2024-02-28 10:00:00,38.0,38.05,37.98,37.99,369696.0,37.3041,37.3532,37.2845,37.2943,369696.0
2024-02-28 10:10:00,37.99,38.05,37.98,38.02,134187.0,37.2943,37.3532,37.2845,37.3238,134187.0
2024-02-28 10:20:00,38.02,38.06,38.0,38.04,56568.0,37.3238,37.363,37.3041,37.3434,56568.0
2024-02-28 10:30:00,38.03,38.08,38.02,38.02,54522.0,37.3336,37.3827,37.3238,37.3238,54522.0
2024-02-28 10:40:00,38.03,38.1,38.02,38.07,80352.0,37.3336,37.4023,37.3238,37.3728,80352.0
2024-02-28 10:50:00,38.06,38.07,38.03,38.04,89366.0,37.363,37.3728,37.3336,37.3434,89366.0
2024-02-28 11:00:00,38.04,38.05,37.92,37.93,90724.0,37.3434,37.3532,37.2256,37.2354,90724.0
2024-02-28 11:10:00,37.93,37.93,37.84,37.86,73163.0,37.2354,37.2354,37.1471,37.1667,73163.0
2024-02-28 11:20:00,37.85,37.88,37.83,37.86,75769.0,37.1569,37.1863,37.1372,37.1667,75769.0
2024-02-28 11:30:00,37.87,37.9,37.81,37.88,292094.0,37.1765,37.206,37.1176,37.1863,292094.0
2024-02-28 11:40:00,37.88,37.9,37.85,37.86,71802.0,37.1863,37.206,37.1569,37.1667,71802.0
2024-02-28 11:50:00,37.86,37.91,37.86,37.9,325827.0,37.1667,37.2158,37.1667,37.206,325827.0
2024-02-28 12:00:00,37.89,37.91,37.86,37.88,58019.0,37.1961,37.2158,37.1667,37.1863,58019.0
2024-02-28 12:10:00,37.87,37.93,37.85,37.91,268594.0,37.1765,37.2354,37.1569,37.2158,268594.0
2024-02-28 12:20:00,37.92,37.93,37.9,37.91,79067.0,37.2256,37.2354,37.206,37.2158,79067.0
2024-02-28 12:30:00,37.91,37.93,37.87,37.87,69938.0,37.2158,37.2354,37.1765,37.1765,69938.0
2024-02-28 12:40:00,37.87,37.88,37.84,37.85,47167.0,37.1765,37.1863,37.1471,37.1569,47167.0
2024-02-28 12:50:00,37.85,37.9,37.84,37.89,51909.0,37.1569,37.206,37.1471,37.1961,51909.0
2024-02-28 13:00:00,37.9,37.9,37.86,37.87,51857.0,37.206,37.206,37.1667,37.1765,51857.0
2024-02-28 13:10:00,37.87,37.89,37.85,37.87,52576.0,37.1765,37.1961,37.1569,37.1765,52576.0
2024-02-28 13:20:00,37.88,37.9,37.86,37.89,97157.0,37.1863,37.206,37.1667,37.1961,97157.0
2024-02-28 13:30:00,37.89,37.91,37.85,37.87,49206.0,37.1961,37.2158,37.1569,37.1765,49206.0
2024-02-28 13:40:00,37.88,37.88,37.81,37.82,58027.0,37.1863,37.1863,37.1176,37.1274,58027.0
2024-02-28 13:50:00,37.82,37.84,37.8,37.81,101690.0,37.1274,37.1471,37.1078,37.1176,101690.0
2024-02-28 14:00:00,37.81,37.83,37.76,37.77,81268.0,37.1176,37.1372,37.0685,37.0783,81268.0
2024-02-28 14:10:00,37.77,37.77,37.71,37.74,82519.0,37.0783,37.0783,37.0194,37.0489,82519.0
2024-02-28 14:20:00,37.75,37.75,37.71,37.72,56836.0,37.0587,37.0587,37.0194,37.0292,56836.0
2024-02-28 14:30:00,37.72,37.86,37.7,37.86,391560.0,37.0292,37.1667,37.0096,37.1667,391560.0
2024-02-28 14:40:00,37.86,37.87,37.8,37.8,126130.0,37.1667,37.1765,37.1078,37.1078,126130.0
2024-02-28 14:50:00,37.8,37.81,37.76,37.78,83515.0,37.1078,37.1176,37.0685,37.0882,83515.0
2024-02-28 15:00:00,37.79,37.81,37.75,37.77,91710.0,37.098,37.1176,37.0587,37.0783,91710.0
2024-02-28 15:10:00,37.77,37.82,37.75,37.77,169489.0,37.0783,37.1274,37.0587,37.0783,169489.0
2024-02-28 15:20:00,37.77,37.79,37.72,37.72,271279.0,37.0783,37.098,37.0292,37.0292,271279.0
2024-02-28 15:30:00,37.73,37.73,37.67,37.7,305037.0,37.0391,37.0391,36.9802,37.0096,305037.0
2024-02-28 15:40:00,37.7,37.72,37.67,37.72,228768.0,37.0096,37.0292,36.9802,37.0292,228768.0
2024-02-28 15:50:00,37.71,37.72,37.65,37.68,690269.0,37.0194,37.0292,36.9605,36.99,690269.0
2024-02-29 09:30:00,37.86,37.99,37.73,37.94,279752.0,37.1667,37.2943,37.0391,37.2452,279752.0
2024-02-29 09:40:00,37.93,37.99,37.88,37.97,147052.0,37.2354,37.2943,37.1863,37.2747,147052.0
2024-02-29 09:50:00,37.97,38.06,37.95,38.05,90722.0,37.2747,37.363,37.255,37.3532,90722.0
2024-02-29 10:00:00,38.06,38.09,37.99,38.0,95497.0,37.363,37.3925,37.2943,37.3041,95497.0
2024-02-29 10:10:00,37.99,38.0,37.9,37.97,67926.0,37.2943,37.3041,37.206,37.2747,67926.0
2024-02-29 10:20:00,37.97,37.98,37.94,37.96,71880.0,37.2747,37.2845,37.2452,37.2649,71880.0
2024-02-29 10:30:00,37.95,37.99,37.92,37.97,74332.0,37.255,37.2943,37.2256,37.2747,74332.0
2024-02-29 10:40:00,37.97,38.01,37.93,38.01,75265.0,37.2747,37.3139,37.2354,37.3139,75265.0
2024-02-29 10:50:00,38.01,38.01,37.94,37.97,61284.0,37.3139,37.3139,37.2452,37.2747,61284.0
2024-02-29 11:00:00,37.96,38.03,37.95,38.02,59491.0,37.2649,37.3336,37.255,37.3238,59491.0
2024-02-29 11:10:00,38.02,38.09,38.01,38.09,109681.0,37.3238,37.3925,37.3139,37.3925,109681.0
2024-02-29 11:20:00,38.08,38.09,38.05,38.07,66314.0,37.3827,37.3925,37.3532,37.3728,66314.0
2024-02-29 11:30:00,38.07,38.08,38.02,38.02,130336.0,37.3728,37.3827,37.3238,37.3238,130336.0
2024-02-29 11:40:00,38.02,38.04,37.99,38.01,71872.0,37.3238,37.3434,37.2943,37.3139,71872.0
2024-02-29 11:50:00,38.01,38.08,38.0,38.05,113734.0,37.3139,37.3827,37.3041,37.3532,113734.0
2024-02-29 12:00:00,38.05,38.08,38.02,38.04,94442.0,37.3532,37.3827,37.3238,37.3434,94442.0
2024-02-29 12:10:00,38.04,38.09,38.02,38.02,99375.0,37.3434,37.3925,37.3238,37.3238,99375.0
2024-02-29 12:20:00,38.02,38.04,37.98,37.98,84365.0,37.3238,37.3434,37.2845,37.2845,84365.0
2024-02-29 12:30:00,37.99,38.01,37.96,37.97,62586.0,37.2943,37.3139,37.2649,37.2747,62586.0
2024-02-29 12:40:00,37.97,37.99,37.93,37.98,90613.0,37.2747,37.2943,37.2354,37.2845,90613.0
2024-02-29 12:50:00,37.98,38.0,37.96,37.96,50220.0,37.2845,37.3041,37.2649,37.2649,50220.0
2024-02-29 13:00:00,37.97,38.01,37.95,37.99,73307.0,37.2747,37.3139,37.255,37.2943,73307.0
2024-02-29 13:10:00,37.99,38.01,37.98,38.0,52478.0,37.2943,37.3139,37.2845,37.3041,52478.0
2024-02-29 13:20:00,38.0,38.01,37.96,38.0,92557.0,37.3041,37.3139,37.2649,37.3041,92557.0
2024-02-29 13:30:00,38.0,38.0,37.98,37.98,39662.0,37.3041,37.3041,37.2845,37.2845,39662.0
2024-02-29 13:40:00,37.98,38.01,37.95,38.01,65537.0,37.2845,37.3139,37.255,37.3139,65537.0
2024-02-29 13:50:00,38.0,38.05,38.0,38.04,73636.0,37.3041,37.3532,37.3041,37.3434,73636.0
2024-02-29 14:00:00,38.04,38.06,38.0,38.01,67341.0,37.3434,37.363,37.3041,37.3139,67341.0
2024-02-29 14:10:00,38.01,38.03,37.96,38.02,96559.0,37.3139,37.3336,37.2649,37.3238,96559.0
2024-02-29 14:20:00,38.02,38.03,37.96,37.97,67036.0,37.3238,37.3336,37.2649,37.2747,67036.0
2024-02-29 14:30:00,37.96,38.01,37.96,38.01,51184.0,37.2649,37.3139,37.2649,37.3139,51184.0
2024-02-29 14:40:00,38.01,38.01,37.94,37.95,109863.0,37.3139,37.3139,37.2452,37.255,109863.0
2024-02-29 14:50:00,37.95,37.97,37.93,37.95,85773.0,37.255,37.2747,37.2354,37.255,85773.0
2024-02-29 15:00:00,37.96,38.0,37.96,37.97,130379.0,37.2649,37.3041,37.2649,37.2747,130379.0
2024-02-29 15:10:00,37.97,37.98,37.95,37.98,92501.0,37.2747,37.2845,37.255,37.2845,92501.0
2024-02-29 15:20:00,37.98,38.03,37.96,38.01,208325.0,37.2845,37.3336,37.2649,37.3139,208325.0
2024-02-29 15:30:00,38.01,38.03,37.96,38.03,262947.0,37.3139,37.3336,37.2649,37.3336,262947.0
2024-02-29 15:40:00,38.03,38.05,38.0,38.02,213629.0,37.3336,37.3532,37.3041,37.3238,213629.0
2024-02-29 15:50:00,38.03,38.1,37.88,37.9,1791767.0,37.3336,37.4023,37.1863,37.206,1791767.0
2024-03-01 09:30:00,37.79,37.83,37.63,37.79,285934.0,37.098,37.1372,36.9409,37.098,285934.0
2024-03-01 09:40:00,37.78,37.78,37.66,37.69,129369.0,37.0882,37.0882,36.9703,36.9998,129369.0
2024-03-01 09:50:00,37.68,37.81,37.66,37.75,299641.0,36.99,37.1176,36.9703,37.0587,299641.0
2024-03-01 10:00:00,37.76,37.84,37.76,37.78,166668.0,37.0685,37.1471,37.0685,37.0882,166668.0
2024-03-01 10:10:00,37.78,37.8,37.72,37.72,111322.0,37.0882,37.1078,37.0292,37.0292,111322.0
2024-03-01 10:20:00,37.73,37.85,37.72,37.85,173480.0,37.0391,37.1569,37.0292,37.1569,173480.0
2024-03-01 10:30:00,37.84,37.86,37.76,37.85,117668.0,37.1471,37.1667,37.0685,37.1569,117668.0
2024-03-01 10:40:00,37.85,37.93,37.84,37.89,98146.0,37.1569,37.2354,37.1471,37.1961,98146.0
2024-03-01 10:50:00,37.89,37.98,37.89,37.98,119438.0,37.1961,37.2845,37.1961,37.2845,119438.0
2024-03-01 11:00:00,37.97,38.01,37.96,37.99,141685.0,37.2747,37.3139,37.2649,37.2943,141685.0
2024-03-01 11:10:00,37.98,38.02,37.94,37.95,81057.0,37.2845,37.3238,37.2452,37.255,81057.0
2024-03-01 11:20:00,37.96,37.97,37.87,37.88,88293.0,37.2649,37.2747,37.1765,37.1863,88293.0
2024-03-01 11:30:00,37.88,37.96,37.85,37.95,89310.0,37.1863,37.2649,37.1569,37.255,89310.0
2024-03-01 11:40:00,37.96,37.99,37.93,37.96,256128.0,37.2649,37.2943,37.2354,37.2649,256128.0
2024-03-01 11:50:00,37.97,38.01,37.94,38.01,124880.0,37.2747,37.3139,37.2452,37.3139,124880.0
2024-03-01 12:00:00,38.0,38.04,37.99,38.0,133014.0,37.3041,37.3434,37.2943,37.3041,133014.0
2024-03-01 12:10:00,38.01,38.06,38.0,38.04,71725.0,37.3139,37.363,37.3041,37.3434,71725.0
2024-03-01 12:20:00,38.04,38.11,38.03,38.11,114633.0,37.3434,37.4121,37.3336,37.4121,114633.0
2024-03-01 12:30:00,38.11,38.14,38.09,38.13,91405.0,37.4121,37.4416,37.3925,37.4317,91405.0
2024-03-01 12:40:00,38.13,38.15,38.12,38.15,110071.0,37.4317,37.4514,37.4219,37.4514,110071.0
2024-03-01 12:50:00,38.15,38.16,38.12,38.15,49919.0,37.4514,37.4612,37.4219,37.4514,49919.0
2024-03-01 13:00:00,38.15,38.17,38.12,38.15,71316.0,37.4514,37.471,37.4219,37.4514,71316.0
2024-03-01 13:10:00,38.15,38.17,38.12,38.14,86687.0,37.4514,37.471,37.4219,37.4416,86687.0
2024-03-01 13:20:00,38.14,38.19,38.13,38.18,115159.0,37.4416,37.4906,37.4317,37.4808,115159.0
2024-03-01 13:30:00,38.18,38.2,38.15,38.16,109242.0,37.4808,37.5005,37.4514,37.4612,109242.0
2024-03-01 13:40:00,38.16,38.17,38.14,38.15,108504.0,37.4612,37.471,37.4416,37.4514,108504.0
2024-03-01 13:50:00,38.14,38.17,38.14,38.15,74978.0,37.4416,37.471,37.4416,37.4514,74978.0
2024-03-01 14:00:00,38.15,38.2,38.13,38.18,118789.0,37.4514,37.5005,37.4317,37.4808,118789.0
2024-03-01 14:10:00,38.18,38.19,38.11,38.12,71866.0,37.4808,37.4906,37.4121,37.4219,71866.0
2024-03-01 14:20:00,38.12,38.16,38.09,38.15,108526.0,37.4219,37.4612,37.3925,37.4514,108526.0
2024-03-01 14:30:00,38.15,38.17,38.12,38.13,128192.0,37.4514,37.471,37.4219,37.4317,128192.0
2024-03-01 14:40:00,38.12,38.16,38.12,38.14,77458.0,37.4219,37.4612,37.4219,37.4416,77458.0
2024-03-01 14:50:00,38.14,38.17,38.13,38.15,102194.0,37.4416,37.471,37.4317,37.4514,102194.0
2024-03-01 15:00:00,38.15,38.17,38.12,38.17,163046.0,37.4514,37.471,37.4219,37.471,163046.0
2024-03-01 15:10:00,38.17,38.17,38.15,38.17,143155.0,37.471,37.471,37.4514,37.471,143155.0
2024-03-01 15:20:00,38.16,38.19,38.15,38.17,146422.0,37.4612,37.4906,37.4514,37.471,146422.0
2024-03-01 15:30:00,38.17,38.25,38.16,38.23,193809.0,37.471,37.5495,37.4612,37.5299,193809.0
2024-03-01 15:40:00,38.23,38.25,38.21,38.25,261858.0,37.5299,37.5495,37.5103,37.5495,261858.0
2024-03-01 15:50:00,38.24,38.25,38.2,38.22,674243.0,37.5397,37.5495,37.5005,37.5201,674243.0
2024-03-04 09:30:00,38.17,38.29,38.14,38.23,308439.0,37.471,37.5888,37.4416,37.5299,308439.0
2024-03-04 09:40:00,38.24,38.29,38.16,38.27,112703.0,37.5397,37.5888,37.4612,37.5692,112703.0
2024-03-04 09:50:00,38.27,38.29,38.22,38.28,118898.0,37.5692,37.5888,37.5201,37.579,118898.0
2024-03-04 10:00:00,38.28,38.34,38.26,38.33,208988.0,37.579,37.6379,37.5594,37.6281,208988.0
2024-03-04 10:10:00,38.32,38.32,38.24,38.27,94833.0,37.6183,37.6183,37.5397,37.5692,94833.0
2024-03-04 10:20:00,38.27,38.34,38.25,38.34,82337.0,37.5692,37.6379,37.5495,37.6379,82337.0
2024-03-04 10:30:00,38.34,38.34,38.16,38.19,69013.0,37.6379,37.6379,37.4612,37.4906,69013.0
2024-03-04 10:40:00,38.19,38.23,38.17,38.19,64834.0,37.4906,37.5299,37.471,37.4906,64834.0
2024-03-04 10:50:00,38.19,38.2,38.13,38.15,68895.0,37.4906,37.5005,37.4317,37.4514,68895.0
2024-03-04 11:00:00,38.15,38.18,38.11,38.14,84269.0,37.4514,37.4808,37.4121,37.4416,84269.0
2024-03-04 11:10:00,38.14,38.15,38.09,38.11,56477.0,37.4416,37.4514,37.3925,37.4121,56477.0
2024-03-04 11:20:00,38.11,38.13,38.09,38.13,73859.0,37.4121,37.4317,37.3925,37.4317,73859.0
2024-03-04 11:30:00,38.13,38.18,38.12,38.17,71773.0,37.4317,37.4808,37.4219,37.471,71773.0
2024-03-04 11:40:00,38.18,38.2,38.17,38.17,34725.0,37.4808,37.5005,37.471,37.471,34725.0
2024-03-04 11:50:00,38.18,38.19,38.16,38.18,52416.0,37.4808,37.4906,37.4612,37.4808,52416.0
2024-03-04 12:00:00,38.17,38.18,38.14,38.18,55227.0,37.471,37.4808,37.4416,37.4808,55227.0
2024-03-04 12:10:00,38.19,38.19,38.15,38.16,47381.0,37.4906,37.4906,37.4514,37.4612,47381.0
2024-03-04 12:20:00,38.16,38.17,38.13,38.14,34313.0,37.4612,37.471,37.4317,37.4416,34313.0
2024-03-04 12:30:00,38.13,38.2,38.12,38.2,104390.0,37.4317,37.5005,37.4219,37.5005,104390.0
2024-03-04 12:40:00,38.2,38.22,38.17,38.19,58351.0,37.5005,37.5201,37.471,37.4906,58351.0
2024-03-04 12:50:00,38.2,38.22,38.17,38.19,42774.0,37.5005,37.5201,37.471,37.4906,42774.0
2024-03-04 13:00:00,38.19,38.27,38.19,38.26,116490.0,37.4906,37.5692,37.4906,37.5594,116490.0
2024-03-04 13:10:00,38.26,38.31,38.25,38.3,100261.0,37.5594,37.6084,37.5495,37.5986,100261.0
2024-03-04 13:20:00,38.3,38.34,38.27,38.32,45087.0,37.5986,37.6379,37.5692,37.6183,45087.0
2024-03-04 13:30:00,38.32,38.32,38.28,38.29,43500.0,37.6183,37.6183,37.579,37.5888,43500.0
2024-03-04 13:40:00,38.29,38.29,38.27,38.28,27712.0,37.5888,37.5888,37.5692,37.579,27712.0
2024-03-04 13:50:00,38.28,38.29,38.25,38.27,59177.0,37.579,37.5888,37.5495,37.5692,59177.0
2024-03-04 14:00:00,38.27,38.32,38.25,38.32,42304.0,37.5692,37.6183,37.5495,37.6183,42304.0
2024-03-04 14:10:00,38.32,38.34,38.3,38.3,102533.0,37.6183,37.6379,37.5986,37.5986,102533.0
2024-03-04 14:20:00,38.3,38.32,38.26,38.31,94809.0,37.5986,37.6183,37.5594,37.6084,94809.0
2024-03-04 14:30:00,38.32,38.33,38.27,38.32,122348.0,37.6183,37.6281,37.5692,37.6183,122348.0
2024-03-04 14:40:00,38.33,38.35,38.3,38.33,126774.0,37.6281,37.6477,37.5986,37.6281,126774.0
2024-03-04 14:50:00,38.33,38.39,38.32,38.35,180511.0,37.6281,37.687,37.6183,37.6477,180511.0
2024-03-04 15:00:00,38.34,38.37,38.33,38.34,75697.0,37.6379,37.6673,37.6281,37.6379,75697.0
2024-03-04 15:10:00,38.34,38.34,38.3,38.33,124816.0,37.6379,37.6379,37.5986,37.6281,124816.0
2024-03-04 15:20:00,38.32,38.32,38.28,38.29,125040.0,37.6183,37.6183,37.579,37.5888,125040.0
2024-03-04 15:30:00,38.29,38.33,38.28,38.33,176341.0,37.5888,37.6281,37.579,37.6281,176341.0
2024-03-04 15:40:00,38.33,38.35,38.3,38.32,265281.0,37.6281,37.6477,37.5986,37.6183,265281.0
2024-03-04 15:50:00,38.33,38.4,38.31,38.37,756877.0,37.6281,37.6968,37.6084,37.6673,756877.0
2024-03-05 09:30:00,38.44,38.55,38.32,38.37,352521.0,37.7361,37.8441,37.6183,37.6673,352521.0
2024-03-05 09:40:00,38.39,38.48,38.36,38.43,220997.0,37.687,37.7753,37.6575,37.7262,220997.0
2024-03-05 09:50:00,38.44,38.48,38.42,38.43,233558.0,37.7361,37.7753,37.7164,37.7262,233558.0
2024-03-05 10:00:00,38.44,38.59,38.4,38.47,882570.0,37.7361,37.8833,37.6968,37.7655,882570.0
2024-03-05 10:10:00,38.47,38.52,38.45,38.48,183803.0,37.7655,37.8146,37.7459,37.7753,183803.0
2024-03-05 10:20:00,38.48,38.52,38.43,38.5,302547.0,37.7753,37.8146,37.7262,37.795,302547.0
2024-03-05 10:30:00,38.5,38.59,38.48,38.55,360889.0,37.795,37.8833,37.7753,37.8441,360889.0
2024-03-05 10:40:00,38.54,38.61,38.47,38.48,257116.0,37.8342,37.903,37.7655,37.7753,257116.0
2024-03-05 10:50:00,38.48,38.57,38.44,38.56,145328.0,37.7753,37.8637,37.7361,37.8539,145328.0
2024-03-05 11:00:00,38.56,38.56,38.49,38.51,132176.0,37.8539,37.8539,37.7851,37.8048,132176.0
2024-03-05 11:10:00,38.5,38.51,38.44,38.45,187828.0,37.795,37.8048,37.7361,37.7459,187828.0
2024-03-05 11:20:00,38.46,38.46,38.34,38.42,286223.0,37.7557,37.7557,37.6379,37.7164,286223.0
2024-03-05 11:30:00,38.41,38.46,38.4,38.41,97058.0,37.7066,37.7557,37.6968,37.7066,97058.0
2024-03-05 11:40:00,38.41,38.42,38.33,38.36,112900.0,37.7066,37.7164,37.6281,37.6575,112900.0
2024-03-05 11:50:00,38.37,38.37,38.29,38.32,117729.0,37.6673,37.6673,37.5888,37.6183,117729.0
2024-03-05 12:00:00,38.32,38.32,38.27,38.3,99149.0,37.6183,37.6183,37.5692,37.5986,99149.0
2024-03-05 12:10:00,38.3,38.31,38.26,38.28,111087.0,37.5986,37.6084,37.5594,37.579,111087.0
2024-03-05 12:20:00,38.27,38.29,38.24,38.27,107993.0,37.5692,37.5888,37.5397,37.5692,107993.0
2024-03-05 12:30:00,38.27,38.27,38.22,38.25,91230.0,37.5692,37.5692,37.5201,37.5495,91230.0
2024-03-05 12:40:00,38.26,38.3,38.24,38.3,74724.0,37.5594,37.5986,37.5397,37.5986,74724.0
2024-03-05 12:50:00,38.3,38.32,38.25,38.31,71285.0,37.5986,37.6183,37.5495,37.6084,71285.0
2024-03-05 13:00:00,38.3,38.32,38.28,38.32,52701.0,37.5986,37.6183,37.579,37.6183,52701.0
2024-03-05 13:10:00,38.32,38.35,38.29,38.32,89891.0,37.6183,37.6477,37.5888,37.6183,89891.0
2024-03-05 13:20:00,38.31,38.33,38.29,38.32,67872.0,37.6084,37.6281,37.5888,37.6183,67872.0
2024-03-05 13:30:00,38.32,38.36,38.32,38.35,61392.0,37.6183,37.6575,37.6183,37.6477,61392.0
2024-03-05 13:40:00,38.34,38.36,38.3,38.3,67238.0,37.6379,37.6575,37.5986,37.5986,67238.0
2024-03-05 13:50:00,38.31,38.34,38.29,38.3,88059.0,37.6084,37.6379,37.5888,37.5986,88059.0
2024-03-05 14:00:00,38.3,38.32,38.26,38.27,89440.0,37.5986,37.6183,37.5594,37.5692,89440.0
2024-03-05 14:10:00,38.27,38.32,38.26,38.31,92000.0,37.5692,37.6183,37.5594,37.6084,92000.0
2024-03-05 14:20:00,38.3,38.32,38.28,38.29,68446.0,37.5986,37.6183,37.579,37.5888,68446.0
2024-03-05 14:30:00,38.29,38.29,38.21,38.26,109029.0,37.5888,37.5888,37.5103,37.5594,109029.0
2024-03-05 14:40:00,38.26,38.27,38.2,38.21,140114.0,37.5594,37.5692,37.5005,37.5103,140114.0
2024-03-05 14:50:00,38.21,38.27,38.2,38.22,124642.0,37.5103,37.5692,37.5005,37.5201,124642.0
2024-03-05 15:00:00,38.22,38.22,38.15,38.16,134197.0,37.5201,37.5201,37.4514,37.4612,134197.0
2024-03-05 15:10:00,38.15,38.16,38.1,38.11,166945.0,37.4514,37.4612,37.4023,37.4121,166945.0
2024-03-05 15:20:00,38.11,38.14,38.08,38.11,211689.0,37.4121,37.4416,37.3827,37.4121,211689.0
2024-03-05 15:30:00,38.11,38.17,38.09,38.14,186292.0,37.4121,37.471,37.3925,37.4416,186292.0
2024-03-05 15:40:00,38.13,38.19,38.11,38.18,346643.0,37.4317,37.4906,37.4121,37.4808,346643.0
2024-03-05 15:50:00,38.18,38.26,38.16,38.26,935177.0,37.4808,37.5594,37.4612,37.5594,935177.0
2024-03-06 09:30:00,38.21,38.43,38.18,38.22,240381.0,37.5103,37.7262,37.4808,37.5201,240381.0
2024-03-06 09:40:00,38.22,38.25,38.12,38.18,126621.0,37.5201,37.5495,37.4219,37.4808,126621.0
2024-03-06 09:50:00,38.18,38.4,38.17,38.4,119932.0,37.4808,37.6968,37.471,37.6968,119932.0
2024-03-06 10:00:00,38.39,38.39,38.27,38.34,146582.0,37.687,37.687,37.5692,37.6379,146582.0
2024-03-06 10:10:00,38.34,38.46,38.32,38.43,100240.0,37.6379,37.7557,37.6183,37.7262,100240.0
2024-03-06 10:20:00,38.43,38.49,38.43,38.45,103928.0,37.7262,37.7851,37.7262,37.7459,103928.0
2024-03-06 10:30:00,38.45,38.47,38.4,38.41,163891.0,37.7459,37.7655,37.6968,37.7066,163891.0
2024-03-06 10:40:00,38.41,38.42,38.3,38.31,82756.0,37.7066,37.7164,37.5986,37.6084,82756.0
2024-03-06 10:50:00,38.3,38.41,38.29,38.4,251364.0,37.5986,37.7066,37.5888,37.6968,251364.0
2024-03-06 11:00:00,38.4,38.42,38.36,38.39,87058.0,37.6968,37.7164,37.6575,37.687,87058.0
2024-03-06 11:10:00,38.4,38.45,38.38,38.43,99567.0,37.6968,37.7459,37.6772,37.7262,99567.0
2024-03-06 11:20:00,38.43,38.46,38.41,38.45,106779.0,37.7262,37.7557,37.7066,37.7459,106779.0
2024-03-06 11:30:00,38.45,38.45,38.4,38.45,76932.0,37.7459,37.7459,37.6968,37.7459,76932.0
2024-03-06 11:40:00,38.45,38.45,38.41,38.43,77713.0,37.7459,37.7459,37.7066,37.7262,77713.0
2024-03-06 11:50:00,38.43,38.49,38.42,38.45,85822.0,37.7262,37.7851,37.7164,37.7459,85822.0
2024-03-06 12:00:00,38.46,38.51,38.46,38.47,75849.0,37.7557,37.8048,37.7557,37.7655,75849.0
2024-03-06 12:10:00,38.48,38.5,38.46,38.47,62613.0,37.7753,37.795,37.7557,37.7655,62613.0
2024-03-06 12:20:00,38.47,38.5,38.46,38.48,53280.0,37.7655,37.795,37.7557,37.7753,53280.0
2024-03-06 12:30:00,38.48,38.5,38.44,38.44,58221.0,37.7753,37.795,37.7361,37.7361,58221.0
2024-03-06 12:40:00,38.45,38.45,38.4,38.41,35234.0,37.7459,37.7459,37.6968,37.7066,35234.0
2024-03-06 12:50:00,38.41,38.42,38.36,38.38,69006.0,37.7066,37.7164,37.6575,37.6772,69006.0
2024-03-06 13:00:00,38.38,38.38,38.33,38.34,52913.0,37.6772,37.6772,37.6281,37.6379,52913.0
2024-03-06 13:10:00,38.34,38.36,38.32,38.34,47540.0,37.6379,37.6575,37.6183,37.6379,47540.0
2024-03-06 13:20:00,38.34,38.39,38.34,38.36,47261.0,37.6379,37.687,37.6379,37.6575,47261.0
2024-03-06 13:30:00,38.36,38.36,38.25,38.3,85737.0,37.6575,37.6575,37.5495,37.5986,85737.0
2024-03-06 13:40:00,38.3,38.32,38.25,38.27,99871.0,37.5986,37.6183,37.5495,37.5692,99871.0
2024-03-06 13:50:00,38.26,38.28,38.22,38.28,71391.0,37.5594,37.579,37.5201,37.579,71391.0
2024-03-06 14:00:00,38.27,38.3,38.23,38.28,81876.0,37.5692,37.5986,37.5299,37.579,81876.0
2024-03-06 14:10:00,38.28,38.28,38.15,38.17,95666.0,37.579,37.579,37.4514,37.471,95666.0
2024-03-06 14:20:00,38.17,38.22,38.15,38.22,77919.0,37.471,37.5201,37.4514,37.5201,77919.0
2024-03-06 14:30:00,38.22,38.22,38.15,38.16,91988.0,37.5201,37.5201,37.4514,37.4612,91988.0
2024-03-06 14:40:00,38.16,38.17,38.09,38.12,104384.0,37.4612,37.471,37.3925,37.4219,104384.0
2024-03-06 14:50:00,38.13,38.17,38.12,38.14,85572.0,37.4317,37.471,37.4219,37.4416,85572.0
2024-03-06 15:00:00,38.13,38.13,38.07,38.08,123359.0,37.4317,37.4317,37.3728,37.3827,123359.0
2024-03-06 15:10:00,38.08,38.12,38.06,38.07,131626.0,37.3827,37.4219,37.363,37.3728,131626.0
2024-03-06 15:20:00,38.07,38.11,38.05,38.09,127549.0,37.3728,37.4121,37.3532,37.3925,127549.0
2024-03-06 15:30:00,38.09,38.11,38.07,38.11,155285.0,37.3925,37.4121,37.3728,37.4121,155285.0
2024-03-06 15:40:00,38.11,38.15,38.1,38.13,254727.0,37.4121,37.4514,37.4023,37.4317,254727.0
2024-03-06 15:50:00,38.12,38.13,38.04,38.09,841964.0,37.4219,37.4317,37.3434,37.3925,841964.0
2024-03-07 09:30:00,38.43,38.46,38.25,38.27,233121.0,37.7262,37.7557,37.5495,37.5692,233121.0
2024-03-07 09:40:00,38.27,38.32,38.27,38.29,123011.0,37.5692,37.6183,37.5692,37.5888,123011.0
2024-03-07 09:50:00,38.3,38.42,38.28,38.39,64561.0,37.5986,37.7164,37.579,37.687,64561.0
2024-03-07 10:00:00,38.4,38.41,38.31,38.31,85574.0,37.6968,37.7066,37.6084,37.6084,85574.0
2024-03-07 10:10:00,38.31,38.32,38.26,38.3,54751.0,37.6084,37.6183,37.5594,37.5986,54751.0
2024-03-07 10:20:00,38.3,38.36,38.28,38.36,64708.0,37.5986,37.6575,37.579,37.6575,64708.0
2024-03-07 10:30:00,38.35,38.37,38.29,38.31,59829.0,37.6477,37.6673,37.5888,37.6084,59829.0
2024-03-07 10:40:00,38.3,38.34,38.29,38.33,81324.0,37.5986,37.6379,37.5888,37.6281,81324.0
2024-03-07 10:50:00,38.33,38.34,38.3,38.33,48693.0,37.6281,37.6379,37.5986,37.6281,48693.0
2024-03-07 11:00:00,38.33,38.35,38.31,38.34,48693.0,37.6281,37.6477,37.6084,37.6379,48693.0
2024-03-07 11:10:00,38.34,38.34,38.29,38.29,64979.0,37.6379,37.6379,37.5888,37.5888,64979.0
2024-03-07 11:20:00,38.3,38.32,38.25,38.3,77468.0,37.5986,37.6183,37.5495,37.5986,77468.0
2024-03-07 11:30:00,38.3,38.31,38.26,38.29,49044.0,37.5986,37.6084,37.5594,37.5888,49044.0
2024-03-07 11:40:00,38.3,38.3,38.26,38.29,52663.0,37.5986,37.5986,37.5594,37.5888,52663.0
2024-03-07 11:50:00,38.29,38.33,38.29,38.3,71268.0,37.5888,37.6281,37.5888,37.5986,71268.0
2024-03-07 12:00:00,38.3,38.32,38.27,38.28,46977.0,37.5986,37.6183,37.5692,37.579,46977.0
2024-03-07 12:10:00,38.29,38.31,38.27,38.29,42703.0,37.5888,37.6084,37.5692,37.5888,42703.0
2024-03-07 12:20:00,38.28,38.31,38.26,38.26,57770.0,37.579,37.6084,37.5594,37.5594,57770.0
2024-03-07 12:30:00,38.26,38.29,38.25,38.29,68243.0,37.5594,37.5888,37.5495,37.5888,68243.0
2024-03-07 12:40:00,38.29,38.33,38.28,38.32,135697.0,37.5888,37.6281,37.579,37.6183,135697.0
2024-03-07 12:50:00,38.32,38.33,38.28,38.32,156256.0,37.6183,37.6281,37.579,37.6183,156256.0
2024-03-07 13:00:00,38.31,38.34,38.3,38.34,44814.0,37.6084,37.6379,37.5986,37.6379,44814.0
2024-03-07 13:10:00,38.34,38.35,38.3,38.31,63075.0,37.6379,37.6477,37.5986,37.6084,63075.0
2024-03-07 13:20:00,38.3,38.31,38.27,38.29,39532.0,37.5986,37.6084,37.5692,37.5888,39532.0
2024-03-07 13:30:00,38.29,38.3,38.25,38.26,53432.0,37.5888,37.5986,37.5495,37.5594,53432.0
2024-03-07 13:40:00,38.25,38.3,38.25,38.27,45124.0,37.5495,37.5986,37.5495,37.5692,45124.0
2024-03-07 13:50:00,38.26,38.3,38.26,38.29,33689.0,37.5594,37.5986,37.5594,37.5888,33689.0
2024-03-07 14:00:00,38.29,38.3,38.24,38.26,74183.0,37.5888,37.5986,37.5397,37.5594,74183.0
2024-03-07 14:10:00,38.27,38.27,38.22,38.25,82942.0,37.5692,37.5692,37.5201,37.5495,82942.0
2024-03-07 14:20:00,38.24,38.25,38.14,38.14,166631.0,37.5397,37.5495,37.4416,37.4416,166631.0
2024-03-07 14:30:00,38.14,38.16,38.1,38.11,264954.0,37.4416,37.4612,37.4023,37.4121,264954.0
2024-03-07 14:40:00,38.11,38.11,38.05,38.05,132630.0,37.4121,37.4121,37.3532,37.3532,132630.0
2024-03-07 14:50:00,38.05,38.06,37.97,38.01,167409.0,37.3532,37.363,37.2747,37.3139,167409.0
2024-03-07 15:00:00,38.01,38.01,37.96,38.0,170768.0,37.3139,37.3139,37.2649,37.3041,170768.0
2024-03-07 15:10:00,38.0,38.02,37.95,37.96,232499.0,37.3041,37.3238,37.255,37.2649,232499.0
2024-03-07 15:20:00,37.97,38.01,37.95,37.96,197120.0,37.2747,37.3139,37.255,37.2649,197120.0
2024-03-07 15:30:00,37.96,37.98,37.92,37.94,185330.0,37.2649,37.2845,37.2256,37.2452,185330.0
2024-03-07 15:40:00,37.94,37.97,37.93,37.93,262916.0,37.2452,37.2747,37.2354,37.2354,262916.0
2024-03-07 15:50:00,37.94,37.94,37.87,37.9,1252371.0,37.2452,37.2452,37.1765,37.206,1252371.0
2024-03-08 09:30:00,37.94,38.0,37.89,37.98,222232.0,37.2452,37.3041,37.1961,37.2845,222232.0
2024-03-08 09:40:00,37.98,38.16,37.94,38.14,116325.0,37.2845,37.4612,37.2452,37.4416,116325.0
2024-03-08 09:50:00,38.14,38.15,38.08,38.12,93032.0,37.4416,37.4514,37.3827,37.4219,93032.0
2024-03-08 10:00:00,38.12,38.24,38.11,38.21,154049.0,37.4219,37.5397,37.4121,37.5103,154049.0
2024-03-08 10:10:00,38.21,38.27,38.18,38.2,142830.0,37.5103,37.5692,37.4808,37.5005,142830.0
2024-03-08 10:20:00,38.2,38.21,38.12,38.13,227319.0,37.5005,37.5103,37.4219,37.4317,227319.0
2024-03-08 10:30:00,38.13,38.15,38.08,38.12,221910.0,37.4317,37.4514,37.3827,37.4219,221910.0
2024-03-08 10:40:00,38.12,38.17,38.07,38.16,157470.0,37.4219,37.471,37.3728,37.4612,157470.0
2024-03-08 10:50:00,38.16,38.24,38.15,38.23,140186.0,37.4612,37.5397,37.4514,37.5299,140186.0
2024-03-08 11:00:00,38.23,38.29,38.19,38.28,131620.0,37.5299,37.5888,37.4906,37.579,131620.0
2024-03-08 11:10:00,38.28,38.29,38.22,38.26,242046.0,37.579,37.5888,37.5201,37.5594,242046.0
2024-03-08 11:20:00,38.27,38.32,38.25,38.29,120274.0,37.5692,37.6183,37.5495,37.5888,120274.0
2024-03-08 11:30:00,38.29,38.33,38.25,38.27,154490.0,37.5888,37.6281,37.5495,37.5692,154490.0
2024-03-08 11:40:00,38.27,38.28,38.19,38.23,68642.0,37.5692,37.579,37.4906,37.5299,68642.0
2024-03-08 11:50:00,38.23,38.27,38.2,38.22,58423.0,37.5299,37.5692,37.5005,37.5201,58423.0
2024-03-08 12:00:00,38.22,38.27,38.21,38.26,71239.0,37.5201,37.5692,37.5103,37.5594,71239.0
2024-03-08 12:10:00,38.26,38.27,38.23,38.26,75195.0,37.5594,37.5692,37.5299,37.5594,75195.0
2024-03-08 12:20:00,38.26,38.26,38.22,38.25,62214.0,37.5594,37.5594,37.5201,37.5495,62214.0
2024-03-08 12:30:00,38.25,38.26,38.22,38.26,32922.0,37.5495,37.5594,37.5201,37.5594,32922.0
2024-03-08 12:40:00,38.26,38.28,38.19,38.23,66239.0,37.5594,37.579,37.4906,37.5299,66239.0
2024-03-08 12:50:00,38.24,38.26,38.18,38.22,57156.0,37.5397,37.5594,37.4808,37.5201,57156.0
2024-03-08 13:00:00,38.22,38.24,38.19,38.24,35260.0,37.5201,37.5397,37.4906,37.5397,35260.0
2024-03-08 13:10:00,38.24,38.26,38.23,38.25,41928.0,37.5397,37.5594,37.5299,37.5495,41928.0
2024-03-08 13:20:00,38.24,38.27,38.23,38.26,33141.0,37.5397,37.5692,37.5299,37.5594,33141.0
2024-03-08 13:30:00,38.26,38.26,38.2,38.2,67256.0,37.5594,37.5594,37.5005,37.5005,67256.0
2024-03-08 13:40:00,38.2,38.23,38.18,38.18,72799.0,37.5005,37.5299,37.4808,37.4808,72799.0
2024-03-08 13:50:00,38.19,38.22,38.18,38.2,45322.0,37.4906,37.5201,37.4808,37.5005,45322.0
2024-03-08 14:00:00,38.2,38.23,38.19,38.23,46964.0,37.5005,37.5299,37.4906,37.5299,46964.0
2024-03-08 14:10:00,38.23,38.23,38.19,38.21,90054.0,37.5299,37.5299,37.4906,37.5103,90054.0
2024-03-08 14:20:00,38.21,38.26,38.2,38.25,57026.0,37.5103,37.5594,37.5005,37.5495,57026.0
2024-03-08 14:30:00,38.25,38.26,38.21,38.22,73959.0,37.5495,37.5594,37.5103,37.5201,73959.0
2024-03-08 14:40:00,38.22,38.24,38.21,38.22,55722.0,37.5201,37.5397,37.5103,37.5201,55722.0
2024-03-08 14:50:00,38.22,38.27,38.2,38.22,146228.0,37.5201,37.5692,37.5005,37.5201,146228.0
2024-03-08 15:00:00,38.22,38.27,38.22,38.23,63072.0,37.5201,37.5692,37.5201,37.5299,63072.0
2024-03-08 15:10:00,38.23,38.24,38.19,38.23,86292.0,37.5299,37.5397,37.4906,37.5299,86292.0
2024-03-08 15:20:00,38.23,38.24,38.14,38.16,119924.0,37.5299,37.5397,37.4416,37.4612,119924.0
2024-03-08 15:30:00,38.16,38.2,38.15,38.16,112395.0,37.4612,37.5005,37.4514,37.4612,112395.0
2024-03-08 15:40:00,38.17,38.2,38.14,38.18,252288.0,37.471,37.5005,37.4416,37.4808,252288.0
2024-03-08 15:50:00,38.18,38.24,38.17,38.2,1045894.0,37.4808,37.5397,37.471,37.5005,1045894.0
2024-03-11 09:30:00,38.24,38.35,38.09,38.09,182148.0,37.5397,37.6477,37.3925,37.3925,182148.0
2024-03-11 09:40:00,38.09,38.18,38.08,38.13,40797.0,37.3925,37.4808,37.3827,37.4317,40797.0
2024-03-11 09:50:00,38.13,38.17,38.11,38.14,75849.0,37.4317,37.471,37.4121,37.4416,75849.0
2024-03-11 10:00:00,38.15,38.19,38.1,38.13,117443.0,37.4514,37.4906,37.4023,37.4317,117443.0
2024-03-11 10:10:00,38.14,38.14,38.03,38.05,576342.0,37.4416,37.4416,37.3336,37.3532,576342.0
2024-03-11 10:20:00,38.05,38.05,37.93,37.94,67105.0,37.3532,37.3532,37.2354,37.2452,67105.0
2024-03-11 10:30:00,37.94,37.99,37.93,37.95,45189.0,37.2452,37.2943,37.2354,37.255,45189.0
2024-03-11 10:40:00,37.95,37.97,37.91,37.95,65326.0,37.255,37.2747,37.2158,37.255,65326.0
2024-03-11 10:50:00,37.96,38.01,37.93,38.01,65974.0,37.2649,37.3139,37.2354,37.3139,65974.0
2024-03-11 11:00:00,38.01,38.02,37.98,38.01,99155.0,37.3139,37.3238,37.2845,37.3139,99155.0
2024-03-11 11:10:00,38.01,38.01,37.92,37.93,46794.0,37.3139,37.3139,37.2256,37.2354,46794.0
2024-03-11 11:20:00,37.92,37.95,37.88,37.89,71202.0,37.2256,37.255,37.1863,37.1961,71202.0
2024-03-11 11:30:00,37.88,37.9,37.85,37.88,56296.0,37.1863,37.206,37.1569,37.1863,56296.0
2024-03-11 11:40:00,37.88,37.94,37.86,37.93,39109.0,37.1863,37.2452,37.1667,37.2354,39109.0
2024-03-11 11:50:00,37.94,37.96,37.92,37.95,118649.0,37.2452,37.2649,37.2256,37.255,118649.0
2024-03-11 12:00:00,37.95,38.0,37.95,37.96,56074.0,37.255,37.3041,37.255,37.2649,56074.0
2024-03-11 12:10:00,37.97,38.03,37.95,38.0,52246.0,37.2747,37.3336,37.255,37.3041,52246.0
2024-03-11 12:20:00,38.0,38.01,37.98,37.98,47409.0,37.3041,37.3139,37.2845,37.2845,47409.0
2024-03-11 12:30:00,37.99,38.0,37.97,37.98,60592.0,37.2943,37.3041,37.2747,37.2845,60592.0
2024-03-11 12:40:00,37.98,38.02,37.98,37.99,51565.0,37.2845,37.3238,37.2845,37.2943,51565.0
2024-03-11 12:50:00,37.98,38.01,37.98,37.98,34909.0,37.2845,37.3139,37.2845,37.2845,34909.0
2024-03-11 13:00:00,37.98,37.99,37.94,37.97,73167.0,37.2845,37.2943,37.2452,37.2747,73167.0
2024-03-11 13:10:00,37.96,37.97,37.91,37.97,88211.0,37.2649,37.2747,37.2158,37.2747,88211.0
2024-03-11 13:20:00,37.97,37.98,37.94,37.96,73578.0,37.2747,37.2845,37.2452,37.2649,73578.0
2024-03-11 13:30:00,37.95,37.98,37.95,37.97,52036.0,37.255,37.2845,37.255,37.2747,52036.0
2024-03-11 13:40:00,37.96,37.98,37.94,37.95,60040.0,37.2649,37.2845,37.2452,37.255,60040.0
2024-03-11 13:50:00,37.95,37.96,37.92,37.95,70995.0,37.255,37.2649,37.2256,37.255,70995.0
2024-03-11 14:00:00,37.95,37.98,37.94,37.98,61227.0,37.255,37.2845,37.2452,37.2845,61227.0
2024-03-11 14:10:00,37.98,37.98,37.92,37.93,60816.0,37.2845,37.2845,37.2256,37.2354,60816.0
2024-03-11 14:20:00,37.92,37.93,37.88,37.91,74706.0,37.2256,37.2354,37.1863,37.2158,74706.0
2024-03-11 14:30:00,37.91,37.96,37.91,37.94,63502.0,37.2158,37.2649,37.2158,37.2452,63502.0
2024-03-11 14:40:00,37.94,37.99,37.93,37.98,59076.0,37.2452,37.2943,37.2354,37.2845,59076.0
2024-03-11 14:50:00,37.98,37.99,37.95,37.96,78441.0,37.2845,37.2943,37.255,37.2649,78441.0
2024-03-11 15:00:00,37.95,37.98,37.94,37.97,76529.0,37.255,37.2845,37.2452,37.2747,76529.0
2024-03-11 15:10:00,37.98,38.0,37.97,38.0,59708.0,37.2845,37.3041,37.2747,37.3041,59708.0
2024-03-11 15:20:00,38.0,38.04,37.99,38.02,136037.0,37.3041,37.3434,37.2943,37.3238,136037.0
2024-03-11 15:30:00,38.01,38.04,38.0,38.02,153733.0,37.3139,37.3434,37.3041,37.3238,153733.0
2024-03-11 15:40:00,38.02,38.09,38.02,38.05,158172.0,37.3238,37.3925,37.3238,37.3532,158172.0
2024-03-11 15:50:00,38.06,38.1,38.02,38.04,794570.0,37.363,37.4023,37.3238,37.3434,794570.0
2024-03-12 09:30:00,37.93,37.93,37.71,37.77,262932.0,37.2354,37.2354,37.0194,37.0783,262932.0
2024-03-12 09:40:00,37.77,37.88,37.76,37.87,94108.0,37.0783,37.1863,37.0685,37.1765,94108.0
2024-03-12 09:50:00,37.87,37.91,37.81,37.9,73919.0,37.1765,37.2158,37.1176,37.206,73919.0
2024-03-12 10:00:00,37.91,37.95,37.85,37.87,115576.0,37.2158,37.255,37.1569,37.1765,115576.0
2024-03-12 10:10:00,37.87,37.93,37.84,37.92,103965.0,37.1765,37.2354,37.1471,37.2256,103965.0
2024-03-12 10:20:00,37.92,38.05,37.91,38.04,689930.0,37.2256,37.3532,37.2158,37.3434,689930.0
2024-03-12 10:30:00,38.04,38.12,38.03,38.09,98100.0,37.3434,37.4219,37.3336,37.3925,98100.0
2024-03-12 10:40:00,38.09,38.11,38.04,38.05,73605.0,37.3925,37.4121,37.3434,37.3532,73605.0
2024-03-12 10:50:00,38.05,38.12,38.03,38.08,58298.0,37.3532,37.4219,37.3336,37.3827,58298.0
2024-03-12 11:00:00,38.07,38.13,38.07,38.13,82034.0,37.3728,37.4317,37.3728,37.4317,82034.0
2024-03-12 11:10:00,38.13,38.14,38.11,38.11,48715.0,37.4317,37.4416,37.4121,37.4121,48715.0
2024-03-12 11:20:00,38.12,38.12,38.04,38.05,62830.0,37.4219,37.4219,37.3434,37.3532,62830.0
2024-03-12 11:30:00,38.05,38.08,38.01,38.05,61706.0,37.3532,37.3827,37.3139,37.3532,61706.0
2024-03-12 11:40:00,38.05,38.07,38.02,38.02,66596.0,37.3532,37.3728,37.3238,37.3238,66596.0
2024-03-12 11:50:00,38.02,38.08,38.02,38.04,70927.0,37.3238,37.3827,37.3238,37.3434,70927.0
2024-03-12 12:00:00,38.04,38.05,37.97,37.98,98835.0,37.3434,37.3532,37.2747,37.2845,98835.0
2024-03-12 12:10:00,37.98,38.03,37.98,38.0,125981.0,37.2845,37.3336,37.2845,37.3041,125981.0
2024-03-12 12:20:00,38.0,38.02,37.97,37.98,65431.0,37.3041,37.3238,37.2747,37.2845,65431.0
2024-03-12 12:30:00,37.97,37.98,37.91,37.91,101438.0,37.2747,37.2845,37.2158,37.2158,101438.0
2024-03-12 12:40:00,37.91,37.92,37.83,37.87,98138.0,37.2158,37.2256,37.1372,37.1765,98138.0
2024-03-12 12:50:00,37.87,37.92,37.85,37.91,138571.0,37.1765,37.2256,37.1569,37.2158,138571.0
2024-03-12 13:00:00,37.91,37.92,37.79,37.8,107269.0,37.2158,37.2256,37.098,37.1078,107269.0
2024-03-12 13:10:00,37.8,37.87,37.78,37.87,152911.0,37.1078,37.1765,37.0882,37.1765,152911.0
2024-03-12 13:20:00,37.87,37.93,37.87,37.88,83367.0,37.1765,37.2354,37.1765,37.1863,83367.0
2024-03-12 13:30:00,37.87,37.91,37.86,37.9,89130.0,37.1765,37.2158,37.1667,37.206,89130.0
2024-03-12 13:40:00,37.9,37.94,37.88,37.94,105513.0,37.206,37.2452,37.1863,37.2452,105513.0
2024-03-12 13:50:00,37.94,37.95,37.89,37.91,116557.0,37.2452,37.255,37.1961,37.2158,116557.0
2024-03-12 14:00:00,37.91,37.96,37.89,37.9,145476.0,37.2158,37.2649,37.1961,37.206,145476.0
2024-03-12 14:10:00,37.9,37.92,37.88,37.9,145534.0,37.206,37.2256,37.1863,37.206,145534.0
2024-03-12 14:20:00,37.9,37.92,37.89,37.9,97341.0,37.206,37.2256,37.1961,37.206,97341.0
2024-03-12 14:30:00,37.9,38.01,37.89,37.98,209782.0,37.206,37.3139,37.1961,37.2845,209782.0
2024-03-12 14:40:00,37.98,38.0,37.93,38.0,75490.0,37.2845,37.3041,37.2354,37.3041,75490.0
2024-03-12 14:50:00,38.0,38.01,37.95,37.98,252389.0,37.3041,37.3139,37.255,37.2845,252389.0
2024-03-12 15:00:00,37.98,37.99,37.93,37.93,292187.0,37.2845,37.2943,37.2354,37.2354,292187.0
2024-03-12 15:10:00,37.94,37.96,37.93,37.95,133940.0,37.2452,37.2649,37.2354,37.255,133940.0
2024-03-12 15:20:00,37.95,37.99,37.95,37.97,142641.0,37.255,37.2943,37.255,37.2747,142641.0
2024-03-12 15:30:00,37.97,37.97,37.89,37.9,264801.0,37.2747,37.2747,37.1961,37.206,264801.0
2024-03-12 15:40:00,37.91,37.95,37.85,37.87,305433.0,37.2158,37.255,37.1569,37.1765,305433.0
2024-03-12 15:50:00,37.86,37.86,37.76,37.8,1285802.0,37.1667,37.1667,37.0685,37.1078,1285802.0
2024-03-13 09:30:00,37.86,37.92,37.52,37.54,492420.0,37.1667,37.2256,36.8329,36.8525,492420.0
2024-03-13 09:40:00,37.54,37.7,37.53,37.63,558844.0,36.8525,37.0096,36.8427,36.9409,558844.0
2024-03-13 09:50:00,37.63,37.63,37.5,37.52,195022.0,36.9409,36.9409,36.8133,36.8329,195022.0
2024-03-13 10:00:00,37.52,37.71,37.52,37.7,322948.0,36.8329,37.0194,36.8329,37.0096,322948.0
2024-03-13 10:10:00,37.7,37.78,37.69,37.76,236913.0,37.0096,37.0882,36.9998,37.0685,236913.0
2024-03-13 10:20:00,37.76,37.78,37.67,37.69,137164.0,37.0685,37.0882,36.9802,36.9998,137164.0
2024-03-13 10:30:00,37.69,37.71,37.67,37.7,109017.0,36.9998,37.0194,36.9802,37.0096,109017.0
2024-03-13 10:40:00,37.7,37.7,37.63,37.68,173108.0,37.0096,37.0096,36.9409,36.99,173108.0
2024-03-13 10:50:00,37.68,37.72,37.64,37.7,129766.0,36.99,37.0292,36.9507,37.0096,129766.0
2024-03-13 11:00:00,37.71,37.71,37.61,37.62,182250.0,37.0194,37.0194,36.9213,36.9311,182250.0
2024-03-13 11:10:00,37.62,37.65,37.58,37.64,193225.0,36.9311,36.9605,36.8918,36.9507,193225.0
2024-03-13 11:20:00,37.64,37.67,37.62,37.63,185374.0,36.9507,36.9802,36.9311,36.9409,185374.0
2024-03-13 11:30:00,37.62,37.7,37.58,37.69,503023.0,36.9311,37.0096,36.8918,36.9998,503023.0
2024-03-13 11:40:00,37.69,37.74,37.65,37.66,198801.0,36.9998,37.0489,36.9605,36.9703,198801.0
2024-03-13 11:50:00,37.66,37.69,37.62,37.63,88282.0,36.9703,36.9998,36.9311,36.9409,88282.0
2024-03-13 12:00:00,37.63,37.66,37.61,37.63,119108.0,36.9409,36.9703,36.9213,36.9409,119108.0
2024-03-13 12:10:00,37.63,37.66,37.61,37.62,203196.0,36.9409,36.9703,36.9213,36.9311,203196.0
2024-03-13 12:20:00,37.63,37.65,37.61,37.64,99017.0,36.9409,36.9605,36.9213,36.9507,99017.0
2024-03-13 12:30:00,37.64,37.66,37.63,37.64,130013.0,36.9507,36.9703,36.9409,36.9507,130013.0
2024-03-13 12:40:00,37.63,37.64,37.58,37.61,204835.0,36.9409,36.9507,36.8918,36.9213,204835.0
2024-03-13 12:50:00,37.61,37.63,37.57,37.59,131731.0,36.9213,36.9409,36.882,36.9016,131731.0
2024-03-13 13:00:00,37.59,37.65,37.58,37.59,152985.0,36.9016,36.9605,36.8918,36.9016,152985.0
2024-03-13 13:10:00,37.59,37.66,37.59,37.65,86613.0,36.9016,36.9703,36.9016,36.9605,86613.0
2024-03-13 13:20:00,37.65,37.7,37.64,37.7,163485.0,36.9605,37.0096,36.9507,37.0096,163485.0
2024-03-13 13:30:00,37.7,37.9,37.68,37.88,376115.0,37.0096,37.206,36.99,37.1863,376115.0
2024-03-13 13:40:00,37.88,37.93,37.77,37.81,265530.0,37.1863,37.2354,37.0783,37.1176,265530.0
2024-03-13 13:50:00,37.81,37.87,37.8,37.82,162528.0,37.1176,37.1765,37.1078,37.1274,162528.0
2024-03-13 14:00:00,37.82,37.84,37.79,37.83,135135.0,37.1274,37.1471,37.098,37.1372,135135.0
2024-03-13 14:10:00,37.83,37.86,37.79,37.86,112536.0,37.1372,37.1667,37.098,37.1667,112536.0
2024-03-13 14:20:00,37.86,37.86,37.81,37.82,99725.0,37.1667,37.1667,37.1176,37.1274,99725.0
2024-03-13 14:30:00,37.82,37.82,37.79,37.8,94032.0,37.1274,37.1274,37.098,37.1078,94032.0
2024-03-13 14:40:00,37.8,37.81,37.76,37.79,157313.0,37.1078,37.1176,37.0685,37.098,157313.0
2024-03-13 14:50:00,37.79,37.79,37.74,37.74,187187.0,37.098,37.098,37.0489,37.0489,187187.0
2024-03-13 15:00:00,37.75,37.75,37.71,37.72,112988.0,37.0587,37.0587,37.0194,37.0292,112988.0
2024-03-13 15:10:00,37.72,37.73,37.67,37.67,249125.0,37.0292,37.0391,36.9802,36.9802,249125.0
2024-03-13 15:20:00,37.67,37.73,37.62,37.66,394346.0,36.9802,37.0391,36.9311,36.9703,394346.0
2024-03-13 15:30:00,37.65,37.72,37.64,37.7,272385.0,36.9605,37.0292,36.9507,37.0096,272385.0
2024-03-13 15:40:00,37.7,37.74,37.69,37.73,376705.0,37.0096,37.0489,36.9998,37.0391,376705.0
2024-03-13 15:50:00,37.74,37.8,37.68,37.8,1025937.0,37.0489,37.1078,36.99,37.1078,1025937.0
2024-03-14 09:30:00,37.86,37.86,37.44,37.48,265520.0,37.1667,37.1667,36.7544,36.7936,265520.0
2024-03-14 09:40:00,37.48,37.49,36.97,37.0,459030.0,36.7936,36.8035,36.293,36.3224,459030.0
2024-03-14 09:50:00,37.0,37.09,36.87,36.95,679478.0,36.3224,36.4108,36.1948,36.2734,679478.0
2024-03-14 10:00:00,36.95,37.0,36.85,36.9,327556.0,36.2734,36.3224,36.1752,36.2243,327556.0
2024-03-14 10:10:00,36.89,36.93,36.74,36.81,530919.0,36.2144,36.2537,36.0672,36.1359,530919.0
2024-03-14 10:20:00,36.8,36.81,36.7,36.78,516737.0,36.1261,36.1359,36.0279,36.1065,516737.0
2024-03-14 10:30:00,36.78,36.95,36.77,36.94,263903.0,36.1065,36.2734,36.0966,36.2635,263903.0
2024-03-14 10:40:00,36.93,36.94,36.8,36.82,266275.0,36.2537,36.2635,36.1261,36.1457,266275.0
2024-03-14 10:50:00,36.82,36.88,36.77,36.83,623485.0,36.1457,36.2046,36.0966,36.1555,623485.0
2024-03-14 11:00:00,36.84,36.94,36.8,36.91,225187.0,36.1654,36.2635,36.1261,36.2341,225187.0
2024-03-14 11:10:00,36.91,37.0,36.91,37.0,134160.0,36.2341,36.3224,36.2341,36.3224,134160.0
2024-03-14 11:20:00,37.0,37.03,36.99,37.02,129412.0,36.3224,36.3519,36.3126,36.3421,129412.0
2024-03-14 11:30:00,37.03,37.07,36.97,37.06,355519.0,36.3519,36.3912,36.293,36.3813,355519.0
2024-03-14 11:40:00,37.06,37.13,37.02,37.04,113492.0,36.3813,36.4501,36.3421,36.3617,113492.0
2024-03-14 11:50:00,37.04,37.08,37.03,37.07,67765.0,36.3617,36.401,36.3519,36.3912,67765.0
2024-03-14 12:00:00,37.07,37.08,37.01,37.02,79756.0,36.3912,36.401,36.3323,36.3421,79756.0
2024-03-14 12:10:00,37.02,37.05,37.0,37.02,83015.0,36.3421,36.3715,36.3224,36.3421,83015.0
2024-03-14 12:20:00,37.01,37.13,36.99,37.1,90186.0,36.3323,36.4501,36.3126,36.4206,90186.0
2024-03-14 12:30:00,37.1,37.14,37.07,37.09,95206.0,36.4206,36.4599,36.3912,36.4108,95206.0
2024-03-14 12:40:00,37.09,37.1,37.04,37.04,115841.0,36.4108,36.4206,36.3617,36.3617,115841.0
2024-03-14 12:50:00,37.05,37.05,36.97,36.98,104231.0,36.3715,36.3715,36.293,36.3028,104231.0
2024-03-14 13:00:00,36.97,36.98,36.93,36.98,106725.0,36.293,36.3028,36.2537,36.3028,106725.0
2024-03-14 13:10:00,36.98,37.0,36.94,36.94,104312.0,36.3028,36.3224,36.2635,36.2635,104312.0
2024-03-14 13:20:00,36.95,37.02,36.94,36.95,211125.0,36.2734,36.3421,36.2635,36.2734,211125.0
2024-03-14 13:30:00,36.95,37.0,36.92,36.98,82243.0,36.2734,36.3224,36.2439,36.3028,82243.0
2024-03-14 13:40:00,36.98,37.02,36.97,37.0,94031.0,36.3028,36.3421,36.293,36.3224,94031.0
2024-03-14 13:50:00,37.0,37.04,36.99,37.03,63218.0,36.3224,36.3617,36.3126,36.3519,63218.0
2024-03-14 14:00:00,37.04,37.07,37.03,37.03,170644.0,36.3617,36.3912,36.3519,36.3519,170644.0
2024-03-14 14:10:00,37.03,37.04,36.98,37.0,133603.0,36.3519,36.3617,36.3028,36.3224,133603.0
2024-03-14 14:20:00,36.99,37.0,36.9,36.9,174309.0,36.3126,36.3224,36.2243,36.2243,174309.0
2024-03-14 14:30:00,36.91,36.93,36.84,36.93,155564.0,36.2341,36.2537,36.1654,36.2537,155564.0
2024-03-14 14:40:00,36.93,36.96,36.92,36.95,125785.0,36.2537,36.2832,36.2439,36.2734,125785.0
2024-03-14 14:50:00,36.95,36.98,36.9,36.94,189344.0,36.2734,36.3028,36.2243,36.2635,189344.0
2024-03-14 15:00:00,36.93,36.93,36.83,36.85,188298.0,36.2537,36.2537,36.1555,36.1752,188298.0
2024-03-14 15:10:00,36.85,36.89,36.82,36.85,210934.0,36.1752,36.2144,36.1457,36.1752,210934.0
2024-03-14 15:20:00,36.84,36.89,36.81,36.86,189478.0,36.1654,36.2144,36.1359,36.185,189478.0
2024-03-14 15:30:00,36.86,36.88,36.8,36.86,371671.0,36.185,36.2046,36.1261,36.185,371671.0
2024-03-14 15:40:00,36.87,36.98,36.86,36.96,319806.0,36.1948,36.3028,36.185,36.2832,319806.0
2024-03-14 15:50:00,36.95,37.06,36.95,37.05,1136334.0,36.2734,36.3813,36.2734,36.3715,1136334.0
2024-03-15 09:30:00,37.08,37.23,37.02,37.15,3229136.0,36.401,36.5482,36.3421,36.4697,3229136.0
2024-03-15 09:40:00,37.16,37.32,37.14,37.31,206840.0,36.4795,36.6366,36.4599,36.6268,206840.0
2024-03-15 09:50:00,37.3,37.31,37.18,37.25,175172.0,36.6169,36.6268,36.4991,36.5679,175172.0
2024-03-15 10:00:00,37.24,37.25,37.12,37.18,171229.0,36.558,36.5679,36.4402,36.4991,171229.0
2024-03-15 10:10:00,37.18,37.28,37.16,37.26,126607.0,36.4991,36.5973,36.4795,36.5777,126607.0
2024-03-15 10:20:00,37.25,37.36,37.24,37.35,146721.0,36.5679,36.6758,36.558,36.666,146721.0
2024-03-15 10:30:00,37.34,37.34,37.29,37.33,115664.0,36.6562,36.6562,36.6071,36.6464,115664.0
2024-03-15 10:40:00,37.33,37.37,37.3,37.36,107802.0,36.6464,36.6857,36.6169,36.6758,107802.0
2024-03-15 10:50:00,37.36,37.37,37.27,37.3,108453.0,36.6758,36.6857,36.5875,36.6169,108453.0
2024-03-15 11:00:00,37.3,37.3,37.19,37.23,101217.0,36.6169,36.6169,36.509,36.5482,101217.0
2024-03-15 11:10:00,37.22,37.22,37.13,37.15,82802.0,36.5384,36.5384,36.4501,36.4697,82802.0
2024-03-15 11:20:00,37.15,37.19,37.14,37.17,74372.0,36.4697,36.509,36.4599,36.4893,74372.0
2024-03-15 11:30:00,37.17,37.19,37.13,37.16,51975.0,36.4893,36.509,36.4501,36.4795,51975.0
2024-03-15 11:40:00,37.17,37.17,37.13,37.14,53473.0,36.4893,36.4893,36.4501,36.4599,53473.0
2024-03-15 11:50:00,37.13,37.17,37.12,37.16,71451.0,36.4501,36.4893,36.4402,36.4795,71451.0
2024-03-15 12:00:00,37.16,37.21,37.15,37.2,64498.0,36.4795,36.5286,36.4697,36.5188,64498.0
2024-03-15 12:10:00,37.2,37.22,37.17,37.17,87873.0,36.5188,36.5384,36.4893,36.4893,87873.0
2024-03-15 12:20:00,37.16,37.2,37.14,37.16,64757.0,36.4795,36.5188,36.4599,36.4795,64757.0
2024-03-15 12:30:00,37.17,37.23,37.15,37.22,130856.0,36.4893,36.5482,36.4697,36.5384,130856.0
2024-03-15 12:40:00,37.23,37.23,37.12,37.13,140869.0,36.5482,36.5482,36.4402,36.4501,140869.0
2024-03-15 12:50:00,37.12,37.12,37.07,37.1,52138.0,36.4402,36.4402,36.3912,36.4206,52138.0
2024-03-15 13:00:00,37.1,37.16,37.07,37.14,120364.0,36.4206,36.4795,36.3912,36.4599,120364.0
2024-03-15 13:10:00,37.14,37.15,37.11,37.12,49282.0,36.4599,36.4697,36.4304,36.4402,49282.0
2024-03-15 13:20:00,37.12,37.17,37.12,37.14,63708.0,36.4402,36.4893,36.4402,36.4599,63708.0
2024-03-15 13:30:00,37.14,37.17,37.12,37.16,46435.0,36.4599,36.4893,36.4402,36.4795,46435.0
2024-03-15 13:40:00,37.15,37.16,37.1,37.11,68182.0,36.4697,36.4795,36.4206,36.4304,68182.0
2024-03-15 13:50:00,37.11,37.14,37.08,37.09,88845.0,36.4304,36.4599,36.401,36.4108,88845.0
2024-03-15 14:00:00,37.09,37.11,37.01,37.05,246163.0,36.4108,36.4304,36.3323,36.3715,246163.0
2024-03-15 14:10:00,37.05,37.08,37.01,37.02,99255.0,36.3715,36.401,36.3323,36.3421,99255.0
2024-03-15 14:20:00,37.02,37.05,36.94,36.95,124639.0,36.3421,36.3715,36.2635,36.2734,124639.0
2024-03-15 14:30:00,36.95,37.08,36.95,37.08,108485.0,36.2734,36.401,36.2734,36.401,108485.0
2024-03-15 14:40:00,37.08,37.1,37.04,37.05,112008.0,36.401,36.4206,36.3617,36.3715,112008.0
2024-03-15 14:50:00,37.05,37.08,37.01,37.02,119292.0,36.3715,36.401,36.3323,36.3421,119292.0
2024-03-15 15:00:00,37.02,37.06,37.0,37.03,154791.0,36.3421,36.3813,36.3224,36.3519,154791.0
2024-03-15 15:10:00,37.02,37.03,36.99,37.01,143682.0,36.3421,36.3519,36.3126,36.3323,143682.0
2024-03-15 15:20:00,37.01,37.05,36.98,37.02,166926.0,36.3323,36.3715,36.3028,36.3421,166926.0
2024-03-15 15:30:00,37.02,37.03,36.97,36.98,159537.0,36.3421,36.3519,36.293,36.3028,159537.0
2024-03-15 15:40:00,36.97,37.08,36.96,37.07,261481.0,36.293,36.401,36.2832,36.3912,261481.0
2024-03-15 15:50:00,37.07,37.07,36.92,36.95,1270441.0,36.3912,36.3912,36.2439,36.2734,1270441.0
2024-03-18 09:30:00,37.0,37.1,36.91,37.03,278072.0,36.3224,36.4206,36.2341,36.3519,278072.0
2024-03-18 09:40:00,37.04,37.12,37.03,37.07,145111.0,36.3617,36.4402,36.3519,36.3912,145111.0
2024-03-18 09:50:00,37.07,37.16,37.06,37.16,160208.0,36.3912,36.4795,36.3813,36.4795,160208.0
2024-03-18 10:00:00,37.16,37.18,37.11,37.15,151034.0,36.4795,36.4991,36.4304,36.4697,151034.0
2024-03-18 10:10:00,37.16,37.21,37.14,37.14,229392.0,36.4795,36.5286,36.4599,36.4599,229392.0
2024-03-18 10:20:00,37.15,37.16,36.98,37.0,249604.0,36.4697,36.4795,36.3028,36.3224,249604.0
2024-03-18 10:30:00,37.0,37.07,36.94,37.05,184780.0,36.3224,36.3912,36.2635,36.3715,184780.0
2024-03-18 10:40:00,37.05,37.06,36.99,37.05,78410.0,36.3715,36.3813,36.3126,36.3715,78410.0
2024-03-18 10:50:00,37.05,37.08,37.02,37.02,126592.0,36.3715,36.401,36.3421,36.3421,126592.0
2024-03-18 11:00:00,37.02,37.17,37.02,37.16,82790.0,36.3421,36.4893,36.3421,36.4795,82790.0
2024-03-18 11:10:00,37.15,37.22,37.15,37.18,153685.0,36.4697,36.5384,36.4697,36.4991,153685.0
2024-03-18 11:20:00,37.18,37.2,37.16,37.2,100032.0,36.4991,36.5188,36.4795,36.5188,100032.0
2024-03-18 11:30:00,37.2,37.21,37.13,37.14,97826.0,36.5188,36.5286,36.4501,36.4599,97826.0
2024-03-18 11:40:00,37.14,37.17,37.1,37.14,96186.0,36.4599,36.4893,36.4206,36.4599,96186.0
2024-03-18 11:50:00,37.15,37.17,37.12,37.17,54806.0,36.4697,36.4893,36.4402,36.4893,54806.0
2024-03-18 12:00:00,37.16,37.17,37.1,37.14,69646.0,36.4795,36.4893,36.4206,36.4599,69646.0
2024-03-18 12:10:00,37.13,37.18,37.13,37.16,52932.0,36.4501,36.4991,36.4501,36.4795,52932.0
2024-03-18 12:20:00,37.16,37.19,37.14,37.16,83308.0,36.4795,36.509,36.4599,36.4795,83308.0
2024-03-18 12:30:00,37.16,37.19,37.14,37.15,66783.0,36.4795,36.509,36.4599,36.4697,66783.0
2024-03-18 12:40:00,37.15,37.18,37.13,37.14,46158.0,36.4697,36.4991,36.4501,36.4599,46158.0
2024-03-18 12:50:00,37.14,37.17,37.1,37.15,43698.0,36.4599,36.4893,36.4206,36.4697,43698.0
2024-03-18 13:00:00,37.15,37.25,37.15,37.25,66306.0,36.4697,36.5679,36.4697,36.5679,66306.0
2024-03-18 13:10:00,37.25,37.29,37.23,37.24,69968.0,36.5679,36.6071,36.5482,36.558,69968.0
2024-03-18 13:20:00,37.23,37.27,37.23,37.27,53445.0,36.5482,36.5875,36.5482,36.5875,53445.0
2024-03-18 13:30:00,37.27,37.27,37.21,37.22,72204.0,36.5875,36.5875,36.5286,36.5384,72204.0
2024-03-18 13:40:00,37.22,37.22,37.16,37.19,87015.0,36.5384,36.5384,36.4795,36.509,87015.0
2024-03-18 13:50:00,37.19,37.22,37.17,37.2,67712.0,36.509,36.5384,36.4893,36.5188,67712.0
2024-03-18 14:00:00,37.21,37.22,37.17,37.18,81216.0,36.5286,36.5384,36.4893,36.4991,81216.0
2024-03-18 14:10:00,37.18,37.23,37.17,37.23,76260.0,36.4991,36.5482,36.4893,36.5482,76260.0
2024-03-18 14:20:00,37.22,37.23,37.2,37.21,64627.0,36.5384,36.5482,36.5188,36.5286,64627.0
2024-03-18 14:30:00,37.2,37.22,37.2,37.22,88054.0,36.5188,36.5384,36.5188,36.5384,88054.0
2024-03-18 14:40:00,37.22,37.23,37.16,37.23,85483.0,36.5384,36.5482,36.4795,36.5482,85483.0
2024-03-18 14:50:00,37.23,37.25,37.21,37.25,78267.0,36.5482,36.5679,36.5286,36.5679,78267.0
2024-03-18 15:00:00,37.25,37.28,37.22,37.27,117391.0,36.5679,36.5973,36.5384,36.5875,117391.0
2024-03-18 15:10:00,37.27,37.33,37.27,37.33,167065.0,36.5875,36.6464,36.5875,36.6464,167065.0
2024-03-18 15:20:00,37.32,37.33,37.28,37.3,154350.0,36.6366,36.6464,36.5973,36.6169,154350.0
2024-03-18 15:30:00,37.3,37.31,37.25,37.26,199296.0,36.6169,36.6268,36.5679,36.5777,199296.0
2024-03-18 15:40:00,37.26,37.27,37.23,37.26,294220.0,36.5777,36.5875,36.5482,36.5777,294220.0
2024-03-18 15:50:00,37.25,37.32,37.2,37.31,1400111.0,36.5679,36.6366,36.5188,36.6268,1400111.0
2024-03-19 09:30:00,37.32,37.44,37.15,37.22,250323.0,36.6366,36.7544,36.4697,36.5384,250323.0
2024-03-19 09:40:00,37.22,37.29,37.11,37.11,463316.0,36.5384,36.6071,36.4304,36.4304,463316.0
2024-03-19 09:50:00,37.12,37.19,37.07,37.15,476700.0,36.4402,36.509,36.3912,36.4697,476700.0
2024-03-19 10:00:00,37.15,37.16,37.03,37.06,105468.0,36.4697,36.4795,36.3519,36.3813,105468.0
2024-03-19 10:10:00,37.06,37.12,37.06,37.1,93965.0,36.3813,36.4402,36.3813,36.4206,93965.0
2024-03-19 10:20:00,37.1,37.17,37.08,37.13,111836.0,36.4206,36.4893,36.401,36.4501,111836.0
2024-03-19 10:30:00,37.13,37.19,37.11,37.16,169164.0,36.4501,36.509,36.4304,36.4795,169164.0
2024-03-19 10:40:00,37.16,37.18,37.15,37.16,73295.0,36.4795,36.4991,36.4697,36.4795,73295.0
2024-03-19 10:50:00,37.16,37.2,37.15,37.2,65176.0,36.4795,36.5188,36.4697,36.5188,65176.0
2024-03-19 11:00:00,37.19,37.25,37.18,37.21,350589.0,36.509,36.5679,36.4991,36.5286,350589.0
2024-03-19 11:10:00,37.21,37.24,37.16,37.16,190449.0,36.5286,36.558,36.4795,36.4795,190449.0
2024-03-19 11:20:00,37.16,37.17,37.08,37.09,123354.0,36.4795,36.4893,36.401,36.4108,123354.0
2024-03-19 11:30:00,37.09,37.11,37.03,37.04,84453.0,36.4108,36.4304,36.3519,36.3617,84453.0
2024-03-19 11:40:00,37.04,37.08,37.0,37.02,240510.0,36.3617,36.401,36.3224,36.3421,240510.0
2024-03-19 11:50:00,37.03,37.04,37.0,37.01,421048.0,36.3519,36.3617,36.3224,36.3323,421048.0
2024-03-19 12:00:00,37.01,37.06,37.01,37.03,175623.0,36.3323,36.3813,36.3323,36.3519,175623.0
2024-03-19 12:10:00,37.02,37.07,37.02,37.05,101776.0,36.3421,36.3912,36.3421,36.3715,101776.0
2024-03-19 12:20:00,37.05,37.07,37.02,37.04,62069.0,36.3715,36.3912,36.3421,36.3617,62069.0
2024-03-19 12:30:00,37.05,37.11,37.04,37.1,105503.0,36.3715,36.4304,36.3617,36.4206,105503.0
2024-03-19 12:40:00,37.1,37.14,37.08,37.09,101169.0,36.4206,36.4599,36.401,36.4108,101169.0
2024-03-19 12:50:00,37.09,37.12,37.07,37.12,37822.0,36.4108,36.4402,36.3912,36.4402,37822.0
2024-03-19 13:00:00,37.12,37.17,37.09,37.12,110264.0,36.4402,36.4893,36.4108,36.4402,110264.0
2024-03-19 13:10:00,37.12,37.14,37.11,37.11,52260.0,36.4402,36.4599,36.4304,36.4304,52260.0
2024-03-19 13:20:00,37.11,37.12,37.08,37.09,84259.0,36.4304,36.4402,36.401,36.4108,84259.0
2024-03-19 13:30:00,37.09,37.12,37.07,37.08,96367.0,36.4108,36.4402,36.3912,36.401,96367.0
2024-03-19 13:40:00,37.08,37.1,37.04,37.05,195921.0,36.401,36.4206,36.3617,36.3715,195921.0
2024-03-19 13:50:00,37.05,37.07,36.99,37.01,184520.0,36.3715,36.3912,36.3126,36.3323,184520.0
2024-03-19 14:00:00,37.02,37.02,36.94,36.95,307363.0,36.3421,36.3421,36.2635,36.2734,307363.0
2024-03-19 14:10:00,36.96,36.99,36.93,36.97,131032.0,36.2832,36.3126,36.2537,36.293,131032.0
2024-03-19 14:20:00,36.97,36.99,36.95,36.96,98049.0,36.293,36.3126,36.2734,36.2832,98049.0
2024-03-19 14:30:00,36.95,37.0,36.95,36.98,134098.0,36.2734,36.3224,36.2734,36.3028,134098.0
2024-03-19 14:40:00,36.98,37.01,36.94,36.98,1145871.0,36.3028,36.3323,36.2635,36.3028,1145871.0
2024-03-19 14:50:00,36.99,37.0,36.9,36.93,187281.0,36.3126,36.3224,36.2243,36.2537,187281.0
2024-03-19 15:00:00,36.93,36.96,36.87,36.91,251358.0,36.2537,36.2832,36.1948,36.2341,251358.0
2024-03-19 15:10:00,36.91,36.94,36.86,36.94,378569.0,36.2341,36.2635,36.185,36.2635,378569.0
2024-03-19 15:20:00,36.94,37.01,36.93,36.97,479598.0,36.2635,36.3323,36.2537,36.293,479598.0
2024-03-19 15:30:00,36.98,36.99,36.94,36.98,326059.0,36.3028,36.3126,36.2635,36.3028,326059.0
2024-03-19 15:40:00,36.98,36.99,36.88,36.92,662344.0,36.3028,36.3126,36.2046,36.2439,662344.0
2024-03-19 15:50:00,36.92,37.01,36.89,36.98,3249945.0,36.2439,36.3323,36.2144,36.3028,3249945.0
2024-03-20 09:30:00,36.94,36.98,36.85,36.89,283604.0,36.2635,36.3028,36.1752,36.2144,283604.0
2024-03-20 09:40:00,36.89,37.08,36.79,37.01,632624.0,36.2144,36.401,36.1163,36.3323,632624.0
2024-03-20 09:50:00,37.01,37.04,36.95,36.98,389863.0,36.3323,36.3617,36.2734,36.3028,389863.0
2024-03-20 10:00:00,36.98,37.11,36.98,37.09,192915.0,36.3028,36.4304,36.3028,36.4108,192915.0
2024-03-20 10:10:00,37.09,37.1,37.04,37.05,187339.0,36.4108,36.4206,36.3617,36.3715,187339.0
2024-03-20 10:20:00,37.05,37.07,37.02,37.05,118987.0,36.3715,36.3912,36.3421,36.3715,118987.0
2024-03-20 10:30:00,37.05,37.06,36.99,37.0,143087.0,36.3715,36.3813,36.3126,36.3224,143087.0
2024-03-20 10:40:00,37.01,37.04,36.98,37.02,161837.0,36.3323,36.3617,36.3028,36.3421,161837.0
2024-03-20 10:50:00,37.02,37.07,37.01,37.03,128549.0,36.3421,36.3912,36.3323,36.3519,128549.0
2024-03-20 11:00:00,37.03,37.05,36.96,36.98,325307.0,36.3519,36.3715,36.2832,36.3028,325307.0
2024-03-20 11:10:00,36.98,37.06,36.94,37.05,1094353.0,36.3028,36.3813,36.2635,36.3715,1094353.0
2024-03-20 11:20:00,37.05,37.06,36.98,36.99,179645.0,36.3715,36.3813,36.3028,36.3126,179645.0
2024-03-20 11:30:00,37.0,37.03,36.98,37.01,130869.0,36.3224,36.3519,36.3028,36.3323,130869.0
2024-03-20 11:40:00,37.01,37.14,37.0,37.14,1033993.0,36.3323,36.4599,36.3224,36.4599,1033993.0
2024-03-20 11:50:00,37.13,37.22,37.1,37.19,139888.0,36.4501,36.5384,36.4206,36.509,139888.0
2024-03-20 12:00:00,37.2,37.26,37.18,37.23,248207.0,36.5188,36.5777,36.4991,36.5482,248207.0
2024-03-20 12:10:00,37.23,37.24,37.15,37.16,79367.0,36.5482,36.558,36.4697,36.4795,79367.0
2024-03-20 12:20:00,37.16,37.17,37.12,37.14,49497.0,36.4795,36.4893,36.4402,36.4599,49497.0
2024-03-20 12:30:00,37.14,37.19,37.13,37.19,56197.0,36.4599,36.509,36.4501,36.509,56197.0
2024-03-20 12:40:00,37.18,37.29,37.18,37.29,190293.0,36.4991,36.6071,36.4991,36.6071,190293.0
2024-03-20 12:50:00,37.29,37.38,37.28,37.37,124865.0,36.6071,36.6955,36.5973,36.6857,124865.0
2024-03-20 13:00:00,37.38,37.38,37.28,37.29,91494.0,36.6955,36.6955,36.5973,36.6071,91494.0
2024-03-20 13:10:00,37.28,37.32,37.28,37.32,38814.0,36.5973,36.6366,36.5973,36.6366,38814.0
2024-03-20 13:20:00,37.32,37.33,37.29,37.32,38943.0,36.6366,36.6464,36.6071,36.6366,38943.0
2024-03-20 13:30:00,37.31,37.34,37.28,37.29,55939.0,36.6268,36.6562,36.5973,36.6071,55939.0
2024-03-20 13:40:00,37.3,37.33,37.26,37.33,67687.0,36.6169,36.6464,36.5777,36.6464,67687.0
2024-03-20 13:50:00,37.33,37.34,37.3,37.33,189343.0,36.6464,36.6562,36.6169,36.6464,189343.0
2024-03-20 14:00:00,37.33,37.5,37.33,37.39,265045.0,36.6464,36.8133,36.6464,36.7053,265045.0
2024-03-20 14:10:00,37.39,37.44,37.32,37.33,107357.0,36.7053,36.7544,36.6366,36.6464,107357.0
2024-03-20 14:20:00,37.33,37.38,37.31,37.38,94441.0,36.6464,36.6955,36.6268,36.6955,94441.0
2024-03-20 14:30:00,37.38,37.42,37.27,37.41,187546.0,36.6955,36.7347,36.5875,36.7249,187546.0
2024-03-20 14:40:00,37.41,37.51,37.38,37.5,178735.0,36.7249,36.8231,36.6955,36.8133,178735.0
2024-03-20 14:50:00,37.5,37.59,37.44,37.55,296541.0,36.8133,36.9016,36.7544,36.8624,296541.0
2024-03-20 15:00:00,37.56,37.64,37.55,37.62,210878.0,36.8722,36.9507,36.8624,36.9311,210878.0
2024-03-20 15:10:00,37.62,37.65,37.57,37.63,294300.0,36.9311,36.9605,36.882,36.9409,294300.0
2024-03-20 15:20:00,37.63,37.67,37.58,37.66,183621.0,36.9409,36.9802,36.8918,36.9703,183621.0
2024-03-20 15:30:00,37.65,37.67,37.58,37.65,312499.0,36.9605,36.9802,36.8918,36.9605,312499.0
2024-03-20 15:40:00,37.65,37.68,37.6,37.61,544720.0,36.9605,36.99,36.9114,36.9213,544720.0
2024-03-20 15:50:00,37.61,37.68,37.59,37.62,1070143.0,36.9213,36.99,36.9016,36.9311,1070143.0
2024-03-21 09:30:00,37.82,37.85,37.64,37.77,195056.0,37.1274,37.1569,36.9507,37.0783,195056.0
2024-03-21 09:40:00,37.77,37.87,37.7,37.72,131756.0,37.0783,37.1765,37.0096,37.0292,131756.0
2024-03-21 09:50:00,37.73,37.83,37.72,37.81,117659.0,37.0391,37.1372,37.0292,37.1176,117659.0
2024-03-21 10:00:00,37.8,37.83,37.72,37.73,120602.0,37.1078,37.1372,37.0292,37.0391,120602.0
2024-03-21 10:10:00,37.74,37.78,37.71,37.74,295250.0,37.0489,37.0882,37.0194,37.0489,295250.0
2024-03-21 10:20:00,37.75,37.83,37.75,37.77,245766.0,37.0587,37.1372,37.0587,37.0783,245766.0
2024-03-21 10:30:00,37.77,37.77,37.69,37.7,117064.0,37.0783,37.0783,36.9998,37.0096,117064.0
2024-03-21 10:40:00,37.7,37.73,37.61,37.63,102637.0,37.0096,37.0391,36.9213,36.9409,102637.0
2024-03-21 10:50:00,37.63,37.64,37.53,37.57,205276.0,36.9409,36.9507,36.8427,36.882,205276.0
2024-03-21 11:00:00,37.57,37.71,37.5,37.68,294146.0,36.882,37.0194,36.8133,36.99,294146.0
2024-03-21 11:10:00,37.68,37.71,37.58,37.61,124688.0,36.99,37.0194,36.8918,36.9213,124688.0
2024-03-21 11:20:00,37.61,37.63,37.54,37.55,100468.0,36.9213,36.9409,36.8525,36.8624,100468.0
2024-03-21 11:30:00,37.54,37.63,37.54,37.57,91980.0,36.8525,36.9409,36.8525,36.882,91980.0
2024-03-21 11:40:00,37.57,37.58,37.52,37.53,66085.0,36.882,36.8918,36.8329,36.8427,66085.0
2024-03-21 11:50:00,37.53,37.55,37.46,37.54,167892.0,36.8427,36.8624,36.774,36.8525,167892.0
2024-03-21 12:00:00,37.54,37.6,37.53,37.58,75053.0,36.8525,36.9114,36.8427,36.8918,75053.0
2024-03-21 12:10:00,37.59,37.66,37.58,37.64,161016.0,36.9016,36.9703,36.8918,36.9507,161016.0
2024-03-21 12:20:00,37.63,37.68,37.61,37.66,297832.0,36.9409,36.99,36.9213,36.9703,297832.0
2024-03-21 12:30:00,37.66,37.69,37.64,37.64,133889.0,36.9703,36.9998,36.9507,36.9507,133889.0
2024-03-21 12:40:00,37.65,37.67,37.62,37.66,49025.0,36.9605,36.9802,36.9311,36.9703,49025.0
2024-03-21 12:50:00,37.67,37.7,37.66,37.69,37150.0,36.9802,37.0096,36.9703,36.9998,37150.0
2024-03-21 13:00:00,37.69,37.73,37.66,37.73,48804.0,36.9998,37.0391,36.9703,37.0391,48804.0
2024-03-21 13:10:00,37.73,37.73,37.7,37.7,45367.0,37.0391,37.0391,37.0096,37.0096,45367.0
2024-03-21 13:20:00,37.7,37.72,37.68,37.72,77577.0,37.0096,37.0292,36.99,37.0292,77577.0
2024-03-21 13:30:00,37.72,37.74,37.7,37.72,81477.0,37.0292,37.0489,37.0096,37.0292,81477.0
2024-03-21 13:40:00,37.72,37.74,37.69,37.73,67279.0,37.0292,37.0489,36.9998,37.0391,67279.0
2024-03-21 13:50:00,37.73,37.76,37.66,37.66,154677.0,37.0391,37.0685,36.9703,36.9703,154677.0
2024-03-21 14:00:00,37.65,37.71,37.65,37.7,87810.0,36.9605,37.0194,36.9605,37.0096,87810.0
2024-03-21 14:10:00,37.7,37.79,37.7,37.78,132867.0,37.0096,37.098,37.0096,37.0882,132867.0
2024-03-21 14:20:00,37.77,37.8,37.76,37.8,95454.0,37.0783,37.1078,37.0685,37.1078,95454.0
2024-03-21 14:30:00,37.8,37.8,37.74,37.76,113076.0,37.1078,37.1078,37.0489,37.0685,113076.0
2024-03-21 14:40:00,37.76,37.76,37.7,37.7,60644.0,37.0685,37.0685,37.0096,37.0096,60644.0
2024-03-21 14:50:00,37.7,37.72,37.68,37.69,65129.0,37.0096,37.0292,36.99,36.9998,65129.0
2024-03-21 15:00:00,37.69,37.8,37.68,37.77,408740.0,36.9998,37.1078,36.99,37.0783,408740.0
2024-03-21 15:10:00,37.77,37.78,37.71,37.73,260501.0,37.0783,37.0882,37.0194,37.0391,260501.0
2024-03-21 15:20:00,37.73,37.74,37.68,37.73,124158.0,37.0391,37.0489,36.99,37.0391,124158.0
2024-03-21 15:30:00,37.73,37.8,37.73,37.76,256713.0,37.0391,37.1078,37.0391,37.0685,256713.0
2024-03-21 15:40:00,37.76,37.8,37.75,37.79,172510.0,37.0685,37.1078,37.0587,37.098,172510.0
2024-03-21 15:50:00,37.79,37.88,37.78,37.87,1275032.0,37.098,37.1863,37.0882,37.1765,1275032.0
2024-03-22 09:30:00,37.98,38.03,37.76,37.83,254020.0,37.2845,37.3336,37.0685,37.1372,254020.0
2024-03-22 09:40:00,37.82,37.86,37.7,37.7,94601.0,37.1274,37.1667,37.0096,37.0096,94601.0
2024-03-22 09:50:00,37.7,37.75,37.67,37.69,95107.0,37.0096,37.0587,36.9802,36.9998,95107.0
2024-03-22 10:00:00,37.69,37.73,37.63,37.69,96375.0,36.9998,37.0391,36.9409,36.9998,96375.0
2024-03-22 10:10:00,37.69,37.69,37.58,37.65,83618.0,36.9998,36.9998,36.8918,36.9605,83618.0
2024-03-22 10:20:00,37.65,37.65,37.61,37.64,87706.0,36.9605,36.9605,36.9213,36.9507,87706.0
2024-03-22 10:30:00,37.64,37.66,37.61,37.66,73738.0,36.9507,36.9703,36.9213,36.9703,73738.0
2024-03-22 10:40:00,37.66,37.66,37.59,37.6,92893.0,36.9703,36.9703,36.9016,36.9114,92893.0
2024-03-22 10:50:00,37.61,37.62,37.55,37.56,120523.0,36.9213,36.9311,36.8624,36.8722,120523.0
2024-03-22 11:00:00,37.56,37.59,37.53,37.53,142681.0,36.8722,36.9016,36.8427,36.8427,142681.0
2024-03-22 11:10:00,37.54,37.59,37.51,37.52,157370.0,36.8525,36.9016,36.8231,36.8329,157370.0
2024-03-22 11:20:00,37.52,37.53,37.5,37.52,188498.0,36.8329,36.8427,36.8133,36.8329,188498.0
2024-03-22 11:30:00,37.52,37.54,37.49,37.51,134880.0,36.8329,36.8525,36.8035,36.8231,134880.0
2024-03-22 11:40:00,37.51,37.57,37.5,37.57,115490.0,36.8231,36.882,36.8133,36.882,115490.0
2024-03-22 11:50:00,37.57,37.65,37.56,37.63,206892.0,36.882,36.9605,36.8722,36.9409,206892.0
2024-03-22 12:00:00,37.63,37.66,37.53,37.54,283606.0,36.9409,36.9703,36.8427,36.8525,283606.0
2024-03-22 12:10:00,37.54,37.66,37.53,37.62,224661.0,36.8525,36.9703,36.8427,36.9311,224661.0
2024-03-22 12:20:00,37.61,37.65,37.59,37.62,71392.0,36.9213,36.9605,36.9016,36.9311,71392.0
2024-03-22 12:30:00,37.62,37.63,37.59,37.59,114642.0,36.9311,36.9409,36.9016,36.9016,114642.0
2024-03-22 12:40:00,37.59,37.64,37.57,37.59,123525.0,36.9016,36.9507,36.882,36.9016,123525.0
2024-03-22 12:50:00,37.59,37.62,37.58,37.61,113459.0,36.9016,36.9311,36.8918,36.9213,113459.0
2024-03-22 13:00:00,37.61,37.62,37.56,37.56,106424.0,36.9213,36.9311,36.8722,36.8722,106424.0
2024-03-22 13:10:00,37.56,37.57,37.47,37.51,93911.0,36.8722,36.882,36.7838,36.8231,93911.0
2024-03-22 13:20:00,37.52,37.54,37.5,37.51,80412.0,36.8329,36.8525,36.8133,36.8231,80412.0
2024-03-22 13:30:00,37.51,37.53,37.45,37.48,156189.0,36.8231,36.8427,36.7642,36.7936,156189.0
2024-03-22 13:40:00,37.47,37.5,37.44,37.48,109706.0,36.7838,36.8133,36.7544,36.7936,109706.0
2024-03-22 13:50:00,37.48,37.53,37.46,37.5,82719.0,36.7936,36.8427,36.774,36.8133,82719.0
2024-03-22 14:00:00,37.5,37.51,37.48,37.5,66529.0,36.8133,36.8231,36.7936,36.8133,66529.0
2024-03-22 14:10:00,37.5,37.54,37.49,37.54,97663.0,36.8133,36.8525,36.8035,36.8525,97663.0
2024-03-22 14:20:00,37.54,37.55,37.49,37.52,115661.0,36.8525,36.8624,36.8035,36.8329,115661.0
2024-03-22 14:30:00,37.52,37.53,37.47,37.48,65135.0,36.8329,36.8427,36.7838,36.7936,65135.0
2024-03-22 14:40:00,37.48,37.51,37.47,37.48,127605.0,36.7936,36.8231,36.7838,36.7936,127605.0
2024-03-22 14:50:00,37.49,37.51,37.47,37.51,76633.0,36.8035,36.8231,36.7838,36.8231,76633.0
2024-03-22 15:00:00,37.51,37.52,37.47,37.48,65700.0,36.8231,36.8329,36.7838,36.7936,65700.0
2024-03-22 15:10:00,37.47,37.48,37.34,37.36,205812.0,36.7838,36.7936,36.6562,36.6758,205812.0
2024-03-22 15:20:00,37.36,37.38,37.33,37.36,195955.0,36.6758,36.6955,36.6464,36.6758,195955.0
2024-03-22 15:30:00,37.36,37.4,37.35,37.39,149472.0,36.6758,36.7151,36.666,36.7053,149472.0
2024-03-22 15:40:00,37.39,37.42,37.35,37.41,265979.0,36.7053,36.7347,36.666,36.7249,265979.0
2024-03-22 15:50:00,37.42,37.44,37.34,37.34,1168141.0,36.7347,36.7544,36.6562,36.6562,1168141.0
2024-03-25 09:30:00,37.37,37.4,37.2,37.25,226509.0,36.6857,36.7151,36.5188,36.5679,226509.0
2024-03-25 09:40:00,37.26,37.36,37.18,37.21,160095.0,36.5777,36.6758,36.4991,36.5286,160095.0
2024-03-25 09:50:00,37.22,37.24,37.19,37.24,83691.0,36.5384,36.558,36.509,36.558,83691.0
2024-03-25 10:00:00,37.24,37.24,37.1,37.12,188292.0,36.558,36.558,36.4206,36.4402,188292.0
2024-03-25 10:10:00,37.12,37.15,37.02,37.04,137056.0,36.4402,36.4697,36.3421,36.3617,137056.0
2024-03-25 10:20:00,37.04,37.13,37.01,37.12,73782.0,36.3617,36.4501,36.3323,36.4402,73782.0
2024-03-25 10:30:00,37.11,37.11,37.07,37.09,56125.0,36.4304,36.4304,36.3912,36.4108,56125.0
2024-03-25 10:40:00,37.09,37.17,37.09,37.13,90222.0,36.4108,36.4893,36.4108,36.4501,90222.0
2024-03-25 10:50:00,37.13,37.17,37.12,37.15,97522.0,36.4501,36.4893,36.4402,36.4697,97522.0
2024-03-25 11:00:00,37.16,37.16,37.1,37.12,82216.0,36.4795,36.4795,36.4206,36.4402,82216.0
2024-03-25 11:10:00,37.12,37.14,37.1,37.13,92329.0,36.4402,36.4599,36.4206,36.4501,92329.0
2024-03-25 11:20:00,37.13,37.14,37.08,37.12,149135.0,36.4501,36.4599,36.401,36.4402,149135.0
2024-03-25 11:30:00,37.12,37.12,37.08,37.08,81443.0,36.4402,36.4402,36.401,36.401,81443.0
2024-03-25 11:40:00,37.08,37.1,37.04,37.05,73515.0,36.401,36.4206,36.3617,36.3715,73515.0
2024-03-25 11:50:00,37.05,37.07,37.01,37.05,74207.0,36.3715,36.3912,36.3323,36.3715,74207.0
2024-03-25 12:00:00,37.05,37.07,37.04,37.07,54375.0,36.3715,36.3912,36.3617,36.3912,54375.0
2024-03-25 12:10:00,37.06,37.1,37.06,37.09,60391.0,36.3813,36.4206,36.3813,36.4108,60391.0
2024-03-25 12:20:00,37.09,37.09,37.06,37.07,27585.0,36.4108,36.4108,36.3813,36.3912,27585.0
2024-03-25 12:30:00,37.08,37.08,37.04,37.05,55744.0,36.401,36.401,36.3617,36.3715,55744.0
2024-03-25 12:40:00,37.05,37.06,37.02,37.03,75250.0,36.3715,36.3813,36.3421,36.3519,75250.0
2024-03-25 12:50:00,37.02,37.04,37.02,37.02,52749.0,36.3421,36.3617,36.3421,36.3421,52749.0
2024-03-25 13:00:00,37.02,37.03,37.01,37.02,43882.0,36.3421,36.3519,36.3323,36.3421,43882.0
2024-03-25 13:10:00,37.02,37.03,36.94,36.94,191698.0,36.3421,36.3519,36.2635,36.2635,191698.0
2024-03-25 13:20:00,36.95,36.96,36.75,36.84,408323.0,36.2734,36.2832,36.077,36.1654,408323.0
2024-03-25 13:30:00,36.84,36.93,36.84,36.87,209592.0,36.1654,36.2537,36.1654,36.1948,209592.0
2024-03-25 13:40:00,36.86,36.96,36.84,36.94,112247.0,36.185,36.2832,36.1654,36.2635,112247.0
2024-03-25 13:50:00,36.94,37.0,36.9,36.91,133169.0,36.2635,36.3224,36.2243,36.2341,133169.0
2024-03-25 14:00:00,36.91,36.92,36.88,36.89,66110.0,36.2341,36.2439,36.2046,36.2144,66110.0
2024-03-25 14:10:00,36.89,36.9,36.85,36.87,84988.0,36.2144,36.2243,36.1752,36.1948,84988.0
2024-03-25 14:20:00,36.86,36.9,36.85,36.88,106454.0,36.185,36.2243,36.1752,36.2046,106454.0
2024-03-25 14:30:00,36.88,36.89,36.83,36.87,90783.0,36.2046,36.2144,36.1555,36.1948,90783.0
2024-03-25 14:40:00,36.87,36.88,36.84,36.87,77306.0,36.1948,36.2046,36.1654,36.1948,77306.0
2024-03-25 14:50:00,36.87,36.88,36.84,36.88,122698.0,36.1948,36.2046,36.1654,36.2046,122698.0
2024-03-25 15:00:00,36.87,36.87,36.84,36.85,137042.0,36.1948,36.1948,36.1654,36.1752,137042.0
2024-03-25 15:10:00,36.84,36.85,36.79,36.82,116843.0,36.1654,36.1752,36.1163,36.1457,116843.0
2024-03-25 15:20:00,36.82,36.82,36.77,36.81,142941.0,36.1457,36.1457,36.0966,36.1359,142941.0
2024-03-25 15:30:00,36.8,36.88,36.8,36.86,204585.0,36.1261,36.2046,36.1261,36.185,204585.0
2024-03-25 15:40:00,36.86,36.89,36.81,36.82,353050.0,36.185,36.2144,36.1359,36.1457,353050.0
2024-03-25 15:50:00,36.82,36.86,36.78,36.84,1211407.0,36.1457,36.185,36.1065,36.1654,1211407.0
2024-03-26 09:30:00,35.86,36.18,35.7,36.16,1467675.0,35.2033,35.5175,35.0462,35.4978,1467675.0
2024-03-26 09:40:00,36.17,36.49,36.08,36.46,520484.0,35.5076,35.8218,35.4193,35.7923,520484.0
2024-03-26 09:50:00,36.46,36.68,36.45,36.61,312288.0,35.7923,36.0083,35.7825,35.9396,312288.0
2024-03-26 10:00:00,36.62,36.62,36.37,36.4,485253.0,35.9494,35.9494,35.704,35.7334,485253.0
2024-03-26 10:10:00,36.41,36.43,36.23,36.26,454683.0,35.7432,35.7629,35.5665,35.596,454683.0
2024-03-26 10:20:00,36.25,36.31,36.22,36.29,235908.0,35.5862,35.6451,35.5567,35.6254,235908.0
2024-03-26 10:30:00,36.29,36.41,36.21,36.22,504631.0,35.6254,35.7432,35.5469,35.5567,504631.0
2024-03-26 10:40:00,36.22,36.32,36.21,36.23,251356.0,35.5567,35.6549,35.5469,35.5665,251356.0
2024-03-26 10:50:00,36.23,36.45,36.22,36.37,192152.0,35.5665,35.7825,35.5567,35.704,192152.0
2024-03-26 11:00:00,36.37,36.42,36.3,36.3,121085.0,35.704,35.7531,35.6353,35.6353,121085.0
2024-03-26 11:10:00,36.3,36.34,36.27,36.28,131896.0,35.6353,35.6745,35.6058,35.6156,131896.0
2024-03-26 11:20:00,36.28,36.33,36.27,36.31,110305.0,35.6156,35.6647,35.6058,35.6451,110305.0
2024-03-26 11:30:00,36.31,36.32,36.21,36.21,108198.0,35.6451,35.6549,35.5469,35.5469,108198.0
2024-03-26 11:40:00,36.21,36.27,36.21,36.23,106709.0,35.5469,35.6058,35.5469,35.5665,106709.0
2024-03-26 11:50:00,36.23,36.25,36.21,36.22,120726.0,35.5665,35.5862,35.5469,35.5567,120726.0
2024-03-26 12:00:00,36.22,36.23,36.17,36.23,127678.0,35.5567,35.5665,35.5076,35.5665,127678.0
2024-03-26 12:10:00,36.23,36.29,36.22,36.27,128598.0,35.5665,35.6254,35.5567,35.6058,128598.0
2024-03-26 12:20:00,36.27,36.28,36.16,36.2,217518.0,35.6058,35.6156,35.4978,35.5371,217518.0
2024-03-26 12:30:00,36.2,36.3,36.19,36.3,142700.0,35.5371,35.6353,35.5273,35.6353,142700.0
2024-03-26 12:40:00,36.29,36.34,36.18,36.2,296327.0,35.6254,35.6745,35.5175,35.5371,296327.0
2024-03-26 12:50:00,36.19,36.23,36.17,36.2,239627.0,35.5273,35.5665,35.5076,35.5371,239627.0
2024-03-26 13:00:00,36.2,36.25,36.2,36.23,122010.0,35.5371,35.5862,35.5371,35.5665,122010.0
2024-03-26 13:10:00,36.22,36.33,36.22,36.29,178635.0,35.5567,35.6647,35.5567,35.6254,178635.0
2024-03-26 13:20:00,36.29,36.32,36.26,36.26,121285.0,35.6254,35.6549,35.596,35.596,121285.0
2024-03-26 13:30:00,36.27,36.29,36.22,36.22,98140.0,35.6058,35.6254,35.5567,35.5567,98140.0
2024-03-26 13:40:00,36.22,36.22,36.14,36.15,91561.0,35.5567,35.5567,35.4782,35.488,91561.0
2024-03-26 13:50:00,36.15,36.19,36.13,36.15,139772.0,35.488,35.5273,35.4684,35.488,139772.0
2024-03-26 14:00:00,36.15,36.18,36.1,36.11,185171.0,35.488,35.5175,35.4389,35.4487,185171.0
2024-03-26 14:10:00,36.12,36.14,36.08,36.09,143053.0,35.4585,35.4782,35.4193,35.4291,143053.0
2024-03-26 14:20:00,36.09,36.16,36.08,36.14,116966.0,35.4291,35.4978,35.4193,35.4782,116966.0
2024-03-26 14:30:00,36.14,36.15,36.07,36.07,130127.0,35.4782,35.488,35.4095,35.4095,130127.0
2024-03-26 14:40:00,36.07,36.11,36.04,36.11,155348.0,35.4095,35.4487,35.38,35.4487,155348.0
2024-03-26 14:50:00,36.11,36.14,36.09,36.13,176165.0,35.4487,35.4782,35.4291,35.4684,176165.0
2024-03-26 15:00:00,36.13,36.17,36.11,36.13,230185.0,35.4684,35.5076,35.4487,35.4684,230185.0
2024-03-26 15:10:00,36.13,36.17,36.12,36.13,233608.0,35.4684,35.5076,35.4585,35.4684,233608.0
2024-03-26 15:20:00,36.13,36.17,36.11,36.16,314270.0,35.4684,35.5076,35.4487,35.4978,314270.0
2024-03-26 15:30:00,36.16,36.17,36.07,36.1,274732.0,35.4978,35.5076,35.4095,35.4389,274732.0
2024-03-26 15:40:00,36.11,36.15,36.1,36.14,431837.0,35.4487,35.488,35.4389,35.4782,431837.0
2024-03-26 15:50:00,36.13,36.15,36.06,36.12,1578442.0,35.4684,35.488,35.3996,35.4585,1578442.0
2024-03-27 09:30:00,36.34,36.44,36.24,36.34,265551.0,35.6745,35.7727,35.5764,35.6745,265551.0
2024-03-27 09:40:00,36.34,36.52,36.29,36.52,135191.0,35.6745,35.8512,35.6254,35.8512,135191.0
2024-03-27 09:50:00,36.51,36.71,36.5,36.71,196321.0,35.8414,36.0377,35.8316,36.0377,196321.0
2024-03-27 10:00:00,36.7,36.71,36.6,36.64,169905.0,36.0279,36.0377,35.9298,35.969,169905.0
2024-03-27 10:10:00,36.64,36.64,36.54,36.62,188326.0,35.969,35.969,35.8709,35.9494,188326.0
2024-03-27 10:20:00,36.62,36.64,36.57,36.63,107285.0,35.9494,35.969,35.9003,35.9592,107285.0
2024-03-27 10:30:00,36.64,36.64,36.52,36.54,92295.0,35.969,35.969,35.8512,35.8709,92295.0
2024-03-27 10:40:00,36.54,36.54,36.49,36.5,121712.0,35.8709,35.8709,35.8218,35.8316,121712.0
2024-03-27 10:50:00,36.51,36.58,36.5,36.54,65142.0,35.8414,35.9101,35.8316,35.8709,65142.0
2024-03-27 11:00:00,36.54,36.58,36.53,36.57,54632.0,35.8709,35.9101,35.861,35.9003,54632.0
2024-03-27 11:10:00,36.57,36.62,36.55,36.59,289781.0,35.9003,35.9494,35.8807,35.9199,289781.0
2024-03-27 11:20:00,36.6,36.61,36.52,36.59,187166.0,35.9298,35.9396,35.8512,35.9199,187166.0
2024-03-27 11:30:00,36.59,36.63,36.55,36.59,160650.0,35.9199,35.9592,35.8807,35.9199,160650.0
2024-03-27 11:40:00,36.59,36.62,36.58,36.62,110197.0,35.9199,35.9494,35.9101,35.9494,110197.0
2024-03-27 11:50:00,36.62,36.62,36.52,36.52,125684.0,35.9494,35.9494,35.8512,35.8512,125684.0
2024-03-27 12:00:00,36.53,36.54,36.46,36.49,143661.0,35.861,35.8709,35.7923,35.8218,143661.0
2024-03-27 12:10:00,36.49,36.52,36.49,36.51,60707.0,35.8218,35.8512,35.8218,35.8414,60707.0
2024-03-27 12:20:00,36.5,36.55,36.5,36.54,75957.0,35.8316,35.8807,35.8316,35.8709,75957.0
2024-03-27 12:30:00,36.54,36.55,36.49,36.5,107236.0,35.8709,35.8807,35.8218,35.8316,107236.0
2024-03-27 12:40:00,36.5,36.51,36.48,36.5,76285.0,35.8316,35.8414,35.812,35.8316,76285.0
2024-03-27 12:50:00,36.5,36.51,36.49,36.5,82839.0,35.8316,35.8414,35.8218,35.8316,82839.0
2024-03-27 13:00:00,36.49,36.53,36.49,36.51,89271.0,35.8218,35.861,35.8218,35.8414,89271.0
2024-03-27 13:10:00,36.51,36.52,36.46,36.47,104255.0,35.8414,35.8512,35.7923,35.8021,104255.0
2024-03-27 13:20:00,36.47,36.51,36.46,36.5,43417.0,35.8021,35.8414,35.7923,35.8316,43417.0
2024-03-27 13:30:00,36.5,36.51,36.43,36.45,99810.0,35.8316,35.8414,35.7629,35.7825,99810.0
2024-03-27 13:40:00,36.45,36.46,36.42,36.45,70074.0,35.7825,35.7923,35.7531,35.7825,70074.0
2024-03-27 13:50:00,36.45,36.49,36.43,36.44,132261.0,35.7825,35.8218,35.7629,35.7727,132261.0
2024-03-27 14:00:00,36.43,36.53,36.42,36.52,72967.0,35.7629,35.861,35.7531,35.8512,72967.0
2024-03-27 14:10:00,36.52,36.53,36.5,36.52,35733.0,35.8512,35.861,35.8316,35.8512,35733.0
2024-03-27 14:20:00,36.52,36.56,36.51,36.55,43459.0,35.8512,35.8905,35.8414,35.8807,43459.0
2024-03-27 14:30:00,36.55,36.57,36.54,36.55,37193.0,35.8807,35.9003,35.8709,35.8807,37193.0
2024-03-27 14:40:00,36.54,36.61,36.53,36.6,260795.0,35.8709,35.9396,35.861,35.9298,260795.0
2024-03-27 14:50:00,36.59,36.63,36.59,36.6,65019.0,35.9199,35.9592,35.9199,35.9298,65019.0
2024-03-27 15:00:00,36.61,36.65,36.61,36.64,68898.0,35.9396,35.9788,35.9396,35.969,68898.0
2024-03-27 15:10:00,36.64,36.64,36.54,36.58,130175.0,35.969,35.969,35.8709,35.9101,130175.0
2024-03-27 15:20:00,36.58,36.63,36.57,36.62,79356.0,35.9101,35.9592,35.9003,35.9494,79356.0
2024-03-27 15:30:00,36.62,36.73,36.62,36.73,96755.0,35.9494,36.0574,35.9494,36.0574,96755.0
2024-03-27 15:40:00,36.73,36.74,36.63,36.65,293950.0,36.0574,36.0672,35.9592,35.9788,293950.0
2024-03-27 15:50:00,36.66,36.86,36.65,36.83,1194924.0,35.9887,36.185,35.9788,36.1555,1194924.0
2024-03-28 09:30:00,36.93,37.09,36.82,36.87,405525.0,36.2537,36.4108,36.1457,36.1948,405525.0
2024-03-28 09:40:00,36.86,36.86,36.7,36.84,94895.0,36.185,36.185,36.0279,36.1654,94895.0
2024-03-28 09:50:00,36.84,36.97,36.84,36.94,152457.0,36.1654,36.293,36.1654,36.2635,152457.0
2024-03-28 10:00:00,36.94,36.99,36.82,36.84,167891.0,36.2635,36.3126,36.1457,36.1654,167891.0
2024-03-28 10:10:00,36.84,36.86,36.75,36.76,94938.0,36.1654,36.185,36.077,36.0868,94938.0
2024-03-28 10:20:00,36.76,36.76,36.69,36.72,80130.0,36.0868,36.0868,36.0181,36.0476,80130.0
2024-03-28 10:30:00,36.72,36.79,36.69,36.75,128657.0,36.0476,36.1163,36.0181,36.077,128657.0
2024-03-28 10:40:00,36.74,36.8,36.73,36.75,58813.0,36.0672,36.1261,36.0574,36.077,58813.0
2024-03-28 10:50:00,36.74,36.81,36.74,36.76,114421.0,36.0672,36.1359,36.0672,36.0868,114421.0
2024-03-28 11:00:00,36.76,36.88,36.76,36.81,157967.0,36.0868,36.2046,36.0868,36.1359,157967.0
2024-03-28 11:10:00,36.81,36.92,36.8,36.9,100606.0,36.1359,36.2439,36.1261,36.2243,100606.0
2024-03-28 11:20:00,36.9,36.93,36.87,36.92,72073.0,36.2243,36.2537,36.1948,36.2439,72073.0
2024-03-28 11:30:00,36.91,37.04,36.91,37.03,138576.0,36.2341,36.3617,36.2341,36.3519,138576.0
2024-03-28 11:40:00,37.03,37.03,36.96,36.98,127453.0,36.3519,36.3519,36.2832,36.3028,127453.0
2024-03-28 11:50:00,36.98,37.04,36.97,37.02,84924.0,36.3028,36.3617,36.293,36.3421,84924.0
2024-03-28 12:00:00,37.02,37.06,36.99,37.04,99077.0,36.3421,36.3813,36.3126,36.3617,99077.0
2024-03-28 12:10:00,37.04,37.05,37.0,37.02,52789.0,36.3617,36.3715,36.3224,36.3421,52789.0
2024-03-28 12:20:00,37.02,37.04,37.0,37.03,50920.0,36.3421,36.3617,36.3224,36.3519,50920.0
2024-03-28 12:30:00,37.03,37.04,36.97,36.99,61981.0,36.3519,36.3617,36.293,36.3126,61981.0
2024-03-28 12:40:00,36.98,37.0,36.94,36.96,69095.0,36.3028,36.3224,36.2635,36.2832,69095.0
2024-03-28 12:50:00,36.97,37.0,36.96,36.99,67166.0,36.293,36.3224,36.2832,36.3126,67166.0
2024-03-28 13:00:00,37.0,37.0,36.95,36.96,73601.0,36.3224,36.3224,36.2734,36.2832,73601.0
2024-03-28 13:10:00,36.96,36.97,36.94,36.96,41287.0,36.2832,36.293,36.2635,36.2832,41287.0
2024-03-28 13:20:00,36.96,37.0,36.95,37.0,90364.0,36.2832,36.3224,36.2734,36.3224,90364.0
2024-03-28 13:30:00,36.99,37.02,36.98,37.02,45284.0,36.3126,36.3421,36.3028,36.3421,45284.0
2024-03-28 13:40:00,37.02,37.07,37.01,37.07,114949.0,36.3421,36.3912,36.3323,36.3912,114949.0
2024-03-28 13:50:00,37.07,37.1,37.04,37.07,97507.0,36.3912,36.4206,36.3617,36.3912,97507.0
2024-03-28 14:00:00,37.07,37.07,37.03,37.05,81885.0,36.3912,36.3912,36.3519,36.3715,81885.0
2024-03-28 14:10:00,37.05,37.06,37.01,37.02,73775.0,36.3715,36.3813,36.3323,36.3421,73775.0
2024-03-28 14:20:00,37.02,37.07,37.0,37.05,83868.0,36.3421,36.3912,36.3224,36.3715,83868.0
2024-03-28 14:30:00,37.05,37.06,37.0,37.02,62665.0,36.3715,36.3813,36.3224,36.3421,62665.0
2024-03-28 14:40:00,37.02,37.02,36.96,36.98,66565.0,36.3421,36.3421,36.2832,36.3028,66565.0
2024-03-28 14:50:00,36.98,37.08,36.98,37.06,86889.0,36.3028,36.401,36.3028,36.3813,86889.0
2024-03-28 15:00:00,37.07,37.12,37.06,37.12,75881.0,36.3912,36.4402,36.3813,36.4402,75881.0
2024-03-28 15:10:00,37.12,37.13,37.09,37.11,100188.0,36.4402,36.4501,36.4108,36.4304,100188.0
2024-03-28 15:20:00,37.11,37.18,37.1,37.15,185687.0,36.4304,36.4991,36.4206,36.4697,185687.0
2024-03-28 15:30:00,37.15,37.17,37.12,37.14,121756.0,36.4697,36.4893,36.4402,36.4599,121756.0
2024-03-28 15:40:00,37.14,37.16,37.11,37.12,297435.0,36.4599,36.4795,36.4304,36.4402,297435.0
2024-03-28 15:50:00,37.11,37.12,37.02,37.05,1223116.0,36.4304,36.4402,36.3421,36.3715,1223116.0
2024-04-01 09:30:00,36.98,37.0,36.84,36.85,360236.0,36.3028,36.3224,36.1654,36.1752,360236.0
2024-04-01 09:40:00,36.86,36.92,36.8,36.82,190624.0,36.185,36.2439,36.1261,36.1457,190624.0
2024-04-01 09:50:00,36.81,36.88,36.8,36.84,191297.0,36.1359,36.2046,36.1261,36.1654,191297.0
2024-04-01 10:00:00,36.84,36.86,36.75,36.82,265607.0,36.1654,36.185,36.077,36.1457,265607.0
2024-04-01 10:10:00,36.82,36.9,36.81,36.86,221735.0,36.1457,36.2243,36.1359,36.185,221735.0
2024-04-01 10:20:00,36.86,36.89,36.76,36.77,173945.0,36.185,36.2144,36.0868,36.0966,173945.0
2024-04-01 10:30:00,36.77,36.83,36.76,36.8,217288.0,36.0966,36.1555,36.0868,36.1261,217288.0
2024-04-01 10:40:00,36.79,36.8,36.77,36.77,158561.0,36.1163,36.1261,36.0966,36.0966,158561.0
2024-04-01 10:50:00,36.77,36.82,36.76,36.77,238979.0,36.0966,36.1457,36.0868,36.0966,238979.0
2024-04-01 11:00:00,36.77,36.81,36.76,36.8,160993.0,36.0966,36.1359,36.0868,36.1261,160993.0
2024-04-01 11:10:00,36.8,36.83,36.78,36.8,181424.0,36.1261,36.1555,36.1065,36.1261,181424.0
2024-04-01 11:20:00,36.8,36.85,36.8,36.8,136736.0,36.1261,36.1752,36.1261,36.1261,136736.0
2024-04-01 11:30:00,36.8,36.81,36.77,36.8,145330.0,36.1261,36.1359,36.0966,36.1261,145330.0
2024-04-01 11:40:00,36.8,36.82,36.76,36.77,236116.0,36.1261,36.1457,36.0868,36.0966,236116.0
2024-04-01 11:50:00,36.77,36.78,36.71,36.76,193740.0,36.0966,36.1065,36.0377,36.0868,193740.0
2024-04-01 12:00:00,36.75,36.78,36.74,36.77,156552.0,36.077,36.1065,36.0672,36.0966,156552.0
2024-04-01 12:10:00,36.77,36.79,36.75,36.77,125670.0,36.0966,36.1163,36.077,36.0966,125670.0
2024-04-01 12:20:00,36.77,36.8,36.75,36.8,201836.0,36.0966,36.1261,36.077,36.1261,201836.0
2024-04-01 12:30:00,36.79,36.79,36.73,36.73,141588.0,36.1163,36.1163,36.0574,36.0574,141588.0
2024-04-01 12:40:00,36.73,36.75,36.71,36.75,103952.0,36.0574,36.077,36.0377,36.077,103952.0
2024-04-01 12:50:00,36.75,36.75,36.7,36.7,79230.0,36.077,36.077,36.0279,36.0279,79230.0
2024-04-01 13:00:00,36.7,36.73,36.69,36.72,137056.0,36.0279,36.0574,36.0181,36.0476,137056.0
2024-04-01 13:10:00,36.72,36.73,36.68,36.68,84930.0,36.0476,36.0574,36.0083,36.0083,84930.0
2024-04-01 13:20:00,36.68,36.69,36.65,36.68,148109.0,36.0083,36.0181,35.9788,36.0083,148109.0
2024-04-01 13:30:00,36.68,36.68,36.65,36.67,121750.0,36.0083,36.0083,35.9788,35.9985,121750.0
2024-04-01 13:40:00,36.67,36.68,36.64,36.65,101037.0,35.9985,36.0083,35.969,35.9788,101037.0
2024-04-01 13:50:00,36.65,36.69,36.64,36.69,107208.0,35.9788,36.0181,35.969,36.0181,107208.0
2024-04-01 14:00:00,36.69,36.69,36.59,36.61,434468.0,36.0181,36.0181,35.9199,35.9396,434468.0
2024-04-01 14:10:00,36.6,36.66,36.56,36.66,276580.0,35.9298,35.9887,35.8905,35.9887,276580.0
2024-04-01 14:20:00,36.65,36.65,36.59,36.63,148184.0,35.9788,35.9788,35.9199,35.9592,148184.0
2024-04-01 14:30:00,36.62,36.65,36.61,36.63,123291.0,35.9494,35.9788,35.9396,35.9592,123291.0
2024-04-01 14:40:00,36.62,36.66,36.62,36.65,112202.0,35.9494,35.9887,35.9494,35.9788,112202.0
2024-04-01 14:50:00,36.65,36.68,36.63,36.64,194540.0,35.9788,36.0083,35.9592,35.969,194540.0
2024-04-01 15:00:00,36.64,36.67,36.63,36.65,86907.0,35.969,35.9985,35.9592,35.9788,86907.0
2024-04-01 15:10:00,36.65,36.66,36.63,36.66,186923.0,35.9788,35.9887,35.9592,35.9887,186923.0
2024-04-01 15:20:00,36.66,36.73,36.65,36.69,302520.0,35.9887,36.0574,35.9788,36.0181,302520.0
2024-04-01 15:30:00,36.68,36.73,36.68,36.72,348310.0,36.0083,36.0574,36.0083,36.0476,348310.0
2024-04-01 15:40:00,36.71,36.75,36.69,36.69,371802.0,36.0377,36.077,36.0181,36.0181,371802.0
2024-04-01 15:50:00,36.69,36.8,36.65,36.77,1782114.0,36.0181,36.1261,35.9788,36.0966,1782114.0
2024-04-02 09:30:00,36.71,36.84,36.58,36.65,278104.0,36.0377,36.1654,35.9101,35.9788,278104.0
2024-04-02 09:40:00,36.65,36.7,36.58,36.63,100272.0,35.9788,36.0279,35.9101,35.9592,100272.0
2024-04-02 09:50:00,36.64,36.67,36.61,36.62,74231.0,35.969,35.9985,35.9396,35.9494,74231.0
2024-04-02 10:00:00,36.62,36.66,36.57,36.58,129346.0,35.9494,35.9887,35.9003,35.9101,129346.0
2024-04-02 10:10:00,36.59,36.6,36.53,36.57,191307.0,35.9199,35.9298,35.861,35.9003,191307.0
2024-04-02 10:20:00,36.58,36.6,36.56,36.57,128310.0,35.9101,35.9298,35.8905,35.9003,128310.0
2024-04-02 10:30:00,36.57,36.62,36.54,36.6,462150.0,35.9003,35.9494,35.8709,35.9298,462150.0
2024-04-02 10:40:00,36.61,36.65,36.58,36.59,344225.0,35.9396,35.9788,35.9101,35.9199,344225.0
2024-04-02 10:50:00,36.59,36.66,36.56,36.65,215020.0,35.9199,35.9887,35.8905,35.9788,215020.0
2024-04-02 11:00:00,36.65,36.74,36.64,36.69,298374.0,35.9788,36.0672,35.969,36.0181,298374.0
2024-04-02 11:10:00,36.69,36.71,36.62,36.62,175860.0,36.0181,36.0377,35.9494,35.9494,175860.0
2024-04-02 11:20:00,36.62,36.65,36.6,36.61,90126.0,35.9494,35.9788,35.9298,35.9396,90126.0
2024-04-02 11:30:00,36.61,36.63,36.55,36.55,208287.0,35.9396,35.9592,35.8807,35.8807,208287.0
2024-04-02 11:40:00,36.55,36.58,36.52,36.52,72504.0,35.8807,35.9101,35.8512,35.8512,72504.0
2024-04-02 11:50:00,36.52,36.54,36.5,36.52,104944.0,35.8512,35.8709,35.8316,35.8512,104944.0
2024-04-02 12:00:00,36.52,36.52,36.44,36.47,90249.0,35.8512,35.8512,35.7727,35.8021,90249.0
2024-04-02 12:10:00,36.48,36.51,36.46,36.48,71422.0,35.812,35.8414,35.7923,35.812,71422.0
2024-04-02 12:20:00,36.48,36.51,36.46,36.47,221615.0,35.812,35.8414,35.7923,35.8021,221615.0
2024-04-02 12:30:00,36.48,36.48,36.46,36.48,40546.0,35.812,35.812,35.7923,35.812,40546.0
2024-04-02 12:40:00,36.48,36.48,36.44,36.47,120204.0,35.812,35.812,35.7727,35.8021,120204.0
2024-04-02 12:50:00,36.47,36.47,36.44,36.45,35701.0,35.8021,35.8021,35.7727,35.7825,35701.0
2024-04-02 13:00:00,36.45,36.47,36.42,36.44,176784.0,35.7825,35.8021,35.7531,35.7727,176784.0
2024-04-02 13:10:00,36.44,36.44,36.38,36.38,63059.0,35.7727,35.7727,35.7138,35.7138,63059.0
2024-04-02 13:20:00,36.39,36.41,36.37,36.37,203641.0,35.7236,35.7432,35.704,35.704,203641.0
2024-04-02 13:30:00,36.38,36.38,36.32,36.32,95588.0,35.7138,35.7138,35.6549,35.6549,95588.0
2024-04-02 13:40:00,36.32,36.37,36.31,36.37,124459.0,35.6549,35.704,35.6451,35.704,124459.0
2024-04-02 13:50:00,36.37,36.39,36.36,36.37,54897.0,35.704,35.7236,35.6942,35.704,54897.0
2024-04-02 14:00:00,36.37,36.38,36.31,36.33,117903.0,35.704,35.7138,35.6451,35.6647,117903.0
2024-04-02 14:10:00,36.33,36.34,36.3,36.32,134093.0,35.6647,35.6745,35.6353,35.6549,134093.0
2024-04-02 14:20:00,36.32,36.34,36.3,36.33,123389.0,35.6549,35.6745,35.6353,35.6647,123389.0
2024-04-02 14:30:00,36.33,36.37,36.32,36.36,100142.0,35.6647,35.704,35.6549,35.6942,100142.0
2024-04-02 14:40:00,36.35,36.38,36.32,36.33,108176.0,35.6843,35.7138,35.6549,35.6647,108176.0
2024-04-02 14:50:00,36.33,36.36,36.32,36.33,97680.0,35.6647,35.6942,35.6549,35.6647,97680.0
2024-04-02 15:00:00,36.34,36.4,36.32,36.4,120905.0,35.6745,35.7334,35.6549,35.7334,120905.0
2024-04-02 15:10:00,36.4,36.42,36.38,36.41,105240.0,35.7334,35.7531,35.7138,35.7432,105240.0
2024-04-02 15:20:00,36.41,36.45,36.4,36.43,234781.0,35.7432,35.7825,35.7334,35.7629,234781.0
2024-04-02 15:30:00,36.44,36.48,36.41,36.47,150882.0,35.7727,35.812,35.7432,35.8021,150882.0
2024-04-02 15:40:00,36.48,36.53,36.46,36.52,249376.0,35.812,35.861,35.7923,35.8512,249376.0
2024-04-02 15:50:00,36.52,36.53,36.44,36.51,1034306.0,35.8512,35.861,35.7727,35.8414,1034306.0
2024-04-03 09:30:00,36.51,36.7,36.51,36.63,268631.0,35.8414,36.0279,35.8414,35.9592,268631.0
2024-04-03 09:40:00,36.63,36.71,36.58,36.58,172439.0,35.9592,36.0377,35.9101,35.9101,172439.0
2024-04-03 09:50:00,36.59,36.66,36.57,36.64,148188.0,35.9199,35.9887,35.9003,35.969,148188.0
2024-04-03 10:00:00,36.65,36.75,36.64,36.73,142340.0,35.9788,36.077,35.969,36.0574,142340.0
2024-04-03 10:10:00,36.73,36.78,36.69,36.73,278450.0,36.0574,36.1065,36.0181,36.0574,278450.0
2024-04-03 10:20:00,36.73,36.76,36.68,36.68,198163.0,36.0574,36.0868,36.0083,36.0083,198163.0
2024-04-03 10:30:00,36.68,36.73,36.65,36.73,143285.0,36.0083,36.0574,35.9788,36.0574,143285.0
2024-04-03 10:40:00,36.73,36.79,36.7,36.77,249640.0,36.0574,36.1163,36.0279,36.0966,249640.0
2024-04-03 10:50:00,36.78,36.82,36.77,36.79,87301.0,36.1065,36.1457,36.0966,36.1163,87301.0
2024-04-03 11:00:00,36.79,36.79,36.72,36.73,288855.0,36.1163,36.1163,36.0476,36.0574,288855.0
2024-04-03 11:10:00,36.73,36.75,36.69,36.71,138373.0,36.0574,36.077,36.0181,36.0377,138373.0
2024-04-03 11:20:00,36.7,36.72,36.68,36.7,260123.0,36.0279,36.0476,36.0083,36.0279,260123.0
2024-04-03 11:30:00,36.71,36.75,36.64,36.64,73960.0,36.0377,36.077,35.969,35.969,73960.0
2024-04-03 11:40:00,36.65,36.66,36.61,36.62,87038.0,35.9788,35.9887,35.9396,35.9494,87038.0
2024-04-03 11:50:00,36.63,36.63,36.57,36.58,79533.0,35.9592,35.9592,35.9003,35.9101,79533.0
2024-04-03 12:00:00,36.58,36.61,36.58,36.61,61297.0,35.9101,35.9396,35.9101,35.9396,61297.0
2024-04-03 12:10:00,36.61,36.62,36.55,36.61,79790.0,35.9396,35.9494,35.8807,35.9396,79790.0
2024-04-03 12:20:00,36.61,36.62,36.57,36.6,61701.0,35.9396,35.9494,35.9003,35.9298,61701.0
2024-04-03 12:30:00,36.6,36.6,36.51,36.51,71258.0,35.9298,35.9298,35.8414,35.8414,71258.0
2024-04-03 12:40:00,36.51,36.59,36.51,36.59,166492.0,35.8414,35.9199,35.8414,35.9199,166492.0
2024-04-03 12:50:00,36.59,36.63,36.59,36.62,90321.0,35.9199,35.9592,35.9199,35.9494,90321.0
2024-04-03 13:00:00,36.62,36.63,36.57,36.59,50103.0,35.9494,35.9592,35.9003,35.9199,50103.0
2024-04-03 13:10:00,36.59,36.59,36.53,36.57,67796.0,35.9199,35.9199,35.861,35.9003,67796.0
2024-04-03 13:20:00,36.57,36.58,36.54,36.55,51020.0,35.9003,35.9101,35.8709,35.8807,51020.0
2024-04-03 13:30:00,36.55,36.57,36.52,36.52,54914.0,35.8807,35.9003,35.8512,35.8512,54914.0
2024-04-03 13:40:00,36.52,36.55,36.52,36.55,58437.0,35.8512,35.8807,35.8512,35.8807,58437.0
2024-04-03 13:50:00,36.55,36.55,36.52,36.55,66623.0,35.8807,35.8807,35.8512,35.8807,66623.0
2024-04-03 14:00:00,36.55,36.55,36.53,36.53,101724.0,35.8807,35.8807,35.861,35.861,101724.0
2024-04-03 14:10:00,36.54,36.55,36.47,36.48,250757.0,35.8709,35.8807,35.8021,35.812,250757.0
2024-04-03 14:20:00,36.48,36.53,36.46,36.48,225050.0,35.812,35.861,35.7923,35.812,225050.0
2024-04-03 14:30:00,36.48,36.48,36.44,36.45,136317.0,35.812,35.812,35.7727,35.7825,136317.0
2024-04-03 14:40:00,36.46,36.48,36.43,36.43,117539.0,35.7923,35.812,35.7629,35.7629,117539.0
2024-04-03 14:50:00,36.44,36.45,36.4,36.43,198326.0,35.7727,35.7825,35.7334,35.7629,198326.0
2024-04-03 15:00:00,36.43,36.44,36.39,36.39,134418.0,35.7629,35.7727,35.7236,35.7236,134418.0
2024-04-03 15:10:00,36.4,36.4,36.28,36.35,281641.0,35.7334,35.7334,35.6156,35.6843,281641.0
2024-04-03 15:20:00,36.36,36.36,36.31,36.34,123963.0,35.6942,35.6942,35.6451,35.6745,123963.0
2024-04-03 15:30:00,36.34,36.41,36.32,36.4,175926.0,35.6745,35.7432,35.6549,35.7334,175926.0
2024-04-03 15:40:00,36.4,36.45,36.38,36.43,179819.0,35.7334,35.7825,35.7138,35.7629,179819.0
2024-04-03 15:50:00,36.42,36.44,36.37,36.43,817501.0,35.7531,35.7727,35.704,35.7629,817501.0
2024-04-04 09:30:00,36.57,36.68,36.47,36.52,294557.0,35.9003,36.0083,35.8021,35.8512,294557.0
2024-04-04 09:40:00,36.52,36.63,36.49,36.63,165138.0,35.8512,35.9592,35.8218,35.9592,165138.0
2024-04-04 09:50:00,36.63,36.65,36.56,36.58,182684.0,35.9592,35.9788,35.8905,35.9101,182684.0
2024-04-04 10:00:00,36.58,36.64,36.52,36.63,171465.0,35.9101,35.969,35.8512,35.9592,171465.0
2024-04-04 10:10:00,36.64,36.64,36.6,36.62,161531.0,35.969,35.969,35.9298,35.9494,161531.0
2024-04-04 10:20:00,36.62,36.63,36.59,36.63,93608.0,35.9494,35.9592,35.9199,35.9592,93608.0
2024-04-04 10:30:00,36.63,36.68,36.61,36.68,111383.0,35.9592,36.0083,35.9396,36.0083,111383.0
2024-04-04 10:40:00,36.68,36.72,36.66,36.7,128264.0,36.0083,36.0476,35.9887,36.0279,128264.0
2024-04-04 10:50:00,36.71,36.77,36.69,36.75,119521.0,36.0377,36.0966,36.0181,36.077,119521.0
2024-04-04 11:00:00,36.74,36.75,36.63,36.66,167489.0,36.0672,36.077,35.9592,35.9887,167489.0
2024-04-04 11:10:00,36.65,36.68,36.61,36.65,127786.0,35.9788,36.0083,35.9396,35.9788,127786.0
2024-04-04 11:20:00,36.65,36.68,36.62,36.66,138216.0,35.9788,36.0083,35.9494,35.9887,138216.0
2024-04-04 11:30:00,36.66,36.67,36.57,36.6,999679.0,35.9887,35.9985,35.9003,35.9298,999679.0
2024-04-04 11:40:00,36.61,36.64,36.59,36.59,93344.0,35.9396,35.969,35.9199,35.9199,93344.0
2024-04-04 11:50:00,36.59,36.65,36.58,36.65,65153.0,35.9199,35.9788,35.9101,35.9788,65153.0
2024-04-04 12:00:00,36.65,36.69,36.6,36.69,186321.0,35.9788,36.0181,35.9298,36.0181,186321.0
2024-04-04 12:10:00,36.69,36.69,36.62,36.63,93922.0,36.0181,36.0181,35.9494,35.9592,93922.0
2024-04-04 12:20:00,36.66,36.68,36.63,36.63,43900.0,35.9887,36.0083,35.9592,35.9592,43900.0
2024-04-04 12:30:00,36.64,36.65,36.62,36.63,43619.0,35.969,35.9788,35.9494,35.9592,43619.0
2024-04-04 12:40:00,36.62,36.67,36.62,36.66,72524.0,35.9494,35.9985,35.9494,35.9887,72524.0
2024-04-04 12:50:00,36.67,36.68,36.66,36.67,31108.0,35.9985,36.0083,35.9887,35.9985,31108.0
2024-04-04 13:00:00,36.68,36.68,36.66,36.66,30522.0,36.0083,36.0083,35.9887,35.9887,30522.0
2024-04-04 13:10:00,36.66,36.67,36.65,36.66,61352.0,35.9887,35.9985,35.9788,35.9887,61352.0
2024-04-04 13:20:00,36.66,36.68,36.64,36.65,69241.0,35.9887,36.0083,35.969,35.9788,69241.0
2024-04-04 13:30:00,36.65,36.66,36.61,36.66,74772.0,35.9788,35.9887,35.9396,35.9887,74772.0
2024-04-04 13:40:00,36.65,36.66,36.58,36.59,158688.0,35.9788,35.9887,35.9101,35.9199,158688.0
2024-04-04 13:50:00,36.59,36.6,36.52,36.55,124648.0,35.9199,35.9298,35.8512,35.8807,124648.0
2024-04-04 14:00:00,36.55,36.56,36.37,36.37,687894.0,35.8807,35.8905,35.704,35.704,687894.0
2024-04-04 14:10:00,36.38,36.44,36.3,36.31,220181.0,35.7138,35.7727,35.6353,35.6451,220181.0
2024-04-04 14:20:00,36.32,36.36,36.23,36.23,150641.0,35.6549,35.6942,35.5665,35.5665,150641.0
2024-04-04 14:30:00,36.23,36.26,36.14,36.23,173114.0,35.5665,35.596,35.4782,35.5665,173114.0
2024-04-04 14:40:00,36.23,36.25,36.15,36.22,731458.0,35.5665,35.5862,35.488,35.5567,731458.0
2024-04-04 14:50:00,36.21,36.23,36.13,36.16,174901.0,35.5469,35.5665,35.4684,35.4978,174901.0
2024-04-04 15:00:00,36.16,36.21,36.1,36.2,502602.0,35.4978,35.5469,35.4389,35.5371,502602.0
2024-04-04 15:10:00,36.2,36.2,36.11,36.15,242616.0,35.5371,35.5371,35.4487,35.488,242616.0
2024-04-04 15:20:00,36.15,36.18,36.01,36.02,593791.0,35.488,35.5175,35.3506,35.3604,593791.0
2024-04-04 15:30:00,36.03,36.09,36.01,36.02,254997.0,35.3702,35.4291,35.3506,35.3604,254997.0
2024-04-04 15:40:00,36.02,36.09,35.96,36.09,266386.0,35.3604,35.4291,35.3015,35.4291,266386.0
2024-04-04 15:50:00,36.08,36.19,36.06,36.11,1202811.0,35.4193,35.5273,35.3996,35.4487,1202811.0
2024-04-05 09:30:00,36.28,36.29,36.15,36.26,175544.0,35.6156,35.6254,35.488,35.596,175544.0
2024-04-05 09:40:00,36.25,36.4,36.23,36.38,190021.0,35.5862,35.7334,35.5665,35.7138,190021.0
2024-04-05 09:50:00,36.37,36.43,36.31,36.32,100727.0,35.704,35.7629,35.6451,35.6549,100727.0
2024-04-05 10:00:00,36.32,36.37,36.25,36.3,121004.0,35.6549,35.704,35.5862,35.6353,121004.0
2024-04-05 10:10:00,36.3,36.41,36.3,36.31,82403.0,35.6353,35.7432,35.6353,35.6451,82403.0
2024-04-05 10:20:00,36.3,36.32,36.24,36.25,119296.0,35.6353,35.6549,35.5764,35.5862,119296.0
2024-04-05 10:30:00,36.25,36.26,36.18,36.21,74185.0,35.5862,35.596,35.5175,35.5469,74185.0
2024-04-05 10:40:00,36.22,36.29,36.2,36.29,63663.0,35.5567,35.6254,35.5371,35.6254,63663.0
2024-04-05 10:50:00,36.28,36.38,36.27,36.38,82871.0,35.6156,35.7138,35.6058,35.7138,82871.0
2024-04-05 11:00:00,36.38,36.38,36.3,36.33,86773.0,35.7138,35.7138,35.6353,35.6647,86773.0
2024-04-05 11:10:00,36.33,36.35,36.29,36.32,95557.0,35.6647,35.6843,35.6254,35.6549,95557.0
2024-04-05 11:20:00,36.31,36.39,36.31,36.39,107716.0,35.6451,35.7236,35.6451,35.7236,107716.0
2024-04-05 11:30:00,36.39,36.41,36.35,36.37,130748.0,35.7236,35.7432,35.6843,35.704,130748.0
2024-04-05 11:40:00,36.37,36.4,36.35,36.37,90905.0,35.704,35.7334,35.6843,35.704,90905.0
2024-04-05 11:50:00,36.38,36.46,36.36,36.41,233738.0,35.7138,35.7923,35.6942,35.7432,233738.0
2024-04-05 12:00:00,36.41,36.46,36.4,36.46,97916.0,35.7432,35.7923,35.7334,35.7923,97916.0
2024-04-05 12:10:00,36.46,36.49,36.44,36.45,104273.0,35.7923,35.8218,35.7727,35.7825,104273.0
2024-04-05 12:20:00,36.45,36.45,36.42,36.43,83027.0,35.7825,35.7825,35.7531,35.7629,83027.0
2024-04-05 12:30:00,36.43,36.45,36.4,36.44,80746.0,35.7629,35.7825,35.7334,35.7727,80746.0
2024-04-05 12:40:00,36.44,36.45,36.42,36.43,81945.0,35.7727,35.7825,35.7531,35.7629,81945.0
2024-04-05 12:50:00,36.43,36.51,36.42,36.5,140673.0,35.7629,35.8414,35.7531,35.8316,140673.0
2024-04-05 13:00:00,36.5,36.5,36.39,36.41,58693.0,35.8316,35.8316,35.7236,35.7432,58693.0
2024-04-05 13:10:00,36.41,36.42,36.35,36.35,63390.0,35.7432,35.7531,35.6843,35.6843,63390.0
2024-04-05 13:20:00,36.36,36.39,36.35,36.39,72383.0,35.6942,35.7236,35.6843,35.7236,72383.0
2024-04-05 13:30:00,36.4,36.42,36.38,36.4,92265.0,35.7334,35.7531,35.7138,35.7334,92265.0
2024-04-05 13:40:00,36.39,36.42,36.34,36.36,110829.0,35.7236,35.7531,35.6745,35.6942,110829.0
2024-04-05 13:50:00,36.36,36.38,36.28,36.3,91042.0,35.6942,35.7138,35.6156,35.6353,91042.0
2024-04-05 14:00:00,36.3,36.38,36.25,36.37,117393.0,35.6353,35.7138,35.5862,35.704,117393.0
2024-04-05 14:10:00,36.36,36.37,36.3,36.31,135386.0,35.6942,35.704,35.6353,35.6451,135386.0
2024-04-05 14:20:00,36.31,36.33,36.27,36.28,117803.0,35.6451,35.6647,35.6058,35.6156,117803.0
2024-04-05 14:30:00,36.3,36.32,36.27,36.3,77651.0,35.6353,35.6549,35.6058,35.6353,77651.0
2024-04-05 14:40:00,36.3,36.32,36.24,36.26,97942.0,35.6353,35.6549,35.5764,35.596,97942.0
2024-04-05 14:50:00,36.26,36.28,36.24,36.27,100944.0,35.596,35.6156,35.5764,35.6058,100944.0
2024-04-05 15:00:00,36.27,36.29,36.24,36.26,128773.0,35.6058,35.6254,35.5764,35.596,128773.0
2024-04-05 15:10:00,36.27,36.3,36.26,36.29,140707.0,35.6058,35.6353,35.596,35.6254,140707.0
2024-04-05 15:20:00,36.28,36.3,36.26,36.3,161238.0,35.6156,35.6353,35.596,35.6353,161238.0
2024-04-05 15:30:00,36.3,36.35,36.28,36.3,240820.0,35.6353,35.6843,35.6156,35.6353,240820.0
2024-04-05 15:40:00,36.3,36.35,36.28,36.34,357814.0,35.6353,35.6843,35.6156,35.6745,357814.0
2024-04-05 15:50:00,36.34,36.41,36.29,36.29,1428742.0,35.6745,35.7432,35.6254,35.6254,1428742.0
2024-04-08 09:30:00,36.13,36.4,36.01,36.37,347898.0,35.4684,35.7334,35.3506,35.704,347898.0
2024-04-08 09:40:00,36.37,36.4,36.33,36.36,155066.0,35.704,35.7334,35.6647,35.6942,155066.0
2024-04-08 09:50:00,36.37,36.4,36.32,36.35,69830.0,35.704,35.7334,35.6549,35.6843,69830.0
2024-04-08 10:00:00,36.34,36.35,36.27,36.33,131419.0,35.6745,35.6843,35.6058,35.6647,131419.0
2024-04-08 10:10:00,36.34,36.34,36.27,36.31,309966.0,35.6745,35.6745,35.6058,35.6451,309966.0
2024-04-08 10:20:00,36.32,36.35,36.27,36.27,140197.0,35.6549,35.6843,35.6058,35.6058,140197.0
2024-04-08 10:30:00,36.27,36.28,36.21,36.25,222345.0,35.6058,35.6156,35.5469,35.5862,222345.0
2024-04-08 10:40:00,36.25,36.27,36.16,36.19,688809.0,35.5862,35.6058,35.4978,35.5273,688809.0
2024-04-08 10:50:00,36.18,36.2,36.13,36.2,189658.0,35.5175,35.5371,35.4684,35.5371,189658.0
2024-04-08 11:00:00,36.2,36.25,36.19,36.21,132799.0,35.5371,35.5862,35.5273,35.5469,132799.0
2024-04-08 11:10:00,36.22,36.22,36.13,36.16,105234.0,35.5567,35.5567,35.4684,35.4978,105234.0
2024-04-08 11:20:00,36.16,36.22,36.16,36.19,74042.0,35.4978,35.5567,35.4978,35.5273,74042.0
2024-04-08 11:30:00,36.19,36.2,36.13,36.15,283805.0,35.5273,35.5371,35.4684,35.488,283805.0
2024-04-08 11:40:00,36.16,36.17,36.12,36.16,148144.0,35.4978,35.5076,35.4585,35.4978,148144.0
2024-04-08 11:50:00,36.15,36.17,36.12,36.15,251143.0,35.488,35.5076,35.4585,35.488,251143.0
2024-04-08 12:00:00,36.16,36.16,36.11,36.14,124741.0,35.4978,35.4978,35.4487,35.4782,124741.0
2024-04-08 12:10:00,36.15,36.2,36.14,36.18,109166.0,35.488,35.5371,35.4782,35.5175,109166.0
2024-04-08 12:20:00,36.18,36.19,36.13,36.16,398668.0,35.5175,35.5273,35.4684,35.4978,398668.0
2024-04-08 12:30:00,36.16,36.2,36.15,36.2,172649.0,35.4978,35.5371,35.488,35.5371,172649.0
2024-04-08 12:40:00,36.2,36.23,36.18,36.19,113692.0,35.5371,35.5665,35.5175,35.5273,113692.0
2024-04-08 12:50:00,36.2,36.24,36.19,36.21,322170.0,35.5371,35.5764,35.5273,35.5469,322170.0
2024-04-08 13:00:00,36.22,36.23,36.18,36.22,163682.0,35.5567,35.5665,35.5175,35.5567,163682.0
2024-04-08 13:10:00,36.22,36.22,36.18,36.19,123392.0,35.5567,35.5567,35.5175,35.5273,123392.0
2024-04-08 13:20:00,36.2,36.22,36.18,36.22,204484.0,35.5371,35.5567,35.5175,35.5567,204484.0
2024-04-08 13:30:00,36.22,36.23,36.17,36.18,105050.0,35.5567,35.5665,35.5076,35.5175,105050.0
2024-04-08 13:40:00,36.18,36.21,36.17,36.2,138409.0,35.5175,35.5469,35.5076,35.5371,138409.0
2024-04-08 13:50:00,36.2,36.22,36.19,36.19,130710.0,35.5371,35.5567,35.5273,35.5273,130710.0
2024-04-08 14:00:00,36.2,36.22,36.18,36.21,191143.0,35.5371,35.5567,35.5175,35.5469,191143.0
2024-04-08 14:10:00,36.22,36.22,36.19,36.2,114796.0,35.5567,35.5567,35.5273,35.5371,114796.0
2024-04-08 14:20:00,36.2,36.22,36.18,36.21,166987.0,35.5371,35.5567,35.5175,35.5469,166987.0
2024-04-08 14:30:00,36.2,36.21,36.14,36.14,112582.0,35.5371,35.5469,35.4782,35.4782,112582.0
2024-04-08 14:40:00,36.14,36.17,36.11,36.16,221670.0,35.4782,35.5076,35.4487,35.4978,221670.0
2024-04-08 14:50:00,36.16,36.19,36.13,36.16,217744.0,35.4978,35.5273,35.4684,35.4978,217744.0
2024-04-08 15:00:00,36.17,36.19,36.13,36.14,129953.0,35.5076,35.5273,35.4684,35.4782,129953.0
2024-04-08 15:10:00,36.14,36.14,36.11,36.12,135339.0,35.4782,35.4782,35.4487,35.4585,135339.0
2024-04-08 15:20:00,36.12,36.13,36.11,36.13,208807.0,35.4585,35.4684,35.4487,35.4684,208807.0
2024-04-08 15:30:00,36.13,36.15,36.07,36.08,240297.0,35.4684,35.488,35.4095,35.4193,240297.0
2024-04-08 15:40:00,36.08,36.08,36.03,36.05,378259.0,35.4193,35.4193,35.3702,35.3898,378259.0
2024-04-08 15:50:00,36.06,36.1,36.0,36.04,2148934.0,35.3996,35.4389,35.3407,35.38,2148934.0
2024-04-09 09:30:00,36.0,36.14,35.85,36.05,716646.0,35.3407,35.4782,35.1935,35.3898,716646.0
2024-04-09 09:40:00,36.05,36.06,35.89,35.91,207882.0,35.3898,35.3996,35.2328,35.2524,207882.0
2024-04-09 09:50:00,35.92,35.93,35.82,35.84,371238.0,35.2622,35.272,35.164,35.1837,371238.0
2024-04-09 10:00:00,35.84,35.86,35.76,35.77,208453.0,35.1837,35.2033,35.1051,35.115,208453.0
2024-04-09 10:10:00,35.78,35.83,35.75,35.78,280673.0,35.1248,35.1739,35.0953,35.1248,280673.0
2024-04-09 10:20:00,35.78,35.93,35.78,35.9,308786.0,35.1248,35.272,35.1248,35.2426,308786.0
2024-04-09 10:30:00,35.89,35.89,35.72,35.72,170149.0,35.2328,35.2328,35.0659,35.0659,170149.0
2024-04-09 10:40:00,35.72,35.73,35.66,35.7,247753.0,35.0659,35.0757,35.007,35.0462,247753.0
2024-04-09 10:50:00,35.7,35.82,35.68,35.81,234252.0,35.0462,35.164,35.0266,35.1542,234252.0
2024-04-09 11:00:00,35.8,35.92,35.78,35.88,161000.0,35.1444,35.2622,35.1248,35.2229,161000.0
2024-04-09 11:10:00,35.87,35.98,35.85,35.95,156841.0,35.2131,35.3211,35.1935,35.2917,156841.0
2024-04-09 11:20:00,35.95,35.97,35.9,35.92,107713.0,35.2917,35.3113,35.2426,35.2622,107713.0
2024-04-09 11:30:00,35.93,35.99,35.89,35.95,240043.0,35.272,35.3309,35.2328,35.2917,240043.0
2024-04-09 11:40:00,35.96,36.0,35.93,35.98,116632.0,35.3015,35.3407,35.272,35.3211,116632.0
2024-04-09 11:50:00,35.98,35.99,35.93,35.95,112420.0,35.3211,35.3309,35.272,35.2917,112420.0
2024-04-09 12:00:00,35.95,36.01,35.94,35.96,110775.0,35.2917,35.3506,35.2818,35.3015,110775.0
2024-04-09 12:10:00,35.97,36.0,35.94,35.95,102182.0,35.3113,35.3407,35.2818,35.2917,102182.0
2024-04-09 12:20:00,35.95,35.99,35.94,35.97,154138.0,35.2917,35.3309,35.2818,35.3113,154138.0
2024-04-09 12:30:00,35.96,35.98,35.93,35.97,141961.0,35.3015,35.3211,35.272,35.3113,141961.0
2024-04-09 12:40:00,35.97,35.99,35.95,35.97,90747.0,35.3113,35.3309,35.2917,35.3113,90747.0
2024-04-09 12:50:00,35.97,35.97,35.9,35.94,103186.0,35.3113,35.3113,35.2426,35.2818,103186.0
2024-04-09 13:00:00,35.94,35.99,35.92,35.96,93866.0,35.2818,35.3309,35.2622,35.3015,93866.0
2024-04-09 13:10:00,35.97,36.0,35.95,36.0,74689.0,35.3113,35.3407,35.2917,35.3407,74689.0
2024-04-09 13:20:00,36.0,36.01,35.97,35.98,143314.0,35.3407,35.3506,35.3113,35.3211,143314.0
2024-04-09 13:30:00,35.98,35.98,35.93,35.94,107287.0,35.3211,35.3211,35.272,35.2818,107287.0
2024-04-09 13:40:00,35.95,35.97,35.91,35.91,82602.0,35.2917,35.3113,35.2524,35.2524,82602.0
2024-04-09 13:50:00,35.91,35.93,35.89,35.9,98351.0,35.2524,35.272,35.2328,35.2426,98351.0
2024-04-09 14:00:00,35.89,35.92,35.86,35.92,184361.0,35.2328,35.2622,35.2033,35.2622,184361.0
2024-04-09 14:10:00,35.91,35.93,35.9,35.92,84939.0,35.2524,35.272,35.2426,35.2622,84939.0
2024-04-09 14:20:00,35.93,35.96,35.9,35.91,123195.0,35.272,35.3015,35.2426,35.2524,123195.0
2024-04-09 14:30:00,35.91,35.93,35.86,35.87,100085.0,35.2524,35.272,35.2033,35.2131,100085.0
2024-04-09 14:40:00,35.87,35.9,35.85,35.88,95525.0,35.2131,35.2426,35.1935,35.2229,95525.0
2024-04-09 14:50:00,35.88,35.91,35.86,35.87,119779.0,35.2229,35.2524,35.2033,35.2131,119779.0
2024-04-09 15:00:00,35.88,35.88,35.74,35.76,527584.0,35.2229,35.2229,35.0855,35.1051,527584.0
2024-04-09 15:10:00,35.76,35.86,35.75,35.85,235287.0,35.1051,35.2033,35.0953,35.1935,235287.0
2024-04-09 15:20:00,35.86,35.96,35.83,35.96,228911.0,35.2033,35.3015,35.1739,35.3015,228911.0
2024-04-09 15:30:00,35.95,35.99,35.91,35.91,363592.0,35.2917,35.3309,35.2524,35.2524,363592.0
2024-04-09 15:40:00,35.92,35.92,35.87,35.89,440005.0,35.2622,35.2622,35.2131,35.2328,440005.0
2024-04-09 15:50:00,35.89,35.98,35.88,35.94,1357900.0,35.2328,35.3211,35.2229,35.2818,1357900.0
2024-04-10 09:30:00,35.55,35.55,35.27,35.34,576226.0,34.899,34.899,34.6241,34.6928,576226.0
2024-04-10 09:40:00,35.33,35.48,35.3,35.34,231423.0,34.683,34.8303,34.6536,34.6928,231423.0
2024-04-10 09:50:00,35.34,35.49,35.33,35.45,159820.0,34.6928,34.8401,34.683,34.8008,159820.0
2024-04-10 10:00:00,35.45,35.59,35.4,35.57,242045.0,34.8008,34.9383,34.7517,34.9186,242045.0
2024-04-10 10:10:00,35.57,35.59,35.51,35.57,266561.0,34.9186,34.9383,34.8597,34.9186,266561.0
2024-04-10 10:20:00,35.56,35.66,35.52,35.53,309442.0,34.9088,35.007,34.8695,34.8794,309442.0
2024-04-10 10:30:00,35.53,35.65,35.53,35.63,171475.0,34.8794,34.9972,34.8794,34.9775,171475.0
2024-04-10 10:40:00,35.63,35.63,35.53,35.57,158091.0,34.9775,34.9775,34.8794,34.9186,158091.0
2024-04-10 10:50:00,35.57,35.58,35.48,35.57,762276.0,34.9186,34.9284,34.8303,34.9186,762276.0
2024-04-10 11:00:00,35.58,35.61,35.55,35.61,338509.0,34.9284,34.9579,34.899,34.9579,338509.0
2024-04-10 11:10:00,35.61,35.62,35.57,35.61,144587.0,34.9579,34.9677,34.9186,34.9579,144587.0
2024-04-10 11:20:00,35.61,35.64,35.54,35.59,387987.0,34.9579,34.9873,34.8892,34.9383,387987.0
2024-04-10 11:30:00,35.59,35.62,35.54,35.55,145945.0,34.9383,34.9677,34.8892,34.899,145945.0
2024-04-10 11:40:00,35.56,35.56,35.47,35.51,288118.0,34.9088,34.9088,34.8205,34.8597,288118.0
2024-04-10 11:50:00,35.51,35.52,35.47,35.48,220373.0,34.8597,34.8695,34.8205,34.8303,220373.0
2024-04-10 12:00:00,35.48,35.5,35.45,35.47,173682.0,34.8303,34.8499,34.8008,34.8205,173682.0
2024-04-10 12:10:00,35.47,35.52,35.46,35.48,88973.0,34.8205,34.8695,34.8106,34.8303,88973.0
2024-04-10 12:20:00,35.48,35.48,35.42,35.44,193845.0,34.8303,34.8303,34.7714,34.791,193845.0
2024-04-10 12:30:00,35.45,35.48,35.44,35.45,78188.0,34.8008,34.8303,34.791,34.8008,78188.0
2024-04-10 12:40:00,35.45,35.48,35.39,35.4,128092.0,34.8008,34.8303,34.7419,34.7517,128092.0
2024-04-10 12:50:00,35.4,35.5,35.39,35.5,177702.0,34.7517,34.8499,34.7419,34.8499,177702.0
2024-04-10 13:00:00,35.5,35.55,35.41,35.42,246177.0,34.8499,34.899,34.7616,34.7714,246177.0
2024-04-10 13:10:00,35.42,35.52,35.41,35.5,129218.0,34.7714,34.8695,34.7616,34.8499,129218.0
2024-04-10 13:20:00,35.5,35.6,35.49,35.51,129795.0,34.8499,34.9481,34.8401,34.8597,129795.0
2024-04-10 13:30:00,35.51,35.54,35.44,35.45,125100.0,34.8597,34.8892,34.791,34.8008,125100.0
2024-04-10 13:40:00,35.45,35.48,35.42,35.46,157955.0,34.8008,34.8303,34.7714,34.8106,157955.0
2024-04-10 13:50:00,35.45,35.55,35.41,35.47,196941.0,34.8008,34.899,34.7616,34.8205,196941.0
2024-04-10 14:00:00,35.48,35.55,35.45,35.5,118956.0,34.8303,34.899,34.8008,34.8499,118956.0
2024-04-10 14:10:00,35.51,35.51,35.42,35.42,129943.0,34.8597,34.8597,34.7714,34.7714,129943.0
2024-04-10 14:20:00,35.43,35.46,35.36,35.39,167507.0,34.7812,34.8106,34.7125,34.7419,167507.0
2024-04-10 14:30:00,35.39,35.44,35.38,35.44,118205.0,34.7419,34.791,34.7321,34.791,118205.0
2024-04-10 14:40:00,35.44,35.44,35.41,35.43,115180.0,34.791,34.791,34.7616,34.7812,115180.0
2024-04-10 14:50:00,35.43,35.46,35.34,35.34,195712.0,34.7812,34.8106,34.6928,34.6928,195712.0
2024-04-10 15:00:00,35.34,35.41,35.33,35.39,185848.0,34.6928,34.7616,34.683,34.7419,185848.0
2024-04-10 15:10:00,35.39,35.46,35.37,35.45,163213.0,34.7419,34.8106,34.7223,34.8008,163213.0
2024-04-10 15:20:00,35.46,35.5,35.42,35.43,225691.0,34.8106,34.8499,34.7714,34.7812,225691.0
2024-04-10 15:30:00,35.43,35.43,35.34,35.38,248999.0,34.7812,34.7812,34.6928,34.7321,248999.0
2024-04-10 15:40:00,35.38,35.45,35.37,35.37,298608.0,34.7321,34.8008,34.7223,34.7223,298608.0
2024-04-10 15:50:00,35.38,35.42,35.34,35.39,1107193.0,34.7321,34.7714,34.6928,34.7419,1107193.0
2024-04-11 09:30:00,35.36,35.49,35.27,35.29,226784.0,34.7125,34.8401,34.6241,34.6437,226784.0
2024-04-11 09:40:00,35.28,35.33,35.16,35.23,270110.0,34.6339,34.683,34.5161,34.5848,270110.0
2024-04-11 09:50:00,35.23,35.28,35.21,35.22,199243.0,34.5848,34.6339,34.5652,34.575,199243.0
2024-04-11 10:00:00,35.22,35.24,35.14,35.18,182275.0,34.575,34.5947,34.4965,34.5358,182275.0
2024-04-11 10:10:00,35.18,35.21,35.15,35.18,203377.0,34.5358,34.5652,34.5063,34.5358,203377.0
2024-04-11 10:20:00,35.17,35.25,35.17,35.22,185210.0,34.5259,34.6045,34.5259,34.575,185210.0
2024-04-11 10:30:00,35.23,35.33,35.22,35.32,181883.0,34.5848,34.683,34.575,34.6732,181883.0
2024-04-11 10:40:00,35.32,35.35,35.3,35.31,163269.0,34.6732,34.7027,34.6536,34.6634,163269.0
2024-04-11 10:50:00,35.32,35.37,35.29,35.34,178415.0,34.6732,34.7223,34.6437,34.6928,178415.0
2024-04-11 11:00:00,35.34,35.38,35.33,35.34,120929.0,34.6928,34.7321,34.683,34.6928,120929.0
2024-04-11 11:10:00,35.34,35.39,35.33,35.38,96466.0,34.6928,34.7419,34.683,34.7321,96466.0
2024-04-11 11:20:00,35.38,35.4,35.34,35.36,93021.0,34.7321,34.7517,34.6928,34.7125,93021.0
2024-04-11 11:30:00,35.36,35.42,35.34,35.41,69808.0,34.7125,34.7714,34.6928,34.7616,69808.0
2024-04-11 11:40:00,35.41,35.44,35.4,35.41,117483.0,34.7616,34.791,34.7517,34.7616,117483.0
2024-04-11 11:50:00,35.41,35.51,35.4,35.5,107536.0,34.7616,34.8597,34.7517,34.8499,107536.0
2024-04-11 12:00:00,35.5,35.5,35.46,35.46,60453.0,34.8499,34.8499,34.8106,34.8106,60453.0
2024-04-11 12:10:00,35.46,35.51,35.45,35.49,64976.0,34.8106,34.8597,34.8008,34.8401,64976.0
2024-04-11 12:20:00,35.48,35.5,35.44,35.45,83395.0,34.8303,34.8499,34.791,34.8008,83395.0
2024-04-11 12:30:00,35.45,35.47,35.42,35.42,99445.0,34.8008,34.8205,34.7714,34.7714,99445.0
2024-04-11 12:40:00,35.43,35.5,35.42,35.5,68004.0,34.7812,34.8499,34.7714,34.8499,68004.0
2024-04-11 12:50:00,35.5,35.5,35.42,35.43,100482.0,34.8499,34.8499,34.7714,34.7812,100482.0
2024-04-11 13:00:00,35.43,35.52,35.4,35.49,105795.0,34.7812,34.8695,34.7517,34.8401,105795.0
2024-04-11 13:10:00,35.49,35.52,35.48,35.51,104359.0,34.8401,34.8695,34.8303,34.8597,104359.0
2024-04-11 13:20:00,35.51,35.56,35.5,35.52,98027.0,34.8597,34.9088,34.8499,34.8695,98027.0
2024-04-11 13:30:00,35.52,35.59,35.3,35.58,1023811.0,34.8695,34.9383,34.6536,34.9284,1023811.0
2024-04-11 13:40:00,35.58,35.61,35.54,35.61,115650.0,34.9284,34.9579,34.8892,34.9579,115650.0
2024-04-11 13:50:00,35.61,35.63,35.59,35.61,75814.0,34.9579,34.9775,34.9383,34.9579,75814.0
2024-04-11 14:00:00,35.61,35.7,35.6,35.66,288900.0,34.9579,35.0462,34.9481,35.007,288900.0
2024-04-11 14:10:00,35.66,35.67,35.61,35.61,113238.0,35.007,35.0168,34.9579,34.9579,113238.0
2024-04-11 14:20:00,35.61,35.64,35.6,35.64,65746.0,34.9579,34.9873,34.9481,34.9873,65746.0
2024-04-11 14:30:00,35.64,35.68,35.63,35.66,76990.0,34.9873,35.0266,34.9775,35.007,76990.0
2024-04-11 14:40:00,35.66,35.67,35.62,35.62,78025.0,35.007,35.0168,34.9677,34.9677,78025.0
2024-04-11 14:50:00,35.63,35.65,35.61,35.62,82269.0,34.9775,34.9972,34.9579,34.9677,82269.0
2024-04-11 15:00:00,35.62,35.66,35.61,35.64,89931.0,34.9677,35.007,34.9579,34.9873,89931.0
2024-04-11 15:10:00,35.64,35.64,35.6,35.61,112146.0,34.9873,34.9873,34.9481,34.9579,112146.0
2024-04-11 15:20:00,35.6,35.64,35.58,35.63,254200.0,34.9481,34.9873,34.9284,34.9775,254200.0
2024-04-11 15:30:00,35.62,35.63,35.57,35.59,166943.0,34.9677,34.9775,34.9186,34.9383,166943.0
2024-04-11 15:40:00,35.59,35.6,35.51,35.52,297199.0,34.9383,34.9481,34.8597,34.8695,297199.0
2024-04-11 15:50:00,35.52,35.52,35.4,35.42,981066.0,34.8695,34.8695,34.7517,34.7714,981066.0
2024-04-12 09:30:00,35.16,35.39,35.1,35.35,237345.0,34.5161,34.7419,34.4572,34.7027,237345.0
2024-04-12 09:40:00,35.35,35.38,35.22,35.26,201558.0,34.7027,34.7321,34.575,34.6143,201558.0
2024-04-12 09:50:00,35.26,35.35,35.21,35.27,310791.0,34.6143,34.7027,34.5652,34.6241,310791.0
2024-04-12 10:00:00,35.28,35.28,35.17,35.26,208296.0,34.6339,34.6339,34.5259,34.6143,208296.0
2024-04-12 10:10:00,35.27,35.29,35.2,35.26,224842.0,34.6241,34.6437,34.5554,34.6143,224842.0
2024-04-12 10:20:00,35.26,35.32,35.25,35.31,335595.0,34.6143,34.6732,34.6045,34.6634,335595.0
2024-04-12 10:30:00,35.32,35.35,35.29,35.29,187899.0,34.6732,34.7027,34.6437,34.6437,187899.0
2024-04-12 10:40:00,35.3,35.34,35.29,35.33,132177.0,34.6536,34.6928,34.6437,34.683,132177.0
2024-04-12 10:50:00,35.32,35.35,35.29,35.32,197056.0,34.6732,34.7027,34.6437,34.6732,197056.0
2024-04-12 11:00:00,35.31,35.38,35.3,35.33,159099.0,34.6634,34.7321,34.6536,34.683,159099.0
2024-04-12 11:10:00,35.34,35.38,35.32,35.34,94306.0,34.6928,34.7321,34.6732,34.6928,94306.0
2024-04-12 11:20:00,35.34,35.44,35.32,35.44,153240.0,34.6928,34.791,34.6732,34.791,153240.0
2024-04-12 11:30:00,35.44,35.48,35.41,35.45,214424.0,34.791,34.8303,34.7616,34.8008,214424.0
2024-04-12 11:40:00,35.45,35.45,35.39,35.41,248594.0,34.8008,34.8008,34.7419,34.7616,248594.0
2024-04-12 11:50:00,35.42,35.43,35.39,35.4,89831.0,34.7714,34.7812,34.7419,34.7517,89831.0
2024-04-12 12:00:00,35.4,35.42,35.39,35.39,101125.0,34.7517,34.7714,34.7419,34.7419,101125.0
2024-04-12 12:10:00,35.4,35.41,35.37,35.38,193289.0,34.7517,34.7616,34.7223,34.7321,193289.0
2024-04-12 12:20:00,35.39,35.43,35.39,35.41,149590.0,34.7419,34.7812,34.7419,34.7616,149590.0
2024-04-12 12:30:00,35.42,35.42,35.28,35.31,328728.0,34.7714,34.7714,34.6339,34.6634,328728.0
2024-04-12 12:40:00,35.32,35.32,35.24,35.25,129493.0,34.6732,34.6732,34.5947,34.6045,129493.0
2024-04-12 12:50:00,35.26,35.27,35.23,35.24,127597.0,34.6143,34.6241,34.5848,34.5947,127597.0
2024-04-12 13:00:00,35.24,35.25,35.21,35.23,112205.0,34.5947,34.6045,34.5652,34.5848,112205.0
2024-04-12 13:10:00,35.23,35.27,35.22,35.24,102781.0,34.5848,34.6241,34.575,34.5947,102781.0
2024-04-12 13:20:00,35.25,35.26,35.21,35.22,110953.0,34.6045,34.6143,34.5652,34.575,110953.0
2024-04-12 13:30:00,35.22,35.22,35.16,35.21,276403.0,34.575,34.575,34.5161,34.5652,276403.0
2024-04-12 13:40:00,35.22,35.32,35.2,35.31,95210.0,34.575,34.6732,34.5554,34.6634,95210.0
2024-04-12 13:50:00,35.32,35.32,35.28,35.29,83839.0,34.6732,34.6732,34.6339,34.6437,83839.0
2024-04-12 14:00:00,35.28,35.35,35.25,35.34,144870.0,34.6339,34.7027,34.6045,34.6928,144870.0
2024-04-12 14:10:00,35.34,35.35,35.29,35.31,91176.0,34.6928,34.7027,34.6437,34.6634,91176.0
2024-04-12 14:20:00,35.31,35.34,35.25,35.3,763083.0,34.6634,34.6928,34.6045,34.6536,763083.0
2024-04-12 14:30:00,35.31,35.32,35.19,35.2,322371.0,34.6634,34.6732,34.5456,34.5554,322371.0
2024-04-12 14:40:00,35.2,35.29,35.19,35.26,152375.0,34.5554,34.6437,34.5456,34.6143,152375.0
2024-04-12 14:50:00,35.26,35.29,35.22,35.22,134889.0,34.6143,34.6437,34.575,34.575,134889.0
2024-04-12 15:00:00,35.23,35.28,35.21,35.26,2821487.0,34.5848,34.6339,34.5652,34.6143,2821487.0
2024-04-12 15:10:00,35.25,35.25,35.13,35.17,234144.0,34.6045,34.6045,34.4867,34.5259,234144.0
2024-04-12 15:20:00,35.16,35.23,35.15,35.23,267555.0,34.5161,34.5848,34.5063,34.5848,267555.0
2024-04-12 15:30:00,35.23,35.26,35.21,35.25,462015.0,34.5848,34.6143,34.5652,34.6045,462015.0
2024-04-12 15:40:00,35.25,35.31,35.24,35.29,421416.0,34.6045,34.6634,34.5947,34.6437,421416.0
2024-04-12 15:50:00,35.29,35.35,35.26,35.35,1369779.0,34.6437,34.7027,34.6143,34.7027,1369779.0
2024-04-15 09:30:00,35.71,35.83,35.59,35.63,372937.0,35.0561,35.1739,34.9383,34.9775,372937.0
2024-04-15 09:40:00,35.63,35.66,35.58,35.62,142894.0,34.9775,35.007,34.9284,34.9677,142894.0
2024-04-15 09:50:00,35.62,35.63,35.56,35.58,178048.0,34.9677,34.9775,34.9088,34.9284,178048.0
2024-04-15 10:00:00,35.59,35.59,35.42,35.42,241691.0,34.9383,34.9383,34.7714,34.7714,241691.0
2024-04-15 10:10:00,35.41,35.42,35.32,35.36,184716.0,34.7616,34.7714,34.6732,34.7125,184716.0
2024-04-15 10:20:00,35.37,35.38,35.23,35.23,201601.0,34.7223,34.7321,34.5848,34.5848,201601.0
2024-04-15 10:30:00,35.23,35.33,35.2,35.28,581222.0,34.5848,34.683,34.5554,34.6339,581222.0
2024-04-15 10:40:00,35.28,35.33,35.24,35.27,192350.0,34.6339,34.683,34.5947,34.6241,192350.0
2024-04-15 10:50:00,35.27,35.28,35.21,35.21,470942.0,34.6241,34.6339,34.5652,34.5652,470942.0
2024-04-15 11:00:00,35.22,35.25,35.21,35.23,144704.0,34.575,34.6045,34.5652,34.5848,144704.0
2024-04-15 11:10:00,35.24,35.33,35.23,35.33,168716.0,34.5947,34.683,34.5848,34.683,168716.0
2024-04-15 11:20:00,35.33,35.33,35.29,35.32,99864.0,34.683,34.683,34.6437,34.6732,99864.0
2024-04-15 11:30:00,35.33,35.34,35.27,35.32,124506.0,34.683,34.6928,34.6241,34.6732,124506.0
2024-04-15 11:40:00,35.32,35.33,35.28,35.3,95087.0,34.6732,34.683,34.6339,34.6536,95087.0
2024-04-15 11:50:00,35.29,35.38,35.29,35.38,140661.0,34.6437,34.7321,34.6437,34.7321,140661.0
2024-04-15 12:00:00,35.38,35.38,35.28,35.29,175552.0,34.7321,34.7321,34.6339,34.6437,175552.0
2024-04-15 12:10:00,35.29,35.31,35.23,35.31,389274.0,34.6437,34.6634,34.5848,34.6634,389274.0
2024-04-15 12:20:00,35.31,35.32,35.23,35.26,158294.0,34.6634,34.6732,34.5848,34.6143,158294.0
2024-04-15 12:30:00,35.25,35.26,35.16,35.16,153844.0,34.6045,34.6143,34.5161,34.5161,153844.0
2024-04-15 12:40:00,35.17,35.22,35.13,35.2,539051.0,34.5259,34.575,34.4867,34.5554,539051.0
2024-04-15 12:50:00,35.2,35.22,35.19,35.22,75917.0,34.5554,34.575,34.5456,34.575,75917.0
2024-04-15 13:00:00,35.22,35.23,35.16,35.2,135822.0,34.575,34.5848,34.5161,34.5554,135822.0
2024-04-15 13:10:00,35.2,35.21,35.1,35.11,150032.0,34.5554,34.5652,34.4572,34.467,150032.0
2024-04-15 13:20:00,35.11,35.11,35.02,35.04,165834.0,34.467,34.467,34.3787,34.3983,165834.0
2024-04-15 13:30:00,35.03,35.07,35.0,35.05,181975.0,34.3885,34.4278,34.3591,34.4081,181975.0
2024-04-15 13:40:00,35.05,35.1,34.98,35.01,418560.0,34.4081,34.4572,34.3394,34.3689,418560.0
2024-04-15 13:50:00,35.01,35.11,35.0,35.08,133168.0,34.3689,34.467,34.3591,34.4376,133168.0
2024-04-15 14:00:00,35.08,35.08,35.02,35.02,99107.0,34.4376,34.4376,34.3787,34.3787,99107.0
2024-04-15 14:10:00,35.02,35.09,35.0,35.09,235612.0,34.3787,34.4474,34.3591,34.4474,235612.0
2024-04-15 14:20:00,35.08,35.1,35.04,35.09,113316.0,34.4376,34.4572,34.3983,34.4474,113316.0
2024-04-15 14:30:00,35.09,35.13,35.06,35.07,461080.0,34.4474,34.4867,34.418,34.4278,461080.0
2024-04-15 14:40:00,35.07,35.1,35.03,35.04,239895.0,34.4278,34.4572,34.3885,34.3983,239895.0
2024-04-15 14:50:00,35.04,35.05,35.0,35.02,137463.0,34.3983,34.4081,34.3591,34.3787,137463.0
2024-04-15 15:00:00,35.02,35.04,34.98,35.02,213272.0,34.3787,34.3983,34.3394,34.3787,213272.0
2024-04-15 15:10:00,35.02,35.12,35.01,35.05,864440.0,34.3787,34.4769,34.3689,34.4081,864440.0
2024-04-15 15:20:00,35.05,35.11,35.05,35.08,202867.0,34.4081,34.467,34.4081,34.4376,202867.0
2024-04-15 15:30:00,35.08,35.13,35.07,35.11,664735.0,34.4376,34.4867,34.4278,34.467,664735.0
2024-04-15 15:40:00,35.11,35.16,35.07,35.16,334073.0,34.467,34.5161,34.4278,34.5161,334073.0
2024-04-15 15:50:00,35.15,35.16,35.06,35.14,1246571.0,34.5063,34.5161,34.418,34.4965,1246571.0
2024-04-16 09:30:00,35.18,35.25,35.04,35.05,325911.0,34.5358,34.6045,34.3983,34.4081,325911.0
2024-04-16 09:40:00,35.05,35.09,34.99,35.01,128005.0,34.4081,34.4474,34.3492,34.3689,128005.0
2024-04-16 09:50:00,35.01,35.04,34.96,34.97,118946.0,34.3689,34.3983,34.3198,34.3296,118946.0
2024-04-16 10:00:00,34.98,34.98,34.85,34.94,209705.0,34.3394,34.3394,34.2118,34.3002,209705.0
2024-04-16 10:10:00,34.94,35.0,34.91,34.91,159369.0,34.3002,34.3591,34.2707,34.2707,159369.0
2024-04-16 10:20:00,34.92,34.93,34.87,34.92,232197.0,34.2805,34.2903,34.2314,34.2805,232197.0
2024-04-16 10:30:00,34.92,34.98,34.89,34.97,229447.0,34.2805,34.3394,34.2511,34.3296,229447.0
2024-04-16 10:40:00,34.97,34.98,34.94,34.95,134619.0,34.3296,34.3394,34.3002,34.31,134619.0
2024-04-16 10:50:00,34.95,34.95,34.86,34.88,129323.0,34.31,34.31,34.2216,34.2413,129323.0
2024-04-16 11:00:00,34.88,34.91,34.86,34.88,140565.0,34.2413,34.2707,34.2216,34.2413,140565.0
2024-04-16 11:10:00,34.88,34.92,34.86,34.86,123318.0,34.2413,34.2805,34.2216,34.2216,123318.0
2024-04-16 11:20:00,34.86,34.92,34.85,34.92,104943.0,34.2216,34.2805,34.2118,34.2805,104943.0
2024-04-16 11:30:00,34.93,34.97,34.88,34.94,157959.0,34.2903,34.3296,34.2413,34.3002,157959.0
2024-04-16 11:40:00,34.94,35.01,34.94,35.0,155823.0,34.3002,34.3689,34.3002,34.3591,155823.0
2024-04-16 11:50:00,35.0,35.02,34.94,34.94,300504.0,34.3591,34.3787,34.3002,34.3002,300504.0
2024-04-16 12:00:00,34.94,35.01,34.92,35.01,177571.0,34.3002,34.3689,34.2805,34.3689,177571.0
2024-04-16 12:10:00,35.01,35.03,34.96,35.03,137429.0,34.3689,34.3885,34.3198,34.3885,137429.0
2024-04-16 12:20:00,35.02,35.04,35.0,35.01,106183.0,34.3787,34.3983,34.3591,34.3689,106183.0
2024-04-16 12:30:00,35.01,35.03,34.95,34.96,82790.0,34.3689,34.3885,34.31,34.3198,82790.0
2024-04-16 12:40:00,34.96,35.0,34.93,35.0,132390.0,34.3198,34.3591,34.2903,34.3591,132390.0
2024-04-16 12:50:00,35.0,35.03,34.99,35.02,88776.0,34.3591,34.3885,34.3492,34.3787,88776.0
2024-04-16 13:00:00,35.02,35.02,34.94,34.98,100911.0,34.3787,34.3787,34.3002,34.3394,100911.0
2024-04-16 13:10:00,34.97,35.0,34.95,34.98,77552.0,34.3296,34.3591,34.31,34.3394,77552.0
2024-04-16 13:20:00,34.98,35.01,34.97,34.98,147746.0,34.3394,34.3689,34.3296,34.3394,147746.0
2024-04-16 13:30:00,34.98,34.99,34.86,34.93,268671.0,34.3394,34.3492,34.2216,34.2903,268671.0
2024-04-16 13:40:00,34.94,34.99,34.86,34.86,368051.0,34.3002,34.3492,34.2216,34.2216,368051.0
2024-04-16 13:50:00,34.86,34.92,34.83,34.85,335870.0,34.2216,34.2805,34.1922,34.2118,335870.0
2024-04-16 14:00:00,34.86,34.98,34.84,34.98,301512.0,34.2216,34.3394,34.202,34.3394,301512.0
2024-04-16 14:10:00,34.98,34.99,34.82,34.82,235817.0,34.3394,34.3492,34.1824,34.1824,235817.0
2024-04-16 14:20:00,34.83,34.86,34.76,34.8,185049.0,34.1922,34.2216,34.1235,34.1627,185049.0
2024-04-16 14:30:00,34.8,34.9,34.8,34.84,470022.0,34.1627,34.2609,34.1627,34.202,470022.0
2024-04-16 14:40:00,34.84,34.9,34.84,34.88,185641.0,34.202,34.2609,34.202,34.2413,185641.0
2024-04-16 14:50:00,34.88,35.01,34.88,35.0,187234.0,34.2413,34.3689,34.2413,34.3591,187234.0
2024-04-16 15:00:00,35.0,35.0,34.92,34.93,363306.0,34.3591,34.3591,34.2805,34.2903,363306.0
2024-04-16 15:10:00,34.93,34.98,34.92,34.97,266374.0,34.2903,34.3394,34.2805,34.3296,266374.0
2024-04-16 15:20:00,34.97,34.98,34.95,34.97,236135.0,34.3296,34.3394,34.31,34.3296,236135.0
2024-04-16 15:30:00,34.97,34.97,34.87,34.94,399828.0,34.3296,34.3296,34.2314,34.3002,399828.0
2024-04-16 15:40:00,34.94,34.95,34.87,34.91,442797.0,34.3002,34.31,34.2314,34.2707,442797.0
2024-04-16 15:50:00,34.9,34.96,34.8,34.82,1277203.0,34.2609,34.3198,34.1627,34.1824,1277203.0
2024-04-17 09:30:00,34.71,34.78,33.92,34.25,1128141.0,34.0744,34.1431,33.2988,33.6228,1128141.0
2024-04-17 09:40:00,34.25,34.47,34.21,34.37,806538.0,33.6228,33.8388,33.5835,33.7406,806538.0
2024-04-17 09:50:00,34.37,34.45,34.3,34.3,547931.0,33.7406,33.8191,33.6719,33.6719,547931.0
2024-04-17 10:00:00,34.3,34.41,34.28,34.3,358352.0,33.6719,33.7799,33.6522,33.6719,358352.0
2024-04-17 10:10:00,34.3,34.38,34.24,34.38,340181.0,33.6719,33.7504,33.613,33.7504,340181.0
2024-04-17 10:20:00,34.37,34.38,34.29,34.33,180648.0,33.7406,33.7504,33.6621,33.7013,180648.0
2024-04-17 10:30:00,34.33,34.47,34.32,34.44,278233.0,33.7013,33.8388,33.6915,33.8093,278233.0
2024-04-17 10:40:00,34.44,34.44,34.35,34.37,193225.0,33.8093,33.8093,33.721,33.7406,193225.0
2024-04-17 10:50:00,34.38,34.38,34.26,34.35,260609.0,33.7504,33.7504,33.6326,33.721,260609.0
2024-04-17 11:00:00,34.36,34.42,34.28,34.32,267093.0,33.7308,33.7897,33.6522,33.6915,267093.0
2024-04-17 11:10:00,34.32,34.37,34.24,34.27,1494002.0,33.6915,33.7406,33.613,33.6424,1494002.0
2024-04-17 11:20:00,34.27,34.33,34.24,34.28,477836.0,33.6424,33.7013,33.613,33.6522,477836.0
2024-04-17 11:30:00,34.29,34.3,34.21,34.29,303577.0,33.6621,33.6719,33.5835,33.6621,303577.0
2024-04-17 11:40:00,34.28,34.32,34.27,34.29,237030.0,33.6522,33.6915,33.6424,33.6621,237030.0
2024-04-17 11:50:00,34.29,34.35,34.26,34.33,266795.0,33.6621,33.721,33.6326,33.7013,266795.0
2024-04-17 12:00:00,34.32,34.33,34.24,34.29,254932.0,33.6915,33.7013,33.613,33.6621,254932.0
2024-04-17 12:10:00,34.29,34.39,34.28,34.34,513319.0,33.6621,33.7602,33.6522,33.7111,513319.0
2024-04-17 12:20:00,34.34,34.35,34.24,34.27,285298.0,33.7111,33.721,33.613,33.6424,285298.0
2024-04-17 12:30:00,34.27,34.32,34.25,34.3,299225.0,33.6424,33.6915,33.6228,33.6719,299225.0
2024-04-17 12:40:00,34.3,34.34,34.28,34.33,247304.0,33.6719,33.7111,33.6522,33.7013,247304.0
2024-04-17 12:50:00,34.33,34.34,34.27,34.29,212143.0,33.7013,33.7111,33.6424,33.6621,212143.0
2024-04-17 13:00:00,34.29,34.35,34.27,34.34,224197.0,33.6621,33.721,33.6424,33.7111,224197.0
2024-04-17 13:10:00,34.34,34.4,34.33,34.37,442577.0,33.7111,33.77,33.7013,33.7406,442577.0
2024-04-17 13:20:00,34.37,34.39,34.32,34.32,297630.0,33.7406,33.7602,33.6915,33.6915,297630.0
2024-04-17 13:30:00,34.32,34.34,34.28,34.29,216027.0,33.6915,33.7111,33.6522,33.6621,216027.0
2024-04-17 13:40:00,34.29,34.3,34.24,34.29,220299.0,33.6621,33.6719,33.613,33.6621,220299.0
2024-04-17 13:50:00,34.3,34.37,34.29,34.34,278566.0,33.6719,33.7406,33.6621,33.7111,278566.0
2024-04-17 14:00:00,34.35,34.36,34.29,34.32,292646.0,33.721,33.7308,33.6621,33.6915,292646.0
2024-04-17 14:10:00,34.32,34.32,34.26,34.31,190799.0,33.6915,33.6915,33.6326,33.6817,190799.0
2024-04-17 14:20:00,34.3,34.37,34.29,34.34,268475.0,33.6719,33.7406,33.6621,33.7111,268475.0
2024-04-17 14:30:00,34.34,34.39,34.33,34.39,305957.0,33.7111,33.7602,33.7013,33.7602,305957.0
2024-04-17 14:40:00,34.39,34.51,34.39,34.41,288979.0,33.7602,33.878,33.7602,33.7799,288979.0
2024-04-17 14:50:00,34.41,34.44,34.29,34.3,505846.0,33.7799,33.8093,33.6621,33.6719,505846.0
2024-04-17 15:00:00,34.31,34.31,34.23,34.23,380042.0,33.6817,33.6817,33.6032,33.6032,380042.0
2024-04-17 15:10:00,34.23,34.3,34.21,34.29,362971.0,33.6032,33.6719,33.5835,33.6621,362971.0
2024-04-17 15:20:00,34.3,34.31,34.25,34.27,569916.0,33.6719,33.6817,33.6228,33.6424,569916.0
2024-04-17 15:30:00,34.27,34.37,34.26,34.3,711423.0,33.6424,33.7406,33.6326,33.6719,711423.0
2024-04-17 15:40:00,34.3,34.3,34.25,34.3,1137748.0,33.6719,33.6719,33.6228,33.6719,1137748.0
2024-04-17 15:50:00,34.3,34.3,34.1,34.14,3291827.0,33.6719,33.6719,33.4755,33.5148,3291827.0
2024-04-18 09:30:00,34.75,34.97,34.08,34.36,2090246.0,34.1136,34.3296,33.4559,33.7308,2090246.0
2024-04-18 09:40:00,34.38,35.08,34.37,34.68,1102866.0,33.7504,34.4376,33.7406,34.0449,1102866.0
2024-04-18 09:50:00,34.67,34.68,34.45,34.62,699293.0,34.0351,34.0449,33.8191,33.986,699293.0
2024-04-18 10:00:00,34.62,34.86,34.62,34.82,548762.0,33.986,34.2216,33.986,34.1824,548762.0
2024-04-18 10:10:00,34.83,34.86,34.62,34.68,384183.0,34.1922,34.2216,33.986,34.0449,384183.0
2024-04-18 10:20:00,34.68,34.82,34.49,34.76,567560.0,34.0449,34.1824,33.8584,34.1235,567560.0
2024-04-18 10:30:00,34.77,34.87,34.7,34.84,487394.0,34.1333,34.2314,34.0646,34.202,487394.0
2024-04-18 10:40:00,34.84,34.97,34.79,34.89,564458.0,34.202,34.3296,34.1529,34.2511,564458.0
2024-04-18 10:50:00,34.89,34.9,34.71,34.72,298982.0,34.2511,34.2609,34.0744,34.0842,298982.0
2024-04-18 11:00:00,34.73,34.87,34.71,34.83,305278.0,34.094,34.2314,34.0744,34.1922,305278.0
2024-04-18 11:10:00,34.83,34.91,34.81,34.86,256882.0,34.1922,34.2707,34.1725,34.2216,256882.0
2024-04-18 11:20:00,34.86,34.92,34.81,34.82,275202.0,34.2216,34.2805,34.1725,34.1824,275202.0
2024-04-18 11:30:00,34.83,34.85,34.79,34.84,275185.0,34.1922,34.2118,34.1529,34.202,275185.0
2024-04-18 11:40:00,34.84,34.84,34.74,34.76,193014.0,34.202,34.202,34.1038,34.1235,193014.0
2024-04-18 11:50:00,34.77,34.81,34.7,34.77,158354.0,34.1333,34.1725,34.0646,34.1333,158354.0
2024-04-18 12:00:00,34.77,34.81,34.69,34.7,151736.0,34.1333,34.1725,34.0547,34.0646,151736.0
2024-04-18 12:10:00,34.7,34.73,34.68,34.7,113067.0,34.0646,34.094,34.0449,34.0646,113067.0
2024-04-18 12:20:00,34.7,34.73,34.67,34.73,221602.0,34.0646,34.094,34.0351,34.094,221602.0
2024-04-18 12:30:00,34.73,34.73,34.63,34.66,204846.0,34.094,34.094,33.9958,34.0253,204846.0
2024-04-18 12:40:00,34.66,34.68,34.62,34.68,152054.0,34.0253,34.0449,33.986,34.0449,152054.0
2024-04-18 12:50:00,34.68,34.7,34.62,34.66,151441.0,34.0449,34.0646,33.986,34.0253,151441.0
2024-04-18 13:00:00,34.66,34.68,34.55,34.6,99582.0,34.0253,34.0449,33.9173,33.9664,99582.0
2024-04-18 13:10:00,34.61,34.61,34.53,34.61,149533.0,33.9762,33.9762,33.8977,33.9762,149533.0
2024-04-18 13:20:00,34.6,34.66,34.53,34.66,281838.0,33.9664,34.0253,33.8977,34.0253,281838.0
2024-04-18 13:30:00,34.66,34.69,34.63,34.65,226624.0,34.0253,34.0547,33.9958,34.0155,226624.0
2024-04-18 13:40:00,34.64,34.68,34.59,34.66,207223.0,34.0057,34.0449,33.9566,34.0253,207223.0
2024-04-18 13:50:00,34.66,34.7,34.62,34.7,498201.0,34.0253,34.0646,33.986,34.0646,498201.0
2024-04-18 14:00:00,34.7,34.7,34.5,34.54,229422.0,34.0646,34.0646,33.8682,33.9075,229422.0
2024-04-18 14:10:00,34.53,34.54,34.43,34.44,821064.0,33.8977,33.9075,33.7995,33.8093,821064.0
2024-04-18 14:20:00,34.44,34.54,34.42,34.47,212256.0,33.8093,33.9075,33.7897,33.8388,212256.0
2024-04-18 14:30:00,34.47,34.55,34.41,34.52,587301.0,33.8388,33.9173,33.7799,33.8879,587301.0
2024-04-18 14:40:00,34.52,34.56,34.51,34.52,166679.0,33.8879,33.9271,33.878,33.8879,166679.0
2024-04-18 14:50:00,34.52,34.53,34.45,34.47,311087.0,33.8879,33.8977,33.8191,33.8388,311087.0
2024-04-18 15:00:00,34.47,34.55,34.46,34.5,341210.0,33.8388,33.9173,33.8289,33.8682,341210.0
2024-04-18 15:10:00,34.5,34.53,34.42,34.45,574023.0,33.8682,33.8977,33.7897,33.8191,574023.0
2024-04-18 15:20:00,34.45,34.51,34.44,34.47,556823.0,33.8191,33.878,33.8093,33.8388,556823.0
2024-04-18 15:30:00,34.47,34.52,34.46,34.51,840058.0,33.8388,33.8879,33.8289,33.878,840058.0
2024-04-18 15:40:00,34.51,34.54,34.47,34.49,1156376.0,33.878,33.9075,33.8388,33.8584,1156376.0
2024-04-18 15:50:00,34.49,34.49,34.35,34.38,2302140.0,33.8584,33.8584,33.721,33.7504,2302140.0
2024-04-19 09:30:00,34.42,34.55,34.35,34.51,810731.0,33.7897,33.9173,33.721,33.878,810731.0
2024-04-19 09:40:00,34.51,34.54,34.41,34.42,173013.0,33.878,33.9075,33.7799,33.7897,173013.0
2024-04-19 09:50:00,34.41,34.61,34.39,34.59,265383.0,33.7799,33.9762,33.7602,33.9566,265383.0
2024-04-19 10:00:00,34.59,34.61,34.5,34.53,186054.0,33.9566,33.9762,33.8682,33.8977,186054.0
2024-04-19 10:10:00,34.53,34.53,34.42,34.47,182602.0,33.8977,33.8977,33.7897,33.8388,182602.0
2024-04-19 10:20:00,34.48,34.53,34.44,34.53,167138.0,33.8486,33.8977,33.8093,33.8977,167138.0
2024-04-19 10:30:00,34.52,34.55,34.45,34.47,131184.0,33.8879,33.9173,33.8191,33.8388,131184.0
2024-04-19 10:40:00,34.47,34.51,34.46,34.46,159584.0,33.8388,33.878,33.8289,33.8289,159584.0
2024-04-19 10:50:00,34.45,34.47,34.4,34.43,101340.0,33.8191,33.8388,33.77,33.7995,101340.0
2024-04-19 11:00:00,34.43,34.43,34.33,34.36,251328.0,33.7995,33.7995,33.7013,33.7308,251328.0
2024-04-19 11:10:00,34.36,34.41,34.34,34.36,118313.0,33.7308,33.7799,33.7111,33.7308,118313.0
2024-04-19 11:20:00,34.37,34.39,34.3,34.34,95319.0,33.7406,33.7602,33.6719,33.7111,95319.0
2024-04-19 11:30:00,34.34,34.36,34.3,34.33,116834.0,33.7111,33.7308,33.6719,33.7013,116834.0
2024-04-19 11:40:00,34.33,34.33,34.27,34.27,109479.0,33.7013,33.7013,33.6424,33.6424,109479.0
2024-04-19 11:50:00,34.27,34.35,34.27,34.3,169328.0,33.6424,33.721,33.6424,33.6719,169328.0
2024-04-19 12:00:00,34.3,34.34,34.27,34.29,92740.0,33.6719,33.7111,33.6424,33.6621,92740.0
2024-04-19 12:10:00,34.28,34.29,34.23,34.27,96725.0,33.6522,33.6621,33.6032,33.6424,96725.0
2024-04-19 12:20:00,34.27,34.32,34.26,34.28,93169.0,33.6424,33.6915,33.6326,33.6522,93169.0
2024-04-19 12:30:00,34.27,34.31,34.26,34.27,69531.0,33.6424,33.6817,33.6326,33.6424,69531.0
2024-04-19 12:40:00,34.27,34.37,34.27,34.37,61789.0,33.6424,33.7406,33.6424,33.7406,61789.0
2024-04-19 12:50:00,34.37,34.41,34.35,34.39,180716.0,33.7406,33.7799,33.721,33.7602,180716.0
2024-04-19 13:00:00,34.39,34.46,34.37,34.41,209768.0,33.7602,33.8289,33.7406,33.7799,209768.0
2024-04-19 13:10:00,34.41,34.43,34.36,34.4,186561.0,33.7799,33.7995,33.7308,33.77,186561.0
2024-04-19 13:20:00,34.39,34.41,34.34,34.34,64792.0,33.7602,33.7799,33.7111,33.7111,64792.0
2024-04-19 13:30:00,34.34,34.4,34.34,34.39,136597.0,33.7111,33.77,33.7111,33.7602,136597.0
2024-04-19 13:40:00,34.39,34.4,34.36,34.39,109828.0,33.7602,33.77,33.7308,33.7602,109828.0
2024-04-19 13:50:00,34.39,34.42,34.36,34.37,107937.0,33.7602,33.7897,33.7308,33.7406,107937.0
2024-04-19 14:00:00,34.37,34.37,34.29,34.33,127537.0,33.7406,33.7406,33.6621,33.7013,127537.0
2024-04-19 14:10:00,34.32,34.33,34.27,34.31,131079.0,33.6915,33.7013,33.6424,33.6817,131079.0
2024-04-19 14:20:00,34.31,34.33,34.27,34.27,118936.0,33.6817,33.7013,33.6424,33.6424,118936.0
2024-04-19 14:30:00,34.27,34.31,34.24,34.25,94685.0,33.6424,33.6817,33.613,33.6228,94685.0
2024-04-19 14:40:00,34.24,34.26,34.21,34.25,151292.0,33.613,33.6326,33.5835,33.6228,151292.0
2024-04-19 14:50:00,34.25,34.28,34.21,34.26,114950.0,33.6228,33.6522,33.5835,33.6326,114950.0
2024-04-19 15:00:00,34.26,34.33,34.24,34.31,225396.0,33.6326,33.7013,33.613,33.6817,225396.0
2024-04-19 15:10:00,34.31,34.34,34.27,34.27,185815.0,33.6817,33.7111,33.6424,33.6424,185815.0
2024-04-19 15:20:00,34.27,34.29,34.22,34.26,218936.0,33.6424,33.6621,33.5933,33.6326,218936.0
2024-04-19 15:30:00,34.25,34.28,34.2,34.26,324527.0,33.6228,33.6522,33.5737,33.6326,324527.0
2024-04-19 15:40:00,34.26,34.29,34.21,34.27,433398.0,33.6326,33.6621,33.5835,33.6424,433398.0
2024-04-19 15:50:00,34.27,34.38,34.25,34.34,2272338.0,33.6424,33.7504,33.6228,33.7111,2272338.0
2024-04-22 09:30:00,34.56,34.62,34.35,34.4,257124.0,33.9271,33.986,33.721,33.77,257124.0
2024-04-22 09:40:00,34.4,34.4,34.22,34.24,164162.0,33.77,33.77,33.5933,33.613,164162.0
2024-04-22 09:50:00,34.25,34.4,34.24,34.39,194097.0,33.6228,33.77,33.613,33.7602,194097.0
2024-04-22 10:00:00,34.39,34.4,34.27,34.36,207027.0,33.7602,33.77,33.6424,33.7308,207027.0
2024-04-22 10:10:00,34.36,34.42,34.32,34.36,414388.0,33.7308,33.7897,33.6915,33.7308,414388.0
2024-04-22 10:20:00,34.37,34.44,34.36,34.4,263073.0,33.7406,33.8093,33.7308,33.77,263073.0
2024-04-22 10:30:00,34.41,34.44,34.36,34.44,185077.0,33.7799,33.8093,33.7308,33.8093,185077.0
2024-04-22 10:40:00,34.44,34.51,34.41,34.45,244695.0,33.8093,33.878,33.7799,33.8191,244695.0
2024-04-22 10:50:00,34.45,34.47,34.43,34.45,210162.0,33.8191,33.8388,33.7995,33.8191,210162.0
2024-04-22 11:00:00,34.44,34.45,34.38,34.41,211386.0,33.8093,33.8191,33.7504,33.7799,211386.0
2024-04-22 11:10:00,34.41,34.42,34.36,34.4,120366.0,33.7799,33.7897,33.7308,33.77,120366.0
2024-04-22 11:20:00,34.4,34.44,34.38,34.41,182503.0,33.77,33.8093,33.7504,33.7799,182503.0
2024-04-22 11:30:00,34.41,34.45,34.38,34.43,242270.0,33.7799,33.8191,33.7504,33.7995,242270.0
2024-04-22 11:40:00,34.43,34.44,34.38,34.4,121579.0,33.7995,33.8093,33.7504,33.77,121579.0
2024-04-22 11:50:00,34.4,34.42,34.38,34.41,131666.0,33.77,33.7897,33.7504,33.7799,131666.0
2024-04-22 12:00:00,34.41,34.44,34.39,34.42,156235.0,33.7799,33.8093,33.7602,33.7897,156235.0
2024-04-22 12:10:00,34.43,34.48,34.42,34.46,161371.0,33.7995,33.8486,33.7897,33.8289,161371.0
2024-04-22 12:20:00,34.45,34.46,34.4,34.41,228296.0,33.8191,33.8289,33.77,33.7799,228296.0
2024-04-22 12:30:00,34.41,34.43,34.39,34.43,117368.0,33.7799,33.7995,33.7602,33.7995,117368.0
2024-04-22 12:40:00,34.43,34.45,34.41,34.45,166461.0,33.7995,33.8191,33.7799,33.8191,166461.0
2024-04-22 12:50:00,34.45,34.48,34.43,34.45,180283.0,33.8191,33.8486,33.7995,33.8191,180283.0
2024-04-22 13:00:00,34.46,34.51,34.45,34.5,141337.0,33.8289,33.878,33.8191,33.8682,141337.0
2024-04-22 13:10:00,34.49,34.5,34.47,34.48,231568.0,33.8584,33.8682,33.8388,33.8486,231568.0
2024-04-22 13:20:00,34.48,34.6,34.48,34.59,171171.0,33.8486,33.9664,33.8486,33.9566,171171.0
2024-04-22 13:30:00,34.58,34.62,34.54,34.58,255266.0,33.9468,33.986,33.9075,33.9468,255266.0
2024-04-22 13:40:00,34.58,34.68,34.57,34.68,133693.0,33.9468,34.0449,33.9369,34.0449,133693.0
2024-04-22 13:50:00,34.68,34.76,34.66,34.7,171942.0,34.0449,34.1235,34.0253,34.0646,171942.0
2024-04-22 14:00:00,34.7,34.73,34.67,34.68,191970.0,34.0646,34.094,34.0351,34.0449,191970.0
2024-04-22 14:10:00,34.68,34.72,34.64,34.7,354761.0,34.0449,34.0842,34.0057,34.0646,354761.0
2024-04-22 14:20:00,34.7,34.75,34.7,34.73,229705.0,34.0646,34.1136,34.0646,34.094,229705.0
2024-04-22 14:30:00,34.73,34.76,34.7,34.73,383982.0,34.094,34.1235,34.0646,34.094,383982.0
2024-04-22 14:40:00,34.73,34.74,34.68,34.69,146248.0,34.094,34.1038,34.0449,34.0547,146248.0
2024-04-22 14:50:00,34.69,34.73,34.67,34.72,238330.0,34.0547,34.094,34.0351,34.0842,238330.0
2024-04-22 15:00:00,34.72,34.72,34.67,34.68,198952.0,34.0842,34.0842,34.0351,34.0449,198952.0
2024-04-22 15:10:00,34.68,34.7,34.66,34.67,172800.0,34.0449,34.0646,34.0253,34.0351,172800.0
2024-04-22 15:20:00,34.66,34.69,34.64,34.68,354781.0,34.0253,34.0547,34.0057,34.0449,354781.0
2024-04-22 15:30:00,34.68,34.68,34.6,34.64,286965.0,34.0449,34.0449,33.9664,34.0057,286965.0
2024-04-22 15:40:00,34.64,34.66,34.61,34.65,443438.0,34.0057,34.0253,33.9762,34.0155,443438.0
2024-04-22 15:50:00,34.64,34.67,34.59,34.62,1798085.0,34.0057,34.0351,33.9566,33.986,1798085.0
2024-04-23 09:30:00,34.62,34.66,34.52,34.57,178482.0,33.986,34.0253,33.8879,33.9369,178482.0
2024-04-23 09:40:00,34.57,34.66,34.54,34.62,152548.0,33.9369,34.0253,33.9075,33.986,152548.0
2024-04-23 09:50:00,34.62,34.63,34.54,34.54,313545.0,33.986,33.9958,33.9075,33.9075,313545.0
2024-04-23 10:00:00,34.55,34.63,34.52,34.63,379181.0,33.9173,33.9958,33.8879,33.9958,379181.0
2024-04-23 10:10:00,34.63,34.65,34.55,34.59,1155775.0,33.9958,34.0155,33.9173,33.9566,1155775.0
2024-04-23 10:20:00,34.6,34.63,34.54,34.62,424702.0,33.9664,33.9958,33.9075,33.986,424702.0
2024-04-23 10:30:00,34.62,34.66,34.57,34.6,312286.0,33.986,34.0253,33.9369,33.9664,312286.0
2024-04-23 10:40:00,34.59,34.61,34.5,34.54,259911.0,33.9566,33.9762,33.8682,33.9075,259911.0
2024-04-23 10:50:00,34.54,34.62,34.53,34.61,200758.0,33.9075,33.986,33.8977,33.9762,200758.0
2024-04-23 11:00:00,34.61,34.62,34.54,34.55,170846.0,33.9762,33.986,33.9075,33.9173,170846.0
2024-04-23 11:10:00,34.55,34.62,34.54,34.61,249366.0,33.9173,33.986,33.9075,33.9762,249366.0
2024-04-23 11:20:00,34.61,34.67,34.58,34.66,198746.0,33.9762,34.0351,33.9468,34.0253,198746.0
2024-04-23 11:30:00,34.66,34.69,34.63,34.68,187069.0,34.0253,34.0547,33.9958,34.0449,187069.0
2024-04-23 11:40:00,34.68,34.71,34.64,34.66,167678.0,34.0449,34.0744,34.0057,34.0253,167678.0
2024-04-23 11:50:00,34.65,34.68,34.64,34.65,87467.0,34.0155,34.0449,34.0057,34.0155,87467.0
2024-04-23 12:00:00,34.66,34.66,34.63,34.66,107358.0,34.0253,34.0253,33.9958,34.0253,107358.0
2024-04-23 12:10:00,34.65,34.66,34.61,34.65,127551.0,34.0155,34.0253,33.9762,34.0155,127551.0
2024-04-23 12:20:00,34.66,34.67,34.64,34.66,98790.0,34.0253,34.0351,34.0057,34.0253,98790.0
2024-04-23 12:30:00,34.66,34.74,34.66,34.74,153935.0,34.0253,34.1038,34.0253,34.1038,153935.0
2024-04-23 12:40:00,34.74,34.79,34.73,34.77,269783.0,34.1038,34.1529,34.094,34.1333,269783.0
2024-04-23 12:50:00,34.77,34.81,34.76,34.79,206253.0,34.1333,34.1725,34.1235,34.1529,206253.0
2024-04-23 13:00:00,34.79,34.88,34.77,34.84,412911.0,34.1529,34.2413,34.1333,34.202,412911.0
2024-04-23 13:10:00,34.85,34.87,34.82,34.87,156035.0,34.2118,34.2314,34.1824,34.2314,156035.0
2024-04-23 13:20:00,34.87,34.91,34.86,34.89,268599.0,34.2314,34.2707,34.2216,34.2511,268599.0
2024-04-23 13:30:00,34.89,34.9,34.86,34.87,196994.0,34.2511,34.2609,34.2216,34.2314,196994.0
2024-04-23 13:40:00,34.87,34.94,34.86,34.94,180377.0,34.2314,34.3002,34.2216,34.3002,180377.0
2024-04-23 13:50:00,34.94,34.97,34.92,34.93,355709.0,34.3002,34.3296,34.2805,34.2903,355709.0
2024-04-23 14:00:00,34.94,34.94,34.9,34.91,301158.0,34.3002,34.3002,34.2609,34.2707,301158.0
2024-04-23 14:10:00,34.91,34.93,34.87,34.91,236666.0,34.2707,34.2903,34.2314,34.2707,236666.0
2024-04-23 14:20:00,34.91,34.91,34.79,34.88,263543.0,34.2707,34.2707,34.1529,34.2413,263543.0
2024-04-23 14:30:00,34.88,34.89,34.84,34.86,221181.0,34.2413,34.2511,34.202,34.2216,221181.0
2024-04-23 14:40:00,34.86,34.88,34.83,34.84,293948.0,34.2216,34.2413,34.1922,34.202,293948.0
2024-04-23 14:50:00,34.84,34.87,34.82,34.84,173450.0,34.202,34.2314,34.1824,34.202,173450.0
2024-04-23 15:00:00,34.84,34.85,34.8,34.81,223125.0,34.202,34.2118,34.1627,34.1725,223125.0
2024-04-23 15:10:00,34.8,34.84,34.8,34.82,155188.0,34.1627,34.202,34.1627,34.1824,155188.0
2024-04-23 15:20:00,34.81,34.82,34.76,34.78,390928.0,34.1725,34.1824,34.1235,34.1431,390928.0
2024-04-23 15:30:00,34.77,34.78,34.72,34.73,253671.0,34.1333,34.1431,34.0842,34.094,253671.0
2024-04-23 15:40:00,34.72,34.81,34.72,34.8,405180.0,34.0842,34.1725,34.0842,34.1627,405180.0
2024-04-23 15:50:00,34.8,34.82,34.68,34.7,1787143.0,34.1627,34.1824,34.0449,34.0646,1787143.0
2024-04-24 09:30:00,34.43,34.43,34.02,34.17,783634.0,33.7995,33.7995,33.397,33.5443,783634.0
2024-04-24 09:40:00,34.16,34.2,33.82,33.94,509228.0,33.5344,33.5737,33.2007,33.3185,509228.0
2024-04-24 09:50:00,33.94,34.16,33.9,34.02,573354.0,33.3185,33.5344,33.2792,33.397,573354.0
2024-04-24 10:00:00,34.02,34.05,33.94,34.02,360583.0,33.397,33.4265,33.3185,33.397,360583.0
2024-04-24 10:10:00,34.02,34.03,33.8,33.85,875749.0,33.397,33.4068,33.181,33.2301,875749.0
2024-04-24 10:20:00,33.86,33.91,33.76,33.79,357047.0,33.2399,33.289,33.1418,33.1712,357047.0
2024-04-24 10:30:00,33.79,33.87,33.62,33.63,819539.0,33.1712,33.2498,33.0043,33.0141,819539.0
2024-04-24 10:40:00,33.63,33.76,33.6,33.68,393615.0,33.0141,33.1418,32.9847,33.0632,393615.0
2024-04-24 10:50:00,33.68,33.71,33.63,33.66,365682.0,33.0632,33.0927,33.0141,33.0436,365682.0
2024-04-24 11:00:00,33.67,33.78,33.66,33.7,309739.0,33.0534,33.1614,33.0436,33.0829,309739.0
2024-04-24 11:10:00,33.7,33.73,33.66,33.68,142080.0,33.0829,33.1123,33.0436,33.0632,142080.0
2024-04-24 11:20:00,33.68,33.72,33.63,33.7,208400.0,33.0632,33.1025,33.0141,33.0829,208400.0
2024-04-24 11:30:00,33.7,33.71,33.62,33.66,157048.0,33.0829,33.0927,33.0043,33.0436,157048.0
2024-04-24 11:40:00,33.66,33.7,33.57,33.64,278490.0,33.0436,33.0829,32.9552,33.024,278490.0
2024-04-24 11:50:00,33.65,33.67,33.58,33.66,125477.0,33.0338,33.0534,32.9651,33.0436,125477.0
2024-04-24 12:00:00,33.66,33.68,33.56,33.58,435403.0,33.0436,33.0632,32.9454,32.9651,435403.0
2024-04-24 12:10:00,33.58,33.59,33.49,33.51,148112.0,32.9651,32.9749,32.8767,32.8963,148112.0
2024-04-24 12:20:00,33.51,33.56,33.48,33.55,299465.0,32.8963,32.9454,32.8669,32.9356,299465.0
2024-04-24 12:30:00,33.55,33.57,33.44,33.45,231902.0,32.9356,32.9552,32.8276,32.8374,231902.0
2024-04-24 12:40:00,33.45,33.49,33.41,33.45,248271.0,32.8374,32.8767,32.7982,32.8374,248271.0
2024-04-24 12:50:00,33.45,33.5,33.43,33.5,159874.0,32.8374,32.8865,32.8178,32.8865,159874.0
2024-04-24 13:00:00,33.5,33.58,33.49,33.57,252506.0,32.8865,32.9651,32.8767,32.9552,252506.0
2024-04-24 13:10:00,33.57,33.64,33.55,33.62,317576.0,32.9552,33.024,32.9356,33.0043,317576.0
2024-04-24 13:20:00,33.62,33.64,33.57,33.59,2461626.0,33.0043,33.024,32.9552,32.9749,2461626.0
2024-04-24 13:30:00,33.6,33.76,33.59,33.7,413101.0,32.9847,33.1418,32.9749,33.0829,413101.0
2024-04-24 13:40:00,33.7,33.76,33.69,33.71,696551.0,33.0829,33.1418,33.073,33.0927,696551.0
2024-04-24 13:50:00,33.7,33.81,33.69,33.81,465497.0,33.0829,33.1909,33.073,33.1909,465497.0
2024-04-24 14:00:00,33.81,33.83,33.73,33.77,331702.0,33.1909,33.2105,33.1123,33.1516,331702.0
2024-04-24 14:10:00,33.77,33.79,33.74,33.77,310290.0,33.1516,33.1712,33.1221,33.1516,310290.0
2024-04-24 14:20:00,33.77,33.78,33.71,33.72,154935.0,33.1516,33.1614,33.0927,33.1025,154935.0
2024-04-24 14:30:00,33.72,33.75,33.69,33.73,370715.0,33.1025,33.132,33.073,33.1123,370715.0
2024-04-24 14:40:00,33.73,33.75,33.71,33.72,302999.0,33.1123,33.132,33.0927,33.1025,302999.0
2024-04-24 14:50:00,33.72,33.72,33.65,33.66,144961.0,33.1025,33.1025,33.0338,33.0436,144961.0
2024-04-24 15:00:00,33.66,33.71,33.64,33.67,282524.0,33.0436,33.0927,33.024,33.0534,282524.0
2024-04-24 15:10:00,33.66,33.68,33.62,33.68,298475.0,33.0436,33.0632,33.0043,33.0632,298475.0
2024-04-24 15:20:00,33.68,33.68,33.62,33.66,413722.0,33.0632,33.0632,33.0043,33.0436,413722.0
2024-04-24 15:30:00,33.66,33.7,33.64,33.68,435912.0,33.0436,33.0829,33.024,33.0632,435912.0
2024-04-24 15:40:00,33.68,33.69,33.65,33.66,511383.0,33.0632,33.073,33.0338,33.0436,511383.0
2024-04-24 15:50:00,33.66,33.74,33.62,33.65,2629136.0,33.0436,33.1221,33.0043,33.0338,2629136.0
2024-04-25 09:30:00,33.81,34.2,33.81,34.01,842341.0,33.1909,33.5737,33.1909,33.3872,842341.0
2024-04-25 09:40:00,34.01,34.02,33.8,33.87,365672.0,33.3872,33.397,33.181,33.2498,365672.0
2024-04-25 09:50:00,33.86,33.98,33.82,33.95,219148.0,33.2399,33.3577,33.2007,33.3283,219148.0
2024-04-25 10:00:00,33.97,33.97,33.83,33.87,210538.0,33.3479,33.3479,33.2105,33.2498,210538.0
2024-04-25 10:10:00,33.87,33.9,33.73,33.86,362124.0,33.2498,33.2792,33.1123,33.2399,362124.0
2024-04-25 10:20:00,33.86,33.88,33.82,33.86,167451.0,33.2399,33.2596,33.2007,33.2399,167451.0
2024-04-25 10:30:00,33.86,33.86,33.79,33.8,160572.0,33.2399,33.2399,33.1712,33.181,160572.0
2024-04-25 10:40:00,33.8,33.81,33.71,33.75,160028.0,33.181,33.1909,33.0927,33.132,160028.0
2024-04-25 10:50:00,33.75,33.76,33.68,33.7,217300.0,33.132,33.1418,33.0632,33.0829,217300.0
2024-04-25 11:00:00,33.69,33.75,33.64,33.7,272829.0,33.073,33.132,33.024,33.0829,272829.0
2024-04-25 11:10:00,33.7,33.77,33.68,33.77,163189.0,33.0829,33.1516,33.0632,33.1516,163189.0
2024-04-25 11:20:00,33.77,33.79,33.75,33.76,138713.0,33.1516,33.1712,33.132,33.1418,138713.0
2024-04-25 11:30:00,33.76,33.83,33.74,33.83,121200.0,33.1418,33.2105,33.1221,33.2105,121200.0
2024-04-25 11:40:00,33.83,33.84,33.75,33.76,119893.0,33.2105,33.2203,33.132,33.1418,119893.0
2024-04-25 11:50:00,33.76,33.82,33.75,33.8,120814.0,33.1418,33.2007,33.132,33.181,120814.0
2024-04-25 12:00:00,33.8,33.84,33.78,33.83,143212.0,33.181,33.2203,33.1614,33.2105,143212.0
2024-04-25 12:10:00,33.83,33.87,33.81,33.85,91258.0,33.2105,33.2498,33.1909,33.2301,91258.0
2024-04-25 12:20:00,33.85,33.91,33.84,33.9,150871.0,33.2301,33.289,33.2203,33.2792,150871.0
2024-04-25 12:30:00,33.91,33.91,33.85,33.87,142534.0,33.289,33.289,33.2301,33.2498,142534.0
2024-04-25 12:40:00,33.87,33.9,33.85,33.88,123383.0,33.2498,33.2792,33.2301,33.2596,123383.0
2024-04-25 12:50:00,33.88,33.96,33.86,33.94,310838.0,33.2596,33.3381,33.2399,33.3185,310838.0
2024-04-25 13:00:00,33.95,33.96,33.9,33.92,128783.0,33.3283,33.3381,33.2792,33.2988,128783.0
2024-04-25 13:10:00,33.91,33.96,33.89,33.94,218049.0,33.289,33.3381,33.2694,33.3185,218049.0
2024-04-25 13:20:00,33.95,33.95,33.91,33.95,140685.0,33.3283,33.3283,33.289,33.3283,140685.0
2024-04-25 13:30:00,33.94,34.01,33.93,34.0,161841.0,33.3185,33.3872,33.3087,33.3774,161841.0
2024-04-25 13:40:00,34.0,34.07,33.98,34.06,314834.0,33.3774,33.4461,33.3577,33.4363,314834.0
2024-04-25 13:50:00,34.07,34.12,34.06,34.1,199159.0,33.4461,33.4952,33.4363,33.4755,199159.0
2024-04-25 14:00:00,34.09,34.1,34.04,34.05,171182.0,33.4657,33.4755,33.4166,33.4265,171182.0
2024-04-25 14:10:00,34.04,34.06,34.02,34.05,125441.0,33.4166,33.4363,33.397,33.4265,125441.0
2024-04-25 14:20:00,34.05,34.06,33.98,33.98,161411.0,33.4265,33.4363,33.3577,33.3577,161411.0
2024-04-25 14:30:00,33.98,34.04,33.98,34.04,174300.0,33.3577,33.4166,33.3577,33.4166,174300.0
2024-04-25 14:40:00,34.04,34.06,34.01,34.02,181218.0,33.4166,33.4363,33.3872,33.397,181218.0
2024-04-25 14:50:00,34.02,34.05,34.01,34.04,230955.0,33.397,33.4265,33.3872,33.4166,230955.0
2024-04-25 15:00:00,34.04,34.1,34.03,34.07,214645.0,33.4166,33.4755,33.4068,33.4461,214645.0
2024-04-25 15:10:00,34.07,34.1,34.05,34.08,261015.0,33.4461,33.4755,33.4265,33.4559,261015.0
2024-04-25 15:20:00,34.07,34.12,34.07,34.09,234275.0,33.4461,33.4952,33.4461,33.4657,234275.0
2024-04-25 15:30:00,34.09,34.09,34.0,34.02,243701.0,33.4657,33.4657,33.3774,33.397,243701.0
2024-04-25 15:40:00,34.03,34.03,33.96,33.96,237110.0,33.4068,33.4068,33.3381,33.3381,237110.0
2024-04-25 15:50:00,33.96,34.03,33.94,34.03,1288582.0,33.3381,33.4068,33.3185,33.4068,1288582.0
2024-04-26 09:30:00,33.64,34.0,33.57,33.94,340026.0,33.024,33.3774,32.9552,33.3185,340026.0
2024-04-26 09:40:00,33.94,34.0,33.92,33.98,212377.0,33.3185,33.3774,33.2988,33.3577,212377.0
2024-04-26 09:50:00,33.98,34.02,33.95,33.97,216012.0,33.3577,33.397,33.3283,33.3479,216012.0
2024-04-26 10:00:00,33.97,34.05,33.93,34.02,136281.0,33.3479,33.4265,33.3087,33.397,136281.0
2024-04-26 10:10:00,34.02,34.13,34.0,34.1,334808.0,33.397,33.505,33.3774,33.4755,334808.0
2024-04-26 10:20:00,34.09,34.11,34.03,34.05,102982.0,33.4657,33.4854,33.4068,33.4265,102982.0
2024-04-26 10:30:00,34.05,34.06,33.97,34.04,193382.0,33.4265,33.4363,33.3479,33.4166,193382.0
2024-04-26 10:40:00,34.04,34.08,34.02,34.02,164920.0,33.4166,33.4559,33.397,33.397,164920.0
2024-04-26 10:50:00,34.02,34.03,33.95,33.97,117776.0,33.397,33.4068,33.3283,33.3479,117776.0
2024-04-26 11:00:00,33.97,34.01,33.94,33.95,102539.0,33.3479,33.3872,33.3185,33.3283,102539.0
2024-04-26 11:10:00,33.96,33.98,33.92,33.96,152802.0,33.3381,33.3577,33.2988,33.3381,152802.0
2024-04-26 11:20:00,33.97,33.97,33.89,33.93,109755.0,33.3479,33.3479,33.2694,33.3087,109755.0
2024-04-26 11:30:00,33.94,33.95,33.89,33.94,86401.0,33.3185,33.3283,33.2694,33.3185,86401.0
2024-04-26 11:40:00,33.94,33.98,33.91,33.94,161039.0,33.3185,33.3577,33.289,33.3185,161039.0
2024-04-26 11:50:00,33.95,33.98,33.94,33.95,80956.0,33.3283,33.3577,33.3185,33.3283,80956.0
2024-04-26 12:00:00,33.95,33.97,33.94,33.95,87867.0,33.3283,33.3479,33.3185,33.3283,87867.0
2024-04-26 12:10:00,33.95,33.97,33.93,33.95,103196.0,33.3283,33.3479,33.3087,33.3283,103196.0
2024-04-26 12:20:00,33.95,33.95,33.9,33.91,61409.0,33.3283,33.3283,33.2792,33.289,61409.0
2024-04-26 12:30:00,33.91,33.93,33.9,33.91,83438.0,33.289,33.3087,33.2792,33.289,83438.0
2024-04-26 12:40:00,33.91,33.93,33.9,33.91,74891.0,33.289,33.3087,33.2792,33.289,74891.0
2024-04-26 12:50:00,33.92,33.94,33.9,33.94,64094.0,33.2988,33.3185,33.2792,33.3185,64094.0
2024-04-26 13:00:00,33.94,34.0,33.92,33.97,100176.0,33.3185,33.3774,33.2988,33.3479,100176.0
2024-04-26 13:10:00,33.97,34.0,33.95,33.97,111117.0,33.3479,33.3774,33.3283,33.3479,111117.0
2024-04-26 13:20:00,33.97,34.01,33.96,33.99,133199.0,33.3479,33.3872,33.3381,33.3676,133199.0
2024-04-26 13:30:00,34.0,34.04,33.98,34.02,188000.0,33.3774,33.4166,33.3577,33.397,188000.0
2024-04-26 13:40:00,34.02,34.06,34.0,34.05,178402.0,33.397,33.4363,33.3774,33.4265,178402.0
2024-04-26 13:50:00,34.05,34.11,34.03,34.09,181615.0,33.4265,33.4854,33.4068,33.4657,181615.0
2024-04-26 14:00:00,34.09,34.13,34.06,34.13,175753.0,33.4657,33.505,33.4363,33.505,175753.0
2024-04-26 14:10:00,34.12,34.16,34.1,34.13,165525.0,33.4952,33.5344,33.4755,33.505,165525.0
2024-04-26 14:20:00,34.13,34.13,34.08,34.11,133643.0,33.505,33.505,33.4559,33.4854,133643.0
2024-04-26 14:30:00,34.11,34.14,34.09,34.12,135417.0,33.4854,33.5148,33.4657,33.4952,135417.0
2024-04-26 14:40:00,34.12,34.17,34.1,34.12,185258.0,33.4952,33.5443,33.4755,33.4952,185258.0
2024-04-26 14:50:00,34.12,34.16,34.1,34.14,193224.0,33.4952,33.5344,33.4755,33.5148,193224.0
2024-04-26 15:00:00,34.14,34.15,34.11,34.14,184666.0,33.5148,33.5246,33.4854,33.5148,184666.0
2024-04-26 15:10:00,34.14,34.17,34.11,34.13,238677.0,33.5148,33.5443,33.4854,33.505,238677.0
2024-04-26 15:20:00,34.13,34.14,34.07,34.08,262233.0,33.505,33.5148,33.4461,33.4559,262233.0
2024-04-26 15:30:00,34.08,34.14,34.06,34.07,341852.0,33.4559,33.5148,33.4363,33.4461,341852.0
2024-04-26 15:40:00,34.07,34.11,34.05,34.09,451519.0,33.4461,33.4854,33.4265,33.4657,451519.0
2024-04-26 15:50:00,34.08,34.09,33.95,33.95,1349663.0,33.4559,33.4657,33.3283,33.3283,1349663.0
2024-04-29 09:30:00,33.89,34.16,33.89,34.13,263295.0,33.2694,33.5344,33.2694,33.505,263295.0
2024-04-29 09:40:00,34.13,34.14,34.0,34.01,218883.0,33.505,33.5148,33.3774,33.3872,218883.0
2024-04-29 09:50:00,34.0,34.04,33.96,33.96,215391.0,33.3774,33.4166,33.3381,33.3381,215391.0
2024-04-29 10:00:00,33.97,34.03,33.93,33.95,308133.0,33.3479,33.4068,33.3087,33.3283,308133.0
2024-04-29 10:10:00,33.95,34.13,33.95,34.11,207662.0,33.3283,33.505,33.3283,33.4854,207662.0
2024-04-29 10:20:00,34.12,34.13,34.01,34.04,327871.0,33.4952,33.505,33.3872,33.4166,327871.0
2024-04-29 10:30:00,34.04,34.04,33.96,33.97,292391.0,33.4166,33.4166,33.3381,33.3479,292391.0
2024-04-29 10:40:00,33.97,33.97,33.9,33.91,246238.0,33.3479,33.3479,33.2792,33.289,246238.0
2024-04-29 10:50:00,33.9,33.91,33.85,33.86,263699.0,33.2792,33.289,33.2301,33.2399,263699.0
2024-04-29 11:00:00,33.86,33.93,33.85,33.9,254777.0,33.2399,33.3087,33.2301,33.2792,254777.0
2024-04-29 11:10:00,33.89,33.97,33.88,33.97,246839.0,33.2694,33.3479,33.2596,33.3479,246839.0
2024-04-29 11:20:00,33.97,34.02,33.94,33.98,150101.0,33.3479,33.397,33.3185,33.3577,150101.0
2024-04-29 11:30:00,33.99,34.03,33.98,33.99,94096.0,33.3676,33.4068,33.3577,33.3676,94096.0
2024-04-29 11:40:00,34.0,34.02,33.96,33.96,81692.0,33.3774,33.397,33.3381,33.3381,81692.0
2024-04-29 11:50:00,33.97,33.99,33.95,33.98,142441.0,33.3479,33.3676,33.3283,33.3577,142441.0
2024-04-29 12:00:00,33.98,34.0,33.96,33.98,107856.0,33.3577,33.3774,33.3381,33.3577,107856.0
2024-04-29 12:10:00,33.98,34.01,33.97,33.98,109006.0,33.3577,33.3872,33.3479,33.3577,109006.0
2024-04-29 12:20:00,33.98,33.99,33.95,33.97,171797.0,33.3577,33.3676,33.3283,33.3479,171797.0
2024-04-29 12:30:00,33.97,33.98,33.94,33.96,163313.0,33.3479,33.3577,33.3185,33.3381,163313.0
2024-04-29 12:40:00,33.95,33.96,33.91,33.91,135685.0,33.3283,33.3381,33.289,33.289,135685.0
2024-04-29 12:50:00,33.91,33.92,33.88,33.9,138617.0,33.289,33.2988,33.2596,33.2792,138617.0
2024-04-29 13:00:00,33.89,33.9,33.87,33.89,112320.0,33.2694,33.2792,33.2498,33.2694,112320.0
2024-04-29 13:10:00,33.89,33.93,33.87,33.92,154211.0,33.2694,33.3087,33.2498,33.2988,154211.0
2024-04-29 13:20:00,33.92,33.93,33.87,33.88,143058.0,33.2988,33.3087,33.2498,33.2596,143058.0
2024-04-29 13:30:00,33.88,33.9,33.86,33.89,132671.0,33.2596,33.2792,33.2399,33.2694,132671.0
2024-04-29 13:40:00,33.9,33.93,33.89,33.9,206275.0,33.2792,33.3087,33.2694,33.2792,206275.0
2024-04-29 13:50:00,33.9,33.93,33.88,33.88,124223.0,33.2792,33.3087,33.2596,33.2596,124223.0
2024-04-29 14:00:00,33.88,33.91,33.86,33.9,134355.0,33.2596,33.289,33.2399,33.2792,134355.0
2024-04-29 14:10:00,33.9,33.91,33.88,33.9,147010.0,33.2792,33.289,33.2596,33.2792,147010.0
2024-04-29 14:20:00,33.9,33.92,33.87,33.88,430499.0,33.2792,33.2988,33.2498,33.2596,430499.0
2024-04-29 14:30:00,33.88,33.88,33.8,33.82,187593.0,33.2596,33.2596,33.181,33.2007,187593.0
2024-04-29 14:40:00,33.82,33.85,33.82,33.84,116035.0,33.2007,33.2301,33.2007,33.2203,116035.0
2024-04-29 14:50:00,33.84,33.85,33.83,33.84,120924.0,33.2203,33.2301,33.2105,33.2203,120924.0
2024-04-29 15:00:00,33.84,33.84,33.75,33.78,228620.0,33.2203,33.2203,33.132,33.1614,228620.0
2024-04-29 15:10:00,33.79,33.82,33.78,33.8,180784.0,33.1712,33.2007,33.1614,33.181,180784.0
2024-04-29 15:20:00,33.8,33.82,33.78,33.8,206015.0,33.181,33.2007,33.1614,33.181,206015.0
2024-04-29 15:30:00,33.8,33.8,33.75,33.8,271663.0,33.181,33.181,33.132,33.181,271663.0
2024-04-29 15:40:00,33.8,33.86,33.79,33.86,383562.0,33.181,33.2399,33.1712,33.2399,383562.0
2024-04-29 15:50:00,33.86,33.97,33.85,33.95,1412897.0,33.2399,33.3479,33.2301,33.3283,1412897.0
2024-04-30 09:30:00,33.88,33.97,33.79,33.82,763871.0,33.2596,33.3479,33.1712,33.2007,763871.0
2024-04-30 09:40:00,33.81,33.83,33.55,33.6,734111.0,33.1909,33.2105,32.9356,32.9847,734111.0
2024-04-30 09:50:00,33.59,33.73,33.55,33.55,445806.0,32.9749,33.1123,32.9356,32.9356,445806.0
2024-04-30 10:00:00,33.55,33.7,33.53,33.7,367898.0,32.9356,33.0829,32.916,33.0829,367898.0
2024-04-30 10:10:00,33.7,33.71,33.58,33.66,296560.0,33.0829,33.0927,32.9651,33.0436,296560.0
2024-04-30 10:20:00,33.65,33.66,33.53,33.54,221001.0,33.0338,33.0436,32.916,32.9258,221001.0
2024-04-30 10:30:00,33.54,33.56,33.48,33.55,301238.0,32.9258,32.9454,32.8669,32.9356,301238.0
2024-04-30 10:40:00,33.55,33.57,33.45,33.45,527835.0,32.9356,32.9552,32.8374,32.8374,527835.0
2024-04-30 10:50:00,33.45,33.5,33.43,33.44,337719.0,32.8374,32.8865,32.8178,32.8276,337719.0
2024-04-30 11:00:00,33.44,33.48,33.41,33.43,411470.0,32.8276,32.8669,32.7982,32.8178,411470.0
2024-04-30 11:10:00,33.44,33.53,33.41,33.52,315680.0,32.8276,32.916,32.7982,32.9062,315680.0
2024-04-30 11:20:00,33.52,33.52,33.47,33.51,310828.0,32.9062,32.9062,32.8571,32.8963,310828.0
2024-04-30 11:30:00,33.51,33.57,33.48,33.55,175016.0,32.8963,32.9552,32.8669,32.9356,175016.0
2024-04-30 11:40:00,33.55,33.55,33.46,33.48,223261.0,32.9356,32.9356,32.8473,32.8669,223261.0
2024-04-30 11:50:00,33.48,33.49,33.44,33.48,253665.0,32.8669,32.8767,32.8276,32.8669,253665.0
2024-04-30 12:00:00,33.48,33.51,33.42,33.48,253491.0,32.8669,32.8963,32.808,32.8669,253491.0
2024-04-30 12:10:00,33.48,33.52,33.47,33.52,186560.0,32.8669,32.9062,32.8571,32.9062,186560.0
2024-04-30 12:20:00,33.52,33.54,33.45,33.46,435807.0,32.9062,32.9258,32.8374,32.8473,435807.0
2024-04-30 12:30:00,33.45,33.46,33.39,33.41,174051.0,32.8374,32.8473,32.7785,32.7982,174051.0
2024-04-30 12:40:00,33.41,33.41,33.35,33.36,192871.0,32.7982,32.7982,32.7393,32.7491,192871.0
2024-04-30 12:50:00,33.36,33.43,33.34,33.38,205011.0,32.7491,32.8178,32.7295,32.7687,205011.0
2024-04-30 13:00:00,33.38,33.39,33.34,33.36,137563.0,32.7687,32.7785,32.7295,32.7491,137563.0
2024-04-30 13:10:00,33.37,33.38,33.32,33.36,149944.0,32.7589,32.7687,32.7098,32.7491,149944.0
2024-04-30 13:20:00,33.36,33.37,33.31,33.32,183790.0,32.7491,32.7589,32.7,32.7098,183790.0
2024-04-30 13:30:00,33.32,33.35,33.3,33.34,202936.0,32.7098,32.7393,32.6902,32.7295,202936.0
2024-04-30 13:40:00,33.34,33.37,33.28,33.3,145517.0,32.7295,32.7589,32.6706,32.6902,145517.0
2024-04-30 13:50:00,33.3,33.32,33.28,33.3,237095.0,32.6902,32.7098,32.6706,32.6902,237095.0
2024-04-30 14:00:00,33.31,33.34,33.3,33.32,159184.0,32.7,32.7295,32.6902,32.7098,159184.0
2024-04-30 14:10:00,33.32,33.32,33.27,33.3,148690.0,32.7098,32.7098,32.6607,32.6902,148690.0
2024-04-30 14:20:00,33.3,33.33,33.25,33.27,229044.0,32.6902,32.7196,32.6411,32.6607,229044.0
2024-04-30 14:30:00,33.27,33.3,33.27,33.3,154304.0,32.6607,32.6902,32.6607,32.6902,154304.0
2024-04-30 14:40:00,33.3,33.31,33.26,33.26,259154.0,32.6902,32.7,32.6509,32.6509,259154.0
2024-04-30 14:50:00,33.26,33.29,33.23,33.27,454200.0,32.6509,32.6804,32.6215,32.6607,454200.0
2024-04-30 15:00:00,33.27,33.29,33.26,33.29,214236.0,32.6607,32.6804,32.6509,32.6804,214236.0
2024-04-30 15:10:00,33.29,33.3,33.19,33.2,383856.0,32.6804,32.6902,32.5822,32.592,383856.0
2024-04-30 15:20:00,33.2,33.23,33.16,33.16,235964.0,32.592,32.6215,32.5528,32.5528,235964.0
2024-04-30 15:30:00,33.17,33.2,33.13,33.14,425877.0,32.5626,32.592,32.5233,32.5331,425877.0
2024-04-30 15:40:00,33.15,33.2,33.14,33.19,426144.0,32.5429,32.592,32.5331,32.5822,426144.0
2024-04-30 15:50:00,33.2,33.25,33.14,33.24,1977911.0,32.592,32.6411,32.5331,32.6313,1977911.0
2024-05-01 09:30:00,33.26,33.26,33.07,33.09,280363.0,32.6509,32.6509,32.4644,32.484,280363.0
2024-05-01 09:40:00,33.09,33.09,32.97,33.04,222598.0,32.484,32.484,32.3662,32.435,222598.0
2024-05-01 09:50:00,33.04,33.13,33.0,33.13,114642.0,32.435,32.5233,32.3957,32.5233,114642.0
2024-05-01 10:00:00,33.13,33.14,33.04,33.08,156840.0,32.5233,32.5331,32.435,32.4742,156840.0
2024-05-01 10:10:00,33.08,33.15,33.07,33.13,77457.0,32.4742,32.5429,32.4644,32.5233,77457.0
2024-05-01 10:20:00,33.13,33.14,33.1,33.11,102231.0,32.5233,32.5331,32.4939,32.5037,102231.0
2024-05-01 10:30:00,33.1,33.11,33.02,33.03,285086.0,32.4939,32.5037,32.4153,32.4251,285086.0
2024-05-01 10:40:00,33.04,33.04,32.96,32.98,313571.0,32.435,32.435,32.3564,32.3761,313571.0
2024-05-01 10:50:00,32.99,33.14,32.98,33.14,546350.0,32.3859,32.5331,32.3761,32.5331,546350.0
2024-05-01 11:00:00,33.14,33.14,33.08,33.12,156488.0,32.5331,32.5331,32.4742,32.5135,156488.0
2024-05-01 11:10:00,33.12,33.2,33.11,33.19,228760.0,32.5135,32.592,32.5037,32.5822,228760.0
2024-05-01 11:20:00,33.19,33.2,33.13,33.18,180208.0,32.5822,32.592,32.5233,32.5724,180208.0
2024-05-01 11:30:00,33.18,33.19,33.12,33.12,90519.0,32.5724,32.5822,32.5135,32.5135,90519.0
2024-05-01 11:40:00,33.13,33.18,33.12,33.16,119909.0,32.5233,32.5724,32.5135,32.5528,119909.0
2024-05-01 11:50:00,33.16,33.17,33.14,33.15,69459.0,32.5528,32.5626,32.5331,32.5429,69459.0
2024-05-01 12:00:00,33.14,33.16,33.13,33.14,98132.0,32.5331,32.5528,32.5233,32.5331,98132.0
2024-05-01 12:10:00,33.15,33.27,33.14,33.23,282631.0,32.5429,32.6607,32.5331,32.6215,282631.0
2024-05-01 12:20:00,33.23,33.24,33.19,33.24,110423.0,32.6215,32.6313,32.5822,32.6313,110423.0
2024-05-01 12:30:00,33.25,33.35,33.24,33.34,357194.0,32.6411,32.7393,32.6313,32.7295,357194.0
2024-05-01 12:40:00,33.35,33.38,33.33,33.37,271578.0,32.7393,32.7687,32.7196,32.7589,271578.0
2024-05-01 12:50:00,33.38,33.38,33.3,33.31,87159.0,32.7687,32.7687,32.6902,32.7,87159.0
2024-05-01 13:00:00,33.31,33.32,33.26,33.28,64577.0,32.7,32.7098,32.6509,32.6706,64577.0
2024-05-01 13:10:00,33.27,33.33,33.25,33.3,334967.0,32.6607,32.7196,32.6411,32.6902,334967.0
2024-05-01 13:20:00,33.3,33.37,33.3,33.35,109245.0,32.6902,32.7589,32.6902,32.7393,109245.0
2024-05-01 13:30:00,33.35,33.43,33.34,33.4,216813.0,32.7393,32.8178,32.7295,32.7884,216813.0
2024-05-01 13:40:00,33.4,33.4,33.37,33.37,102584.0,32.7884,32.7884,32.7589,32.7589,102584.0
2024-05-01 13:50:00,33.37,33.38,33.32,33.33,81746.0,32.7589,32.7687,32.7098,32.7196,81746.0
2024-05-01 14:00:00,33.33,33.38,33.3,33.31,190630.0,32.7196,32.7687,32.6902,32.7,190630.0
2024-05-01 14:10:00,33.3,33.31,33.27,33.28,147335.0,32.6902,32.7,32.6607,32.6706,147335.0
2024-05-01 14:20:00,33.27,33.36,33.26,33.36,130984.0,32.6607,32.7491,32.6509,32.7491,130984.0
2024-05-01 14:30:00,33.35,33.37,33.22,33.36,270650.0,32.7393,32.7589,32.6117,32.7491,270650.0
2024-05-01 14:40:00,33.36,33.5,33.34,33.48,249098.0,32.7491,32.8865,32.7295,32.8669,249098.0
2024-05-01 14:50:00,33.49,33.52,33.45,33.47,195778.0,32.8767,32.9062,32.8374,32.8571,195778.0
2024-05-01 15:00:00,33.47,33.5,33.41,33.48,186780.0,32.8571,32.8865,32.7982,32.8669,186780.0
2024-05-01 15:10:00,33.48,33.5,33.45,33.45,180629.0,32.8669,32.8865,32.8374,32.8374,180629.0
2024-05-01 15:20:00,33.45,33.52,33.41,33.46,177694.0,32.8374,32.9062,32.7982,32.8473,177694.0
2024-05-01 15:30:00,33.46,33.47,33.32,33.34,233348.0,32.8473,32.8571,32.7098,32.7295,233348.0
2024-05-01 15:40:00,33.34,33.38,33.29,33.31,390854.0,32.7295,32.7687,32.6804,32.7,390854.0
2024-05-01 15:50:00,33.3,33.31,33.17,33.18,1125310.0,32.6902,32.7,32.5626,32.5724,1125310.0
2024-05-02 09:30:00,33.31,33.45,33.25,33.3,287593.0,32.7,32.8374,32.6411,32.6902,287593.0
2024-05-02 09:40:00,33.29,33.3,33.15,33.2,159345.0,32.6804,32.6902,32.5429,32.592,159345.0
2024-05-02 09:50:00,33.2,33.3,33.2,33.29,108837.0,32.592,32.6902,32.592,32.6804,108837.0
2024-05-02 10:00:00,33.29,33.31,33.17,33.18,141170.0,32.6804,32.7,32.5626,32.5724,141170.0
2024-05-02 10:10:00,33.19,33.27,33.18,33.22,138647.0,32.5822,32.6607,32.5724,32.6117,138647.0
2024-05-02 10:20:00,33.23,33.26,33.19,33.22,154690.0,32.6215,32.6509,32.5822,32.6117,154690.0
2024-05-02 10:30:00,33.21,33.25,33.17,33.22,117609.0,32.6018,32.6411,32.5626,32.6117,117609.0
2024-05-02 10:40:00,33.21,33.23,33.16,33.21,95732.0,32.6018,32.6215,32.5528,32.6018,95732.0
2024-05-02 10:50:00,33.21,33.3,33.2,33.29,92974.0,32.6018,32.6902,32.592,32.6804,92974.0
2024-05-02 11:00:00,33.3,33.34,33.28,33.34,74643.0,32.6902,32.7295,32.6706,32.7295,74643.0
2024-05-02 11:10:00,33.34,33.34,33.25,33.26,100023.0,32.7295,32.7295,32.6411,32.6509,100023.0
2024-05-02 11:20:00,33.26,33.27,33.2,33.22,73114.0,32.6509,32.6607,32.592,32.6117,73114.0
2024-05-02 11:30:00,33.22,33.23,33.19,33.2,58918.0,32.6117,32.6215,32.5822,32.592,58918.0
2024-05-02 11:40:00,33.2,33.28,33.2,33.27,87437.0,32.592,32.6706,32.592,32.6607,87437.0
2024-05-02 11:50:00,33.26,33.3,33.25,33.28,116966.0,32.6509,32.6902,32.6411,32.6706,116966.0
2024-05-02 12:00:00,33.29,33.32,33.28,33.3,118281.0,32.6804,32.7098,32.6706,32.6902,118281.0
2024-05-02 12:10:00,33.3,33.32,33.26,33.27,112584.0,32.6902,32.7098,32.6509,32.6607,112584.0
2024-05-02 12:20:00,33.27,33.34,33.26,33.33,81563.0,32.6607,32.7295,32.6509,32.7196,81563.0
2024-05-02 12:30:00,33.33,33.33,33.27,33.32,63179.0,32.7196,32.7196,32.6607,32.7098,63179.0
2024-05-02 12:40:00,33.33,33.35,33.32,33.35,88302.0,32.7196,32.7393,32.7098,32.7393,88302.0
2024-05-02 12:50:00,33.34,33.36,33.32,33.36,127861.0,32.7295,32.7491,32.7098,32.7491,127861.0
2024-05-02 13:00:00,33.36,33.43,33.36,33.41,75716.0,32.7491,32.8178,32.7491,32.7982,75716.0
2024-05-02 13:10:00,33.41,33.47,33.4,33.43,115369.0,32.7982,32.8571,32.7884,32.8178,115369.0
2024-05-02 13:20:00,33.43,33.49,33.42,33.49,125558.0,32.8178,32.8767,32.808,32.8767,125558.0
2024-05-02 13:30:00,33.49,33.54,33.47,33.52,186712.0,32.8767,32.9258,32.8571,32.9062,186712.0
2024-05-02 13:40:00,33.52,33.58,33.52,33.57,214969.0,32.9062,32.9651,32.9062,32.9552,214969.0
2024-05-02 13:50:00,33.57,33.58,33.51,33.53,110108.0,32.9552,32.9651,32.8963,32.916,110108.0
2024-05-02 14:00:00,33.53,33.6,33.51,33.59,195490.0,32.916,32.9847,32.8963,32.9749,195490.0
2024-05-02 14:10:00,33.59,33.6,33.55,33.57,167599.0,32.9749,32.9847,32.9356,32.9552,167599.0
2024-05-02 14:20:00,33.57,33.59,33.56,33.59,157162.0,32.9552,32.9749,32.9454,32.9749,157162.0
2024-05-02 14:30:00,33.59,33.63,33.58,33.63,123413.0,32.9749,33.0141,32.9651,33.0141,123413.0
2024-05-02 14:40:00,33.63,33.7,33.62,33.69,213500.0,33.0141,33.0829,33.0043,33.073,213500.0
2024-05-02 14:50:00,33.69,33.71,33.66,33.7,146489.0,33.073,33.0927,33.0436,33.0829,146489.0
2024-05-02 15:00:00,33.7,33.74,33.66,33.74,181580.0,33.0829,33.1221,33.0436,33.1221,181580.0
2024-05-02 15:10:00,33.74,33.76,33.67,33.69,221902.0,33.1221,33.1418,33.0534,33.073,221902.0
2024-05-02 15:20:00,33.7,33.72,33.65,33.65,201292.0,33.0829,33.1025,33.0338,33.0338,201292.0
2024-05-02 15:30:00,33.66,33.67,33.6,33.6,262780.0,33.0436,33.0534,32.9847,32.9847,262780.0
2024-05-02 15:40:00,33.61,33.61,33.56,33.58,358035.0,32.9945,32.9945,32.9454,32.9651,358035.0
2024-05-02 15:50:00,33.58,33.59,33.51,33.59,930053.0,32.9651,32.9749,32.8963,32.9749,930053.0
2024-05-03 09:30:00,33.82,33.94,33.8,33.89,246690.0,33.2007,33.3185,33.181,33.2694,246690.0
2024-05-03 09:40:00,33.89,33.96,33.86,33.87,181145.0,33.2694,33.3381,33.2399,33.2498,181145.0
2024-05-03 09:50:00,33.86,33.93,33.85,33.91,118123.0,33.2399,33.3087,33.2301,33.289,118123.0
2024-05-03 10:00:00,33.92,33.97,33.69,33.73,171650.0,33.2988,33.3479,33.073,33.1123,171650.0
2024-05-03 10:10:00,33.73,33.74,33.66,33.7,95410.0,33.1123,33.1221,33.0436,33.0829,95410.0
2024-05-03 10:20:00,33.71,33.77,33.67,33.75,104431.0,33.0927,33.1516,33.0534,33.132,104431.0
2024-05-03 10:30:00,33.75,33.78,33.68,33.77,103056.0,33.132,33.1614,33.0632,33.1516,103056.0
2024-05-03 10:40:00,33.77,33.82,33.74,33.82,65995.0,33.1516,33.2007,33.1221,33.2007,65995.0
2024-05-03 10:50:00,33.82,33.82,33.73,33.73,78213.0,33.2007,33.2007,33.1123,33.1123,78213.0
2024-05-03 11:00:00,33.73,33.77,33.72,33.74,64730.0,33.1123,33.1516,33.1025,33.1221,64730.0
2024-05-03 11:10:00,33.75,33.81,33.73,33.8,89647.0,33.132,33.1909,33.1123,33.181,89647.0
2024-05-03 11:20:00,33.81,33.82,33.78,33.8,49222.0,33.1909,33.2007,33.1614,33.181,49222.0
2024-05-03 11:30:00,33.81,33.85,33.8,33.84,93587.0,33.1909,33.2301,33.181,33.2203,93587.0
2024-05-03 11:40:00,33.85,33.86,33.8,33.83,84558.0,33.2301,33.2399,33.181,33.2105,84558.0
2024-05-03 11:50:00,33.83,33.89,33.82,33.86,98828.0,33.2105,33.2694,33.2007,33.2399,98828.0
2024-05-03 12:00:00,33.86,33.88,33.83,33.84,65901.0,33.2399,33.2596,33.2105,33.2203,65901.0
2024-05-03 12:10:00,33.83,33.84,33.76,33.77,57437.0,33.2105,33.2203,33.1418,33.1516,57437.0
2024-05-03 12:20:00,33.77,33.81,33.76,33.8,62452.0,33.1516,33.1909,33.1418,33.181,62452.0
2024-05-03 12:30:00,33.8,33.81,33.78,33.78,41019.0,33.181,33.1909,33.1614,33.1614,41019.0
2024-05-03 12:40:00,33.79,33.81,33.75,33.77,62380.0,33.1712,33.1909,33.132,33.1516,62380.0
2024-05-03 12:50:00,33.77,33.78,33.74,33.75,47023.0,33.1516,33.1614,33.1221,33.132,47023.0
2024-05-03 13:00:00,33.76,33.76,33.74,33.75,24285.0,33.1418,33.1418,33.1221,33.132,24285.0
2024-05-03 13:10:00,33.75,33.78,33.74,33.75,62162.0,33.132,33.1614,33.1221,33.132,62162.0
2024-05-03 13:20:00,33.75,33.77,33.73,33.75,68512.0,33.132,33.1516,33.1123,33.132,68512.0
2024-05-03 13:30:00,33.75,33.76,33.71,33.75,58215.0,33.132,33.1418,33.0927,33.132,58215.0
2024-05-03 13:40:00,33.75,33.77,33.74,33.76,55010.0,33.132,33.1516,33.1221,33.1418,55010.0
2024-05-03 13:50:00,33.76,33.81,33.75,33.79,49644.0,33.1418,33.1909,33.132,33.1712,49644.0
2024-05-03 14:00:00,33.79,33.84,33.78,33.83,96864.0,33.1712,33.2203,33.1614,33.2105,96864.0
2024-05-03 14:10:00,33.83,33.84,33.8,33.83,87798.0,33.2105,33.2203,33.181,33.2105,87798.0
2024-05-03 14:20:00,33.83,33.84,33.81,33.81,44532.0,33.2105,33.2203,33.1909,33.1909,44532.0
2024-05-03 14:30:00,33.81,33.84,33.8,33.82,105050.0,33.1909,33.2203,33.181,33.2007,105050.0
2024-05-03 14:40:00,33.81,33.85,33.8,33.84,66399.0,33.1909,33.2301,33.181,33.2203,66399.0
2024-05-03 14:50:00,33.84,33.84,33.79,33.81,127715.0,33.2203,33.2203,33.1712,33.1909,127715.0
2024-05-03 15:00:00,33.8,33.81,33.77,33.8,145825.0,33.181,33.1909,33.1516,33.181,145825.0
2024-05-03 15:10:00,33.8,33.83,33.79,33.83,108429.0,33.181,33.2105,33.1712,33.2105,108429.0
2024-05-03 15:20:00,33.83,33.84,33.81,33.82,68657.0,33.2105,33.2203,33.1909,33.2007,68657.0
2024-05-03 15:30:00,33.81,33.82,33.79,33.79,146209.0,33.1909,33.2007,33.1712,33.1712,146209.0
2024-05-03 15:40:00,33.8,33.81,33.77,33.77,135275.0,33.181,33.1909,33.1516,33.1516,135275.0
2024-05-03 15:50:00,33.77,33.86,33.77,33.85,899263.0,33.1516,33.2399,33.1516,33.2301,899263.0
2024-05-06 09:30:00,33.87,33.98,33.79,33.87,164827.0,33.2498,33.3577,33.1712,33.2498,164827.0
2024-05-06 09:40:00,33.88,33.93,33.81,33.82,86003.0,33.2596,33.3087,33.1909,33.2007,86003.0
2024-05-06 09:50:00,33.82,33.84,33.79,33.8,49604.0,33.2007,33.2203,33.1712,33.181,49604.0
2024-05-06 10:00:00,33.8,33.82,33.77,33.81,69963.0,33.181,33.2007,33.1516,33.1909,69963.0
2024-05-06 10:10:00,33.8,33.86,33.8,33.84,162371.0,33.181,33.2399,33.181,33.2203,162371.0
2024-05-06 10:20:00,33.84,33.85,33.78,33.79,217994.0,33.2203,33.2301,33.1614,33.1712,217994.0
2024-05-06 10:30:00,33.8,33.81,33.76,33.8,273471.0,33.181,33.1909,33.1418,33.181,273471.0
2024-05-06 10:40:00,33.8,33.82,33.73,33.8,117293.0,33.181,33.2007,33.1123,33.181,117293.0
2024-05-06 10:50:00,33.8,33.81,33.75,33.77,131508.0,33.181,33.1909,33.132,33.1516,131508.0
2024-05-06 11:00:00,33.77,33.78,33.73,33.77,105759.0,33.1516,33.1614,33.1123,33.1516,105759.0
2024-05-06 11:10:00,33.77,33.78,33.71,33.73,189834.0,33.1516,33.1614,33.0927,33.1123,189834.0
2024-05-06 11:20:00,33.73,33.74,33.7,33.73,68739.0,33.1123,33.1221,33.0829,33.1123,68739.0
2024-05-06 11:30:00,33.73,33.74,33.7,33.72,63477.0,33.1123,33.1221,33.0829,33.1025,63477.0
2024-05-06 11:40:00,33.72,33.75,33.71,33.74,63686.0,33.1025,33.132,33.0927,33.1221,63686.0
2024-05-06 11:50:00,33.73,33.75,33.72,33.73,56193.0,33.1123,33.132,33.1025,33.1123,56193.0
2024-05-06 12:00:00,33.74,33.75,33.68,33.69,90071.0,33.1221,33.132,33.0632,33.073,90071.0
2024-05-06 12:10:00,33.68,33.68,33.61,33.62,104412.0,33.0632,33.0632,32.9945,33.0043,104412.0
2024-05-06 12:20:00,33.62,33.64,33.58,33.64,138877.0,33.0043,33.024,32.9651,33.024,138877.0
2024-05-06 12:30:00,33.64,33.67,33.62,33.63,84290.0,33.024,33.0534,33.0043,33.0141,84290.0
2024-05-06 12:40:00,33.64,33.65,33.6,33.62,176199.0,33.024,33.0338,32.9847,33.0043,176199.0
2024-05-06 12:50:00,33.62,33.69,33.6,33.69,161745.0,33.0043,33.073,32.9847,33.073,161745.0
2024-05-06 13:00:00,33.69,33.71,33.67,33.68,107022.0,33.073,33.0927,33.0534,33.0632,107022.0
2024-05-06 13:10:00,33.68,33.7,33.65,33.67,117991.0,33.0632,33.0829,33.0338,33.0534,117991.0
2024-05-06 13:20:00,33.66,33.67,33.63,33.66,80861.0,33.0436,33.0534,33.0141,33.0436,80861.0
2024-05-06 13:30:00,33.66,33.69,33.64,33.68,121678.0,33.0436,33.073,33.024,33.0632,121678.0
2024-05-06 13:40:00,33.67,33.72,33.66,33.72,202039.0,33.0534,33.1025,33.0436,33.1025,202039.0
2024-05-06 13:50:00,33.72,33.74,33.71,33.72,83188.0,33.1025,33.1221,33.0927,33.1025,83188.0
2024-05-06 14:00:00,33.71,33.73,33.7,33.72,91373.0,33.0927,33.1123,33.0829,33.1025,91373.0
2024-05-06 14:10:00,33.71,33.74,33.71,33.73,47272.0,33.0927,33.1221,33.0927,33.1123,47272.0
2024-05-06 14:20:00,33.73,33.75,33.72,33.73,148899.0,33.1123,33.132,33.1025,33.1123,148899.0
2024-05-06 14:30:00,33.73,33.75,33.72,33.73,108965.0,33.1123,33.132,33.1025,33.1123,108965.0
2024-05-06 14:40:00,33.73,33.74,33.73,33.73,50122.0,33.1123,33.1221,33.1123,33.1123,50122.0
2024-05-06 14:50:00,33.73,33.74,33.69,33.7,204674.0,33.1123,33.1221,33.073,33.0829,204674.0
2024-05-06 15:00:00,33.7,33.71,33.63,33.64,350020.0,33.0829,33.0927,33.0141,33.024,350020.0
2024-05-06 15:10:00,33.64,33.66,33.58,33.59,212569.0,33.024,33.0436,32.9651,32.9749,212569.0
2024-05-06 15:20:00,33.58,33.6,33.55,33.58,180920.0,32.9651,32.9847,32.9356,32.9651,180920.0
2024-05-06 15:30:00,33.58,33.58,33.55,33.58,231569.0,32.9651,32.9651,32.9356,32.9651,231569.0
2024-05-06 15:40:00,33.58,33.59,33.55,33.56,265353.0,32.9651,32.9749,32.9356,32.9454,265353.0
2024-05-06 15:50:00,33.56,33.69,33.55,33.67,1472710.0,32.9454,33.073,32.9356,33.0534,1472710.0
2024-05-07 09:30:00,33.87,33.97,33.85,33.9,202516.0,33.2498,33.3479,33.2301,33.2792,202516.0
2024-05-07 09:40:00,33.91,33.93,33.86,33.93,113477.0,33.289,33.3087,33.2399,33.3087,113477.0
2024-05-07 09:50:00,33.93,34.03,33.92,34.0,169284.0,33.3087,33.4068,33.2988,33.3774,169284.0
2024-05-07 10:00:00,34.0,34.0,33.95,33.97,210724.0,33.3774,33.3774,33.3283,33.3479,210724.0
2024-05-07 10:10:00,33.96,34.0,33.95,33.99,99156.0,33.3381,33.3774,33.3283,33.3676,99156.0
2024-05-07 10:20:00,33.99,34.01,33.95,33.95,78519.0,33.3676,33.3872,33.3283,33.3283,78519.0
2024-05-07 10:30:00,33.96,33.99,33.94,33.98,130874.0,33.3381,33.3676,33.3185,33.3577,130874.0
2024-05-07 10:40:00,33.98,34.02,33.95,34.02,146920.0,33.3577,33.397,33.3283,33.397,146920.0
2024-05-07 10:50:00,34.02,34.03,33.99,34.01,142682.0,33.397,33.4068,33.3676,33.3872,142682.0
2024-05-07 11:00:00,34.02,34.05,34.0,34.02,97148.0,33.397,33.4265,33.3774,33.397,97148.0
2024-05-07 11:10:00,34.02,34.07,34.01,34.07,119677.0,33.397,33.4461,33.3872,33.4461,119677.0
2024-05-07 11:20:00,34.07,34.14,34.05,34.09,236068.0,33.4461,33.5148,33.4265,33.4657,236068.0
2024-05-07 11:30:00,34.09,34.1,34.01,34.02,57774.0,33.4657,33.4755,33.3872,33.397,57774.0
2024-05-07 11:40:00,34.02,34.03,33.97,34.0,94321.0,33.397,33.4068,33.3479,33.3774,94321.0
2024-05-07 11:50:00,34.0,34.04,33.99,34.04,70656.0,33.3774,33.4166,33.3676,33.4166,70656.0
2024-05-07 12:00:00,34.04,34.06,34.02,34.03,198811.0,33.4166,33.4363,33.397,33.4068,198811.0
2024-05-07 12:10:00,34.04,34.09,34.02,34.09,397872.0,33.4166,33.4657,33.397,33.4657,397872.0
2024-05-07 12:20:00,34.08,34.12,34.07,34.08,303559.0,33.4559,33.4952,33.4461,33.4559,303559.0
2024-05-07 12:30:00,34.07,34.07,34.0,34.0,93185.0,33.4461,33.4461,33.3774,33.3774,93185.0
2024-05-07 12:40:00,34.01,34.03,33.99,34.02,136668.0,33.3872,33.4068,33.3676,33.397,136668.0
2024-05-07 12:50:00,34.03,34.03,33.95,33.99,132142.0,33.4068,33.4068,33.3283,33.3676,132142.0
2024-05-07 13:00:00,33.99,34.01,33.98,33.99,115519.0,33.3676,33.3872,33.3577,33.3676,115519.0
2024-05-07 13:10:00,34.0,34.01,33.97,33.98,53748.0,33.3774,33.3872,33.3479,33.3577,53748.0
2024-05-07 13:20:00,33.98,34.0,33.98,34.0,27673.0,33.3577,33.3774,33.3577,33.3774,27673.0
2024-05-07 13:30:00,34.0,34.0,33.95,33.95,55834.0,33.3774,33.3774,33.3283,33.3283,55834.0
2024-05-07 13:40:00,33.96,33.98,33.93,33.93,62768.0,33.3381,33.3577,33.3087,33.3087,62768.0
2024-05-07 13:50:00,33.93,33.94,33.91,33.93,67159.0,33.3087,33.3185,33.289,33.3087,67159.0
2024-05-07 14:00:00,33.93,33.96,33.91,33.92,72923.0,33.3087,33.3381,33.289,33.2988,72923.0
2024-05-07 14:10:00,33.93,33.97,33.93,33.93,74144.0,33.3087,33.3479,33.3087,33.3087,74144.0
2024-05-07 14:20:00,33.93,33.95,33.92,33.95,68953.0,33.3087,33.3283,33.2988,33.3283,68953.0
2024-05-07 14:30:00,33.95,33.95,33.88,33.89,97496.0,33.3283,33.3283,33.2596,33.2694,97496.0
2024-05-07 14:40:00,33.89,33.92,33.88,33.9,228939.0,33.2694,33.2988,33.2596,33.2792,228939.0
2024-05-07 14:50:00,33.89,33.9,33.86,33.88,104003.0,33.2694,33.2792,33.2399,33.2596,104003.0
2024-05-07 15:00:00,33.89,33.91,33.87,33.9,100351.0,33.2694,33.289,33.2498,33.2792,100351.0
2024-05-07 15:10:00,33.9,33.93,33.89,33.92,112868.0,33.2792,33.3087,33.2694,33.2988,112868.0
2024-05-07 15:20:00,33.93,33.93,33.91,33.93,98052.0,33.3087,33.3087,33.289,33.3087,98052.0
2024-05-07 15:30:00,33.93,33.94,33.91,33.91,183687.0,33.3087,33.3185,33.289,33.289,183687.0
2024-05-07 15:40:00,33.91,33.96,33.91,33.95,278020.0,33.289,33.3381,33.289,33.3283,278020.0
2024-05-07 15:50:00,33.96,33.99,33.93,33.95,1249936.0,33.3381,33.3676,33.3087,33.3283,1249936.0
2024-05-08 09:30:00,33.89,34.01,33.84,34.0,348340.0,33.2694,33.3872,33.2203,33.3774,348340.0
2024-05-08 09:40:00,34.0,34.06,33.95,34.05,154373.0,33.3774,33.4363,33.3283,33.4265,154373.0
2024-05-08 09:50:00,34.05,34.11,34.04,34.09,98689.0,33.4265,33.4854,33.4166,33.4657,98689.0
2024-05-08 10:00:00,34.09,34.1,34.02,34.02,181550.0,33.4657,33.4755,33.397,33.397,181550.0
2024-05-08 10:10:00,34.02,34.04,34.0,34.02,122753.0,33.397,33.4166,33.3774,33.397,122753.0
2024-05-08 10:20:00,34.02,34.03,33.97,34.0,120312.0,33.397,33.4068,33.3479,33.3774,120312.0
2024-05-08 10:30:00,33.99,34.0,33.94,33.95,143421.0,33.3676,33.3774,33.3185,33.3283,143421.0
2024-05-08 10:40:00,33.96,34.01,33.93,34.0,110979.0,33.3381,33.3872,33.3087,33.3774,110979.0
2024-05-08 10:50:00,34.0,34.01,33.98,34.01,204116.0,33.3774,33.3872,33.3577,33.3872,204116.0
2024-05-08 11:00:00,34.01,34.01,33.98,34.0,138914.0,33.3872,33.3872,33.3577,33.3774,138914.0
2024-05-08 11:10:00,34.0,34.01,33.97,34.0,83633.0,33.3774,33.3872,33.3479,33.3774,83633.0
2024-05-08 11:20:00,34.0,34.02,33.98,34.01,64729.0,33.3774,33.397,33.3577,33.3872,64729.0
2024-05-08 11:30:00,34.02,34.04,34.01,34.01,88016.0,33.397,33.4166,33.3872,33.3872,88016.0
2024-05-08 11:40:00,34.02,34.06,33.99,34.05,87257.0,33.397,33.4363,33.3676,33.4265,87257.0
2024-05-08 11:50:00,34.05,34.08,34.03,34.08,85871.0,33.4265,33.4559,33.4068,33.4559,85871.0
2024-05-08 12:00:00,34.08,34.09,34.05,34.05,102075.0,33.4559,33.4657,33.4265,33.4265,102075.0
2024-05-08 12:10:00,34.05,34.08,34.04,34.07,84841.0,33.4265,33.4559,33.4166,33.4461,84841.0
2024-05-08 12:20:00,34.07,34.1,34.06,34.09,88758.0,33.4461,33.4755,33.4363,33.4657,88758.0
2024-05-08 12:30:00,34.08,34.09,34.03,34.05,80304.0,33.4559,33.4657,33.4068,33.4265,80304.0
2024-05-08 12:40:00,34.05,34.06,34.03,34.05,93027.0,33.4265,33.4363,33.4068,33.4265,93027.0
2024-05-08 12:50:00,34.05,34.07,34.03,34.04,100790.0,33.4265,33.4461,33.4068,33.4166,100790.0
2024-05-08 13:00:00,34.03,34.04,34.0,34.01,108682.0,33.4068,33.4166,33.3774,33.3872,108682.0
2024-05-08 13:10:00,34.01,34.02,33.99,33.99,118459.0,33.3872,33.397,33.3676,33.3676,118459.0
2024-05-08 13:20:00,33.99,33.99,33.96,33.98,131378.0,33.3676,33.3676,33.3381,33.3577,131378.0
2024-05-08 13:30:00,33.98,33.99,33.94,33.95,106128.0,33.3577,33.3676,33.3185,33.3283,106128.0
2024-05-08 13:40:00,33.95,34.03,33.95,34.02,114984.0,33.3283,33.4068,33.3283,33.397,114984.0
2024-05-08 13:50:00,34.01,34.07,34.01,34.07,78729.0,33.3872,33.4461,33.3872,33.4461,78729.0
2024-05-08 14:00:00,34.07,34.1,34.06,34.08,104805.0,33.4461,33.4755,33.4363,33.4559,104805.0
2024-05-08 14:10:00,34.09,34.09,34.07,34.09,68196.0,33.4657,33.4657,33.4461,33.4657,68196.0
2024-05-08 14:20:00,34.09,34.11,34.05,34.1,118320.0,33.4657,33.4854,33.4265,33.4755,118320.0
2024-05-08 14:30:00,34.1,34.13,34.09,34.12,106105.0,33.4755,33.505,33.4657,33.4952,106105.0
2024-05-08 14:40:00,34.12,34.14,34.11,34.13,115140.0,33.4952,33.5148,33.4854,33.505,115140.0
2024-05-08 14:50:00,34.13,34.13,34.1,34.12,150669.0,33.505,33.505,33.4755,33.4952,150669.0
2024-05-08 15:00:00,34.12,34.15,34.09,34.15,147443.0,33.4952,33.5246,33.4657,33.5246,147443.0
2024-05-08 15:10:00,34.14,34.16,34.13,34.16,154844.0,33.5148,33.5344,33.505,33.5344,154844.0
2024-05-08 15:20:00,34.15,34.17,34.12,34.12,110792.0,33.5246,33.5443,33.4952,33.4952,110792.0
2024-05-08 15:30:00,34.13,34.15,34.12,34.15,167779.0,33.505,33.5246,33.4952,33.5246,167779.0
2024-05-08 15:40:00,34.15,34.2,34.14,34.19,177205.0,33.5246,33.5737,33.5148,33.5639,177205.0
2024-05-08 15:50:00,34.19,34.25,34.18,34.2,1050844.0,33.5639,33.6228,33.5541,33.5737,1050844.0
2024-05-09 09:30:00,34.14,34.5,34.08,34.43,720425.0,33.5148,33.8682,33.4559,33.7995,720425.0
2024-05-09 09:40:00,34.42,34.44,34.29,34.43,330319.0,33.7897,33.8093,33.6621,33.7995,330319.0
2024-05-09 09:50:00,34.43,34.47,34.35,34.45,380368.0,33.7995,33.8388,33.721,33.8191,380368.0
2024-05-09 10:00:00,34.46,34.62,34.41,34.55,182340.0,33.8289,33.986,33.7799,33.9173,182340.0
2024-05-09 10:10:00,34.55,34.6,34.49,34.59,310829.0,33.9173,33.9664,33.8584,33.9566,310829.0
2024-05-09 10:20:00,34.59,34.59,34.52,34.52,230810.0,33.9566,33.9566,33.8879,33.8879,230810.0
2024-05-09 10:30:00,34.52,34.58,34.49,34.57,502219.0,33.8879,33.9468,33.8584,33.9369,502219.0
2024-05-09 10:40:00,34.56,34.6,34.53,34.59,287860.0,33.9271,33.9664,33.8977,33.9566,287860.0
2024-05-09 10:50:00,34.58,34.59,34.53,34.55,148329.0,33.9468,33.9566,33.8977,33.9173,148329.0
2024-05-09 11:00:00,34.55,34.56,34.53,34.54,290321.0,33.9173,33.9271,33.8977,33.9075,290321.0
2024-05-09 11:10:00,34.54,34.55,34.5,34.54,205504.0,33.9075,33.9173,33.8682,33.9075,205504.0
2024-05-09 11:20:00,34.54,34.61,34.52,34.61,229724.0,33.9075,33.9762,33.8879,33.9762,229724.0
2024-05-09 11:30:00,34.61,34.65,34.59,34.63,303075.0,33.9762,34.0155,33.9566,33.9958,303075.0
2024-05-09 11:40:00,34.63,34.63,34.54,34.57,211358.0,33.9958,33.9958,33.9075,33.9369,211358.0
2024-05-09 11:50:00,34.57,34.58,34.44,34.44,366385.0,33.9369,33.9468,33.8093,33.8093,366385.0
2024-05-09 12:00:00,34.44,34.45,34.39,34.41,47538.0,33.8093,33.8191,33.7602,33.7799,47538.0
2024-05-09 12:10:00,34.41,34.44,34.4,34.43,94884.0,33.7799,33.8093,33.77,33.7995,94884.0
2024-05-09 12:20:00,34.43,34.49,34.39,34.47,173237.0,33.7995,33.8584,33.7602,33.8388,173237.0
2024-05-09 12:30:00,34.46,34.46,34.38,34.4,79397.0,33.8289,33.8289,33.7504,33.77,79397.0
2024-05-09 12:40:00,34.41,34.41,34.36,34.4,82620.0,33.7799,33.7799,33.7308,33.77,82620.0
2024-05-09 12:50:00,34.4,34.41,34.38,34.39,63702.0,33.77,33.7799,33.7504,33.7602,63702.0
2024-05-09 13:00:00,34.39,34.43,34.38,34.4,147071.0,33.7602,33.7995,33.7504,33.77,147071.0
2024-05-09 13:10:00,34.4,34.45,34.39,34.45,59442.0,33.77,33.8191,33.7602,33.8191,59442.0
2024-05-09 13:20:00,34.45,34.49,34.43,34.48,52618.0,33.8191,33.8584,33.7995,33.8486,52618.0
2024-05-09 13:30:00,34.48,34.49,34.45,34.48,80032.0,33.8486,33.8584,33.8191,33.8486,80032.0
2024-05-09 13:40:00,34.48,34.51,34.46,34.49,83946.0,33.8486,33.878,33.8289,33.8584,83946.0
2024-05-09 13:50:00,34.5,34.54,34.49,34.54,97904.0,33.8682,33.9075,33.8584,33.9075,97904.0
2024-05-09 14:00:00,34.54,34.54,34.45,34.45,171743.0,33.9075,33.9075,33.8191,33.8191,171743.0
2024-05-09 14:10:00,34.45,34.47,34.44,34.46,51890.0,33.8191,33.8388,33.8093,33.8289,51890.0
2024-05-09 14:20:00,34.46,34.51,34.46,34.51,75034.0,33.8289,33.878,33.8289,33.878,75034.0
2024-05-09 14:30:00,34.5,34.52,34.48,34.52,69813.0,33.8682,33.8879,33.8486,33.8879,69813.0
2024-05-09 14:40:00,34.52,34.52,34.49,34.5,71821.0,33.8879,33.8879,33.8584,33.8682,71821.0
2024-05-09 14:50:00,34.5,34.52,34.48,34.48,103504.0,33.8682,33.8879,33.8486,33.8486,103504.0
2024-05-09 15:00:00,34.48,34.5,34.46,34.46,155787.0,33.8486,33.8682,33.8289,33.8289,155787.0
2024-05-09 15:10:00,34.46,34.48,34.44,34.46,99498.0,33.8289,33.8486,33.8093,33.8289,99498.0
2024-05-09 15:20:00,34.46,34.47,34.45,34.47,78753.0,33.8289,33.8388,33.8191,33.8388,78753.0
2024-05-09 15:30:00,34.46,34.48,34.44,34.47,151777.0,33.8289,33.8486,33.8093,33.8388,151777.0
2024-05-09 15:40:00,34.46,34.5,34.45,34.47,205446.0,33.8289,33.8682,33.8191,33.8388,205446.0
2024-05-09 15:50:00,34.47,34.54,34.44,34.52,1616531.0,33.8388,33.9075,33.8093,33.8879,1616531.0
2024-05-10 09:30:00,34.56,34.69,34.5,34.55,416291.0,33.9271,34.0547,33.8682,33.9173,416291.0
2024-05-10 09:40:00,34.55,34.58,34.45,34.5,90945.0,33.9173,33.9468,33.8191,33.8682,90945.0
2024-05-10 09:50:00,34.5,34.54,34.47,34.51,134891.0,33.8682,33.9075,33.8388,33.878,134891.0
2024-05-10 10:00:00,34.51,34.56,34.44,34.55,212990.0,33.878,33.9271,33.8093,33.9173,212990.0
2024-05-10 10:10:00,34.55,34.58,34.5,34.51,224667.0,33.9173,33.9468,33.8682,33.878,224667.0
2024-05-10 10:20:00,34.51,34.53,34.48,34.48,94753.0,33.878,33.8977,33.8486,33.8486,94753.0
2024-05-10 10:30:00,34.48,34.49,34.4,34.43,151420.0,33.8486,33.8584,33.77,33.7995,151420.0
2024-05-10 10:40:00,34.42,34.43,34.37,34.39,148313.0,33.7897,33.7995,33.7406,33.7602,148313.0
2024-05-10 10:50:00,34.38,34.41,34.36,34.39,117009.0,33.7504,33.7799,33.7308,33.7602,117009.0
2024-05-10 11:00:00,34.39,34.39,34.35,34.36,83440.0,33.7602,33.7602,33.721,33.7308,83440.0
2024-05-10 11:10:00,34.37,34.41,34.36,34.39,73812.0,33.7406,33.7799,33.7308,33.7602,73812.0
2024-05-10 11:20:00,34.39,34.4,34.34,34.37,122049.0,33.7602,33.77,33.7111,33.7406,122049.0
2024-05-10 11:30:00,34.37,34.37,34.32,34.33,68966.0,33.7406,33.7406,33.6915,33.7013,68966.0
2024-05-10 11:40:00,34.32,34.34,34.3,34.32,79578.0,33.6915,33.7111,33.6719,33.6915,79578.0
2024-05-10 11:50:00,34.32,34.36,34.32,34.35,79917.0,33.6915,33.7308,33.6915,33.721,79917.0
2024-05-10 12:00:00,34.35,34.35,34.31,34.31,61676.0,33.721,33.721,33.6817,33.6817,61676.0
2024-05-10 12:10:00,34.31,34.31,34.28,34.3,54251.0,33.6817,33.6817,33.6522,33.6719,54251.0
2024-05-10 12:20:00,34.29,34.3,34.27,34.29,58891.0,33.6621,33.6719,33.6424,33.6621,58891.0
2024-05-10 12:30:00,34.29,34.3,34.27,34.27,33023.0,33.6621,33.6719,33.6424,33.6424,33023.0
2024-05-10 12:40:00,34.27,34.31,34.27,34.29,45522.0,33.6424,33.6817,33.6424,33.6621,45522.0
2024-05-10 12:50:00,34.29,34.31,34.28,34.3,86607.0,33.6621,33.6817,33.6522,33.6719,86607.0
2024-05-10 13:00:00,34.3,34.3,34.27,34.28,101571.0,33.6719,33.6719,33.6424,33.6522,101571.0
2024-05-10 13:10:00,34.28,34.28,34.25,34.27,34815.0,33.6522,33.6522,33.6228,33.6424,34815.0
2024-05-10 13:20:00,34.27,34.27,34.24,34.26,69845.0,33.6424,33.6424,33.613,33.6326,69845.0
2024-05-10 13:30:00,34.26,34.29,34.25,34.27,98165.0,33.6326,33.6621,33.6228,33.6424,98165.0
2024-05-10 13:40:00,34.27,34.29,34.26,34.28,96818.0,33.6424,33.6621,33.6326,33.6522,96818.0
2024-05-10 13:50:00,34.29,34.29,34.26,34.27,88141.0,33.6621,33.6621,33.6326,33.6424,88141.0
2024-05-10 14:00:00,34.27,34.29,34.25,34.29,108562.0,33.6424,33.6621,33.6228,33.6621,108562.0
2024-05-10 14:10:00,34.29,34.29,34.28,34.28,109332.0,33.6621,33.6621,33.6522,33.6522,109332.0
2024-05-10 14:20:00,34.28,34.3,34.28,34.29,112945.0,33.6522,33.6719,33.6522,33.6621,112945.0
2024-05-10 14:30:00,34.28,34.34,34.27,34.34,158102.0,33.6522,33.7111,33.6424,33.7111,158102.0
2024-05-10 14:40:00,34.34,34.39,34.34,34.39,67638.0,33.7111,33.7602,33.7111,33.7602,67638.0
2024-05-10 14:50:00,34.39,34.4,34.37,34.4,81111.0,33.7602,33.77,33.7406,33.77,81111.0
2024-05-10 15:00:00,34.4,34.41,34.38,34.4,61855.0,33.77,33.7799,33.7504,33.77,61855.0
2024-05-10 15:10:00,34.4,34.4,34.37,34.39,92761.0,33.77,33.77,33.7406,33.7602,92761.0
2024-05-10 15:20:00,34.4,34.42,34.39,34.41,127225.0,33.77,33.7897,33.7602,33.7799,127225.0
2024-05-10 15:30:00,34.41,34.42,34.39,34.41,108934.0,33.7799,33.7897,33.7602,33.7799,108934.0
2024-05-10 15:40:00,34.41,34.42,34.39,34.41,166752.0,33.7799,33.7897,33.7602,33.7799,166752.0
2024-05-10 15:50:00,34.41,34.45,34.35,34.37,1271840.0,33.7799,33.8191,33.721,33.7406,1271840.0
2024-05-13 09:30:00,34.52,34.62,34.46,34.5,186869.0,33.8879,33.986,33.8289,33.8682,186869.0
2024-05-13 09:40:00,34.49,34.51,34.45,34.48,101047.0,33.8584,33.878,33.8191,33.8486,101047.0
2024-05-13 09:50:00,34.47,34.48,34.38,34.38,119906.0,33.8388,33.8486,33.7504,33.7504,119906.0
2024-05-13 10:00:00,34.39,34.42,34.37,34.38,63459.0,33.7602,33.7897,33.7406,33.7504,63459.0
2024-05-13 10:10:00,34.39,34.4,34.34,34.36,101617.0,33.7602,33.77,33.7111,33.7308,101617.0
2024-05-13 10:20:00,34.36,34.37,34.31,34.33,163788.0,33.7308,33.7406,33.6817,33.7013,163788.0
2024-05-13 10:30:00,34.33,34.39,34.32,34.38,106977.0,33.7013,33.7602,33.6915,33.7504,106977.0
2024-05-13 10:40:00,34.38,34.39,34.34,34.34,89872.0,33.7504,33.7602,33.7111,33.7111,89872.0
2024-05-13 10:50:00,34.34,34.35,34.3,34.3,149048.0,33.7111,33.721,33.6719,33.6719,149048.0
2024-05-13 11:00:00,34.3,34.31,34.27,34.29,224226.0,33.6719,33.6817,33.6424,33.6621,224226.0
2024-05-13 11:10:00,34.29,34.33,34.28,34.28,135919.0,33.6621,33.7013,33.6522,33.6522,135919.0
2024-05-13 11:20:00,34.29,34.29,34.23,34.23,141740.0,33.6621,33.6621,33.6032,33.6032,141740.0
2024-05-13 11:30:00,34.23,34.23,34.18,34.2,153396.0,33.6032,33.6032,33.5541,33.5737,153396.0
2024-05-13 11:40:00,34.2,34.21,34.17,34.19,81943.0,33.5737,33.5835,33.5443,33.5639,81943.0
2024-05-13 11:50:00,34.18,34.2,34.14,34.18,332312.0,33.5541,33.5737,33.5148,33.5541,332312.0
2024-05-13 12:00:00,34.17,34.19,34.13,34.19,224216.0,33.5443,33.5639,33.505,33.5639,224216.0
2024-05-13 12:10:00,34.19,34.2,34.18,34.19,77372.0,33.5639,33.5737,33.5541,33.5639,77372.0
2024-05-13 12:20:00,34.19,34.23,34.17,34.23,115443.0,33.5639,33.6032,33.5443,33.6032,115443.0
2024-05-13 12:30:00,34.23,34.27,34.21,34.26,195669.0,33.6032,33.6424,33.5835,33.6326,195669.0
2024-05-13 12:40:00,34.26,34.31,34.25,34.3,112883.0,33.6326,33.6817,33.6228,33.6719,112883.0
2024-05-13 12:50:00,34.29,34.3,34.28,34.29,72165.0,33.6621,33.6719,33.6522,33.6621,72165.0
2024-05-13 13:00:00,34.29,34.31,34.26,34.3,110467.0,33.6621,33.6817,33.6326,33.6719,110467.0
2024-05-13 13:10:00,34.3,34.33,34.28,34.31,75873.0,33.6719,33.7013,33.6522,33.6817,75873.0
2024-05-13 13:20:00,34.31,34.33,34.28,34.3,86269.0,33.6817,33.7013,33.6522,33.6719,86269.0
2024-05-13 13:30:00,34.3,34.32,34.28,34.3,128109.0,33.6719,33.6915,33.6522,33.6719,128109.0
2024-05-13 13:40:00,34.3,34.33,34.29,34.32,166673.0,33.6719,33.7013,33.6621,33.6915,166673.0
2024-05-13 13:50:00,34.32,34.37,34.31,34.36,132625.0,33.6915,33.7406,33.6817,33.7308,132625.0
2024-05-13 14:00:00,34.37,34.37,34.33,34.36,236923.0,33.7406,33.7406,33.7013,33.7308,236923.0
2024-05-13 14:10:00,34.36,34.42,34.34,34.4,217352.0,33.7308,33.7897,33.7111,33.77,217352.0
2024-05-13 14:20:00,34.4,34.43,34.38,34.41,182404.0,33.77,33.7995,33.7504,33.7799,182404.0
2024-05-13 14:30:00,34.42,34.44,34.39,34.42,124185.0,33.7897,33.8093,33.7602,33.7897,124185.0
2024-05-13 14:40:00,34.43,34.45,34.4,34.41,177744.0,33.7995,33.8191,33.77,33.7799,177744.0
2024-05-13 14:50:00,34.41,34.45,34.41,34.45,198554.0,33.7799,33.8191,33.7799,33.8191,198554.0
2024-05-13 15:00:00,34.45,34.46,34.41,34.43,137692.0,33.8191,33.8289,33.7799,33.7995,137692.0
2024-05-13 15:10:00,34.43,34.48,34.43,34.48,661845.0,33.7995,33.8486,33.7995,33.8486,661845.0
2024-05-13 15:20:00,34.48,34.49,34.45,34.48,175345.0,33.8486,33.8584,33.8191,33.8486,175345.0
2024-05-13 15:30:00,34.49,34.49,34.45,34.49,185010.0,33.8584,33.8584,33.8191,33.8584,185010.0
2024-05-13 15:40:00,34.49,34.49,34.45,34.47,260492.0,33.8584,33.8584,33.8191,33.8388,260492.0
2024-05-13 15:50:00,34.47,34.55,34.45,34.53,1729346.0,33.8388,33.9173,33.8191,33.8977,1729346.0
2024-05-14 09:30:00,34.52,34.68,34.34,34.48,700697.0,33.8879,34.0449,33.7111,33.8486,700697.0
2024-05-14 09:40:00,34.48,34.52,34.36,34.44,355391.0,33.8486,33.8879,33.7308,33.8093,355391.0
2024-05-14 09:50:00,34.44,34.48,34.34,34.4,518623.0,33.8093,33.8486,33.7111,33.77,518623.0
2024-05-14 10:00:00,34.41,34.42,34.29,34.36,199281.0,33.7799,33.7897,33.6621,33.7308,199281.0
2024-05-14 10:10:00,34.36,34.38,34.23,34.25,387731.0,33.7308,33.7504,33.6032,33.6228,387731.0
2024-05-14 10:20:00,34.25,34.3,34.2,34.22,222058.0,33.6228,33.6719,33.5737,33.5933,222058.0
2024-05-14 10:30:00,34.22,34.23,34.14,34.17,482133.0,33.5933,33.6032,33.5148,33.5443,482133.0
2024-05-14 10:40:00,34.18,34.18,34.12,34.13,468143.0,33.5541,33.5541,33.4952,33.505,468143.0
2024-05-14 10:50:00,34.13,34.13,34.04,34.07,220062.0,33.505,33.505,33.4166,33.4461,220062.0
2024-05-14 11:00:00,34.07,34.07,33.99,34.05,121576.0,33.4461,33.4461,33.3676,33.4265,121576.0
2024-05-14 11:10:00,34.05,34.05,33.96,33.98,139533.0,33.4265,33.4265,33.3381,33.3577,139533.0
2024-05-14 11:20:00,33.97,34.05,33.95,34.02,155673.0,33.3479,33.4265,33.3283,33.397,155673.0
2024-05-14 11:30:00,34.03,34.06,33.98,34.02,109840.0,33.4068,33.4363,33.3577,33.397,109840.0
2024-05-14 11:40:00,34.02,34.04,34.01,34.02,89850.0,33.397,33.4166,33.3872,33.397,89850.0
2024-05-14 11:50:00,34.02,34.02,33.98,33.98,109342.0,33.397,33.397,33.3577,33.3577,109342.0
2024-05-14 12:00:00,33.98,33.99,33.95,33.98,93366.0,33.3577,33.3676,33.3283,33.3577,93366.0
2024-05-14 12:10:00,33.98,33.99,33.97,33.98,73285.0,33.3577,33.3676,33.3479,33.3577,73285.0
2024-05-14 12:20:00,33.98,34.0,33.97,33.98,277108.0,33.3577,33.3774,33.3479,33.3577,277108.0
2024-05-14 12:30:00,33.98,33.99,33.95,33.95,322280.0,33.3577,33.3676,33.3283,33.3283,322280.0
2024-05-14 12:40:00,33.95,33.96,33.9,33.94,278262.0,33.3283,33.3381,33.2792,33.3185,278262.0
2024-05-14 12:50:00,33.94,33.97,33.93,33.95,93046.0,33.3185,33.3479,33.3087,33.3283,93046.0
2024-05-14 13:00:00,33.95,33.96,33.87,33.89,132873.0,33.3283,33.3381,33.2498,33.2694,132873.0
2024-05-14 13:10:00,33.89,33.89,33.81,33.84,179200.0,33.2694,33.2694,33.1909,33.2203,179200.0
2024-05-14 13:20:00,33.84,33.91,33.84,33.91,114338.0,33.2203,33.289,33.2203,33.289,114338.0
2024-05-14 13:30:00,33.91,33.93,33.86,33.88,99680.0,33.289,33.3087,33.2399,33.2596,99680.0
2024-05-14 13:40:00,33.87,33.89,33.84,33.89,147873.0,33.2498,33.2694,33.2203,33.2694,147873.0
2024-05-14 13:50:00,33.89,33.89,33.84,33.86,73414.0,33.2694,33.2694,33.2203,33.2399,73414.0
2024-05-14 14:00:00,33.85,33.9,33.85,33.89,171317.0,33.2301,33.2792,33.2301,33.2694,171317.0
2024-05-14 14:10:00,33.89,33.93,33.88,33.9,268755.0,33.2694,33.3087,33.2596,33.2792,268755.0
2024-05-14 14:20:00,33.9,33.95,33.86,33.93,177239.0,33.2792,33.3283,33.2399,33.3087,177239.0
2024-05-14 14:30:00,33.92,33.94,33.89,33.89,245188.0,33.2988,33.3185,33.2694,33.2694,245188.0
2024-05-14 14:40:00,33.9,33.95,33.89,33.94,211095.0,33.2792,33.3283,33.2694,33.3185,211095.0
2024-05-14 14:50:00,33.94,33.95,33.9,33.95,216912.0,33.3185,33.3283,33.2792,33.3283,216912.0
2024-05-14 15:00:00,33.95,33.96,33.93,33.95,129073.0,33.3283,33.3381,33.3087,33.3283,129073.0
2024-05-14 15:10:00,33.95,33.96,33.9,33.91,185737.0,33.3283,33.3381,33.2792,33.289,185737.0
2024-05-14 15:20:00,33.91,33.92,33.88,33.91,254485.0,33.289,33.2988,33.2596,33.289,254485.0
2024-05-14 15:30:00,33.91,33.93,33.88,33.93,235554.0,33.289,33.3087,33.2596,33.3087,235554.0
2024-05-14 15:40:00,33.93,33.96,33.91,33.93,263930.0,33.3087,33.3381,33.289,33.3087,263930.0
2024-05-14 15:50:00,33.93,34.01,33.92,33.92,1447337.0,33.3087,33.3872,33.2988,33.2988,1447337.0
2024-05-15 09:30:00,34.2,34.34,34.05,34.29,352888.0,33.5737,33.7111,33.4265,33.6621,352888.0
2024-05-15 09:40:00,34.29,34.29,34.17,34.23,184993.0,33.6621,33.6621,33.5443,33.6032,184993.0
2024-05-15 09:50:00,34.24,34.25,34.17,34.2,153342.0,33.613,33.6228,33.5443,33.5737,153342.0
2024-05-15 10:00:00,34.2,34.2,34.09,34.1,141639.0,33.5737,33.5737,33.4657,33.4755,141639.0
2024-05-15 10:10:00,34.1,34.16,34.08,34.09,172078.0,33.4755,33.5344,33.4559,33.4657,172078.0
2024-05-15 10:20:00,34.1,34.13,34.08,34.12,114808.0,33.4755,33.505,33.4559,33.4952,114808.0
2024-05-15 10:30:00,34.13,34.17,34.1,34.15,138998.0,33.505,33.5443,33.4755,33.5246,138998.0
2024-05-15 10:40:00,34.15,34.2,34.13,34.16,107067.0,33.5246,33.5737,33.505,33.5344,107067.0
2024-05-15 10:50:00,34.15,34.21,34.14,34.2,101822.0,33.5246,33.5835,33.5148,33.5737,101822.0
2024-05-15 11:00:00,34.19,34.21,34.19,34.2,119221.0,33.5639,33.5835,33.5639,33.5737,119221.0
2024-05-15 11:10:00,34.2,34.2,34.16,34.16,79193.0,33.5737,33.5737,33.5344,33.5344,79193.0
2024-05-15 11:20:00,34.16,34.17,34.13,34.14,202354.0,33.5344,33.5443,33.505,33.5148,202354.0
2024-05-15 11:30:00,34.15,34.15,34.07,34.07,106157.0,33.5246,33.5246,33.4461,33.4461,106157.0
2024-05-15 11:40:00,34.07,34.08,34.01,34.02,146561.0,33.4461,33.4559,33.3872,33.397,146561.0
2024-05-15 11:50:00,34.02,34.04,34.0,34.02,203823.0,33.397,33.4166,33.3774,33.397,203823.0
2024-05-15 12:00:00,34.02,34.03,33.97,33.98,84112.0,33.397,33.4068,33.3479,33.3577,84112.0
2024-05-15 12:10:00,33.98,33.99,33.98,33.98,43060.0,33.3577,33.3676,33.3577,33.3577,43060.0
2024-05-15 12:20:00,33.98,34.0,33.97,33.98,97128.0,33.3577,33.3774,33.3479,33.3577,97128.0
2024-05-15 12:30:00,33.98,33.99,33.96,33.97,90609.0,33.3577,33.3676,33.3381,33.3479,90609.0
2024-05-15 12:40:00,33.97,34.01,33.96,33.99,518153.0,33.3479,33.3872,33.3381,33.3676,518153.0
2024-05-15 12:50:00,34.0,34.03,33.99,34.01,155415.0,33.3774,33.4068,33.3676,33.3872,155415.0
2024-05-15 13:00:00,34.01,34.02,33.98,34.01,280544.0,33.3872,33.397,33.3577,33.3872,280544.0
2024-05-15 13:10:00,34.01,34.12,34.01,34.12,103846.0,33.3872,33.4952,33.3872,33.4952,103846.0
2024-05-15 13:20:00,34.12,34.17,34.12,34.13,93074.0,33.4952,33.5443,33.4952,33.505,93074.0
2024-05-15 13:30:00,34.13,34.18,34.12,34.18,79064.0,33.505,33.5541,33.4952,33.5541,79064.0
2024-05-15 13:40:00,34.17,34.18,34.12,34.13,72810.0,33.5443,33.5541,33.4952,33.505,72810.0
2024-05-15 13:50:00,34.13,34.14,34.05,34.07,1336339.0,33.505,33.5148,33.4265,33.4461,1336339.0
2024-05-15 14:00:00,34.07,34.07,34.01,34.04,299422.0,33.4461,33.4461,33.3872,33.4166,299422.0
2024-05-15 14:10:00,34.04,34.07,34.01,34.02,446274.0,33.4166,33.4461,33.3872,33.397,446274.0
2024-05-15 14:20:00,34.01,34.02,33.97,33.99,103967.0,33.3872,33.397,33.3479,33.3676,103967.0
2024-05-15 14:30:00,33.98,33.99,33.96,33.98,126672.0,33.3577,33.3676,33.3381,33.3577,126672.0
2024-05-15 14:40:00,33.97,33.98,33.91,33.95,348998.0,33.3479,33.3577,33.289,33.3283,348998.0
2024-05-15 14:50:00,33.95,33.96,33.9,33.95,368910.0,33.3283,33.3381,33.2792,33.3283,368910.0
2024-05-15 15:00:00,33.95,33.99,33.94,33.95,203548.0,33.3283,33.3676,33.3185,33.3283,203548.0
2024-05-15 15:10:00,33.95,33.97,33.92,33.94,147631.0,33.3283,33.3479,33.2988,33.3185,147631.0
2024-05-15 15:20:00,33.94,33.95,33.9,33.91,218323.0,33.3185,33.3283,33.2792,33.289,218323.0
2024-05-15 15:30:00,33.91,33.91,33.83,33.84,358814.0,33.289,33.289,33.2105,33.2203,358814.0
2024-05-15 15:40:00,33.84,33.87,33.82,33.82,255893.0,33.2203,33.2498,33.2007,33.2007,255893.0
2024-05-15 15:50:00,33.82,33.87,33.79,33.85,1210682.0,33.2007,33.2498,33.1712,33.2301,1210682.0
2024-05-16 09:30:00,33.89,34.0,33.88,33.91,284415.0,33.2694,33.3774,33.2596,33.289,284415.0
2024-05-16 09:40:00,33.9,33.92,33.85,33.86,135978.0,33.2792,33.2988,33.2301,33.2399,135978.0
2024-05-16 09:50:00,33.86,33.88,33.8,33.81,88190.0,33.2399,33.2596,33.181,33.1909,88190.0
2024-05-16 10:00:00,33.8,33.82,33.74,33.8,178097.0,33.181,33.2007,33.1221,33.181,178097.0
2024-05-16 10:10:00,33.8,33.84,33.79,33.8,142107.0,33.181,33.2203,33.1712,33.181,142107.0
2024-05-16 10:20:00,33.8,33.81,33.74,33.77,124239.0,33.181,33.1909,33.1221,33.1516,124239.0
2024-05-16 10:30:00,33.77,33.8,33.73,33.73,124398.0,33.1516,33.181,33.1123,33.1123,124398.0
2024-05-16 10:40:00,33.73,33.78,33.73,33.77,79638.0,33.1123,33.1614,33.1123,33.1516,79638.0
2024-05-16 10:50:00,33.77,33.81,33.76,33.81,64624.0,33.1516,33.1909,33.1418,33.1909,64624.0
2024-05-16 11:00:00,33.8,33.88,33.8,33.87,89543.0,33.181,33.2596,33.181,33.2498,89543.0
2024-05-16 11:10:00,33.87,33.88,33.83,33.84,130446.0,33.2498,33.2596,33.2105,33.2203,130446.0
2024-05-16 11:20:00,33.84,33.87,33.83,33.86,73874.0,33.2203,33.2498,33.2105,33.2399,73874.0
2024-05-16 11:30:00,33.86,33.86,33.81,33.84,106408.0,33.2399,33.2399,33.1909,33.2203,106408.0
2024-05-16 11:40:00,33.85,33.86,33.8,33.82,132489.0,33.2301,33.2399,33.181,33.2007,132489.0
2024-05-16 11:50:00,33.82,33.85,33.82,33.84,78084.0,33.2007,33.2301,33.2007,33.2203,78084.0
2024-05-16 12:00:00,33.84,33.91,33.82,33.91,150560.0,33.2203,33.289,33.2007,33.289,150560.0
2024-05-16 12:10:00,33.91,33.92,33.88,33.89,98955.0,33.289,33.2988,33.2596,33.2694,98955.0
2024-05-16 12:20:00,33.89,33.92,33.87,33.87,111740.0,33.2694,33.2988,33.2498,33.2498,111740.0
2024-05-16 12:30:00,33.87,33.89,33.85,33.86,60731.0,33.2498,33.2694,33.2301,33.2399,60731.0
2024-05-16 12:40:00,33.87,33.87,33.83,33.86,76037.0,33.2498,33.2498,33.2105,33.2399,76037.0
2024-05-16 12:50:00,33.86,33.86,33.85,33.86,90294.0,33.2399,33.2399,33.2301,33.2399,90294.0
2024-05-16 13:00:00,33.85,33.86,33.82,33.84,67921.0,33.2301,33.2399,33.2007,33.2203,67921.0
2024-05-16 13:10:00,33.83,33.85,33.8,33.81,78422.0,33.2105,33.2301,33.181,33.1909,78422.0
2024-05-16 13:20:00,33.82,33.83,33.78,33.79,139949.0,33.2007,33.2105,33.1614,33.1712,139949.0
2024-05-16 13:30:00,33.8,33.8,33.76,33.77,76671.0,33.181,33.181,33.1418,33.1516,76671.0
2024-05-16 13:40:00,33.77,33.79,33.76,33.79,79811.0,33.1516,33.1712,33.1418,33.1712,79811.0
2024-05-16 13:50:00,33.78,33.79,33.76,33.77,101204.0,33.1614,33.1712,33.1418,33.1516,101204.0
2024-05-16 14:00:00,33.77,33.78,33.75,33.76,136033.0,33.1516,33.1614,33.132,33.1418,136033.0
2024-05-16 14:10:00,33.77,33.78,33.74,33.77,196923.0,33.1516,33.1614,33.1221,33.1516,196923.0
2024-05-16 14:20:00,33.77,33.77,33.74,33.76,101101.0,33.1516,33.1516,33.1221,33.1418,101101.0
2024-05-16 14:30:00,33.76,33.79,33.75,33.79,209203.0,33.1418,33.1712,33.132,33.1712,209203.0
2024-05-16 14:40:00,33.78,33.81,33.78,33.8,129752.0,33.1614,33.1909,33.1614,33.181,129752.0
2024-05-16 14:50:00,33.8,33.83,33.78,33.82,301746.0,33.181,33.2105,33.1614,33.2007,301746.0
2024-05-16 15:00:00,33.82,33.82,33.8,33.8,99463.0,33.2007,33.2007,33.181,33.181,99463.0
2024-05-16 15:10:00,33.8,33.81,33.78,33.8,381956.0,33.181,33.1909,33.1614,33.181,381956.0
2024-05-16 15:20:00,33.8,33.87,33.79,33.87,603172.0,33.181,33.2498,33.1712,33.2498,603172.0
2024-05-16 15:30:00,33.87,33.9,33.85,33.89,368500.0,33.2498,33.2792,33.2301,33.2694,368500.0
2024-05-16 15:40:00,33.89,33.92,33.88,33.91,312668.0,33.2694,33.2988,33.2596,33.289,312668.0
2024-05-16 15:50:00,33.91,33.99,33.9,33.93,1178530.0,33.289,33.3676,33.2792,33.3087,1178530.0
2024-05-17 09:30:00,33.92,33.94,33.78,33.79,493016.0,33.2988,33.3185,33.1614,33.1712,493016.0
2024-05-17 09:40:00,33.8,33.87,33.78,33.85,71997.0,33.181,33.2498,33.1614,33.2301,71997.0
2024-05-17 09:50:00,33.86,33.88,33.81,33.82,52668.0,33.2399,33.2596,33.1909,33.2007,52668.0
2024-05-17 10:00:00,33.81,33.82,33.7,33.73,137603.0,33.1909,33.2007,33.0829,33.1123,137603.0
2024-05-17 10:10:00,33.73,33.75,33.68,33.75,126692.0,33.1123,33.132,33.0632,33.132,126692.0
2024-05-17 10:20:00,33.74,33.77,33.73,33.75,64381.0,33.1221,33.1516,33.1123,33.132,64381.0
2024-05-17 10:30:00,33.75,33.77,33.7,33.72,96018.0,33.132,33.1516,33.0829,33.1025,96018.0
2024-05-17 10:40:00,33.71,33.72,33.66,33.69,69876.0,33.0927,33.1025,33.0436,33.073,69876.0
2024-05-17 10:50:00,33.7,33.71,33.69,33.7,71417.0,33.0829,33.0927,33.073,33.0829,71417.0
2024-05-17 11:00:00,33.69,33.73,33.67,33.7,126120.0,33.073,33.1123,33.0534,33.0829,126120.0
2024-05-17 11:10:00,33.7,33.71,33.66,33.66,69075.0,33.0829,33.0927,33.0436,33.0436,69075.0
2024-05-17 11:20:00,33.66,33.68,33.63,33.64,56744.0,33.0436,33.0632,33.0141,33.024,56744.0
2024-05-17 11:30:00,33.64,33.65,33.61,33.62,123129.0,33.024,33.0338,32.9945,33.0043,123129.0
2024-05-17 11:40:00,33.62,33.65,33.61,33.63,75604.0,33.0043,33.0338,32.9945,33.0141,75604.0
2024-05-17 11:50:00,33.63,33.66,33.61,33.63,64517.0,33.0141,33.0436,32.9945,33.0141,64517.0
2024-05-17 12:00:00,33.63,33.66,33.62,33.63,64641.0,33.0141,33.0436,33.0043,33.0141,64641.0
2024-05-17 12:10:00,33.64,33.64,33.61,33.62,65620.0,33.024,33.024,32.9945,33.0043,65620.0
2024-05-17 12:20:00,33.62,33.62,33.57,33.59,75920.0,33.0043,33.0043,32.9552,32.9749,75920.0
2024-05-17 12:30:00,33.58,33.61,33.58,33.59,108115.0,32.9651,32.9945,32.9651,32.9749,108115.0
2024-05-17 12:40:00,33.59,33.61,33.58,33.6,69696.0,32.9749,32.9945,32.9651,32.9847,69696.0
2024-05-17 12:50:00,33.59,33.65,33.59,33.64,103963.0,32.9749,33.0338,32.9749,33.024,103963.0
2024-05-17 13:00:00,33.64,33.66,33.64,33.66,58161.0,33.024,33.0436,33.024,33.0436,58161.0
2024-05-17 13:10:00,33.66,33.67,33.62,33.62,63674.0,33.0436,33.0534,33.0043,33.0043,63674.0
2024-05-17 13:20:00,33.63,33.68,33.62,33.66,74850.0,33.0141,33.0632,33.0043,33.0436,74850.0
2024-05-17 13:30:00,33.66,33.69,33.64,33.65,75479.0,33.0436,33.073,33.024,33.0338,75479.0
2024-05-17 13:40:00,33.65,33.66,33.62,33.62,71841.0,33.0338,33.0436,33.0043,33.0043,71841.0
2024-05-17 13:50:00,33.63,33.66,33.62,33.63,74238.0,33.0141,33.0436,33.0043,33.0141,74238.0
2024-05-17 14:00:00,33.64,33.66,33.63,33.66,104772.0,33.024,33.0436,33.0141,33.0436,104772.0
2024-05-17 14:10:00,33.66,33.66,33.6,33.6,61237.0,33.0436,33.0436,32.9847,32.9847,61237.0
2024-05-17 14:20:00,33.6,33.64,33.58,33.63,119669.0,32.9847,33.024,32.9651,33.0141,119669.0
2024-05-17 14:30:00,33.63,33.65,33.62,33.63,117223.0,33.0141,33.0338,33.0043,33.0141,117223.0
2024-05-17 14:40:00,33.63,33.66,33.62,33.66,114381.0,33.0141,33.0436,33.0043,33.0436,114381.0
2024-05-17 14:50:00,33.66,33.67,33.65,33.66,91827.0,33.0436,33.0534,33.0338,33.0436,91827.0
2024-05-17 15:00:00,33.66,33.66,33.62,33.65,151660.0,33.0436,33.0436,33.0043,33.0338,151660.0
2024-05-17 15:10:00,33.65,33.65,33.61,33.62,135753.0,33.0338,33.0338,32.9945,33.0043,135753.0
2024-05-17 15:20:00,33.62,33.63,33.59,33.59,122633.0,33.0043,33.0141,32.9749,32.9749,122633.0
2024-05-17 15:30:00,33.6,33.6,33.57,33.59,267266.0,32.9847,32.9847,32.9552,32.9749,267266.0
2024-05-17 15:40:00,33.59,33.6,33.49,33.51,405742.0,32.9749,32.9847,32.8767,32.8963,405742.0
2024-05-17 15:50:00,33.51,33.52,33.47,33.51,1269274.0,32.8963,32.9062,32.8571,32.8963,1269274.0
2024-05-20 09:30:00,33.53,33.53,33.25,33.26,225098.0,32.916,32.916,32.6411,32.6509,225098.0
2024-05-20 09:40:00,33.26,33.32,33.15,33.32,235442.0,32.6509,32.7098,32.5429,32.7098,235442.0
2024-05-20 09:50:00,33.33,33.4,33.32,33.37,191327.0,32.7196,32.7884,32.7098,32.7589,191327.0
2024-05-20 10:00:00,33.37,33.41,33.33,33.41,222100.0,32.7589,32.7982,32.7196,32.7982,222100.0
2024-05-20 10:10:00,33.4,33.46,33.38,33.45,116499.0,32.7884,32.8473,32.7687,32.8374,116499.0
2024-05-20 10:20:00,33.45,33.47,33.42,33.45,132769.0,32.8374,32.8571,32.808,32.8374,132769.0
2024-05-20 10:30:00,33.45,33.48,33.44,33.45,116868.0,32.8374,32.8669,32.8276,32.8374,116868.0
2024-05-20 10:40:00,33.45,33.55,33.44,33.54,102676.0,32.8374,32.9356,32.8276,32.9258,102676.0
2024-05-20 10:50:00,33.54,33.57,33.53,33.55,112359.0,32.9258,32.9552,32.916,32.9356,112359.0
2024-05-20 11:00:00,33.56,33.61,33.54,33.59,45634.0,32.9454,32.9945,32.9258,32.9749,45634.0
2024-05-20 11:10:00,33.59,33.63,33.56,33.62,76659.0,32.9749,33.0141,32.9454,33.0043,76659.0
2024-05-20 11:20:00,33.62,33.63,33.57,33.58,103402.0,33.0043,33.0141,32.9552,32.9651,103402.0
2024-05-20 11:30:00,33.58,33.59,33.56,33.56,119290.0,32.9651,32.9749,32.9454,32.9454,119290.0
2024-05-20 11:40:00,33.57,33.62,33.56,33.6,123324.0,32.9552,33.0043,32.9454,32.9847,123324.0
2024-05-20 11:50:00,33.6,33.61,33.58,33.59,79494.0,32.9847,32.9945,32.9651,32.9749,79494.0
2024-05-20 12:00:00,33.58,33.58,33.54,33.55,71689.0,32.9651,32.9651,32.9258,32.9356,71689.0
2024-05-20 12:10:00,33.55,33.55,33.5,33.5,42858.0,32.9356,32.9356,32.8865,32.8865,42858.0
2024-05-20 12:20:00,33.5,33.51,33.47,33.48,53472.0,32.8865,32.8963,32.8571,32.8669,53472.0
2024-05-20 12:30:00,33.49,33.5,33.45,33.47,89624.0,32.8767,32.8865,32.8374,32.8571,89624.0
2024-05-20 12:40:00,33.47,33.47,33.44,33.45,56668.0,32.8571,32.8571,32.8276,32.8374,56668.0
2024-05-20 12:50:00,33.45,33.46,33.43,33.45,86525.0,32.8374,32.8473,32.8178,32.8374,86525.0
2024-05-20 13:00:00,33.45,33.5,33.45,33.5,76905.0,32.8374,32.8865,32.8374,32.8865,76905.0
2024-05-20 13:10:00,33.5,33.5,33.48,33.48,60740.0,32.8865,32.8865,32.8669,32.8669,60740.0
2024-05-20 13:20:00,33.48,33.51,33.47,33.5,112964.0,32.8669,32.8963,32.8571,32.8865,112964.0
2024-05-20 13:30:00,33.5,33.51,33.48,33.51,67023.0,32.8865,32.8963,32.8669,32.8963,67023.0
2024-05-20 13:40:00,33.5,33.51,33.49,33.5,58018.0,32.8865,32.8963,32.8767,32.8865,58018.0
2024-05-20 13:50:00,33.5,33.51,33.49,33.51,86260.0,32.8865,32.8963,32.8767,32.8963,86260.0
2024-05-20 14:00:00,33.51,33.53,33.44,33.47,131914.0,32.8963,32.916,32.8276,32.8571,131914.0
2024-05-20 14:10:00,33.47,33.5,33.46,33.5,63742.0,32.8571,32.8865,32.8473,32.8865,63742.0
2024-05-20 14:20:00,33.5,33.53,33.49,33.52,59402.0,32.8865,32.916,32.8767,32.9062,59402.0
2024-05-20 14:30:00,33.52,33.52,33.48,33.52,126224.0,32.9062,32.9062,32.8669,32.9062,126224.0
2024-05-20 14:40:00,33.52,33.52,33.46,33.46,95913.0,32.9062,32.9062,32.8473,32.8473,95913.0
2024-05-20 14:50:00,33.46,33.47,33.44,33.45,47885.0,32.8473,32.8571,32.8276,32.8374,47885.0
2024-05-20 15:00:00,33.45,33.47,33.43,33.46,117354.0,32.8374,32.8571,32.8178,32.8473,117354.0
2024-05-20 15:10:00,33.47,33.51,33.45,33.48,141723.0,32.8571,32.8963,32.8374,32.8669,141723.0
2024-05-20 15:20:00,33.48,33.49,33.46,33.46,186724.0,32.8669,32.8767,32.8473,32.8473,186724.0
2024-05-20 15:30:00,33.47,33.47,33.43,33.45,240897.0,32.8571,32.8571,32.8178,32.8374,240897.0
2024-05-20 15:40:00,33.45,33.46,33.39,33.41,248144.0,32.8374,32.8473,32.7785,32.7982,248144.0
2024-05-20 15:50:00,33.41,33.44,33.37,33.39,1287778.0,32.7982,32.8276,32.7589,32.7785,1287778.0
2024-05-21 09:30:00,33.35,33.36,33.08,33.17,255429.0,32.7393,32.7491,32.4742,32.5626,255429.0
2024-05-21 09:40:00,33.16,33.24,33.11,33.19,388513.0,32.5528,32.6313,32.5037,32.5822,388513.0
2024-05-21 09:50:00,33.18,33.21,33.09,33.1,167403.0,32.5724,32.6018,32.484,32.4939,167403.0
2024-05-21 10:00:00,33.1,33.17,33.07,33.13,286177.0,32.4939,32.5626,32.4644,32.5233,286177.0
2024-05-21 10:10:00,33.14,33.14,33.05,33.06,185813.0,32.5331,32.5331,32.4448,32.4546,185813.0
2024-05-21 10:20:00,33.07,33.07,32.98,33.01,139804.0,32.4644,32.4644,32.3761,32.4055,139804.0
2024-05-21 10:30:00,33.01,33.14,32.94,33.11,362072.0,32.4055,32.5331,32.3368,32.5037,362072.0
2024-05-21 10:40:00,33.11,33.19,33.08,33.16,183105.0,32.5037,32.5822,32.4742,32.5528,183105.0
2024-05-21 10:50:00,33.16,33.22,33.15,33.2,300027.0,32.5528,32.6117,32.5429,32.592,300027.0
2024-05-21 11:00:00,33.19,33.2,33.07,33.08,388009.0,32.5822,32.592,32.4644,32.4742,388009.0
2024-05-21 11:10:00,33.08,33.12,33.07,33.09,131853.0,32.4742,32.5135,32.4644,32.484,131853.0
2024-05-21 11:20:00,33.09,33.09,33.04,33.05,177714.0,32.484,32.484,32.435,32.4448,177714.0
2024-05-21 11:30:00,33.05,33.08,33.05,33.06,100908.0,32.4448,32.4742,32.4448,32.4546,100908.0
2024-05-21 11:40:00,33.06,33.06,33.01,33.05,76672.0,32.4546,32.4546,32.4055,32.4448,76672.0
2024-05-21 11:50:00,33.05,33.05,33.0,33.01,73300.0,32.4448,32.4448,32.3957,32.4055,73300.0
2024-05-21 12:00:00,33.01,33.05,33.0,33.01,88532.0,32.4055,32.4448,32.3957,32.4055,88532.0
2024-05-21 12:10:00,33.02,33.02,33.0,33.01,87263.0,32.4153,32.4153,32.3957,32.4055,87263.0
2024-05-21 12:20:00,33.0,33.05,32.99,33.05,153553.0,32.3957,32.4448,32.3859,32.4448,153553.0
2024-05-21 12:30:00,33.05,33.1,33.04,33.07,77908.0,32.4448,32.4939,32.435,32.4644,77908.0
2024-05-21 12:40:00,33.07,33.08,33.04,33.07,89698.0,32.4644,32.4742,32.435,32.4644,89698.0
2024-05-21 12:50:00,33.08,33.08,33.05,33.06,61917.0,32.4742,32.4742,32.4448,32.4546,61917.0
2024-05-21 13:00:00,33.06,33.07,33.03,33.04,83253.0,32.4546,32.4644,32.4251,32.435,83253.0
2024-05-21 13:10:00,33.05,33.05,33.01,33.02,34087.0,32.4448,32.4448,32.4055,32.4153,34087.0
2024-05-21 13:20:00,33.02,33.03,33.0,33.02,48925.0,32.4153,32.4251,32.3957,32.4153,48925.0
2024-05-21 13:30:00,33.02,33.04,33.0,33.02,96751.0,32.4153,32.435,32.3957,32.4153,96751.0
2024-05-21 13:40:00,33.02,33.04,33.02,33.03,72371.0,32.4153,32.435,32.4153,32.4251,72371.0
2024-05-21 13:50:00,33.03,33.05,33.03,33.03,58790.0,32.4251,32.4448,32.4251,32.4251,58790.0
2024-05-21 14:00:00,33.03,33.05,33.01,33.05,116349.0,32.4251,32.4448,32.4055,32.4448,116349.0
2024-05-21 14:10:00,33.05,33.06,33.03,33.06,78670.0,32.4448,32.4546,32.4251,32.4546,78670.0
2024-05-21 14:20:00,33.05,33.07,33.04,33.05,67463.0,32.4448,32.4644,32.435,32.4448,67463.0
2024-05-21 14:30:00,33.05,33.07,33.03,33.04,89912.0,32.4448,32.4644,32.4251,32.435,89912.0
2024-05-21 14:40:00,33.03,33.04,33.01,33.03,73556.0,32.4251,32.435,32.4055,32.4251,73556.0
2024-05-21 14:50:00,33.04,33.04,33.02,33.02,77872.0,32.435,32.435,32.4153,32.4153,77872.0
2024-05-21 15:00:00,33.03,33.04,33.01,33.02,97765.0,32.4251,32.435,32.4055,32.4153,97765.0
2024-05-21 15:10:00,33.02,33.08,33.02,33.05,118001.0,32.4153,32.4742,32.4153,32.4448,118001.0
2024-05-21 15:20:00,33.05,33.06,33.03,33.05,104680.0,32.4448,32.4546,32.4251,32.4448,104680.0
2024-05-21 15:30:00,33.05,33.06,33.01,33.05,379078.0,32.4448,32.4546,32.4055,32.4448,379078.0
2024-05-21 15:40:00,33.05,33.06,33.0,33.0,182141.0,32.4448,32.4546,32.3957,32.3957,182141.0
2024-05-21 15:50:00,33.0,33.08,32.99,33.08,876021.0,32.3957,32.4742,32.3859,32.4742,876021.0
2024-05-22 09:30:00,33.11,33.68,33.1,33.59,751580.0,32.5037,33.0632,32.4939,32.9749,751580.0
2024-05-22 09:40:00,33.59,33.6,33.42,33.47,202153.0,32.9749,32.9847,32.808,32.8571,202153.0
2024-05-22 09:50:00,33.47,33.6,33.46,33.6,240750.0,32.8571,32.9847,32.8473,32.9847,240750.0
2024-05-22 10:00:00,33.6,33.64,33.53,33.54,449325.0,32.9847,33.024,32.916,32.9258,449325.0
2024-05-22 10:10:00,33.54,33.54,33.44,33.5,192010.0,32.9258,32.9258,32.8276,32.8865,192010.0
2024-05-22 10:20:00,33.5,33.53,33.47,33.48,122102.0,32.8865,32.916,32.8571,32.8669,122102.0
2024-05-22 10:30:00,33.48,33.52,33.45,33.51,110563.0,32.8669,32.9062,32.8374,32.8963,110563.0
2024-05-22 10:40:00,33.51,33.53,33.48,33.52,136024.0,32.8963,32.916,32.8669,32.9062,136024.0
2024-05-22 10:50:00,33.52,33.62,33.51,33.58,266048.0,32.9062,33.0043,32.8963,32.9651,266048.0
2024-05-22 11:00:00,33.57,33.61,33.56,33.58,86953.0,32.9552,32.9945,32.9454,32.9651,86953.0
2024-05-22 11:10:00,33.58,33.61,33.58,33.6,179847.0,32.9651,32.9945,32.9651,32.9847,179847.0
2024-05-22 11:20:00,33.6,33.69,33.58,33.66,210207.0,32.9847,33.073,32.9651,33.0436,210207.0
2024-05-22 11:30:00,33.65,33.66,33.62,33.63,83898.0,33.0338,33.0436,33.0043,33.0141,83898.0
2024-05-22 11:40:00,33.64,33.67,33.61,33.62,150316.0,33.024,33.0534,32.9945,33.0043,150316.0
2024-05-22 11:50:00,33.61,33.7,33.59,33.66,406747.0,32.9945,33.0829,32.9749,33.0436,406747.0
2024-05-22 12:00:00,33.66,33.67,33.63,33.65,219505.0,33.0436,33.0534,33.0141,33.0338,219505.0
2024-05-22 12:10:00,33.65,33.76,33.64,33.72,226240.0,33.0338,33.1418,33.024,33.1025,226240.0
2024-05-22 12:20:00,33.73,33.8,33.72,33.73,295097.0,33.1123,33.181,33.1025,33.1123,295097.0
2024-05-22 12:30:00,33.73,33.75,33.69,33.7,216925.0,33.1123,33.132,33.073,33.0829,216925.0
2024-05-22 12:40:00,33.7,33.75,33.68,33.75,59952.0,33.0829,33.132,33.0632,33.132,59952.0
2024-05-22 12:50:00,33.75,33.77,33.73,33.77,153622.0,33.132,33.1516,33.1123,33.1516,153622.0
2024-05-22 13:00:00,33.77,33.77,33.74,33.76,116084.0,33.1516,33.1516,33.1221,33.1418,116084.0
2024-05-22 13:10:00,33.75,33.76,33.72,33.75,167187.0,33.132,33.1418,33.1025,33.132,167187.0
2024-05-22 13:20:00,33.75,33.77,33.73,33.75,231244.0,33.132,33.1516,33.1123,33.132,231244.0
2024-05-22 13:30:00,33.75,33.75,33.7,33.7,210322.0,33.132,33.132,33.0829,33.0829,210322.0
2024-05-22 13:40:00,33.7,33.72,33.68,33.72,114264.0,33.0829,33.1025,33.0632,33.1025,114264.0
2024-05-22 13:50:00,33.72,33.74,33.71,33.73,220093.0,33.1025,33.1221,33.0927,33.1123,220093.0
2024-05-22 14:00:00,33.73,33.73,33.64,33.7,278900.0,33.1123,33.1123,33.024,33.0829,278900.0
2024-05-22 14:10:00,33.7,33.72,33.66,33.7,402329.0,33.0829,33.1025,33.0436,33.0829,402329.0
2024-05-22 14:20:00,33.7,33.71,33.64,33.68,378941.0,33.0829,33.0927,33.024,33.0632,378941.0
2024-05-22 14:30:00,33.69,33.73,33.68,33.72,398205.0,33.073,33.1123,33.0632,33.1025,398205.0
2024-05-22 14:40:00,33.72,33.79,33.68,33.77,333998.0,33.1025,33.1712,33.0632,33.1516,333998.0
2024-05-22 14:50:00,33.77,33.82,33.76,33.82,525885.0,33.1516,33.2007,33.1418,33.2007,525885.0
2024-05-22 15:00:00,33.82,33.83,33.78,33.82,185456.0,33.2007,33.2105,33.1614,33.2007,185456.0
2024-05-22 15:10:00,33.82,33.86,33.78,33.84,557951.0,33.2007,33.2399,33.1614,33.2203,557951.0
2024-05-22 15:20:00,33.84,33.96,33.83,33.95,665672.0,33.2203,33.3381,33.2105,33.3283,665672.0
2024-05-22 15:30:00,33.95,34.03,33.94,33.98,555066.0,33.3283,33.4068,33.3185,33.3577,555066.0
2024-05-22 15:40:00,33.97,33.99,33.9,33.98,1027651.0,33.3479,33.3676,33.2792,33.3577,1027651.0
2024-05-22 15:50:00,33.97,34.05,33.94,34.02,2319640.0,33.3479,33.4265,33.3185,33.397,2319640.0
2024-05-23 09:30:00,34.04,34.1,33.82,33.98,347377.0,33.4166,33.4755,33.2007,33.3577,347377.0
2024-05-23 09:40:00,33.97,34.12,33.94,34.0,266808.0,33.3479,33.4952,33.3185,33.3774,266808.0
2024-05-23 09:50:00,34.0,34.01,33.78,33.84,364346.0,33.3774,33.3872,33.1614,33.2203,364346.0
2024-05-23 10:00:00,33.84,33.85,33.69,33.72,188037.0,33.2203,33.2301,33.073,33.1025,188037.0
2024-05-23 10:10:00,33.72,33.88,33.71,33.88,236541.0,33.1025,33.2596,33.0927,33.2596,236541.0
2024-05-23 10:20:00,33.88,33.88,33.76,33.82,225345.0,33.2596,33.2596,33.1418,33.2007,225345.0
2024-05-23 10:30:00,33.82,33.9,33.8,33.9,368100.0,33.2007,33.2792,33.181,33.2792,368100.0
2024-05-23 10:40:00,33.9,33.9,33.84,33.89,257929.0,33.2792,33.2792,33.2203,33.2694,257929.0
2024-05-23 10:50:00,33.89,33.89,33.82,33.87,313167.0,33.2694,33.2694,33.2007,33.2498,313167.0
2024-05-23 11:00:00,33.87,33.89,33.85,33.89,149125.0,33.2498,33.2694,33.2301,33.2694,149125.0
2024-05-23 11:10:00,33.89,33.89,33.77,33.79,147941.0,33.2694,33.2694,33.1516,33.1712,147941.0
2024-05-23 11:20:00,33.79,33.8,33.73,33.77,109328.0,33.1712,33.181,33.1123,33.1516,109328.0
2024-05-23 11:30:00,33.77,33.8,33.76,33.8,86357.0,33.1516,33.181,33.1418,33.181,86357.0
2024-05-23 11:40:00,33.8,33.8,33.73,33.77,119468.0,33.181,33.181,33.1123,33.1516,119468.0
2024-05-23 11:50:00,33.78,33.82,33.77,33.8,110396.0,33.1614,33.2007,33.1516,33.181,110396.0
2024-05-23 12:00:00,33.8,33.82,33.79,33.8,64378.0,33.181,33.2007,33.1712,33.181,64378.0
2024-05-23 12:10:00,33.8,33.81,33.77,33.79,159854.0,33.181,33.1909,33.1516,33.1712,159854.0
2024-05-23 12:20:00,33.79,33.85,33.78,33.84,62351.0,33.1712,33.2301,33.1614,33.2203,62351.0
2024-05-23 12:30:00,33.84,33.85,33.81,33.81,43645.0,33.2203,33.2301,33.1909,33.1909,43645.0
2024-05-23 12:40:00,33.82,33.82,33.73,33.73,49662.0,33.2007,33.2007,33.1123,33.1123,49662.0
2024-05-23 12:50:00,33.73,33.74,33.68,33.73,177725.0,33.1123,33.1221,33.0632,33.1123,177725.0
2024-05-23 13:00:00,33.73,33.73,33.69,33.72,57663.0,33.1123,33.1123,33.073,33.1025,57663.0
2024-05-23 13:10:00,33.72,33.74,33.65,33.66,79486.0,33.1025,33.1221,33.0338,33.0436,79486.0
2024-05-23 13:20:00,33.66,33.66,33.63,33.66,53623.0,33.0436,33.0436,33.0141,33.0436,53623.0
2024-05-23 13:30:00,33.65,33.65,33.58,33.59,52523.0,33.0338,33.0338,32.9651,32.9749,52523.0
2024-05-23 13:40:00,33.59,33.63,33.57,33.58,74083.0,32.9749,33.0141,32.9552,32.9651,74083.0
2024-05-23 13:50:00,33.58,33.59,33.5,33.51,198064.0,32.9651,32.9749,32.8865,32.8963,198064.0
2024-05-23 14:00:00,33.52,33.53,33.48,33.5,85988.0,32.9062,32.916,32.8669,32.8865,85988.0
2024-05-23 14:10:00,33.51,33.57,33.49,33.53,158144.0,32.8963,32.9552,32.8767,32.916,158144.0
2024-05-23 14:20:00,33.53,33.57,33.53,33.54,69929.0,32.916,32.9552,32.916,32.9258,69929.0
2024-05-23 14:30:00,33.53,33.57,33.52,33.55,174165.0,32.916,32.9552,32.9062,32.9356,174165.0
2024-05-23 14:40:00,33.55,33.57,33.48,33.5,214228.0,32.9356,32.9552,32.8669,32.8865,214228.0
2024-05-23 14:50:00,33.49,33.5,33.44,33.47,132085.0,32.8767,32.8865,32.8276,32.8571,132085.0
2024-05-23 15:00:00,33.46,33.48,33.44,33.46,126296.0,32.8473,32.8669,32.8276,32.8473,126296.0
2024-05-23 15:10:00,33.46,33.5,33.45,33.5,169816.0,32.8473,32.8865,32.8374,32.8865,169816.0
2024-05-23 15:20:00,33.5,33.5,33.46,33.5,142232.0,32.8865,32.8865,32.8473,32.8865,142232.0
2024-05-23 15:30:00,33.5,33.56,33.49,33.55,164134.0,32.8865,32.9454,32.8767,32.9356,164134.0
2024-05-23 15:40:00,33.56,33.57,33.51,33.55,195282.0,32.9454,32.9552,32.8963,32.9356,195282.0
2024-05-23 15:50:00,33.55,33.59,33.48,33.5,1202907.0,32.9356,32.9749,32.8669,32.8865,1202907.0
2024-05-24 09:30:00,33.57,33.81,33.56,33.79,169310.0,32.9552,33.1909,32.9454,33.1712,169310.0
2024-05-24 09:40:00,33.8,33.8,33.6,33.61,98950.0,33.181,33.181,32.9847,32.9945,98950.0
2024-05-24 09:50:00,33.62,33.62,33.57,33.58,59399.0,33.0043,33.0043,32.9552,32.9651,59399.0
2024-05-24 10:00:00,33.58,33.63,33.57,33.62,109277.0,32.9651,33.0141,32.9552,33.0043,109277.0
2024-05-24 10:10:00,33.62,33.63,33.51,33.56,107446.0,33.0043,33.0141,32.8963,32.9454,107446.0
2024-05-24 10:20:00,33.55,33.64,33.55,33.64,394737.0,32.9356,33.024,32.9356,33.024,394737.0
2024-05-24 10:30:00,33.64,33.65,33.57,33.57,63773.0,33.024,33.0338,32.9552,32.9552,63773.0
2024-05-24 10:40:00,33.57,33.62,33.56,33.62,116670.0,32.9552,33.0043,32.9454,33.0043,116670.0
2024-05-24 10:50:00,33.62,33.66,33.61,33.62,95170.0,33.0043,33.0436,32.9945,33.0043,95170.0
2024-05-24 11:00:00,33.62,33.66,33.6,33.64,58501.0,33.0043,33.0436,32.9847,33.024,58501.0
2024-05-24 11:10:00,33.64,33.68,33.63,33.66,117058.0,33.024,33.0632,33.0141,33.0436,117058.0
2024-05-24 11:20:00,33.66,33.7,33.66,33.68,69539.0,33.0436,33.0829,33.0436,33.0632,69539.0
2024-05-24 11:30:00,33.68,33.73,33.68,33.69,136618.0,33.0632,33.1123,33.0632,33.073,136618.0
2024-05-24 11:40:00,33.69,33.71,33.67,33.7,65656.0,33.073,33.0927,33.0534,33.0829,65656.0
2024-05-24 11:50:00,33.7,33.74,33.7,33.73,64553.0,33.0829,33.1221,33.0829,33.1123,64553.0
2024-05-24 12:00:00,33.73,33.76,33.72,33.76,77686.0,33.1123,33.1418,33.1025,33.1418,77686.0
2024-05-24 12:10:00,33.76,33.77,33.73,33.73,64707.0,33.1418,33.1516,33.1123,33.1123,64707.0
2024-05-24 12:20:00,33.73,33.75,33.72,33.75,89438.0,33.1123,33.132,33.1025,33.132,89438.0
2024-05-24 12:30:00,33.75,33.8,33.74,33.8,202871.0,33.132,33.181,33.1221,33.181,202871.0
2024-05-24 12:40:00,33.8,33.8,33.76,33.77,111036.0,33.181,33.181,33.1418,33.1516,111036.0
2024-05-24 12:50:00,33.77,33.78,33.73,33.75,84661.0,33.1516,33.1614,33.1123,33.132,84661.0
2024-05-24 13:00:00,33.75,33.76,33.71,33.71,62422.0,33.132,33.1418,33.0927,33.0927,62422.0
2024-05-24 13:10:00,33.72,33.72,33.7,33.7,67672.0,33.1025,33.1025,33.0829,33.0829,67672.0
2024-05-24 13:20:00,33.7,33.72,33.67,33.68,129381.0,33.0829,33.1025,33.0534,33.0632,129381.0
2024-05-24 13:30:00,33.68,33.69,33.65,33.69,121435.0,33.0632,33.073,33.0338,33.073,121435.0
2024-05-24 13:40:00,33.69,33.72,33.67,33.72,69468.0,33.073,33.1025,33.0534,33.1025,69468.0
2024-05-24 13:50:00,33.72,33.73,33.69,33.73,72534.0,33.1025,33.1123,33.073,33.1123,72534.0
2024-05-24 14:00:00,33.73,33.77,33.72,33.76,81305.0,33.1123,33.1516,33.1025,33.1418,81305.0
2024-05-24 14:10:00,33.76,33.76,33.72,33.75,83045.0,33.1418,33.1418,33.1025,33.132,83045.0
2024-05-24 14:20:00,33.74,33.75,33.71,33.72,75200.0,33.1221,33.132,33.0927,33.1025,75200.0
2024-05-24 14:30:00,33.73,33.76,33.71,33.76,84567.0,33.1123,33.1418,33.0927,33.1418,84567.0
2024-05-24 14:40:00,33.76,33.77,33.73,33.75,151055.0,33.1418,33.1516,33.1123,33.132,151055.0
2024-05-24 14:50:00,33.76,33.77,33.74,33.75,61838.0,33.1418,33.1516,33.1221,33.132,61838.0
2024-05-24 15:00:00,33.75,33.75,33.69,33.73,127440.0,33.132,33.132,33.073,33.1123,127440.0
2024-05-24 15:10:00,33.73,33.75,33.72,33.73,108990.0,33.1123,33.132,33.1025,33.1123,108990.0
2024-05-24 15:20:00,33.73,33.75,33.72,33.75,148685.0,33.1123,33.132,33.1025,33.132,148685.0
2024-05-24 15:30:00,33.75,33.8,33.74,33.79,488641.0,33.132,33.181,33.1221,33.1712,488641.0
2024-05-24 15:40:00,33.79,33.81,33.76,33.78,242910.0,33.1712,33.1909,33.1418,33.1614,242910.0
2024-05-24 15:50:00,33.78,33.82,33.74,33.79,1115564.0,33.1614,33.2007,33.1221,33.1712,1115564.0
2024-05-28 09:30:00,33.77,33.78,33.65,33.7,243976.0,33.1516,33.1614,33.0338,33.0829,243976.0
2024-05-28 09:40:00,33.69,33.8,33.67,33.79,151648.0,33.073,33.181,33.0534,33.1712,151648.0
2024-05-28 09:50:00,33.79,33.84,33.75,33.78,191380.0,33.1712,33.2203,33.132,33.1614,191380.0
2024-05-28 10:00:00,33.77,33.92,33.76,33.87,177946.0,33.1516,33.2988,33.1418,33.2498,177946.0
2024-05-28 10:10:00,33.87,33.87,33.76,33.76,88803.0,33.2498,33.2498,33.1418,33.1418,88803.0
2024-05-28 10:20:00,33.77,33.77,33.67,33.67,234316.0,33.1516,33.1516,33.0534,33.0534,234316.0
2024-05-28 10:30:00,33.67,33.7,33.64,33.65,108175.0,33.0534,33.0829,33.024,33.0338,108175.0
2024-05-28 10:40:00,33.65,33.68,33.63,33.67,143351.0,33.0338,33.0632,33.0141,33.0534,143351.0
2024-05-28 10:50:00,33.67,33.69,33.63,33.66,249392.0,33.0534,33.073,33.0141,33.0436,249392.0
2024-05-28 11:00:00,33.66,33.67,33.61,33.65,118367.0,33.0436,33.0534,32.9945,33.0338,118367.0
2024-05-28 11:10:00,33.65,33.75,33.64,33.7,175837.0,33.0338,33.132,33.024,33.0829,175837.0
2024-05-28 11:20:00,33.7,33.75,33.7,33.72,91421.0,33.0829,33.132,33.0829,33.1025,91421.0
2024-05-28 11:30:00,33.72,33.74,33.69,33.71,78916.0,33.1025,33.1221,33.073,33.0927,78916.0
2024-05-28 11:40:00,33.71,33.73,33.68,33.68,63595.0,33.0927,33.1123,33.0632,33.0632,63595.0
2024-05-28 11:50:00,33.69,33.71,33.68,33.71,70795.0,33.073,33.0927,33.0632,33.0927,70795.0
2024-05-28 12:00:00,33.71,33.71,33.68,33.7,163521.0,33.0927,33.0927,33.0632,33.0829,163521.0
2024-05-28 12:10:00,33.7,33.74,33.7,33.74,103547.0,33.0829,33.1221,33.0829,33.1221,103547.0
2024-05-28 12:20:00,33.73,33.74,33.7,33.73,74432.0,33.1123,33.1221,33.0829,33.1123,74432.0
2024-05-28 12:30:00,33.73,33.75,33.7,33.73,230079.0,33.1123,33.132,33.0829,33.1123,230079.0
2024-05-28 12:40:00,33.73,33.73,33.66,33.68,70046.0,33.1123,33.1123,33.0436,33.0632,70046.0
2024-05-28 12:50:00,33.67,33.68,33.62,33.63,53774.0,33.0534,33.0632,33.0043,33.0141,53774.0
2024-05-28 13:00:00,33.63,33.68,33.6,33.68,91633.0,33.0141,33.0632,32.9847,33.0632,91633.0
2024-05-28 13:10:00,33.68,33.68,33.64,33.65,84877.0,33.0632,33.0632,33.024,33.0338,84877.0
2024-05-28 13:20:00,33.65,33.69,33.63,33.63,140203.0,33.0338,33.073,33.0141,33.0141,140203.0
2024-05-28 13:30:00,33.63,33.67,33.62,33.66,81404.0,33.0141,33.0534,33.0043,33.0436,81404.0
2024-05-28 13:40:00,33.66,33.66,33.62,33.63,112822.0,33.0436,33.0436,33.0043,33.0141,112822.0
2024-05-28 13:50:00,33.62,33.63,33.59,33.63,93831.0,33.0043,33.0141,32.9749,33.0141,93831.0
2024-05-28 14:00:00,33.62,33.66,33.61,33.64,143314.0,33.0043,33.0436,32.9945,33.024,143314.0
2024-05-28 14:10:00,33.64,33.65,33.59,33.59,104026.0,33.024,33.0338,32.9749,32.9749,104026.0
2024-05-28 14:20:00,33.59,33.6,33.48,33.51,196828.0,32.9749,32.9847,32.8669,32.8963,196828.0
2024-05-28 14:30:00,33.51,33.51,33.46,33.49,129776.0,32.8963,32.8963,32.8473,32.8767,129776.0
2024-05-28 14:40:00,33.49,33.53,33.49,33.52,103120.0,32.8767,32.916,32.8767,32.9062,103120.0
2024-05-28 14:50:00,33.52,33.55,33.51,33.55,107340.0,32.9062,32.9356,32.8963,32.9356,107340.0
2024-05-28 15:00:00,33.54,33.54,33.5,33.52,127945.0,32.9258,32.9258,32.8865,32.9062,127945.0
2024-05-28 15:10:00,33.52,33.53,33.5,33.53,168207.0,32.9062,32.916,32.8865,32.916,168207.0
2024-05-28 15:20:00,33.52,33.53,33.49,33.5,200757.0,32.9062,32.916,32.8767,32.8865,200757.0
2024-05-28 15:30:00,33.5,33.53,33.49,33.52,275753.0,32.8865,32.916,32.8767,32.9062,275753.0
2024-05-28 15:40:00,33.52,33.56,33.51,33.54,253129.0,32.9062,32.9454,32.8963,32.9258,253129.0
2024-05-28 15:50:00,33.54,33.57,33.45,33.48,1446978.0,32.9258,32.9552,32.8374,32.8669,1446978.0
2024-05-29 09:30:00,33.21,33.26,33.08,33.11,261011.0,32.6018,32.6509,32.4742,32.5037,261011.0
2024-05-29 09:40:00,33.11,33.2,33.09,33.2,317860.0,32.5037,32.592,32.484,32.592,317860.0
2024-05-29 09:50:00,33.19,33.33,33.18,33.32,94424.0,32.5822,32.7196,32.5724,32.7098,94424.0
2024-05-29 10:00:00,33.32,33.36,33.3,33.36,153864.0,32.7098,32.7491,32.6902,32.7491,153864.0
2024-05-29 10:10:00,33.35,33.36,33.27,33.29,131166.0,32.7393,32.7491,32.6607,32.6804,131166.0
2024-05-29 10:20:00,33.29,33.3,33.24,33.28,72494.0,32.6804,32.6902,32.6313,32.6706,72494.0
2024-05-29 10:30:00,33.28,33.33,33.27,33.33,115144.0,32.6706,32.7196,32.6607,32.7196,115144.0
2024-05-29 10:40:00,33.33,33.34,33.28,33.34,77997.0,32.7196,32.7295,32.6706,32.7295,77997.0
2024-05-29 10:50:00,33.34,33.36,33.3,33.34,153969.0,32.7295,32.7491,32.6902,32.7295,153969.0
2024-05-29 11:00:00,33.34,33.38,33.31,33.37,101348.0,32.7295,32.7687,32.7,32.7589,101348.0
2024-05-29 11:10:00,33.36,33.44,33.33,33.44,228161.0,32.7491,32.8276,32.7196,32.8276,228161.0
2024-05-29 11:20:00,33.44,33.47,33.42,33.47,168209.0,32.8276,32.8571,32.808,32.8571,168209.0
2024-05-29 11:30:00,33.47,33.47,33.41,33.43,97806.0,32.8571,32.8571,32.7982,32.8178,97806.0
2024-05-29 11:40:00,33.43,33.45,33.42,33.44,65433.0,32.8178,32.8374,32.808,32.8276,65433.0
2024-05-29 11:50:00,33.44,33.45,33.41,33.41,89670.0,32.8276,32.8374,32.7982,32.7982,89670.0
2024-05-29 12:00:00,33.41,33.42,33.38,33.4,84617.0,32.7982,32.808,32.7687,32.7884,84617.0
2024-05-29 12:10:00,33.4,33.42,33.36,33.42,81090.0,32.7884,32.808,32.7491,32.808,81090.0
2024-05-29 12:20:00,33.42,33.42,33.4,33.41,42429.0,32.808,32.808,32.7884,32.7982,42429.0
2024-05-29 12:30:00,33.41,33.41,33.34,33.38,75019.0,32.7982,32.7982,32.7295,32.7687,75019.0
2024-05-29 12:40:00,33.38,33.43,33.36,33.43,64686.0,32.7687,32.8178,32.7491,32.8178,64686.0
2024-05-29 12:50:00,33.42,33.43,33.38,33.4,53118.0,32.808,32.8178,32.7687,32.7884,53118.0
2024-05-29 13:00:00,33.4,33.4,33.35,33.39,108252.0,32.7884,32.7884,32.7393,32.7785,108252.0
2024-05-29 13:10:00,33.4,33.41,33.36,33.36,125856.0,32.7884,32.7982,32.7491,32.7491,125856.0
2024-05-29 13:20:00,33.37,33.44,33.36,33.43,87554.0,32.7589,32.8276,32.7491,32.8178,87554.0
2024-05-29 13:30:00,33.43,33.43,33.38,33.4,59204.0,32.8178,32.8178,32.7687,32.7884,59204.0
2024-05-29 13:40:00,33.4,33.4,33.28,33.29,122658.0,32.7884,32.7884,32.6706,32.6804,122658.0
2024-05-29 13:50:00,33.3,33.35,33.29,33.35,69191.0,32.6902,32.7393,32.6804,32.7393,69191.0
2024-05-29 14:00:00,33.34,33.36,33.3,33.33,99309.0,32.7295,32.7491,32.6902,32.7196,99309.0
2024-05-29 14:10:00,33.33,33.33,33.27,33.28,71666.0,32.7196,32.7196,32.6607,32.6706,71666.0
2024-05-29 14:20:00,33.27,33.31,33.27,33.31,91455.0,32.6607,32.7,32.6607,32.7,91455.0
2024-05-29 14:30:00,33.3,33.31,33.27,33.29,65678.0,32.6902,32.7,32.6607,32.6804,65678.0
2024-05-29 14:40:00,33.29,33.33,33.26,33.29,132216.0,32.6804,32.7196,32.6509,32.6804,132216.0
2024-05-29 14:50:00,33.29,33.34,33.28,33.34,81086.0,32.6804,32.7295,32.6706,32.7295,81086.0
2024-05-29 15:00:00,33.33,33.36,33.33,33.34,261706.0,32.7196,32.7491,32.7196,32.7295,261706.0
2024-05-29 15:10:00,33.34,33.4,33.31,33.39,326541.0,32.7295,32.7884,32.7,32.7785,326541.0
2024-05-29 15:20:00,33.39,33.39,33.34,33.35,184281.0,32.7785,32.7785,32.7295,32.7393,184281.0
2024-05-29 15:30:00,33.35,33.37,33.32,33.34,233490.0,32.7393,32.7589,32.7098,32.7295,233490.0
2024-05-29 15:40:00,33.34,33.36,33.28,33.28,231224.0,32.7295,32.7491,32.6706,32.6706,231224.0
2024-05-29 15:50:00,33.29,33.29,33.21,33.25,1177283.0,32.6804,32.6804,32.6018,32.6411,1177283.0
2024-05-30 09:30:00,33.26,33.37,33.2,33.29,153568.0,32.6509,32.7589,32.592,32.6804,153568.0
2024-05-30 09:40:00,33.29,33.31,33.25,33.29,111917.0,32.6804,32.7,32.6411,32.6804,111917.0
2024-05-30 09:50:00,33.3,33.47,33.28,33.46,245671.0,32.6902,32.8571,32.6706,32.8473,245671.0
2024-05-30 10:00:00,33.47,33.47,33.4,33.45,204831.0,32.8571,32.8571,32.7884,32.8374,204831.0
2024-05-30 10:10:00,33.44,33.45,33.39,33.45,189737.0,32.8276,32.8374,32.7785,32.8374,189737.0
2024-05-30 10:20:00,33.45,33.48,33.38,33.39,169752.0,32.8374,32.8669,32.7687,32.7785,169752.0
2024-05-30 10:30:00,33.39,33.47,33.38,33.44,125659.0,32.7785,32.8571,32.7687,32.8276,125659.0
2024-05-30 10:40:00,33.44,33.5,33.43,33.48,132432.0,32.8276,32.8865,32.8178,32.8669,132432.0
2024-05-30 10:50:00,33.48,33.51,33.46,33.5,110823.0,32.8669,32.8963,32.8473,32.8865,110823.0
2024-05-30 11:00:00,33.5,33.51,33.43,33.44,115798.0,32.8865,32.8963,32.8178,32.8276,115798.0
2024-05-30 11:10:00,33.44,33.45,33.42,33.45,85812.0,32.8276,32.8374,32.808,32.8374,85812.0
2024-05-30 11:20:00,33.45,33.52,33.45,33.5,88098.0,32.8374,32.9062,32.8374,32.8865,88098.0
2024-05-30 11:30:00,33.5,33.5,33.46,33.48,86618.0,32.8865,32.8865,32.8473,32.8669,86618.0
2024-05-30 11:40:00,33.48,33.49,33.42,33.42,115776.0,32.8669,32.8767,32.808,32.808,115776.0
2024-05-30 11:50:00,33.43,33.45,33.41,33.45,75214.0,32.8178,32.8374,32.7982,32.8374,75214.0
2024-05-30 12:00:00,33.45,33.48,33.43,33.45,143422.0,32.8374,32.8669,32.8178,32.8374,143422.0
2024-05-30 12:10:00,33.45,33.48,33.44,33.45,73248.0,32.8374,32.8669,32.8276,32.8374,73248.0
2024-05-30 12:20:00,33.45,33.47,33.43,33.45,101997.0,32.8374,32.8571,32.8178,32.8374,101997.0
2024-05-30 12:30:00,33.45,33.49,33.44,33.45,96241.0,32.8374,32.8767,32.8276,32.8374,96241.0
2024-05-30 12:40:00,33.45,33.46,33.43,33.44,66690.0,32.8374,32.8473,32.8178,32.8276,66690.0
2024-05-30 12:50:00,33.44,33.47,33.43,33.47,49935.0,32.8276,32.8571,32.8178,32.8571,49935.0
2024-05-30 13:00:00,33.47,33.48,33.4,33.41,108941.0,32.8571,32.8669,32.7884,32.7982,108941.0
2024-05-30 13:10:00,33.41,33.41,33.37,33.38,136235.0,32.7982,32.7982,32.7589,32.7687,136235.0
2024-05-30 13:20:00,33.38,33.4,33.35,33.4,395453.0,32.7687,32.7884,32.7393,32.7884,395453.0
2024-05-30 13:30:00,33.4,33.4,33.35,33.36,122863.0,32.7884,32.7884,32.7393,32.7491,122863.0
2024-05-30 13:40:00,33.36,33.37,33.33,33.34,254723.0,32.7491,32.7589,32.7196,32.7295,254723.0
2024-05-30 13:50:00,33.34,33.37,33.33,33.35,145129.0,32.7295,32.7589,32.7196,32.7393,145129.0
2024-05-30 14:00:00,33.36,33.37,33.35,33.36,107254.0,32.7491,32.7589,32.7393,32.7491,107254.0
2024-05-30 14:10:00,33.37,33.38,33.32,33.34,171125.0,32.7589,32.7687,32.7098,32.7295,171125.0
2024-05-30 14:20:00,33.34,33.36,33.3,33.34,99884.0,32.7295,32.7491,32.6902,32.7295,99884.0
2024-05-30 14:30:00,33.34,33.34,33.3,33.3,61625.0,32.7295,32.7295,32.6902,32.6902,61625.0
2024-05-30 14:40:00,33.3,33.36,33.29,33.36,158139.0,32.6902,32.7491,32.6804,32.7491,158139.0
2024-05-30 14:50:00,33.36,33.36,33.32,33.33,413061.0,32.7491,32.7491,32.7098,32.7196,413061.0
2024-05-30 15:00:00,33.33,33.35,33.3,33.32,152247.0,32.7196,32.7393,32.6902,32.7098,152247.0
2024-05-30 15:10:00,33.32,33.37,33.31,33.34,168290.0,32.7098,32.7589,32.7,32.7295,168290.0
2024-05-30 15:20:00,33.35,33.41,33.34,33.39,178548.0,32.7393,32.7982,32.7295,32.7785,178548.0
2024-05-30 15:30:00,33.39,33.42,33.33,33.37,280314.0,32.7785,32.808,32.7196,32.7589,280314.0
2024-05-30 15:40:00,33.36,33.37,33.29,33.3,304862.0,32.7491,32.7589,32.6804,32.6902,304862.0
2024-05-30 15:50:00,33.3,33.35,33.28,33.29,1234119.0,32.6902,32.7393,32.6706,32.6804,1234119.0
2024-05-31 09:30:00,33.33,33.44,33.2,33.33,239140.0,32.836,32.9443,32.7079,32.836,239140.0
2024-05-31 09:40:00,33.34,33.4,33.2,33.21,405163.0,32.8458,32.9049,32.7079,32.7178,405163.0
2024-05-31 09:50:00,33.22,33.25,33.19,33.25,147635.0,32.7276,32.7572,32.6981,32.7572,147635.0
2024-05-31 10:00:00,33.25,33.29,33.22,33.26,341711.0,32.7572,32.7966,32.7276,32.767,341711.0
2024-05-31 10:10:00,33.26,33.27,33.17,33.21,641055.0,32.767,32.7769,32.6784,32.7178,641055.0
2024-05-31 10:20:00,33.22,33.29,33.2,33.26,237894.0,32.7276,32.7966,32.7079,32.767,237894.0
2024-05-31 10:30:00,33.27,33.29,33.2,33.26,381299.0,32.7769,32.7966,32.7079,32.767,381299.0
2024-05-31 10:40:00,33.26,33.3,33.23,33.25,230614.0,32.767,32.8064,32.7375,32.7572,230614.0
2024-05-31 10:50:00,33.26,33.27,33.2,33.21,99316.0,32.767,32.7769,32.7079,32.7178,99316.0
2024-05-31 11:00:00,33.22,33.23,33.17,33.22,153450.0,32.7276,32.7375,32.6784,32.7276,153450.0
2024-05-31 11:10:00,33.22,33.27,33.2,33.2,278852.0,32.7276,32.7769,32.7079,32.7079,278852.0
2024-05-31 11:20:00,33.21,33.24,33.19,33.22,223793.0,32.7178,32.7473,32.6981,32.7276,223793.0
2024-05-31 11:30:00,33.22,33.24,33.19,33.22,222714.0,32.7276,32.7473,32.6981,32.7276,222714.0
2024-05-31 11:40:00,33.22,33.24,33.19,33.2,876515.0,32.7276,32.7473,32.6981,32.7079,876515.0
2024-05-31 11:50:00,33.2,33.21,33.15,33.16,123517.0,32.7079,32.7178,32.6586,32.6685,123517.0
2024-05-31 12:00:00,33.16,33.17,33.12,33.16,92855.0,32.6685,32.6784,32.6291,32.6685,92855.0
2024-05-31 12:10:00,33.16,33.24,33.15,33.23,201505.0,32.6685,32.7473,32.6586,32.7375,201505.0
2024-05-31 12:20:00,33.23,33.23,33.18,33.2,137534.0,32.7375,32.7375,32.6882,32.7079,137534.0
2024-05-31 12:30:00,33.2,33.21,33.15,33.16,124190.0,32.7079,32.7178,32.6586,32.6685,124190.0
2024-05-31 12:40:00,33.16,33.18,33.15,33.17,57790.0,32.6685,32.6882,32.6586,32.6784,57790.0
2024-05-31 12:50:00,33.18,33.19,33.16,33.18,94504.0,32.6882,32.6981,32.6685,32.6882,94504.0
2024-05-31 13:00:00,33.18,33.2,33.17,33.18,127352.0,32.6882,32.7079,32.6784,32.6882,127352.0
2024-05-31 13:10:00,33.18,33.19,33.15,33.18,153343.0,32.6882,32.6981,32.6586,32.6882,153343.0
2024-05-31 13:20:00,33.18,33.27,33.17,33.27,222732.0,32.6882,32.7769,32.6784,32.7769,222732.0
2024-05-31 13:30:00,33.26,33.31,33.25,33.3,96513.0,32.767,32.8163,32.7572,32.8064,96513.0
2024-05-31 13:40:00,33.3,33.34,33.28,33.3,280574.0,32.8064,32.8458,32.7867,32.8064,280574.0
2024-05-31 13:50:00,33.3,33.3,33.28,33.3,205215.0,32.8064,32.8064,32.7867,32.8064,205215.0
2024-05-31 14:00:00,33.3,33.34,33.29,33.31,886777.0,32.8064,32.8458,32.7966,32.8163,886777.0
2024-05-31 14:10:00,33.31,33.32,33.29,33.29,410031.0,32.8163,32.8261,32.7966,32.7966,410031.0
2024-05-31 14:20:00,33.29,33.3,33.27,33.29,146814.0,32.7966,32.8064,32.7769,32.7966,146814.0
2024-05-31 14:30:00,33.29,33.34,33.28,33.28,414570.0,32.7966,32.8458,32.7867,32.7867,414570.0
2024-05-31 14:40:00,33.28,33.32,33.27,33.29,455176.0,32.7867,32.8261,32.7769,32.7966,455176.0
2024-05-31 14:50:00,33.29,33.3,33.26,33.28,277398.0,32.7966,32.8064,32.767,32.7867,277398.0
2024-05-31 15:00:00,33.27,33.29,33.25,33.27,324156.0,32.7769,32.7966,32.7572,32.7769,324156.0
2024-05-31 15:10:00,33.27,33.29,33.24,33.26,234338.0,32.7769,32.7966,32.7473,32.767,234338.0
2024-05-31 15:20:00,33.26,33.4,33.25,33.34,7607595.0,32.767,32.9049,32.7572,32.8458,7607595.0
2024-05-31 15:30:00,33.34,33.48,33.31,33.45,627345.0,32.8458,32.9838,32.8163,32.9542,627345.0
2024-05-31 15:40:00,33.45,33.58,33.43,33.58,761083.0,32.9542,33.0823,32.9345,33.0823,761083.0
2024-05-31 15:50:00,33.58,33.83,33.58,33.73,3906868.0,33.0823,33.3286,33.0823,33.23,3906868.0
2024-06-03 09:30:00,33.66,33.87,33.66,33.68,316632.0,33.1611,33.368,33.1611,33.1808,316632.0
2024-06-03 09:40:00,33.68,33.68,33.41,33.43,213320.0,33.1808,33.1808,32.9148,32.9345,213320.0
2024-06-03 09:50:00,33.44,33.5,33.34,33.38,246488.0,32.9443,33.0035,32.8458,32.8852,246488.0
2024-06-03 10:00:00,33.39,33.48,33.33,33.41,152413.0,32.8951,32.9838,32.836,32.9148,152413.0
2024-06-03 10:10:00,33.41,33.46,33.39,33.4,100316.0,32.9148,32.9641,32.8951,32.9049,100316.0
2024-06-03 10:20:00,33.41,33.41,33.3,33.3,106591.0,32.9148,32.9148,32.8064,32.8064,106591.0
2024-06-03 10:30:00,33.3,33.36,33.28,33.33,132034.0,32.8064,32.8655,32.7867,32.836,132034.0
2024-06-03 10:40:00,33.34,33.37,33.3,33.31,139647.0,32.8458,32.8754,32.8064,32.8163,139647.0
2024-06-03 10:50:00,33.3,33.35,33.28,33.31,117334.0,32.8064,32.8557,32.7867,32.8163,117334.0
2024-06-03 11:00:00,33.32,33.34,33.28,33.33,101261.0,32.8261,32.8458,32.7867,32.836,101261.0
2024-06-03 11:10:00,33.34,33.34,33.27,33.28,102894.0,32.8458,32.8458,32.7769,32.7867,102894.0
2024-06-03 11:20:00,33.27,33.28,33.2,33.26,110008.0,32.7769,32.7867,32.7079,32.767,110008.0
2024-06-03 11:30:00,33.27,33.3,33.22,33.23,96472.0,32.7769,32.8064,32.7276,32.7375,96472.0
2024-06-03 11:40:00,33.23,33.23,33.11,33.12,219259.0,32.7375,32.7375,32.6192,32.6291,219259.0
2024-06-03 11:50:00,33.11,33.15,33.04,33.06,179322.0,32.6192,32.6586,32.5503,32.57,179322.0
2024-06-03 12:00:00,33.05,33.1,33.01,33.04,215334.0,32.5601,32.6094,32.5207,32.5503,215334.0
2024-06-03 12:10:00,33.04,33.06,32.97,33.01,300425.0,32.5503,32.57,32.4813,32.5207,300425.0
2024-06-03 12:20:00,33.01,33.03,32.87,32.93,467425.0,32.5207,32.5404,32.3828,32.4419,467425.0
2024-06-03 12:30:00,32.93,32.99,32.9,32.97,124687.0,32.4419,32.501,32.4124,32.4813,124687.0
2024-06-03 12:40:00,32.97,33.03,32.94,33.01,99540.0,32.4813,32.5404,32.4518,32.5207,99540.0
2024-06-03 12:50:00,33.0,33.05,32.98,33.04,73244.0,32.5109,32.5601,32.4912,32.5503,73244.0
2024-06-03 13:00:00,33.04,33.05,33.0,33.01,84849.0,32.5503,32.5601,32.5109,32.5207,84849.0
2024-06-03 13:10:00,33.01,33.02,32.96,33.02,78896.0,32.5207,32.5306,32.4715,32.5306,78896.0
2024-06-03 13:20:00,33.02,33.06,33.01,33.05,76478.0,32.5306,32.57,32.5207,32.5601,76478.0
2024-06-03 13:30:00,33.05,33.07,33.03,33.05,60368.0,32.5601,32.5798,32.5404,32.5601,60368.0
2024-06-03 13:40:00,33.05,33.08,33.04,33.07,89884.0,32.5601,32.5897,32.5503,32.5798,89884.0
2024-06-03 13:50:00,33.07,33.08,32.99,33.0,96169.0,32.5798,32.5897,32.501,32.5109,96169.0
2024-06-03 14:00:00,33.0,33.01,32.97,32.98,87231.0,32.5109,32.5207,32.4813,32.4912,87231.0
2024-06-03 14:10:00,32.98,33.02,32.96,33.01,123064.0,32.4912,32.5306,32.4715,32.5207,123064.0
2024-06-03 14:20:00,33.0,33.05,32.99,33.02,104879.0,32.5109,32.5601,32.501,32.5306,104879.0
2024-06-03 14:30:00,33.02,33.06,33.01,33.05,97453.0,32.5306,32.57,32.5207,32.5601,97453.0
2024-06-03 14:40:00,33.05,33.06,33.01,33.04,102916.0,32.5601,32.57,32.5207,32.5503,102916.0
2024-06-03 14:50:00,33.04,33.06,33.02,33.06,78218.0,32.5503,32.57,32.5306,32.57,78218.0
2024-06-03 15:00:00,33.06,33.1,33.04,33.09,99826.0,32.57,32.6094,32.5503,32.5995,99826.0
2024-06-03 15:10:00,33.08,33.11,33.08,33.1,93539.0,32.5897,32.6192,32.5897,32.6094,93539.0
2024-06-03 15:20:00,33.09,33.11,33.08,33.09,131657.0,32.5995,32.6192,32.5897,32.5995,131657.0
2024-06-03 15:30:00,33.09,33.1,33.03,33.04,219635.0,32.5995,32.6094,32.5404,32.5503,219635.0
2024-06-03 15:40:00,33.04,33.07,33.02,33.07,367090.0,32.5503,32.5798,32.5306,32.5798,367090.0
2024-06-03 15:50:00,33.07,33.19,33.04,33.19,1266679.0,32.5798,32.6981,32.5503,32.6981,1266679.0
2024-06-04 09:30:00,33.21,33.21,33.02,33.07,195461.0,32.7178,32.7178,32.5306,32.5798,195461.0
2024-06-04 09:40:00,33.06,33.17,33.02,33.16,96198.0,32.57,32.6784,32.5306,32.6685,96198.0
2024-06-04 09:50:00,33.16,33.21,33.12,33.14,126320.0,32.6685,32.7178,32.6291,32.6488,126320.0
2024-06-04 10:00:00,33.14,33.2,33.08,33.11,225405.0,32.6488,32.7079,32.5897,32.6192,225405.0
2024-06-04 10:10:00,33.1,33.2,33.08,33.17,175307.0,32.6094,32.7079,32.5897,32.6784,175307.0
2024-06-04 10:20:00,33.16,33.17,33.1,33.11,112181.0,32.6685,32.6784,32.6094,32.6192,112181.0
2024-06-04 10:30:00,33.11,33.16,33.05,33.08,112147.0,32.6192,32.6685,32.5601,32.5897,112147.0
2024-06-04 10:40:00,33.08,33.11,33.05,33.07,85529.0,32.5897,32.6192,32.5601,32.5798,85529.0
2024-06-04 10:50:00,33.07,33.09,32.97,32.98,81011.0,32.5798,32.5995,32.4813,32.4912,81011.0
2024-06-04 11:00:00,32.98,32.98,32.92,32.95,105747.0,32.4912,32.4912,32.4321,32.4616,105747.0
2024-06-04 11:10:00,32.95,33.0,32.94,32.99,109898.0,32.4616,32.5109,32.4518,32.501,109898.0
2024-06-04 11:20:00,32.99,33.02,32.93,32.94,109248.0,32.501,32.5306,32.4419,32.4518,109248.0
2024-06-04 11:30:00,32.94,32.94,32.88,32.94,110111.0,32.4518,32.4518,32.3926,32.4518,110111.0
2024-06-04 11:40:00,32.93,32.93,32.85,32.89,215614.0,32.4419,32.4419,32.3631,32.4025,215614.0
2024-06-04 11:50:00,32.88,32.92,32.83,32.84,93514.0,32.3926,32.4321,32.3434,32.3532,93514.0
2024-06-04 12:00:00,32.85,32.86,32.81,32.86,80831.0,32.3631,32.3729,32.3237,32.3729,80831.0
2024-06-04 12:10:00,32.86,32.91,32.85,32.91,71120.0,32.3729,32.4222,32.3631,32.4222,71120.0
2024-06-04 12:20:00,32.91,32.92,32.88,32.91,90506.0,32.4222,32.4321,32.3926,32.4222,90506.0
2024-06-04 12:30:00,32.91,32.92,32.86,32.91,215023.0,32.4222,32.4321,32.3729,32.4222,215023.0
2024-06-04 12:40:00,32.91,32.92,32.87,32.9,158198.0,32.4222,32.4321,32.3828,32.4124,158198.0
2024-06-04 12:50:00,32.9,32.9,32.82,32.82,57158.0,32.4124,32.4124,32.3335,32.3335,57158.0
2024-06-04 13:00:00,32.83,32.84,32.8,32.84,47127.0,32.3434,32.3532,32.3138,32.3532,47127.0
2024-06-04 13:10:00,32.84,32.86,32.82,32.84,78451.0,32.3532,32.3729,32.3335,32.3532,78451.0
2024-06-04 13:20:00,32.85,32.89,32.83,32.89,51404.0,32.3631,32.4025,32.3434,32.4025,51404.0
2024-06-04 13:30:00,32.89,32.9,32.85,32.88,92613.0,32.4025,32.4124,32.3631,32.3926,92613.0
2024-06-04 13:40:00,32.88,32.9,32.83,32.84,105187.0,32.3926,32.4124,32.3434,32.3532,105187.0
2024-06-04 13:50:00,32.84,32.89,32.84,32.87,102804.0,32.3532,32.4025,32.3532,32.3828,102804.0
2024-06-04 14:00:00,32.86,32.87,32.84,32.86,74303.0,32.3729,32.3828,32.3532,32.3729,74303.0
2024-06-04 14:10:00,32.85,32.91,32.85,32.9,240408.0,32.3631,32.4222,32.3631,32.4124,240408.0
2024-06-04 14:20:00,32.91,32.95,32.89,32.94,115412.0,32.4222,32.4616,32.4025,32.4518,115412.0
2024-06-04 14:30:00,32.94,32.95,32.91,32.94,112735.0,32.4518,32.4616,32.4222,32.4518,112735.0
2024-06-04 14:40:00,32.94,32.97,32.91,32.93,87524.0,32.4518,32.4813,32.4222,32.4419,87524.0
2024-06-04 14:50:00,32.93,32.94,32.9,32.91,99907.0,32.4419,32.4518,32.4124,32.4222,99907.0
2024-06-04 15:00:00,32.9,32.9,32.8,32.83,181674.0,32.4124,32.4124,32.3138,32.3434,181674.0
2024-06-04 15:10:00,32.83,32.86,32.82,32.82,118076.0,32.3434,32.3729,32.3335,32.3335,118076.0
2024-06-04 15:20:00,32.82,32.83,32.8,32.81,136541.0,32.3335,32.3434,32.3138,32.3237,136541.0
2024-06-04 15:30:00,32.8,32.81,32.75,32.77,263322.0,32.3138,32.3237,32.2646,32.2843,263322.0
2024-06-04 15:40:00,32.77,32.8,32.74,32.78,340371.0,32.2843,32.3138,32.2547,32.2941,340371.0
2024-06-04 15:50:00,32.78,32.82,32.75,32.77,1141451.0,32.2941,32.3335,32.2646,32.2843,1141451.0
2024-06-05 09:30:00,32.76,32.88,32.7,32.77,177181.0,32.2744,32.3926,32.2153,32.2843,177181.0
2024-06-05 09:40:00,32.78,32.79,32.66,32.77,131424.0,32.2941,32.304,32.1759,32.2843,131424.0
2024-06-05 09:50:00,32.76,32.77,32.66,32.68,103336.0,32.2744,32.2843,32.1759,32.1956,103336.0
2024-06-05 10:00:00,32.67,32.73,32.59,32.7,130865.0,32.1858,32.2449,32.1069,32.2153,130865.0
2024-06-05 10:10:00,32.7,32.7,32.64,32.68,85435.0,32.2153,32.2153,32.1562,32.1956,85435.0
2024-06-05 10:20:00,32.69,32.7,32.64,32.65,86352.0,32.2055,32.2153,32.1562,32.1661,86352.0
2024-06-05 10:30:00,32.65,32.77,32.64,32.75,143319.0,32.1661,32.2843,32.1562,32.2646,143319.0
2024-06-05 10:40:00,32.76,32.77,32.7,32.76,118922.0,32.2744,32.2843,32.2153,32.2744,118922.0
2024-06-05 10:50:00,32.76,32.83,32.74,32.78,176964.0,32.2744,32.3434,32.2547,32.2941,176964.0
2024-06-05 11:00:00,32.77,32.81,32.75,32.76,69759.0,32.2843,32.3237,32.2646,32.2744,69759.0
2024-06-05 11:10:00,32.76,32.81,32.75,32.79,82241.0,32.2744,32.3237,32.2646,32.304,82241.0
2024-06-05 11:20:00,32.79,32.84,32.76,32.8,79116.0,32.304,32.3532,32.2744,32.3138,79116.0
2024-06-05 11:30:00,32.8,32.83,32.8,32.83,79279.0,32.3138,32.3434,32.3138,32.3434,79279.0
2024-06-05 11:40:00,32.82,32.83,32.78,32.79,66099.0,32.3335,32.3434,32.2941,32.304,66099.0
2024-06-05 11:50:00,32.79,32.85,32.78,32.83,143484.0,32.304,32.3631,32.2941,32.3434,143484.0
2024-06-05 12:00:00,32.82,32.83,32.79,32.8,67090.0,32.3335,32.3434,32.304,32.3138,67090.0
2024-06-05 12:10:00,32.8,32.81,32.79,32.8,49161.0,32.3138,32.3237,32.304,32.3138,49161.0
2024-06-05 12:20:00,32.79,32.81,32.78,32.79,53462.0,32.304,32.3237,32.2941,32.304,53462.0
2024-06-05 12:30:00,32.79,32.83,32.78,32.82,57883.0,32.304,32.3434,32.2941,32.3335,57883.0
2024-06-05 12:40:00,32.83,32.85,32.81,32.84,105790.0,32.3434,32.3631,32.3237,32.3532,105790.0
2024-06-05 12:50:00,32.84,32.86,32.82,32.83,98031.0,32.3532,32.3729,32.3335,32.3434,98031.0
2024-06-05 13:00:00,32.82,32.87,32.8,32.87,148665.0,32.3335,32.3828,32.3138,32.3828,148665.0
2024-06-05 13:10:00,32.87,32.88,32.85,32.86,73300.0,32.3828,32.3926,32.3631,32.3729,73300.0
2024-06-05 13:20:00,32.87,32.95,32.85,32.93,156736.0,32.3828,32.4616,32.3631,32.4419,156736.0
2024-06-05 13:30:00,32.93,32.94,32.9,32.94,115010.0,32.4419,32.4518,32.4124,32.4518,115010.0
2024-06-05 13:40:00,32.93,32.98,32.92,32.98,141297.0,32.4419,32.4912,32.4321,32.4912,141297.0
2024-06-05 13:50:00,32.98,33.01,32.97,33.0,89364.0,32.4912,32.5207,32.4813,32.5109,89364.0
2024-06-05 14:00:00,33.0,33.02,32.98,33.01,208471.0,32.5109,32.5306,32.4912,32.5207,208471.0
2024-06-05 14:10:00,33.01,33.07,33.0,33.07,184400.0,32.5207,32.5798,32.5109,32.5798,184400.0
2024-06-05 14:20:00,33.06,33.1,33.04,33.05,178127.0,32.57,32.6094,32.5503,32.5601,178127.0
2024-06-05 14:30:00,33.05,33.08,33.04,33.05,118046.0,32.5601,32.5897,32.5503,32.5601,118046.0
2024-06-05 14:40:00,33.05,33.08,33.03,33.05,107426.0,32.5601,32.5897,32.5404,32.5601,107426.0
2024-06-05 14:50:00,33.05,33.07,33.04,33.05,130051.0,32.5601,32.5798,32.5503,32.5601,130051.0
2024-06-05 15:00:00,33.04,33.08,33.03,33.07,154575.0,32.5503,32.5897,32.5404,32.5798,154575.0
2024-06-05 15:10:00,33.06,33.11,33.05,33.1,178913.0,32.57,32.6192,32.5601,32.6094,178913.0
2024-06-05 15:20:00,33.09,33.13,33.08,33.11,230443.0,32.5995,32.6389,32.5897,32.6192,230443.0
2024-06-05 15:30:00,33.11,33.13,33.09,33.09,300875.0,32.6192,32.6389,32.5995,32.5995,300875.0
2024-06-05 15:40:00,33.09,33.11,33.05,33.09,334755.0,32.5995,32.6192,32.5601,32.5995,334755.0
2024-06-05 15:50:00,33.09,33.13,33.02,33.04,997393.0,32.5995,32.6389,32.5306,32.5503,997393.0
2024-06-06 09:30:00,32.98,32.99,32.84,32.91,127311.0,32.4912,32.501,32.3532,32.4222,127311.0
2024-06-06 09:40:00,32.9,33.06,32.86,33.03,129063.0,32.4124,32.57,32.3729,32.5404,129063.0
2024-06-06 09:50:00,33.03,33.14,33.01,33.14,82594.0,32.5404,32.6488,32.5207,32.6488,82594.0
2024-06-06 10:00:00,33.13,33.14,33.01,33.04,67302.0,32.6389,32.6488,32.5207,32.5503,67302.0
2024-06-06 10:10:00,33.04,33.05,32.94,32.97,68282.0,32.5503,32.5601,32.4518,32.4813,68282.0
2024-06-06 10:20:00,32.97,33.01,32.95,33.01,71136.0,32.4813,32.5207,32.4616,32.5207,71136.0
2024-06-06 10:30:00,33.0,33.01,32.88,32.89,82632.0,32.5109,32.5207,32.3926,32.4025,82632.0
2024-06-06 10:40:00,32.88,32.95,32.86,32.95,93659.0,32.3926,32.4616,32.3729,32.4616,93659.0
2024-06-06 10:50:00,32.94,32.99,32.91,32.95,71835.0,32.4518,32.501,32.4222,32.4616,71835.0
2024-06-06 11:00:00,32.95,32.99,32.93,32.98,54057.0,32.4616,32.501,32.4419,32.4912,54057.0
2024-06-06 11:10:00,32.98,33.02,32.96,32.98,67919.0,32.4912,32.5306,32.4715,32.4912,67919.0
2024-06-06 11:20:00,32.97,33.04,32.97,33.02,82321.0,32.4813,32.5503,32.4813,32.5306,82321.0
2024-06-06 11:30:00,33.01,33.03,32.97,33.0,61891.0,32.5207,32.5404,32.4813,32.5109,61891.0
2024-06-06 11:40:00,33.0,33.02,32.98,32.98,53390.0,32.5109,32.5306,32.4912,32.4912,53390.0
2024-06-06 11:50:00,32.98,32.99,32.96,32.98,53494.0,32.4912,32.501,32.4715,32.4912,53494.0
2024-06-06 12:00:00,32.98,32.98,32.91,32.91,84137.0,32.4912,32.4912,32.4222,32.4222,84137.0
2024-06-06 12:10:00,32.91,32.95,32.9,32.94,42106.0,32.4222,32.4616,32.4124,32.4518,42106.0
2024-06-06 12:20:00,32.94,32.96,32.92,32.95,55448.0,32.4518,32.4715,32.4321,32.4616,55448.0
2024-06-06 12:30:00,32.95,32.95,32.93,32.94,31819.0,32.4616,32.4616,32.4419,32.4518,31819.0
2024-06-06 12:40:00,32.94,32.98,32.93,32.94,33936.0,32.4518,32.4912,32.4419,32.4518,33936.0
2024-06-06 12:50:00,32.94,32.94,32.89,32.9,54560.0,32.4518,32.4518,32.4025,32.4124,54560.0
2024-06-06 13:00:00,32.9,32.93,32.89,32.91,101992.0,32.4124,32.4419,32.4025,32.4222,101992.0
2024-06-06 13:10:00,32.91,32.94,32.9,32.91,111253.0,32.4222,32.4518,32.4124,32.4222,111253.0
2024-06-06 13:20:00,32.9,32.91,32.87,32.91,66329.0,32.4124,32.4222,32.3828,32.4222,66329.0
2024-06-06 13:30:00,32.91,32.91,32.87,32.88,69061.0,32.4222,32.4222,32.3828,32.3926,69061.0
2024-06-06 13:40:00,32.89,32.91,32.86,32.86,56100.0,32.4025,32.4222,32.3729,32.3729,56100.0
2024-06-06 13:50:00,32.86,32.91,32.86,32.9,104974.0,32.3729,32.4222,32.3729,32.4124,104974.0
2024-06-06 14:00:00,32.91,32.91,32.84,32.86,71049.0,32.4222,32.4222,32.3532,32.3729,71049.0
2024-06-06 14:10:00,32.85,32.89,32.85,32.88,63428.0,32.3631,32.4025,32.3631,32.3926,63428.0
2024-06-06 14:20:00,32.88,32.98,32.87,32.98,251619.0,32.3926,32.4912,32.3828,32.4912,251619.0
2024-06-06 14:30:00,32.98,32.98,32.96,32.97,34401.0,32.4912,32.4912,32.4715,32.4813,34401.0
2024-06-06 14:40:00,32.97,32.97,32.95,32.96,85276.0,32.4813,32.4813,32.4616,32.4715,85276.0
2024-06-06 14:50:00,32.95,33.01,32.95,33.0,80238.0,32.4616,32.5207,32.4616,32.5109,80238.0
2024-06-06 15:00:00,33.0,33.02,32.98,32.98,93046.0,32.5109,32.5306,32.4912,32.4912,93046.0
2024-06-06 15:10:00,32.98,33.0,32.94,32.95,138425.0,32.4912,32.5109,32.4518,32.4616,138425.0
2024-06-06 15:20:00,32.95,32.96,32.94,32.96,94025.0,32.4616,32.4715,32.4518,32.4715,94025.0
2024-06-06 15:30:00,32.95,32.96,32.9,32.91,125334.0,32.4616,32.4715,32.4124,32.4222,125334.0
2024-06-06 15:40:00,32.91,32.94,32.9,32.94,225147.0,32.4222,32.4518,32.4124,32.4518,225147.0
2024-06-06 15:50:00,32.93,33.01,32.9,32.98,888805.0,32.4419,32.5207,32.4124,32.4912,888805.0
2024-06-07 09:30:00,32.86,32.86,32.65,32.8,188408.0,32.3729,32.3729,32.1661,32.3138,188408.0
2024-06-07 09:40:00,32.79,32.95,32.78,32.95,146746.0,32.304,32.4616,32.2941,32.4616,146746.0
2024-06-07 09:50:00,32.95,33.01,32.91,33.0,180649.0,32.4616,32.5207,32.4222,32.5109,180649.0
2024-06-07 10:00:00,33.0,33.05,32.99,33.02,173067.0,32.5109,32.5601,32.501,32.5306,173067.0
2024-06-07 10:10:00,33.02,33.14,32.99,33.11,271212.0,32.5306,32.6488,32.501,32.6192,271212.0
2024-06-07 10:20:00,33.11,33.14,33.05,33.09,179150.0,32.6192,32.6488,32.5601,32.5995,179150.0
2024-06-07 10:30:00,33.09,33.2,33.08,33.18,196910.0,32.5995,32.7079,32.5897,32.6882,196910.0
2024-06-07 10:40:00,33.19,33.25,33.16,33.2,273485.0,32.6981,32.7572,32.6685,32.7079,273485.0
2024-06-07 10:50:00,33.2,33.22,33.11,33.13,259750.0,32.7079,32.7276,32.6192,32.6389,259750.0
2024-06-07 11:00:00,33.13,33.16,33.1,33.13,82218.0,32.6389,32.6685,32.6094,32.6389,82218.0
2024-06-07 11:10:00,33.13,33.2,33.12,33.15,119518.0,32.6389,32.7079,32.6291,32.6586,119518.0
2024-06-07 11:20:00,33.16,33.18,33.14,33.16,64408.0,32.6685,32.6882,32.6488,32.6685,64408.0
2024-06-07 11:30:00,33.17,33.18,33.11,33.13,42784.0,32.6784,32.6882,32.6192,32.6389,42784.0
2024-06-07 11:40:00,33.13,33.14,33.1,33.14,106885.0,32.6389,32.6488,32.6094,32.6488,106885.0
2024-06-07 11:50:00,33.14,33.16,33.1,33.13,97972.0,32.6488,32.6685,32.6094,32.6389,97972.0
2024-06-07 12:00:00,33.14,33.14,33.1,33.13,59679.0,32.6488,32.6488,32.6094,32.6389,59679.0
2024-06-07 12:10:00,33.13,33.14,33.09,33.1,68922.0,32.6389,32.6488,32.5995,32.6094,68922.0
2024-06-07 12:20:00,33.09,33.14,33.09,33.13,66259.0,32.5995,32.6488,32.5995,32.6389,66259.0
2024-06-07 12:30:00,33.13,33.15,33.07,33.09,74683.0,32.6389,32.6586,32.5798,32.5995,74683.0
2024-06-07 12:40:00,33.1,33.14,33.09,33.11,124159.0,32.6094,32.6488,32.5995,32.6192,124159.0
2024-06-07 12:50:00,33.11,33.2,33.11,33.16,601819.0,32.6192,32.7079,32.6192,32.6685,601819.0
2024-06-07 13:00:00,33.16,33.16,33.07,33.08,82769.0,32.6685,32.6685,32.5798,32.5897,82769.0
2024-06-07 13:10:00,33.08,33.08,33.0,33.01,102243.0,32.5897,32.5897,32.5109,32.5207,102243.0
2024-06-07 13:20:00,33.01,33.09,33.0,33.02,124925.0,32.5207,32.5995,32.5109,32.5306,124925.0
2024-06-07 13:30:00,33.02,33.04,33.02,33.04,39402.0,32.5306,32.5503,32.5306,32.5503,39402.0
2024-06-07 13:40:00,33.04,33.08,33.01,33.02,81207.0,32.5503,32.5897,32.5207,32.5306,81207.0
2024-06-07 13:50:00,33.02,33.06,32.99,32.99,71432.0,32.5306,32.57,32.501,32.501,71432.0
2024-06-07 14:00:00,32.99,32.99,32.91,32.92,74052.0,32.501,32.501,32.4222,32.4321,74052.0
2024-06-07 14:10:00,32.93,32.93,32.89,32.91,52576.0,32.4419,32.4419,32.4025,32.4222,52576.0
2024-06-07 14:20:00,32.91,32.99,32.9,32.98,93223.0,32.4222,32.501,32.4124,32.4912,93223.0
2024-06-07 14:30:00,32.97,32.98,32.95,32.98,58127.0,32.4813,32.4912,32.4616,32.4912,58127.0
2024-06-07 14:40:00,32.98,32.99,32.95,32.98,56631.0,32.4912,32.501,32.4616,32.4912,56631.0
2024-06-07 14:50:00,32.98,32.98,32.93,32.94,90093.0,32.4912,32.4912,32.4419,32.4518,90093.0
2024-06-07 15:00:00,32.93,32.94,32.84,32.86,276825.0,32.4419,32.4518,32.3532,32.3729,276825.0
2024-06-07 15:10:00,32.86,32.86,32.79,32.82,127845.0,32.3729,32.3729,32.304,32.3335,127845.0
2024-06-07 15:20:00,32.81,32.83,32.79,32.82,147242.0,32.3237,32.3434,32.304,32.3335,147242.0
2024-06-07 15:30:00,32.82,32.83,32.78,32.8,171222.0,32.3335,32.3434,32.2941,32.3138,171222.0
2024-06-07 15:40:00,32.8,32.82,32.76,32.79,197922.0,32.3138,32.3335,32.2744,32.304,197922.0
2024-06-07 15:50:00,32.78,32.8,32.71,32.74,1042568.0,32.2941,32.3138,32.2252,32.2547,1042568.0
2024-06-10 09:30:00,32.78,32.81,32.46,32.54,185583.0,32.2941,32.3237,31.9789,32.0577,185583.0
2024-06-10 09:40:00,32.54,32.72,32.52,32.7,76489.0,32.0577,32.235,32.038,32.2153,76489.0
2024-06-10 09:50:00,32.72,32.86,32.71,32.86,85097.0,32.235,32.3729,32.2252,32.3729,85097.0
2024-06-10 10:00:00,32.86,32.88,32.8,32.81,124381.0,32.3729,32.3926,32.3138,32.3237,124381.0
2024-06-10 10:10:00,32.8,32.81,32.75,32.78,95593.0,32.3138,32.3237,32.2646,32.2941,95593.0
2024-06-10 10:20:00,32.78,32.8,32.75,32.8,88684.0,32.2941,32.3138,32.2646,32.3138,88684.0
2024-06-10 10:30:00,32.8,32.82,32.78,32.79,63169.0,32.3138,32.3335,32.2941,32.304,63169.0
2024-06-10 10:40:00,32.79,32.79,32.72,32.77,72017.0,32.304,32.304,32.235,32.2843,72017.0
2024-06-10 10:50:00,32.77,32.78,32.68,32.69,51393.0,32.2843,32.2941,32.1956,32.2055,51393.0
2024-06-10 11:00:00,32.69,32.71,32.66,32.66,155046.0,32.2055,32.2252,32.1759,32.1759,155046.0
2024-06-10 11:10:00,32.66,32.71,32.63,32.7,163372.0,32.1759,32.2252,32.1464,32.2153,163372.0
2024-06-10 11:20:00,32.7,32.71,32.64,32.66,81172.0,32.2153,32.2252,32.1562,32.1759,81172.0
2024-06-10 11:30:00,32.66,32.77,32.65,32.76,233701.0,32.1759,32.2843,32.1661,32.2744,233701.0
2024-06-10 11:40:00,32.76,32.79,32.74,32.77,177100.0,32.2744,32.304,32.2547,32.2843,177100.0
2024-06-10 11:50:00,32.77,32.82,32.77,32.82,81642.0,32.2843,32.3335,32.2843,32.3335,81642.0
2024-06-10 12:00:00,32.82,32.84,32.81,32.83,109771.0,32.3335,32.3532,32.3237,32.3434,109771.0
2024-06-10 12:10:00,32.83,32.86,32.8,32.82,143497.0,32.3434,32.3729,32.3138,32.3335,143497.0
2024-06-10 12:20:00,32.82,32.82,32.75,32.77,168620.0,32.3335,32.3335,32.2646,32.2843,168620.0
2024-06-10 12:30:00,32.76,32.77,32.69,32.69,137671.0,32.2744,32.2843,32.2055,32.2055,137671.0
2024-06-10 12:40:00,32.69,32.71,32.68,32.69,73343.0,32.2055,32.2252,32.1956,32.2055,73343.0
2024-06-10 12:50:00,32.7,32.72,32.67,32.68,69398.0,32.2153,32.235,32.1858,32.1956,69398.0
2024-06-10 13:00:00,32.67,32.67,32.61,32.62,185844.0,32.1858,32.1858,32.1267,32.1365,185844.0
2024-06-10 13:10:00,32.62,32.68,32.59,32.68,147705.0,32.1365,32.1956,32.1069,32.1956,147705.0
2024-06-10 13:20:00,32.68,32.74,32.68,32.73,68266.0,32.1956,32.2547,32.1956,32.2449,68266.0
2024-06-10 13:30:00,32.73,32.79,32.71,32.79,62143.0,32.2449,32.304,32.2252,32.304,62143.0
2024-06-10 13:40:00,32.79,32.83,32.78,32.83,103938.0,32.304,32.3434,32.2941,32.3434,103938.0
2024-06-10 13:50:00,32.83,32.84,32.81,32.83,79475.0,32.3434,32.3532,32.3237,32.3434,79475.0
2024-06-10 14:00:00,32.83,32.86,32.81,32.84,94959.0,32.3434,32.3729,32.3237,32.3532,94959.0
2024-06-10 14:10:00,32.83,32.84,32.78,32.81,144177.0,32.3434,32.3532,32.2941,32.3237,144177.0
2024-06-10 14:20:00,32.8,32.81,32.73,32.77,91158.0,32.3138,32.3237,32.2449,32.2843,91158.0
2024-06-10 14:30:00,32.77,32.85,32.77,32.82,99637.0,32.2843,32.3631,32.2843,32.3335,99637.0
2024-06-10 14:40:00,32.82,32.84,32.78,32.83,143457.0,32.3335,32.3532,32.2941,32.3434,143457.0
2024-06-10 14:50:00,32.83,32.86,32.81,32.83,127438.0,32.3434,32.3729,32.3237,32.3434,127438.0
2024-06-10 15:00:00,32.83,32.85,32.81,32.83,113835.0,32.3434,32.3631,32.3237,32.3434,113835.0
2024-06-10 15:10:00,32.83,32.84,32.79,32.81,129186.0,32.3434,32.3532,32.304,32.3237,129186.0
2024-06-10 15:20:00,32.81,32.84,32.78,32.79,152579.0,32.3237,32.3532,32.2941,32.304,152579.0
2024-06-10 15:30:00,32.78,32.8,32.77,32.8,147224.0,32.2941,32.3138,32.2843,32.3138,147224.0
2024-06-10 15:40:00,32.8,32.83,32.79,32.8,341646.0,32.3138,32.3434,32.304,32.3138,341646.0
2024-06-10 15:50:00,32.8,32.93,32.8,32.93,1392779.0,32.3138,32.4419,32.3138,32.4419,1392779.0
2024-06-11 09:30:00,32.68,32.83,32.62,32.76,176071.0,32.1956,32.3434,32.1365,32.2744,176071.0
2024-06-11 09:40:00,32.76,32.77,32.56,32.59,117250.0,32.2744,32.2843,32.0774,32.1069,117250.0
2024-06-11 09:50:00,32.58,32.69,32.58,32.65,72518.0,32.0971,32.2055,32.0971,32.1661,72518.0
2024-06-11 10:00:00,32.65,32.67,32.61,32.62,76022.0,32.1661,32.1858,32.1267,32.1365,76022.0
2024-06-11 10:10:00,32.62,32.74,32.61,32.72,142847.0,32.1365,32.2547,32.1267,32.235,142847.0
2024-06-11 10:20:00,32.72,32.81,32.7,32.77,234062.0,32.235,32.3237,32.2153,32.2843,234062.0
2024-06-11 10:30:00,32.77,32.81,32.75,32.79,138013.0,32.2843,32.3237,32.2646,32.304,138013.0
2024-06-11 10:40:00,32.79,32.8,32.77,32.79,79295.0,32.304,32.3138,32.2843,32.304,79295.0
2024-06-11 10:50:00,32.79,32.8,32.77,32.79,88477.0,32.304,32.3138,32.2843,32.304,88477.0
2024-06-11 11:00:00,32.79,32.79,32.72,32.73,48997.0,32.304,32.304,32.235,32.2449,48997.0
2024-06-11 11:10:00,32.73,32.75,32.7,32.73,61373.0,32.2449,32.2646,32.2153,32.2449,61373.0
2024-06-11 11:20:00,32.73,32.73,32.67,32.7,50375.0,32.2449,32.2449,32.1858,32.2153,50375.0
2024-06-11 11:30:00,32.71,32.71,32.63,32.65,86153.0,32.2252,32.2252,32.1464,32.1661,86153.0
2024-06-11 11:40:00,32.65,32.72,32.64,32.7,53547.0,32.1661,32.235,32.1562,32.2153,53547.0
2024-06-11 11:50:00,32.7,32.76,32.7,32.72,108327.0,32.2153,32.2744,32.2153,32.235,108327.0
2024-06-11 12:00:00,32.72,32.72,32.64,32.66,55609.0,32.235,32.235,32.1562,32.1759,55609.0
2024-06-11 12:10:00,32.65,32.67,32.61,32.62,50966.0,32.1661,32.1858,32.1267,32.1365,50966.0
2024-06-11 12:20:00,32.62,32.66,32.6,32.64,82843.0,32.1365,32.1759,32.1168,32.1562,82843.0
2024-06-11 12:30:00,32.64,32.69,32.63,32.68,60593.0,32.1562,32.2055,32.1464,32.1956,60593.0
2024-06-11 12:40:00,32.68,32.7,32.66,32.69,80666.0,32.1956,32.2153,32.1759,32.2055,80666.0
2024-06-11 12:50:00,32.68,32.7,32.67,32.69,46445.0,32.1956,32.2153,32.1858,32.2055,46445.0
2024-06-11 13:00:00,32.69,32.69,32.64,32.64,58810.0,32.2055,32.2055,32.1562,32.1562,58810.0
2024-06-11 13:10:00,32.65,32.67,32.64,32.65,33477.0,32.1661,32.1858,32.1562,32.1661,33477.0
2024-06-11 13:20:00,32.65,32.65,32.61,32.62,48761.0,32.1661,32.1661,32.1267,32.1365,48761.0
2024-06-11 13:30:00,32.62,32.63,32.58,32.59,74877.0,32.1365,32.1464,32.0971,32.1069,74877.0
2024-06-11 13:40:00,32.59,32.6,32.57,32.59,98469.0,32.1069,32.1168,32.0872,32.1069,98469.0
2024-06-11 13:50:00,32.59,32.61,32.56,32.59,74303.0,32.1069,32.1267,32.0774,32.1069,74303.0
2024-06-11 14:00:00,32.59,32.61,32.57,32.58,62253.0,32.1069,32.1267,32.0872,32.0971,62253.0
2024-06-11 14:10:00,32.58,32.62,32.57,32.61,118270.0,32.0971,32.1365,32.0872,32.1267,118270.0
2024-06-11 14:20:00,32.61,32.64,32.6,32.63,72529.0,32.1267,32.1562,32.1168,32.1464,72529.0
2024-06-11 14:30:00,32.63,32.65,32.61,32.61,105580.0,32.1464,32.1661,32.1267,32.1267,105580.0
2024-06-11 14:40:00,32.62,32.66,32.61,32.65,92054.0,32.1365,32.1759,32.1267,32.1661,92054.0
2024-06-11 14:50:00,32.65,32.67,32.64,32.65,66068.0,32.1661,32.1858,32.1562,32.1661,66068.0
2024-06-11 15:00:00,32.66,32.68,32.64,32.66,80624.0,32.1759,32.1956,32.1562,32.1759,80624.0
2024-06-11 15:10:00,32.66,32.67,32.61,32.62,77162.0,32.1759,32.1858,32.1267,32.1365,77162.0
2024-06-11 15:20:00,32.61,32.62,32.58,32.6,100363.0,32.1267,32.1365,32.0971,32.1168,100363.0
2024-06-11 15:30:00,32.61,32.64,32.58,32.62,118415.0,32.1267,32.1562,32.0971,32.1365,118415.0
2024-06-11 15:40:00,32.62,32.64,32.58,32.58,182460.0,32.1365,32.1562,32.0971,32.0971,182460.0
2024-06-11 15:50:00,32.58,32.69,32.57,32.66,826074.0,32.0971,32.2055,32.0872,32.1759,826074.0
2024-06-12 09:30:00,32.77,32.9,32.68,32.79,179476.0,32.2843,32.4124,32.1956,32.304,179476.0
2024-06-12 09:40:00,32.79,33.12,32.79,33.08,222281.0,32.304,32.6291,32.304,32.5897,222281.0
2024-06-12 09:50:00,33.07,33.09,32.93,32.99,94584.0,32.5798,32.5995,32.4419,32.501,94584.0
2024-06-12 10:00:00,32.98,33.09,32.95,33.08,288686.0,32.4912,32.5995,32.4616,32.5897,288686.0
2024-06-12 10:10:00,33.08,33.1,32.96,33.0,129922.0,32.5897,32.6094,32.4715,32.5109,129922.0
2024-06-12 10:20:00,33.0,33.05,32.98,33.0,149317.0,32.5109,32.5601,32.4912,32.5109,149317.0
2024-06-12 10:30:00,33.01,33.06,32.95,33.05,108277.0,32.5207,32.57,32.4616,32.5601,108277.0
2024-06-12 10:40:00,33.05,33.06,33.01,33.02,55193.0,32.5601,32.57,32.5207,32.5306,55193.0
2024-06-12 10:50:00,33.02,33.04,32.97,33.02,177703.0,32.5306,32.5503,32.4813,32.5306,177703.0
2024-06-12 11:00:00,33.01,33.02,32.92,32.94,99509.0,32.5207,32.5306,32.4321,32.4518,99509.0
2024-06-12 11:10:00,32.94,32.94,32.88,32.91,63444.0,32.4518,32.4518,32.3926,32.4222,63444.0
2024-06-12 11:20:00,32.91,32.93,32.86,32.93,87975.0,32.4222,32.4419,32.3729,32.4419,87975.0
2024-06-12 11:30:00,32.93,32.94,32.88,32.89,175839.0,32.4419,32.4518,32.3926,32.4025,175839.0
2024-06-12 11:40:00,32.88,32.94,32.87,32.91,86784.0,32.3926,32.4518,32.3828,32.4222,86784.0
2024-06-12 11:50:00,32.91,32.91,32.85,32.86,208652.0,32.4222,32.4222,32.3631,32.3729,208652.0
2024-06-12 12:00:00,32.85,32.87,32.79,32.79,50782.0,32.3631,32.3828,32.304,32.304,50782.0
2024-06-12 12:10:00,32.79,32.79,32.72,32.73,61664.0,32.304,32.304,32.235,32.2449,61664.0
2024-06-12 12:20:00,32.73,32.76,32.7,32.71,49094.0,32.2449,32.2744,32.2153,32.2252,49094.0
2024-06-12 12:30:00,32.71,32.73,32.67,32.69,67230.0,32.2252,32.2449,32.1858,32.2055,67230.0
2024-06-12 12:40:00,32.68,32.69,32.63,32.64,61792.0,32.1956,32.2055,32.1464,32.1562,61792.0
2024-06-12 12:50:00,32.63,32.65,32.61,32.62,55074.0,32.1464,32.1661,32.1267,32.1365,55074.0
2024-06-12 13:00:00,32.62,32.64,32.6,32.6,63922.0,32.1365,32.1562,32.1168,32.1168,63922.0
2024-06-12 13:10:00,32.6,32.65,32.57,32.63,69073.0,32.1168,32.1661,32.0872,32.1464,69073.0
2024-06-12 13:20:00,32.63,32.65,32.62,32.62,66803.0,32.1464,32.1661,32.1365,32.1365,66803.0
2024-06-12 13:30:00,32.62,32.65,32.6,32.62,82653.0,32.1365,32.1661,32.1168,32.1365,82653.0
2024-06-12 13:40:00,32.62,32.63,32.59,32.61,75745.0,32.1365,32.1464,32.1069,32.1267,75745.0
2024-06-12 13:50:00,32.62,32.64,32.6,32.64,148471.0,32.1365,32.1562,32.1168,32.1562,148471.0
2024-06-12 14:00:00,32.63,32.65,32.51,32.64,144033.0,32.1464,32.1661,32.0281,32.1562,144033.0
2024-06-12 14:10:00,32.64,32.68,32.61,32.66,70978.0,32.1562,32.1956,32.1267,32.1759,70978.0
2024-06-12 14:20:00,32.66,32.76,32.65,32.75,179872.0,32.1759,32.2744,32.1661,32.2646,179872.0
2024-06-12 14:30:00,32.75,32.79,32.69,32.72,151515.0,32.2646,32.304,32.2055,32.235,151515.0
2024-06-12 14:40:00,32.72,32.73,32.65,32.67,104969.0,32.235,32.2449,32.1661,32.1858,104969.0
2024-06-12 14:50:00,32.66,32.74,32.66,32.72,84813.0,32.1759,32.2547,32.1759,32.235,84813.0
2024-06-12 15:00:00,32.73,32.77,32.69,32.73,90345.0,32.2449,32.2843,32.2055,32.2449,90345.0
2024-06-12 15:10:00,32.73,32.78,32.7,32.77,86538.0,32.2449,32.2941,32.2153,32.2843,86538.0
2024-06-12 15:20:00,32.77,32.8,32.68,32.7,198087.0,32.2843,32.3138,32.1956,32.2153,198087.0
2024-06-12 15:30:00,32.7,32.74,32.68,32.68,168556.0,32.2153,32.2547,32.1956,32.1956,168556.0
2024-06-12 15:40:00,32.69,32.74,32.66,32.7,321706.0,32.2055,32.2547,32.1759,32.2153,321706.0
2024-06-12 15:50:00,32.7,32.79,32.68,32.73,948619.0,32.2153,32.304,32.1956,32.2449,948619.0
2024-06-13 09:30:00,32.54,32.68,32.46,32.5,362623.0,32.0577,32.1956,31.9789,32.0183,362623.0
2024-06-13 09:40:00,32.5,32.55,32.39,32.43,75707.0,32.0183,32.0675,31.9099,31.9493,75707.0
2024-06-13 09:50:00,32.43,32.47,32.35,32.35,101609.0,31.9493,31.9887,31.8705,31.8705,101609.0
2024-06-13 10:00:00,32.34,32.35,32.22,32.3,137783.0,31.8607,31.8705,31.7424,31.8212,137783.0
2024-06-13 10:10:00,32.3,32.34,32.24,32.27,108303.0,31.8212,31.8607,31.7621,31.7917,108303.0
2024-06-13 10:20:00,32.27,32.34,32.27,32.34,211169.0,31.7917,31.8607,31.7917,31.8607,211169.0
2024-06-13 10:30:00,32.33,32.47,32.32,32.47,186283.0,31.8508,31.9887,31.8409,31.9887,186283.0
2024-06-13 10:40:00,32.47,32.48,32.42,32.45,107603.0,31.9887,31.9986,31.9395,31.969,107603.0
2024-06-13 10:50:00,32.45,32.5,32.42,32.48,82682.0,31.969,32.0183,31.9395,31.9986,82682.0
2024-06-13 11:00:00,32.48,32.48,32.45,32.48,52801.0,31.9986,31.9986,31.969,31.9986,52801.0
2024-06-13 11:10:00,32.48,32.52,32.46,32.47,96575.0,31.9986,32.038,31.9789,31.9887,96575.0
2024-06-13 11:20:00,32.47,32.55,32.46,32.55,104428.0,31.9887,32.0675,31.9789,32.0675,104428.0
2024-06-13 11:30:00,32.54,32.56,32.49,32.52,109015.0,32.0577,32.0774,32.0084,32.038,109015.0
2024-06-13 11:40:00,32.52,32.52,32.49,32.52,77717.0,32.038,32.038,32.0084,32.038,77717.0
2024-06-13 11:50:00,32.52,32.57,32.51,32.52,128794.0,32.038,32.0872,32.0281,32.038,128794.0
2024-06-13 12:00:00,32.52,32.52,32.48,32.52,60006.0,32.038,32.038,31.9986,32.038,60006.0
2024-06-13 12:10:00,32.51,32.56,32.51,32.54,149588.0,32.0281,32.0774,32.0281,32.0577,149588.0
2024-06-13 12:20:00,32.54,32.55,32.51,32.52,49433.0,32.0577,32.0675,32.0281,32.038,49433.0
2024-06-13 12:30:00,32.52,32.59,32.51,32.57,110612.0,32.038,32.1069,32.0281,32.0872,110612.0
2024-06-13 12:40:00,32.56,32.59,32.55,32.57,103102.0,32.0774,32.1069,32.0675,32.0872,103102.0
2024-06-13 12:50:00,32.57,32.58,32.55,32.55,80983.0,32.0872,32.0971,32.0675,32.0675,80983.0
2024-06-13 13:00:00,32.55,32.56,32.53,32.55,79551.0,32.0675,32.0774,32.0478,32.0675,79551.0
2024-06-13 13:10:00,32.54,32.56,32.54,32.55,106662.0,32.0577,32.0774,32.0577,32.0675,106662.0
2024-06-13 13:20:00,32.55,32.58,32.53,32.54,102976.0,32.0675,32.0971,32.0478,32.0577,102976.0
2024-06-13 13:30:00,32.54,32.54,32.48,32.51,77663.0,32.0577,32.0577,31.9986,32.0281,77663.0
2024-06-13 13:40:00,32.51,32.52,32.5,32.51,63039.0,32.0281,32.038,32.0183,32.0281,63039.0
2024-06-13 13:50:00,32.51,32.57,32.5,32.55,94945.0,32.0281,32.0872,32.0183,32.0675,94945.0
2024-06-13 14:00:00,32.55,32.56,32.51,32.56,58131.0,32.0675,32.0774,32.0281,32.0774,58131.0
2024-06-13 14:10:00,32.56,32.57,32.54,32.55,116976.0,32.0774,32.0872,32.0577,32.0675,116976.0
2024-06-13 14:20:00,32.55,32.58,32.54,32.54,86290.0,32.0675,32.0971,32.0577,32.0577,86290.0
2024-06-13 14:30:00,32.54,32.56,32.53,32.54,91489.0,32.0577,32.0774,32.0478,32.0577,91489.0
2024-06-13 14:40:00,32.55,32.56,32.52,32.54,78129.0,32.0675,32.0774,32.038,32.0577,78129.0
2024-06-13 14:50:00,32.54,32.55,32.52,32.53,91289.0,32.0577,32.0675,32.038,32.0478,91289.0
2024-06-13 15:00:00,32.54,32.58,32.53,32.55,124711.0,32.0577,32.0971,32.0478,32.0675,124711.0
2024-06-13 15:10:00,32.55,32.56,32.52,32.54,97359.0,32.0675,32.0774,32.038,32.0577,97359.0
2024-06-13 15:20:00,32.54,32.55,32.53,32.54,119008.0,32.0577,32.0675,32.0478,32.0577,119008.0
2024-06-13 15:30:00,32.54,32.54,32.5,32.54,134687.0,32.0577,32.0577,32.0183,32.0577,134687.0
2024-06-13 15:40:00,32.54,32.55,32.52,32.54,190692.0,32.0577,32.0675,32.038,32.0577,190692.0
2024-06-13 15:50:00,32.53,32.56,32.5,32.52,823501.0,32.0478,32.0774,32.0183,32.038,823501.0
2024-06-14 09:30:00,32.42,32.42,32.2,32.25,202558.0,31.9395,31.9395,31.7227,31.772,202558.0
2024-06-14 09:40:00,32.26,32.31,32.09,32.1,113498.0,31.7818,31.8311,31.6144,31.6242,113498.0
2024-06-14 09:50:00,32.1,32.1,31.97,31.98,164176.0,31.6242,31.6242,31.4961,31.506,164176.0
2024-06-14 10:00:00,31.98,31.99,31.82,31.87,260925.0,31.506,31.5158,31.3484,31.3976,260925.0
2024-06-14 10:10:00,31.87,31.98,31.86,31.93,121985.0,31.3976,31.506,31.3878,31.4567,121985.0
2024-06-14 10:20:00,31.93,31.95,31.82,31.82,130997.0,31.4567,31.4764,31.3484,31.3484,130997.0
2024-06-14 10:30:00,31.83,31.84,31.74,31.77,188331.0,31.3582,31.3681,31.2695,31.2991,188331.0
2024-06-14 10:40:00,31.77,31.8,31.74,31.79,166640.0,31.2991,31.3287,31.2695,31.3188,166640.0
2024-06-14 10:50:00,31.79,31.9,31.78,31.88,287804.0,31.3188,31.4272,31.309,31.4075,287804.0
2024-06-14 11:00:00,31.88,31.92,31.86,31.88,148188.0,31.4075,31.4469,31.3878,31.4075,148188.0
2024-06-14 11:10:00,31.88,31.97,31.87,31.96,100595.0,31.4075,31.4961,31.3976,31.4863,100595.0
2024-06-14 11:20:00,31.96,32.0,31.93,31.96,115862.0,31.4863,31.5257,31.4567,31.4863,115862.0
2024-06-14 11:30:00,31.96,32.02,31.96,31.99,78585.0,31.4863,31.5454,31.4863,31.5158,78585.0
2024-06-14 11:40:00,31.99,32.01,31.98,32.01,67070.0,31.5158,31.5355,31.506,31.5355,67070.0
2024-06-14 11:50:00,32.01,32.08,31.99,32.08,266145.0,31.5355,31.6045,31.5158,31.6045,266145.0
2024-06-14 12:00:00,32.08,32.1,32.06,32.09,83946.0,31.6045,31.6242,31.5848,31.6144,83946.0
2024-06-14 12:10:00,32.09,32.11,32.01,32.01,81837.0,31.6144,31.6341,31.5355,31.5355,81837.0
2024-06-14 12:20:00,32.02,32.05,32.0,32.02,197618.0,31.5454,31.575,31.5257,31.5454,197618.0
2024-06-14 12:30:00,32.02,32.02,31.98,32.01,94050.0,31.5454,31.5454,31.506,31.5355,94050.0
2024-06-14 12:40:00,32.01,32.04,31.98,32.02,139732.0,31.5355,31.5651,31.506,31.5454,139732.0
2024-06-14 12:50:00,32.02,32.03,31.97,32.01,47640.0,31.5454,31.5552,31.4961,31.5355,47640.0
2024-06-14 13:00:00,32.01,32.07,32.0,32.05,75396.0,31.5355,31.5947,31.5257,31.575,75396.0
2024-06-14 13:10:00,32.05,32.12,32.04,32.09,69156.0,31.575,31.6439,31.5651,31.6144,69156.0
2024-06-14 13:20:00,32.1,32.1,32.05,32.05,59228.0,31.6242,31.6242,31.575,31.575,59228.0
2024-06-14 13:30:00,32.05,32.1,32.02,32.09,166105.0,31.575,31.6242,31.5454,31.6144,166105.0
2024-06-14 13:40:00,32.09,32.09,31.95,31.96,1559855.0,31.6144,31.6144,31.4764,31.4863,1559855.0
2024-06-14 13:50:00,31.96,31.99,31.93,31.94,187661.0,31.4863,31.5158,31.4567,31.4666,187661.0
2024-06-14 14:00:00,31.95,31.97,31.91,31.92,594876.0,31.4764,31.4961,31.437,31.4469,594876.0
2024-06-14 14:10:00,31.92,31.96,31.9,31.95,144159.0,31.4469,31.4863,31.4272,31.4764,144159.0
2024-06-14 14:20:00,31.95,31.95,31.89,31.92,499530.0,31.4764,31.4764,31.4173,31.4469,499530.0
2024-06-14 14:30:00,31.91,31.94,31.91,31.92,76192.0,31.437,31.4666,31.437,31.4469,76192.0
2024-06-14 14:40:00,31.92,31.98,31.9,31.98,109238.0,31.4469,31.506,31.4272,31.506,109238.0
2024-06-14 14:50:00,31.97,31.98,31.94,31.95,124189.0,31.4961,31.506,31.4666,31.4764,124189.0
2024-06-14 15:00:00,31.95,32.02,31.95,31.99,674081.0,31.4764,31.5454,31.4764,31.5158,674081.0
2024-06-14 15:10:00,31.99,32.01,31.96,31.99,171522.0,31.5158,31.5355,31.4863,31.5158,171522.0
2024-06-14 15:20:00,31.99,31.99,31.96,31.98,116106.0,31.5158,31.5158,31.4863,31.506,116106.0
2024-06-14 15:30:00,31.98,32.0,31.96,31.98,226510.0,31.506,31.5257,31.4863,31.506,226510.0
2024-06-14 15:40:00,31.98,32.05,31.97,32.02,519894.0,31.506,31.575,31.4961,31.5454,519894.0
2024-06-14 15:50:00,32.02,32.18,32.01,32.18,1781450.0,31.5454,31.703,31.5355,31.703,1781450.0
2024-06-17 09:30:00,32.01,32.39,31.92,32.2,350730.0,31.5355,31.9099,31.4469,31.7227,350730.0
2024-06-17 09:40:00,32.19,32.27,32.12,32.15,115667.0,31.7129,31.7917,31.6439,31.6735,115667.0
2024-06-17 09:50:00,32.14,32.18,32.11,32.11,149976.0,31.6636,31.703,31.6341,31.6341,149976.0
2024-06-17 10:00:00,32.1,32.24,32.09,32.24,92729.0,31.6242,31.7621,31.6144,31.7621,92729.0
2024-06-17 10:10:00,32.23,32.24,32.13,32.21,152299.0,31.7523,31.7621,31.6538,31.7326,152299.0
2024-06-17 10:20:00,32.21,32.27,32.2,32.26,127280.0,31.7326,31.7917,31.7227,31.7818,127280.0
2024-06-17 10:30:00,32.26,32.33,32.24,32.3,155134.0,31.7818,31.8508,31.7621,31.8212,155134.0
2024-06-17 10:40:00,32.29,32.36,32.26,32.36,93007.0,31.8114,31.8804,31.7818,31.8804,93007.0
2024-06-17 10:50:00,32.36,32.38,32.34,32.34,80036.0,31.8804,31.9001,31.8607,31.8607,80036.0
2024-06-17 11:00:00,32.34,32.37,32.31,32.36,298333.0,31.8607,31.8902,31.8311,31.8804,298333.0
2024-06-17 11:10:00,32.36,32.44,32.35,32.44,117847.0,31.8804,31.9592,31.8705,31.9592,117847.0
2024-06-17 11:20:00,32.44,32.52,32.43,32.51,111587.0,31.9592,32.038,31.9493,32.0281,111587.0
2024-06-17 11:30:00,32.52,32.52,32.44,32.45,192347.0,32.038,32.038,31.9592,31.969,192347.0
2024-06-17 11:40:00,32.45,32.46,32.42,32.43,61262.0,31.969,31.9789,31.9395,31.9493,61262.0
2024-06-17 11:50:00,32.43,32.49,32.41,32.47,122494.0,31.9493,32.0084,31.9296,31.9887,122494.0
2024-06-17 12:00:00,32.48,32.5,32.46,32.5,79658.0,31.9986,32.0183,31.9789,32.0183,79658.0
2024-06-17 12:10:00,32.49,32.52,32.49,32.51,87303.0,32.0084,32.038,32.0084,32.0281,87303.0
2024-06-17 12:20:00,32.5,32.55,32.5,32.55,110510.0,32.0183,32.0675,32.0183,32.0675,110510.0
2024-06-17 12:30:00,32.55,32.57,32.52,32.52,158861.0,32.0675,32.0872,32.038,32.038,158861.0
2024-06-17 12:40:00,32.53,32.55,32.51,32.55,70892.0,32.0478,32.0675,32.0281,32.0675,70892.0
2024-06-17 12:50:00,32.55,32.58,32.54,32.57,90635.0,32.0675,32.0971,32.0577,32.0872,90635.0
2024-06-17 13:00:00,32.56,32.58,32.54,32.55,94477.0,32.0774,32.0971,32.0577,32.0675,94477.0
2024-06-17 13:10:00,32.55,32.61,32.54,32.59,166577.0,32.0675,32.1267,32.0577,32.1069,166577.0
2024-06-17 13:20:00,32.59,32.61,32.54,32.56,266008.0,32.1069,32.1267,32.0577,32.0774,266008.0
2024-06-17 13:30:00,32.56,32.59,32.55,32.59,130213.0,32.0774,32.1069,32.0675,32.1069,130213.0
2024-06-17 13:40:00,32.59,32.63,32.58,32.59,120869.0,32.1069,32.1464,32.0971,32.1069,120869.0
2024-06-17 13:50:00,32.6,32.64,32.59,32.61,94930.0,32.1168,32.1562,32.1069,32.1267,94930.0
2024-06-17 14:00:00,32.61,32.67,32.6,32.64,133794.0,32.1267,32.1858,32.1168,32.1562,133794.0
2024-06-17 14:10:00,32.64,32.64,32.56,32.58,216183.0,32.1562,32.1562,32.0774,32.0971,216183.0
2024-06-17 14:20:00,32.58,32.63,32.57,32.6,133048.0,32.0971,32.1464,32.0872,32.1168,133048.0
2024-06-17 14:30:00,32.61,32.61,32.56,32.59,111534.0,32.1267,32.1267,32.0774,32.1069,111534.0
2024-06-17 14:40:00,32.59,32.61,32.56,32.61,218930.0,32.1069,32.1267,32.0774,32.1267,218930.0
2024-06-17 14:50:00,32.61,32.64,32.6,32.62,218958.0,32.1267,32.1562,32.1168,32.1365,218958.0
2024-06-17 15:00:00,32.61,32.65,32.6,32.65,190318.0,32.1267,32.1661,32.1168,32.1661,190318.0
2024-06-17 15:10:00,32.65,32.7,32.63,32.69,238823.0,32.1661,32.2153,32.1464,32.2055,238823.0
2024-06-17 15:20:00,32.68,32.7,32.63,32.68,352959.0,32.1956,32.2153,32.1464,32.1956,352959.0
2024-06-17 15:30:00,32.68,32.71,32.62,32.63,547593.0,32.1956,32.2252,32.1365,32.1464,547593.0
2024-06-17 15:40:00,32.63,32.65,32.58,32.59,292282.0,32.1464,32.1661,32.0971,32.1069,292282.0
2024-06-17 15:50:00,32.59,32.64,32.55,32.64,1629412.0,32.1069,32.1562,32.0675,32.1562,1629412.0
2024-06-18 09:30:00,32.71,32.91,32.68,32.81,248865.0,32.2252,32.4222,32.1956,32.3237,248865.0
2024-06-18 09:40:00,32.81,32.86,32.7,32.72,102482.0,32.3237,32.3729,32.2153,32.235,102482.0
2024-06-18 09:50:00,32.72,32.74,32.65,32.7,122509.0,32.235,32.2547,32.1661,32.2153,122509.0
2024-06-18 10:00:00,32.7,32.73,32.65,32.68,143963.0,32.2153,32.2449,32.1661,32.1956,143963.0
2024-06-18 10:10:00,32.67,32.69,32.64,32.68,59777.0,32.1858,32.2055,32.1562,32.1956,59777.0
2024-06-18 10:20:00,32.68,32.7,32.63,32.68,120733.0,32.1956,32.2153,32.1464,32.1956,120733.0
2024-06-18 10:30:00,32.68,32.69,32.65,32.66,85807.0,32.1956,32.2055,32.1661,32.1759,85807.0
2024-06-18 10:40:00,32.65,32.7,32.64,32.67,75519.0,32.1661,32.2153,32.1562,32.1858,75519.0
2024-06-18 10:50:00,32.68,32.69,32.64,32.68,102344.0,32.1956,32.2055,32.1562,32.1956,102344.0
2024-06-18 11:00:00,32.68,32.69,32.66,32.68,47339.0,32.1956,32.2055,32.1759,32.1956,47339.0
2024-06-18 11:10:00,32.68,32.72,32.67,32.7,150124.0,32.1956,32.235,32.1858,32.2153,150124.0
2024-06-18 11:20:00,32.7,32.74,32.69,32.7,81590.0,32.2153,32.2547,32.2055,32.2153,81590.0
2024-06-18 11:30:00,32.7,32.7,32.65,32.66,53970.0,32.2153,32.2153,32.1661,32.1759,53970.0
2024-06-18 11:40:00,32.66,32.74,32.66,32.74,44342.0,32.1759,32.2547,32.1759,32.2547,44342.0
2024-06-18 11:50:00,32.73,32.76,32.73,32.75,72755.0,32.2449,32.2744,32.2449,32.2646,72755.0
2024-06-18 12:00:00,32.75,32.76,32.74,32.76,36746.0,32.2646,32.2744,32.2547,32.2744,36746.0
2024-06-18 12:10:00,32.76,32.77,32.73,32.76,76345.0,32.2744,32.2843,32.2449,32.2744,76345.0
2024-06-18 12:20:00,32.76,32.78,32.73,32.74,59812.0,32.2744,32.2941,32.2449,32.2547,59812.0
2024-06-18 12:30:00,32.73,32.73,32.66,32.66,67477.0,32.2449,32.2449,32.1759,32.1759,67477.0
2024-06-18 12:40:00,32.66,32.69,32.66,32.66,43516.0,32.1759,32.2055,32.1759,32.1759,43516.0
2024-06-18 12:50:00,32.66,32.67,32.61,32.62,62246.0,32.1759,32.1858,32.1267,32.1365,62246.0
2024-06-18 13:00:00,32.63,32.63,32.6,32.62,215019.0,32.1464,32.1464,32.1168,32.1365,215019.0
2024-06-18 13:10:00,32.62,32.65,32.61,32.65,67406.0,32.1365,32.1661,32.1267,32.1661,67406.0
2024-06-18 13:20:00,32.65,32.69,32.64,32.66,102375.0,32.1661,32.2055,32.1562,32.1759,102375.0
2024-06-18 13:30:00,32.66,32.72,32.66,32.7,92023.0,32.1759,32.235,32.1759,32.2153,92023.0
2024-06-18 13:40:00,32.7,32.74,32.7,32.73,65902.0,32.2153,32.2547,32.2153,32.2449,65902.0
2024-06-18 13:50:00,32.73,32.77,32.72,32.76,133103.0,32.2449,32.2843,32.235,32.2744,133103.0
2024-06-18 14:00:00,32.76,32.85,32.75,32.85,373169.0,32.2744,32.3631,32.2646,32.3631,373169.0
2024-06-18 14:10:00,32.86,32.87,32.82,32.84,195323.0,32.3729,32.3828,32.3335,32.3532,195323.0
2024-06-18 14:20:00,32.83,32.87,32.81,32.87,92728.0,32.3434,32.3828,32.3237,32.3828,92728.0
2024-06-18 14:30:00,32.87,32.92,32.84,32.91,445799.0,32.3828,32.4321,32.3532,32.4222,445799.0
2024-06-18 14:40:00,32.9,32.91,32.87,32.89,88727.0,32.4124,32.4222,32.3828,32.4025,88727.0
2024-06-18 14:50:00,32.89,32.9,32.87,32.89,113542.0,32.4025,32.4124,32.3828,32.4025,113542.0
2024-06-18 15:00:00,32.89,32.9,32.86,32.9,173915.0,32.4025,32.4124,32.3729,32.4124,173915.0
2024-06-18 15:10:00,32.9,32.92,32.87,32.92,222600.0,32.4124,32.4321,32.3828,32.4321,222600.0
2024-06-18 15:20:00,32.91,32.93,32.88,32.9,369022.0,32.4222,32.4419,32.3926,32.4124,369022.0
2024-06-18 15:30:00,32.9,32.96,32.85,32.95,417470.0,32.4124,32.4715,32.3631,32.4616,417470.0
2024-06-18 15:40:00,32.95,33.02,32.94,33.0,570561.0,32.4616,32.5306,32.4518,32.5109,570561.0
2024-06-18 15:50:00,33.0,33.06,32.98,33.02,1588538.0,32.5109,32.57,32.4912,32.5306,1588538.0
2024-06-20 09:30:00,32.87,33.05,32.77,33.0,334155.0,32.3828,32.5601,32.2843,32.5109,334155.0
2024-06-20 09:40:00,33.0,33.05,32.96,33.01,141306.0,32.5109,32.5601,32.4715,32.5207,141306.0
2024-06-20 09:50:00,33.01,33.15,32.98,33.13,250021.0,32.5207,32.6586,32.4912,32.6389,250021.0
2024-06-20 10:00:00,33.13,33.16,33.09,33.12,146648.0,32.6389,32.6685,32.5995,32.6291,146648.0
2024-06-20 10:10:00,33.11,33.3,33.1,33.29,237680.0,32.6192,32.8064,32.6094,32.7966,237680.0
2024-06-20 10:20:00,33.29,33.3,33.18,33.18,94321.0,32.7966,32.8064,32.6882,32.6882,94321.0
2024-06-20 10:30:00,33.18,33.18,33.09,33.13,144376.0,32.6882,32.6882,32.5995,32.6389,144376.0
2024-06-20 10:40:00,33.13,33.13,33.09,33.12,79392.0,32.6389,32.6389,32.5995,32.6291,79392.0
2024-06-20 10:50:00,33.12,33.17,33.11,33.17,114113.0,32.6291,32.6784,32.6192,32.6784,114113.0
2024-06-20 11:00:00,33.17,33.22,33.14,33.2,153829.0,32.6784,32.7276,32.6488,32.7079,153829.0
2024-06-20 11:10:00,33.21,33.25,33.2,33.22,143752.0,32.7178,32.7572,32.7079,32.7276,143752.0
2024-06-20 11:20:00,33.21,33.22,33.18,33.2,83204.0,32.7178,32.7276,32.6882,32.7079,83204.0
2024-06-20 11:30:00,33.2,33.2,33.14,33.15,104756.0,32.7079,32.7079,32.6488,32.6586,104756.0
2024-06-20 11:40:00,33.14,33.18,33.14,33.17,97551.0,32.6488,32.6882,32.6488,32.6784,97551.0
2024-06-20 11:50:00,33.17,33.22,33.17,33.18,127969.0,32.6784,32.7276,32.6784,32.6882,127969.0
2024-06-20 12:00:00,33.18,33.21,33.14,33.15,110331.0,32.6882,32.7178,32.6488,32.6586,110331.0
2024-06-20 12:10:00,33.15,33.17,33.14,33.15,77792.0,32.6586,32.6784,32.6488,32.6586,77792.0
2024-06-20 12:20:00,33.15,33.17,33.13,33.15,80399.0,32.6586,32.6784,32.6389,32.6586,80399.0
2024-06-20 12:30:00,33.15,33.18,33.12,33.16,91024.0,32.6586,32.6882,32.6291,32.6685,91024.0
2024-06-20 12:40:00,33.16,33.19,33.15,33.18,47276.0,32.6685,32.6981,32.6586,32.6882,47276.0
2024-06-20 12:50:00,33.19,33.2,33.17,33.18,69393.0,32.6981,32.7079,32.6784,32.6882,69393.0
2024-06-20 13:00:00,33.19,33.2,33.16,33.17,57114.0,32.6981,32.7079,32.6685,32.6784,57114.0
2024-06-20 13:10:00,33.18,33.2,33.16,33.17,67432.0,32.6882,32.7079,32.6685,32.6784,67432.0
2024-06-20 13:20:00,33.16,33.19,33.15,33.18,67221.0,32.6685,32.6981,32.6586,32.6882,67221.0
2024-06-20 13:30:00,33.18,33.22,33.17,33.22,116403.0,32.6882,32.7276,32.6784,32.7276,116403.0
2024-06-20 13:40:00,33.22,33.27,33.21,33.25,110288.0,32.7276,32.7769,32.7178,32.7572,110288.0
2024-06-20 13:50:00,33.25,33.26,33.22,33.26,105196.0,32.7572,32.767,32.7276,32.767,105196.0
2024-06-20 14:00:00,33.26,33.3,33.25,33.27,132799.0,32.767,32.8064,32.7572,32.7769,132799.0
2024-06-20 14:10:00,33.27,33.3,33.26,33.29,192057.0,32.7769,32.8064,32.767,32.7966,192057.0
2024-06-20 14:20:00,33.3,33.3,33.24,33.26,161839.0,32.8064,32.8064,32.7473,32.767,161839.0
2024-06-20 14:30:00,33.27,33.35,33.26,33.33,246722.0,32.7769,32.8557,32.767,32.836,246722.0
2024-06-20 14:40:00,33.33,33.37,33.32,33.37,190938.0,32.836,32.8754,32.8261,32.8754,190938.0
2024-06-20 14:50:00,33.37,33.37,33.28,33.32,442658.0,32.8754,32.8754,32.7867,32.8261,442658.0
2024-06-20 15:00:00,33.32,33.33,33.24,33.27,165052.0,32.8261,32.836,32.7473,32.7769,165052.0
2024-06-20 15:10:00,33.27,33.3,33.26,33.28,195388.0,32.7769,32.8064,32.767,32.7867,195388.0
2024-06-20 15:20:00,33.29,33.32,33.27,33.32,218668.0,32.7966,32.8261,32.7769,32.8261,218668.0
2024-06-20 15:30:00,33.32,33.32,33.27,33.29,343859.0,32.8261,32.8261,32.7769,32.7966,343859.0
2024-06-20 15:40:00,33.29,33.3,33.18,33.18,421595.0,32.7966,32.8064,32.6882,32.6882,421595.0
2024-06-20 15:50:00,33.17,33.34,33.16,33.33,1800725.0,32.6784,32.8458,32.6685,32.836,1800725.0
2024-06-21 09:30:00,33.46,33.53,33.23,33.23,2418706.0,32.9641,33.033,32.7375,32.7375,2418706.0
2024-06-21 09:40:00,33.22,33.36,33.11,33.35,167686.0,32.7276,32.8655,32.6192,32.8557,167686.0
2024-06-21 09:50:00,33.36,33.43,33.34,33.37,110197.0,32.8655,32.9345,32.8458,32.8754,110197.0
2024-06-21 10:00:00,33.37,33.44,33.36,33.41,114819.0,32.8754,32.9443,32.8655,32.9148,114819.0
2024-06-21 10:10:00,33.41,33.44,33.35,33.41,128487.0,32.9148,32.9443,32.8557,32.9148,128487.0
2024-06-21 10:20:00,33.41,33.46,33.39,33.4,188248.0,32.9148,32.9641,32.8951,32.9049,188248.0
2024-06-21 10:30:00,33.41,33.41,33.35,33.38,106187.0,32.9148,32.9148,32.8557,32.8852,106187.0
2024-06-21 10:40:00,33.38,33.4,33.33,33.39,89662.0,32.8852,32.9049,32.836,32.8951,89662.0
2024-06-21 10:50:00,33.38,33.4,33.35,33.38,91809.0,32.8852,32.9049,32.8557,32.8852,91809.0
2024-06-21 11:00:00,33.38,33.39,33.35,33.37,73847.0,32.8852,32.8951,32.8557,32.8754,73847.0
2024-06-21 11:10:00,33.37,33.39,33.35,33.38,63410.0,32.8754,32.8951,32.8557,32.8852,63410.0
2024-06-21 11:20:00,33.38,33.38,33.32,33.36,57309.0,32.8852,32.8852,32.8261,32.8655,57309.0
2024-06-21 11:30:00,33.35,33.39,33.33,33.37,65122.0,32.8557,32.8951,32.836,32.8754,65122.0
2024-06-21 11:40:00,33.37,33.37,33.3,33.32,53309.0,32.8754,32.8754,32.8064,32.8261,53309.0
2024-06-21 11:50:00,33.32,33.4,33.31,33.38,172104.0,32.8261,32.9049,32.8163,32.8852,172104.0
2024-06-21 12:00:00,33.39,33.4,33.36,33.37,123900.0,32.8951,32.9049,32.8655,32.8754,123900.0
2024-06-21 12:10:00,33.36,33.41,33.36,33.39,56404.0,32.8655,32.9148,32.8655,32.8951,56404.0
2024-06-21 12:20:00,33.39,33.39,33.37,33.39,107059.0,32.8951,32.8951,32.8754,32.8951,107059.0
2024-06-21 12:30:00,33.39,33.41,33.38,33.41,88239.0,32.8951,32.9148,32.8852,32.9148,88239.0
2024-06-21 12:40:00,33.41,33.43,33.38,33.4,74335.0,32.9148,32.9345,32.8852,32.9049,74335.0
2024-06-21 12:50:00,33.4,33.42,33.38,33.39,142637.0,32.9049,32.9246,32.8852,32.8951,142637.0
2024-06-21 13:00:00,33.38,33.42,33.38,33.4,69577.0,32.8852,32.9246,32.8852,32.9049,69577.0
2024-06-21 13:10:00,33.4,33.41,33.38,33.4,55078.0,32.9049,32.9148,32.8852,32.9049,55078.0
2024-06-21 13:20:00,33.4,33.41,33.39,33.4,82489.0,32.9049,32.9148,32.8951,32.9049,82489.0
2024-06-21 13:30:00,33.41,33.41,33.38,33.41,51212.0,32.9148,32.9148,32.8852,32.9148,51212.0
2024-06-21 13:40:00,33.41,33.42,33.39,33.41,49197.0,32.9148,32.9246,32.8951,32.9148,49197.0
2024-06-21 13:50:00,33.41,33.42,33.39,33.39,45842.0,32.9148,32.9246,32.8951,32.8951,45842.0
2024-06-21 14:00:00,33.39,33.41,33.38,33.39,58531.0,32.8951,32.9148,32.8852,32.8951,58531.0
2024-06-21 14:10:00,33.4,33.41,33.38,33.41,132580.0,32.9049,32.9148,32.8852,32.9148,132580.0
2024-06-21 14:20:00,33.41,33.43,33.38,33.4,129008.0,32.9148,32.9345,32.8852,32.9049,129008.0
2024-06-21 14:30:00,33.4,33.4,33.38,33.39,82838.0,32.9049,32.9049,32.8852,32.8951,82838.0
2024-06-21 14:40:00,33.38,33.4,33.38,33.39,99875.0,32.8852,32.9049,32.8852,32.8951,99875.0
2024-06-21 14:50:00,33.39,33.42,33.38,33.4,80976.0,32.8951,32.9246,32.8852,32.9049,80976.0
2024-06-21 15:00:00,33.4,33.42,33.39,33.4,121923.0,32.9049,32.9246,32.8951,32.9049,121923.0
2024-06-21 15:10:00,33.4,33.44,33.38,33.42,182750.0,32.9049,32.9443,32.8852,32.9246,182750.0
2024-06-21 15:20:00,33.43,33.45,33.4,33.41,196433.0,32.9345,32.9542,32.9049,32.9148,196433.0
2024-06-21 15:30:00,33.41,33.46,33.41,33.41,222901.0,32.9148,32.9641,32.9148,32.9148,222901.0
2024-06-21 15:40:00,33.41,33.42,33.37,33.4,247342.0,32.9148,32.9246,32.8754,32.9049,247342.0
2024-06-21 15:50:00,33.4,33.45,33.35,33.41,2155782.0,32.9049,32.9542,32.8557,32.9148,2155782.0
2024-06-24 09:30:00,33.54,33.64,33.46,33.52,361066.0,33.0429,33.1414,32.9641,33.0232,361066.0
2024-06-24 09:40:00,33.52,33.6,33.43,33.57,111900.0,33.0232,33.102,32.9345,33.0724,111900.0
2024-06-24 09:50:00,33.57,33.61,33.48,33.49,219633.0,33.0724,33.1118,32.9838,32.9936,219633.0
2024-06-24 10:00:00,33.5,33.56,33.47,33.53,142601.0,33.0035,33.0626,32.9739,33.033,142601.0
2024-06-24 10:10:00,33.53,33.58,33.48,33.54,253889.0,33.033,33.0823,32.9838,33.0429,253889.0
2024-06-24 10:20:00,33.55,33.59,33.51,33.58,315764.0,33.0527,33.0921,33.0133,33.0823,315764.0
2024-06-24 10:30:00,33.58,33.69,33.56,33.69,85084.0,33.0823,33.1906,33.0626,33.1906,85084.0
2024-06-24 10:40:00,33.69,33.81,33.67,33.8,127289.0,33.1906,33.3089,33.1709,33.299,127289.0
2024-06-24 10:50:00,33.8,33.81,33.75,33.77,109076.0,33.299,33.3089,33.2498,33.2695,109076.0
2024-06-24 11:00:00,33.77,33.78,33.72,33.75,48784.0,33.2695,33.2793,33.2202,33.2498,48784.0
2024-06-24 11:10:00,33.74,33.75,33.68,33.69,94384.0,33.2399,33.2498,33.1808,33.1906,94384.0
2024-06-24 11:20:00,33.69,33.74,33.67,33.73,75117.0,33.1906,33.2399,33.1709,33.23,75117.0
2024-06-24 11:30:00,33.73,33.75,33.72,33.74,50078.0,33.23,33.2498,33.2202,33.2399,50078.0
2024-06-24 11:40:00,33.74,33.77,33.73,33.75,78367.0,33.2399,33.2695,33.23,33.2498,78367.0
2024-06-24 11:50:00,33.74,33.77,33.73,33.75,63119.0,33.2399,33.2695,33.23,33.2498,63119.0
2024-06-24 12:00:00,33.75,33.79,33.74,33.79,27060.0,33.2498,33.2892,33.2399,33.2892,27060.0
2024-06-24 12:10:00,33.79,33.79,33.76,33.77,60554.0,33.2892,33.2892,33.2596,33.2695,60554.0
2024-06-24 12:20:00,33.77,33.79,33.7,33.7,171978.0,33.2695,33.2892,33.2005,33.2005,171978.0
2024-06-24 12:30:00,33.7,33.71,33.59,33.65,91588.0,33.2005,33.2103,33.0921,33.1512,91588.0
2024-06-24 12:40:00,33.65,33.66,33.59,33.59,91917.0,33.1512,33.1611,33.0921,33.0921,91917.0
2024-06-24 12:50:00,33.59,33.61,33.56,33.57,64595.0,33.0921,33.1118,33.0626,33.0724,64595.0
2024-06-24 13:00:00,33.57,33.63,33.55,33.61,189400.0,33.0724,33.1315,33.0527,33.1118,189400.0
2024-06-24 13:10:00,33.6,33.61,33.57,33.58,48726.0,33.102,33.1118,33.0724,33.0823,48726.0
2024-06-24 13:20:00,33.57,33.6,33.56,33.58,69210.0,33.0724,33.102,33.0626,33.0823,69210.0
2024-06-24 13:30:00,33.58,33.58,33.5,33.51,125013.0,33.0823,33.0823,33.0035,33.0133,125013.0
2024-06-24 13:40:00,33.52,33.52,33.47,33.51,116855.0,33.0232,33.0232,32.9739,33.0133,116855.0
2024-06-24 13:50:00,33.51,33.53,33.5,33.52,56005.0,33.0133,33.033,33.0035,33.0232,56005.0
2024-06-24 14:00:00,33.53,33.55,33.51,33.52,74237.0,33.033,33.0527,33.0133,33.0232,74237.0
2024-06-24 14:10:00,33.52,33.53,33.48,33.51,86120.0,33.0232,33.033,32.9838,33.0133,86120.0
2024-06-24 14:20:00,33.51,33.51,33.48,33.5,69520.0,33.0133,33.0133,32.9838,33.0035,69520.0
2024-06-24 14:30:00,33.5,33.5,33.43,33.45,174454.0,33.0035,33.0035,32.9345,32.9542,174454.0
2024-06-24 14:40:00,33.45,33.46,33.42,33.44,71156.0,32.9542,32.9641,32.9246,32.9443,71156.0
2024-06-24 14:50:00,33.44,33.46,33.41,33.44,134286.0,32.9443,32.9641,32.9148,32.9443,134286.0
2024-06-24 15:00:00,33.43,33.45,33.39,33.41,290679.0,32.9345,32.9542,32.8951,32.9148,290679.0
2024-06-24 15:10:00,33.41,33.42,33.34,33.37,323443.0,32.9148,32.9246,32.8458,32.8754,323443.0
2024-06-24 15:20:00,33.36,33.36,33.31,33.32,131432.0,32.8655,32.8655,32.8163,32.8261,131432.0
2024-06-24 15:30:00,33.32,33.34,33.24,33.3,298924.0,32.8261,32.8458,32.7473,32.8064,298924.0
2024-06-24 15:40:00,33.3,33.36,33.26,33.36,254354.0,32.8064,32.8655,32.767,32.8655,254354.0
2024-06-24 15:50:00,33.36,33.38,33.19,33.21,1190658.0,32.8655,32.8852,32.6981,32.7178,1190658.0
2024-06-25 09:30:00,33.09,33.09,32.38,32.41,575550.0,32.5995,32.5995,31.9001,31.9296,575550.0
2024-06-25 09:40:00,32.41,32.54,32.29,32.45,404496.0,31.9296,32.0577,31.8114,31.969,404496.0
2024-06-25 09:50:00,32.45,32.53,32.39,32.41,301950.0,31.969,32.0478,31.9099,31.9296,301950.0
2024-06-25 10:00:00,32.4,32.44,32.31,32.34,208723.0,31.9198,31.9592,31.8311,31.8607,208723.0
2024-06-25 10:10:00,32.34,32.7,32.34,32.55,635815.0,31.8607,32.2153,31.8607,32.0675,635815.0
2024-06-25 10:20:00,32.55,32.58,32.47,32.55,279259.0,32.0675,32.0971,31.9887,32.0675,279259.0
2024-06-25 10:30:00,32.56,32.63,32.53,32.61,169577.0,32.0774,32.1464,32.0478,32.1267,169577.0
2024-06-25 10:40:00,32.61,32.69,32.58,32.67,304578.0,32.1267,32.2055,32.0971,32.1858,304578.0
2024-06-25 10:50:00,32.67,32.68,32.61,32.63,86096.0,32.1858,32.1956,32.1267,32.1464,86096.0
2024-06-25 11:00:00,32.63,32.63,32.54,32.56,84346.0,32.1464,32.1464,32.0577,32.0774,84346.0
2024-06-25 11:10:00,32.55,32.72,32.55,32.7,219484.0,32.0675,32.235,32.0675,32.2153,219484.0
2024-06-25 11:20:00,32.7,32.74,32.68,32.7,247366.0,32.2153,32.2547,32.1956,32.2153,247366.0
2024-06-25 11:30:00,32.69,32.71,32.66,32.7,69819.0,32.2055,32.2252,32.1759,32.2153,69819.0
2024-06-25 11:40:00,32.7,32.72,32.64,32.65,112450.0,32.2153,32.235,32.1562,32.1661,112450.0
2024-06-25 11:50:00,32.64,32.64,32.6,32.62,69777.0,32.1562,32.1562,32.1168,32.1365,69777.0
2024-06-25 12:00:00,32.62,32.64,32.58,32.61,54031.0,32.1365,32.1562,32.0971,32.1267,54031.0
2024-06-25 12:10:00,32.61,32.62,32.52,32.53,52415.0,32.1267,32.1365,32.038,32.0478,52415.0
2024-06-25 12:20:00,32.53,32.57,32.51,32.57,52311.0,32.0478,32.0872,32.0281,32.0872,52311.0
2024-06-25 12:30:00,32.56,32.57,32.45,32.47,57004.0,32.0774,32.0872,31.969,31.9887,57004.0
2024-06-25 12:40:00,32.47,32.49,32.38,32.41,60192.0,31.9887,32.0084,31.9001,31.9296,60192.0
2024-06-25 12:50:00,32.41,32.43,32.39,32.41,55206.0,31.9296,31.9493,31.9099,31.9296,55206.0
2024-06-25 13:00:00,32.41,32.45,32.4,32.45,46118.0,31.9296,31.969,31.9198,31.969,46118.0
2024-06-25 13:10:00,32.45,32.48,32.39,32.41,56411.0,31.969,31.9986,31.9099,31.9296,56411.0
2024-06-25 13:20:00,32.41,32.48,32.4,32.48,47703.0,31.9296,31.9986,31.9198,31.9986,47703.0
2024-06-25 13:30:00,32.47,32.49,32.47,32.48,75103.0,31.9887,32.0084,31.9887,31.9986,75103.0
2024-06-25 13:40:00,32.49,32.55,32.49,32.52,83929.0,32.0084,32.0675,32.0084,32.038,83929.0
2024-06-25 13:50:00,32.52,32.53,32.48,32.5,59640.0,32.038,32.0478,31.9986,32.0183,59640.0
2024-06-25 14:00:00,32.5,32.54,32.47,32.54,81629.0,32.0183,32.0577,31.9887,32.0577,81629.0
2024-06-25 14:10:00,32.55,32.58,32.54,32.56,51024.0,32.0675,32.0971,32.0577,32.0774,51024.0
2024-06-25 14:20:00,32.56,32.59,32.55,32.58,82835.0,32.0774,32.1069,32.0675,32.0971,82835.0
2024-06-25 14:30:00,32.59,32.63,32.58,32.61,44839.0,32.1069,32.1464,32.0971,32.1267,44839.0
2024-06-25 14:40:00,32.6,32.62,32.55,32.59,103559.0,32.1168,32.1365,32.0675,32.1069,103559.0
2024-06-25 14:50:00,32.59,32.6,32.56,32.59,59639.0,32.1069,32.1168,32.0774,32.1069,59639.0
2024-06-25 15:00:00,32.59,32.68,32.59,32.66,184471.0,32.1069,32.1956,32.1069,32.1759,184471.0
2024-06-25 15:10:00,32.65,32.67,32.62,32.66,201996.0,32.1661,32.1858,32.1365,32.1759,201996.0
2024-06-25 15:20:00,32.66,32.71,32.66,32.7,61851.0,32.1759,32.2252,32.1759,32.2153,61851.0
2024-06-25 15:30:00,32.7,32.73,32.69,32.72,156308.0,32.2153,32.2449,32.2055,32.235,156308.0
2024-06-25 15:40:00,32.72,32.72,32.66,32.69,214266.0,32.235,32.235,32.1759,32.2055,214266.0
2024-06-25 15:50:00,32.68,32.75,32.68,32.7,1100022.0,32.1956,32.2646,32.1956,32.2153,1100022.0
2024-06-26 09:30:00,32.71,32.79,32.57,32.79,610648.0,32.2252,32.304,32.0872,32.304,610648.0
2024-06-26 09:40:00,32.78,32.93,32.77,32.86,196339.0,32.2941,32.4419,32.2843,32.3729,196339.0
2024-06-26 09:50:00,32.86,32.93,32.82,32.92,236691.0,32.3729,32.4419,32.3335,32.4321,236691.0
2024-06-26 10:00:00,32.93,32.93,32.82,32.89,94238.0,32.4419,32.4419,32.3335,32.4025,94238.0
2024-06-26 10:10:00,32.88,32.92,32.84,32.86,88572.0,32.3926,32.4321,32.3532,32.3729,88572.0
2024-06-26 10:20:00,32.86,32.91,32.84,32.89,349595.0,32.3729,32.4222,32.3532,32.4025,349595.0
2024-06-26 10:30:00,32.89,32.91,32.84,32.91,217178.0,32.4025,32.4222,32.3532,32.4222,217178.0
2024-06-26 10:40:00,32.91,32.91,32.85,32.87,259238.0,32.4222,32.4222,32.3631,32.3828,259238.0
2024-06-26 10:50:00,32.86,32.94,32.86,32.92,107387.0,32.3729,32.4518,32.3729,32.4321,107387.0
2024-06-26 11:00:00,32.93,32.94,32.89,32.91,104691.0,32.4419,32.4518,32.4025,32.4222,104691.0
2024-06-26 11:10:00,32.9,32.95,32.9,32.94,236553.0,32.4124,32.4616,32.4124,32.4518,236553.0
2024-06-26 11:20:00,32.95,32.98,32.93,32.94,68330.0,32.4616,32.4912,32.4419,32.4518,68330.0
2024-06-26 11:30:00,32.94,32.96,32.91,32.95,121255.0,32.4518,32.4715,32.4222,32.4616,121255.0
2024-06-26 11:40:00,32.95,33.0,32.93,33.0,137200.0,32.4616,32.5109,32.4419,32.5109,137200.0
2024-06-26 11:50:00,33.0,33.04,32.98,33.03,108951.0,32.5109,32.5503,32.4912,32.5404,108951.0
2024-06-26 12:00:00,33.03,33.09,33.02,33.05,64227.0,32.5404,32.5995,32.5306,32.5601,64227.0
2024-06-26 12:10:00,33.06,33.07,33.01,33.05,201936.0,32.57,32.5798,32.5207,32.5601,201936.0
2024-06-26 12:20:00,33.05,33.06,32.97,33.0,133975.0,32.5601,32.57,32.4813,32.5109,133975.0
2024-06-26 12:30:00,32.99,32.99,32.95,32.98,142832.0,32.501,32.501,32.4616,32.4912,142832.0
2024-06-26 12:40:00,32.99,33.05,32.97,33.02,111456.0,32.501,32.5601,32.4813,32.5306,111456.0
2024-06-26 12:50:00,33.02,33.07,33.02,33.05,96768.0,32.5306,32.5798,32.5306,32.5601,96768.0
2024-06-26 13:00:00,33.05,33.06,33.02,33.04,62354.0,32.5601,32.57,32.5306,32.5503,62354.0
2024-06-26 13:10:00,33.04,33.1,33.03,33.05,386479.0,32.5503,32.6094,32.5404,32.5601,386479.0
2024-06-26 13:20:00,33.05,33.22,33.04,33.2,418220.0,32.5601,32.7276,32.5503,32.7079,418220.0
2024-06-26 13:30:00,33.2,33.22,33.09,33.13,150789.0,32.7079,32.7276,32.5995,32.6389,150789.0
2024-06-26 13:40:00,33.13,33.15,33.1,33.13,107837.0,32.6389,32.6586,32.6094,32.6389,107837.0
2024-06-26 13:50:00,33.13,33.14,33.09,33.11,303157.0,32.6389,32.6488,32.5995,32.6192,303157.0
2024-06-26 14:00:00,33.11,33.13,33.09,33.12,190692.0,32.6192,32.6389,32.5995,32.6291,190692.0
2024-06-26 14:10:00,33.12,33.15,33.09,33.14,379285.0,32.6291,32.6586,32.5995,32.6488,379285.0
2024-06-26 14:20:00,33.14,33.17,33.11,33.12,535294.0,32.6488,32.6784,32.6192,32.6291,535294.0
2024-06-26 14:30:00,33.12,33.12,33.07,33.08,89576.0,32.6291,32.6291,32.5798,32.5897,89576.0
2024-06-26 14:40:00,33.08,33.12,33.06,33.09,125969.0,32.5897,32.6291,32.57,32.5995,125969.0
2024-06-26 14:50:00,33.09,33.13,33.09,33.13,227105.0,32.5995,32.6389,32.5995,32.6389,227105.0
2024-06-26 15:00:00,33.13,33.14,33.08,33.09,975705.0,32.6389,32.6488,32.5897,32.5995,975705.0
2024-06-26 15:10:00,33.09,33.11,33.08,33.09,200611.0,32.5995,32.6192,32.5897,32.5995,200611.0
2024-06-26 15:20:00,33.09,33.12,33.07,33.09,259324.0,32.5995,32.6291,32.5798,32.5995,259324.0
2024-06-26 15:30:00,33.09,33.1,33.02,33.09,818081.0,32.5995,32.6094,32.5306,32.5995,818081.0
2024-06-26 15:40:00,33.09,33.09,33.05,33.07,691957.0,32.5995,32.5995,32.5601,32.5798,691957.0
2024-06-26 15:50:00,33.07,33.09,32.97,33.02,2480618.0,32.5798,32.5995,32.4813,32.5306,2480618.0
2024-06-27 09:30:00,33.16,33.16,32.95,33.02,457298.0,32.6685,32.6685,32.4616,32.5306,457298.0
2024-06-27 09:40:00,33.02,33.07,32.96,33.0,358099.0,32.5306,32.5798,32.4715,32.5109,358099.0
2024-06-27 09:50:00,33.0,33.05,32.96,33.04,197051.0,32.5109,32.5601,32.4715,32.5503,197051.0
2024-06-27 10:00:00,33.05,33.08,33.02,33.05,181693.0,32.5601,32.5897,32.5306,32.5601,181693.0
2024-06-27 10:10:00,33.05,33.09,33.05,33.09,174709.0,32.5601,32.5995,32.5601,32.5995,174709.0
2024-06-27 10:20:00,33.09,33.13,33.08,33.12,198058.0,32.5995,32.6389,32.5897,32.6291,198058.0
2024-06-27 10:30:00,33.12,33.14,33.09,33.12,181629.0,32.6291,32.6488,32.5995,32.6291,181629.0
2024-06-27 10:40:00,33.11,33.13,33.08,33.11,165467.0,32.6192,32.6389,32.5897,32.6192,165467.0
2024-06-27 10:50:00,33.11,33.12,33.08,33.1,250585.0,32.6192,32.6291,32.5897,32.6094,250585.0
2024-06-27 11:00:00,33.1,33.12,33.08,33.09,172337.0,32.6094,32.6291,32.5897,32.5995,172337.0
2024-06-27 11:10:00,33.1,33.11,33.07,33.09,215022.0,32.6094,32.6192,32.5798,32.5995,215022.0
2024-06-27 11:20:00,33.09,33.15,33.08,33.15,414473.0,32.5995,32.6586,32.5897,32.6586,414473.0
2024-06-27 11:30:00,33.15,33.18,33.11,33.12,267291.0,32.6586,32.6882,32.6192,32.6291,267291.0
2024-06-27 11:40:00,33.12,33.15,33.12,33.13,119055.0,32.6291,32.6586,32.6291,32.6389,119055.0
2024-06-27 11:50:00,33.13,33.17,33.12,33.16,116611.0,32.6389,32.6784,32.6291,32.6685,116611.0
2024-06-27 12:00:00,33.16,33.18,33.13,33.16,111293.0,32.6685,32.6882,32.6389,32.6685,111293.0
2024-06-27 12:10:00,33.16,33.2,33.15,33.2,696388.0,32.6685,32.7079,32.6586,32.7079,696388.0
2024-06-27 12:20:00,33.2,33.22,33.17,33.17,95243.0,32.7079,32.7276,32.6784,32.6784,95243.0
2024-06-27 12:30:00,33.17,33.19,33.12,33.14,107936.0,32.6784,32.6981,32.6291,32.6488,107936.0
2024-06-27 12:40:00,33.14,33.17,33.14,33.16,58358.0,32.6488,32.6784,32.6488,32.6685,58358.0
2024-06-27 12:50:00,33.16,33.17,33.14,33.15,121079.0,32.6685,32.6784,32.6488,32.6586,121079.0
2024-06-27 13:00:00,33.15,33.17,33.13,33.15,107739.0,32.6586,32.6784,32.6389,32.6586,107739.0
2024-06-27 13:10:00,33.15,33.17,33.14,33.16,84882.0,32.6586,32.6784,32.6488,32.6685,84882.0
2024-06-27 13:20:00,33.16,33.18,33.15,33.16,68549.0,32.6685,32.6882,32.6586,32.6685,68549.0
2024-06-27 13:30:00,33.16,33.17,33.11,33.13,129827.0,32.6685,32.6784,32.6192,32.6389,129827.0
2024-06-27 13:40:00,33.13,33.15,33.12,33.14,80070.0,32.6389,32.6586,32.6291,32.6488,80070.0
2024-06-27 13:50:00,33.14,33.16,33.12,33.14,123322.0,32.6488,32.6685,32.6291,32.6488,123322.0
2024-06-27 14:00:00,33.14,33.17,33.11,33.16,498356.0,32.6488,32.6784,32.6192,32.6685,498356.0
2024-06-27 14:10:00,33.16,33.18,33.13,33.16,158038.0,32.6685,32.6882,32.6389,32.6685,158038.0
2024-06-27 14:20:00,33.16,33.16,33.11,33.13,245192.0,32.6685,32.6685,32.6192,32.6389,245192.0
2024-06-27 14:30:00,33.12,33.13,33.04,33.1,875093.0,32.6291,32.6389,32.5503,32.6094,875093.0
2024-06-27 14:40:00,33.1,33.11,32.96,32.98,465339.0,32.6094,32.6192,32.4715,32.4912,465339.0
2024-06-27 14:50:00,32.98,33.04,32.98,33.0,154902.0,32.4912,32.5503,32.4912,32.5109,154902.0
2024-06-27 15:00:00,33.0,33.04,32.98,33.0,144386.0,32.5109,32.5503,32.4912,32.5109,144386.0
2024-06-27 15:10:00,32.99,33.03,32.93,32.96,273387.0,32.501,32.5404,32.4419,32.4715,273387.0
2024-06-27 15:20:00,32.96,33.0,32.96,32.98,123526.0,32.4715,32.5109,32.4715,32.4912,123526.0
2024-06-27 15:30:00,32.98,33.0,32.95,32.97,267841.0,32.4912,32.5109,32.4616,32.4813,267841.0
2024-06-27 15:40:00,32.97,33.03,32.96,33.02,184254.0,32.4813,32.5404,32.4715,32.5306,184254.0
2024-06-27 15:50:00,33.02,33.08,32.99,33.04,949698.0,32.5306,32.5897,32.501,32.5503,949698.0
2024-06-28 09:30:00,33.24,33.32,33.08,33.23,243454.0,32.7473,32.8261,32.5897,32.7375,243454.0
2024-06-28 09:40:00,33.23,33.24,33.07,33.1,88271.0,32.7375,32.7473,32.5798,32.6094,88271.0
2024-06-28 09:50:00,33.09,33.16,33.09,33.13,56828.0,32.5995,32.6685,32.5995,32.6389,56828.0
2024-06-28 10:00:00,33.14,33.29,33.14,33.27,135940.0,32.6488,32.7966,32.6488,32.7769,135940.0
2024-06-28 10:10:00,33.27,33.45,33.24,33.44,610371.0,32.7769,32.9542,32.7473,32.9443,610371.0
2024-06-28 10:20:00,33.43,33.6,33.43,33.51,365059.0,32.9345,33.102,32.9345,33.0133,365059.0
2024-06-28 10:30:00,33.51,33.53,33.44,33.45,370733.0,33.0133,33.033,32.9443,32.9542,370733.0
2024-06-28 10:40:00,33.44,33.45,33.4,33.44,124167.0,32.9443,32.9542,32.9049,32.9443,124167.0
2024-06-28 10:50:00,33.44,33.45,33.34,33.36,109886.0,32.9443,32.9542,32.8458,32.8655,109886.0
2024-06-28 11:00:00,33.34,33.38,33.3,33.33,169827.0,32.8458,32.8852,32.8064,32.836,169827.0
2024-06-28 11:10:00,33.33,33.38,33.3,33.37,102268.0,32.836,32.8852,32.8064,32.8754,102268.0
2024-06-28 11:20:00,33.37,33.37,33.32,33.34,80366.0,32.8754,32.8754,32.8261,32.8458,80366.0
2024-06-28 11:30:00,33.34,33.37,33.3,33.36,93275.0,32.8458,32.8754,32.8064,32.8655,93275.0
2024-06-28 11:40:00,33.36,33.36,33.28,33.3,67542.0,32.8655,32.8655,32.7867,32.8064,67542.0
2024-06-28 11:50:00,33.3,33.34,33.29,33.34,74381.0,32.8064,32.8458,32.7966,32.8458,74381.0
2024-06-28 12:00:00,33.34,33.37,33.32,33.33,153854.0,32.8458,32.8754,32.8261,32.836,153854.0
2024-06-28 12:10:00,33.32,33.33,33.29,33.33,68860.0,32.8261,32.836,32.7966,32.836,68860.0
2024-06-28 12:20:00,33.33,33.4,33.31,33.4,50436.0,32.836,32.9049,32.8163,32.9049,50436.0
2024-06-28 12:30:00,33.4,33.49,33.39,33.44,103687.0,32.9049,32.9936,32.8951,32.9443,103687.0
2024-06-28 12:40:00,33.44,33.47,33.42,33.44,83143.0,32.9443,32.9739,32.9246,32.9443,83143.0
2024-06-28 12:50:00,33.45,33.47,33.43,33.45,71314.0,32.9542,32.9739,32.9345,32.9542,71314.0
2024-06-28 13:00:00,33.45,33.52,33.44,33.52,90597.0,32.9542,33.0232,32.9443,33.0232,90597.0
2024-06-28 13:10:00,33.52,33.55,33.5,33.54,176311.0,33.0232,33.0527,33.0035,33.0429,176311.0
2024-06-28 13:20:00,33.54,33.54,33.46,33.48,119821.0,33.0429,33.0429,32.9641,32.9838,119821.0
2024-06-28 13:30:00,33.48,33.51,33.46,33.51,352180.0,32.9838,33.0133,32.9641,33.0133,352180.0
2024-06-28 13:40:00,33.51,33.52,33.45,33.46,145313.0,33.0133,33.0232,32.9542,32.9641,145313.0
2024-06-28 13:50:00,33.46,33.47,33.42,33.44,80662.0,32.9641,32.9739,32.9246,32.9443,80662.0
2024-06-28 14:00:00,33.44,33.48,33.43,33.48,99909.0,32.9443,32.9838,32.9345,32.9838,99909.0
2024-06-28 14:10:00,33.48,33.49,33.46,33.48,74137.0,32.9838,32.9936,32.9641,32.9838,74137.0
2024-06-28 14:20:00,33.49,33.51,33.46,33.48,134378.0,32.9936,33.0133,32.9641,32.9838,134378.0
2024-06-28 14:30:00,33.49,33.53,33.48,33.52,213763.0,32.9936,33.033,32.9838,33.0232,213763.0
2024-06-28 14:40:00,33.52,33.53,33.51,33.51,120279.0,33.0232,33.033,33.0133,33.0133,120279.0
2024-06-28 14:50:00,33.52,33.53,33.48,33.52,235779.0,33.0232,33.033,32.9838,33.0232,235779.0
2024-06-28 15:00:00,33.52,33.53,33.48,33.53,259721.0,33.0232,33.033,32.9838,33.033,259721.0
2024-06-28 15:10:00,33.52,33.53,33.48,33.52,164773.0,33.0232,33.033,32.9838,33.0232,164773.0
2024-06-28 15:20:00,33.52,33.55,33.51,33.55,170228.0,33.0232,33.0527,33.0133,33.0527,170228.0
2024-06-28 15:30:00,33.55,33.57,33.45,33.45,247439.0,33.0527,33.0724,32.9542,32.9542,247439.0
2024-06-28 15:40:00,33.45,33.5,33.44,33.46,316338.0,32.9542,33.0035,32.9443,32.9641,316338.0
2024-06-28 15:50:00,33.46,33.5,33.41,33.46,1421122.0,32.9641,33.0035,32.9148,32.9641,1421122.0
2024-07-01 09:30:00,33.48,33.65,33.39,33.41,419787.0,32.9838,33.1512,32.8951,32.9148,419787.0
2024-07-01 09:40:00,33.41,33.63,33.41,33.62,113660.0,32.9148,33.1315,32.9148,33.1217,113660.0
2024-07-01 09:50:00,33.63,33.74,33.63,33.73,165347.0,33.1315,33.2399,33.1315,33.23,165347.0
2024-07-01 10:00:00,33.74,33.82,33.69,33.7,150139.0,33.2399,33.3187,33.1906,33.2005,150139.0
2024-07-01 10:10:00,33.7,33.7,33.54,33.56,145107.0,33.2005,33.2005,33.0429,33.0626,145107.0
2024-07-01 10:20:00,33.56,33.56,33.5,33.51,98778.0,33.0626,33.0626,33.0035,33.0133,98778.0
2024-07-01 10:30:00,33.51,33.51,33.38,33.38,126018.0,33.0133,33.0133,32.8852,32.8852,126018.0
2024-07-01 10:40:00,33.39,33.41,33.35,33.36,143790.0,32.8951,32.9148,32.8557,32.8655,143790.0
2024-07-01 10:50:00,33.36,33.43,33.35,33.35,197872.0,32.8655,32.9345,32.8557,32.8557,197872.0
2024-07-01 11:00:00,33.36,33.38,33.3,33.38,204685.0,32.8655,32.8852,32.8064,32.8852,204685.0
2024-07-01 11:10:00,33.38,33.41,33.34,33.4,111069.0,32.8852,32.9148,32.8458,32.9049,111069.0
2024-07-01 11:20:00,33.4,33.47,33.38,33.46,99448.0,32.9049,32.9739,32.8852,32.9641,99448.0
2024-07-01 11:30:00,33.46,33.49,33.45,33.46,100233.0,32.9641,32.9936,32.9542,32.9641,100233.0
2024-07-01 11:40:00,33.45,33.51,33.45,33.46,106246.0,32.9542,33.0133,32.9542,32.9641,106246.0
2024-07-01 11:50:00,33.45,33.53,33.45,33.51,215636.0,32.9542,33.033,32.9542,33.0133,215636.0
2024-07-01 12:00:00,33.51,33.51,33.49,33.51,92489.0,33.0133,33.0133,32.9936,33.0133,92489.0
2024-07-01 12:10:00,33.5,33.54,33.49,33.52,149856.0,33.0035,33.0429,32.9936,33.0232,149856.0
2024-07-01 12:20:00,33.52,33.61,33.51,33.6,292388.0,33.0232,33.1118,33.0133,33.102,292388.0
2024-07-01 12:30:00,33.6,33.6,33.52,33.53,166442.0,33.102,33.102,33.0232,33.033,166442.0
2024-07-01 12:40:00,33.52,33.53,33.48,33.5,94184.0,33.0232,33.033,32.9838,33.0035,94184.0
2024-07-01 12:50:00,33.5,33.55,33.49,33.55,61525.0,33.0035,33.0527,32.9936,33.0527,61525.0
2024-07-01 13:00:00,33.55,33.55,33.51,33.52,87520.0,33.0527,33.0527,33.0133,33.0232,87520.0
2024-07-01 13:10:00,33.52,33.53,33.47,33.48,85858.0,33.0232,33.033,32.9739,32.9838,85858.0
2024-07-01 13:20:00,33.49,33.51,33.47,33.48,135936.0,32.9936,33.0133,32.9739,32.9838,135936.0
2024-07-01 13:30:00,33.48,33.52,33.47,33.51,95033.0,32.9838,33.0232,32.9739,33.0133,95033.0
2024-07-01 13:40:00,33.52,33.56,33.51,33.56,60384.0,33.0232,33.0626,33.0133,33.0626,60384.0
2024-07-01 13:50:00,33.56,33.58,33.54,33.55,114961.0,33.0626,33.0823,33.0429,33.0527,114961.0
2024-07-01 14:00:00,33.55,33.59,33.54,33.59,87073.0,33.0527,33.0921,33.0429,33.0921,87073.0
2024-07-01 14:10:00,33.59,33.59,33.53,33.54,169470.0,33.0921,33.0921,33.033,33.0429,169470.0
2024-07-01 14:20:00,33.54,33.54,33.43,33.45,294455.0,33.0429,33.0429,32.9345,32.9542,294455.0
2024-07-01 14:30:00,33.45,33.51,33.43,33.51,85848.0,32.9542,33.0133,32.9345,33.0133,85848.0
2024-07-01 14:40:00,33.51,33.51,33.45,33.47,117895.0,33.0133,33.0133,32.9542,32.9739,117895.0
2024-07-01 14:50:00,33.46,33.49,33.45,33.48,78625.0,32.9641,32.9936,32.9542,32.9838,78625.0
2024-07-01 15:00:00,33.48,33.48,33.45,33.46,105630.0,32.9838,32.9838,32.9542,32.9641,105630.0
2024-07-01 15:10:00,33.45,33.47,33.44,33.47,153498.0,32.9542,32.9739,32.9443,32.9739,153498.0
2024-07-01 15:20:00,33.47,33.49,33.44,33.47,263635.0,32.9739,32.9936,32.9443,32.9739,263635.0
2024-07-01 15:30:00,33.47,33.52,33.46,33.52,218503.0,32.9739,33.0232,32.9641,33.0232,218503.0
2024-07-01 15:40:00,33.52,33.62,33.51,33.57,630976.0,33.0232,33.1217,33.0133,33.0724,630976.0
2024-07-01 15:50:00,33.57,33.64,33.56,33.58,1816318.0,33.0724,33.1414,33.0626,33.0823,1816318.0
2024-07-02 09:30:00,33.62,33.83,33.54,33.73,437984.0,33.1217,33.3286,33.0429,33.23,437984.0
2024-07-02 09:40:00,33.74,33.76,33.64,33.73,162483.0,33.2399,33.2596,33.1414,33.23,162483.0
2024-07-02 09:50:00,33.73,33.74,33.67,33.73,100049.0,33.23,33.2399,33.1709,33.23,100049.0
2024-07-02 10:00:00,33.73,33.79,33.68,33.79,190996.0,33.23,33.2892,33.1808,33.2892,190996.0
2024-07-02 10:10:00,33.79,33.8,33.75,33.78,58735.0,33.2892,33.299,33.2498,33.2793,58735.0
2024-07-02 10:20:00,33.77,33.87,33.77,33.85,283356.0,33.2695,33.368,33.2695,33.3483,283356.0
2024-07-02 10:30:00,33.84,33.85,33.65,33.66,384746.0,33.3384,33.3483,33.1512,33.1611,384746.0
2024-07-02 10:40:00,33.66,33.7,33.62,33.66,666713.0,33.1611,33.2005,33.1217,33.1611,666713.0
2024-07-02 10:50:00,33.66,33.72,33.65,33.7,260220.0,33.1611,33.2202,33.1512,33.2005,260220.0
2024-07-02 11:00:00,33.7,33.7,33.6,33.61,158263.0,33.2005,33.2005,33.102,33.1118,158263.0
2024-07-02 11:10:00,33.61,33.64,33.59,33.63,80682.0,33.1118,33.1414,33.0921,33.1315,80682.0
2024-07-02 11:20:00,33.64,33.68,33.63,33.66,347809.0,33.1414,33.1808,33.1315,33.1611,347809.0
2024-07-02 11:30:00,33.67,33.7,33.66,33.69,168180.0,33.1709,33.2005,33.1611,33.1906,168180.0
2024-07-02 11:40:00,33.69,33.73,33.68,33.73,127572.0,33.1906,33.23,33.1808,33.23,127572.0
2024-07-02 11:50:00,33.73,33.74,33.69,33.72,110255.0,33.23,33.2399,33.1906,33.2202,110255.0
2024-07-02 12:00:00,33.72,33.72,33.69,33.7,81643.0,33.2202,33.2202,33.1906,33.2005,81643.0
2024-07-02 12:10:00,33.7,33.75,33.69,33.74,117841.0,33.2005,33.2498,33.1906,33.2399,117841.0
2024-07-02 12:20:00,33.73,33.74,33.65,33.68,116790.0,33.23,33.2399,33.1512,33.1808,116790.0
2024-07-02 12:30:00,33.69,33.7,33.66,33.68,79912.0,33.1906,33.2005,33.1611,33.1808,79912.0
2024-07-02 12:40:00,33.67,33.68,33.66,33.66,57783.0,33.1709,33.1808,33.1611,33.1611,57783.0
2024-07-02 12:50:00,33.66,33.68,33.63,33.65,130657.0,33.1611,33.1808,33.1315,33.1512,130657.0
2024-07-02 13:00:00,33.65,33.68,33.63,33.68,61405.0,33.1512,33.1808,33.1315,33.1808,61405.0
2024-07-02 13:10:00,33.68,33.7,33.67,33.68,75976.0,33.1808,33.2005,33.1709,33.1808,75976.0
2024-07-02 13:20:00,33.68,33.69,33.66,33.68,101107.0,33.1808,33.1906,33.1611,33.1808,101107.0
2024-07-02 13:30:00,33.68,33.68,33.65,33.67,56659.0,33.1808,33.1808,33.1512,33.1709,56659.0
2024-07-02 13:40:00,33.66,33.7,33.66,33.68,94089.0,33.1611,33.2005,33.1611,33.1808,94089.0
2024-07-02 13:50:00,33.68,33.7,33.65,33.68,363567.0,33.1808,33.2005,33.1512,33.1808,363567.0
2024-07-02 14:00:00,33.68,33.7,33.66,33.68,76454.0,33.1808,33.2005,33.1611,33.1808,76454.0
2024-07-02 14:10:00,33.68,33.7,33.67,33.67,61228.0,33.1808,33.2005,33.1709,33.1709,61228.0
2024-07-02 14:20:00,33.68,33.69,33.66,33.66,120822.0,33.1808,33.1906,33.1611,33.1611,120822.0
2024-07-02 14:30:00,33.66,33.69,33.65,33.69,87763.0,33.1611,33.1906,33.1512,33.1906,87763.0
2024-07-02 14:40:00,33.68,33.7,33.68,33.69,72305.0,33.1808,33.2005,33.1808,33.1906,72305.0
2024-07-02 14:50:00,33.69,33.7,33.68,33.69,90004.0,33.1906,33.2005,33.1808,33.1906,90004.0
2024-07-02 15:00:00,33.69,33.71,33.68,33.7,91904.0,33.1906,33.2103,33.1808,33.2005,91904.0
2024-07-02 15:10:00,33.7,33.73,33.69,33.73,296116.0,33.2005,33.23,33.1906,33.23,296116.0
2024-07-02 15:20:00,33.73,33.75,33.72,33.75,98652.0,33.23,33.2498,33.2202,33.2498,98652.0
2024-07-02 15:30:00,33.75,33.78,33.74,33.76,209195.0,33.2498,33.2793,33.2399,33.2596,209195.0
2024-07-02 15:40:00,33.76,33.81,33.76,33.77,271057.0,33.2596,33.3089,33.2596,33.2695,271057.0
2024-07-02 15:50:00,33.76,33.79,33.71,33.76,1637311.0,33.2596,33.2892,33.2103,33.2596,1637311.0
2024-07-03 09:30:00,33.7,33.74,33.5,33.52,335303.0,33.2005,33.2399,33.0035,33.0232,335303.0
2024-07-03 09:40:00,33.5,33.64,33.45,33.55,122544.0,33.0035,33.1414,32.9542,33.0527,122544.0
2024-07-03 09:50:00,33.55,33.61,33.53,33.59,131842.0,33.0527,33.1118,33.033,33.0921,131842.0
2024-07-03 10:00:00,33.59,33.66,33.55,33.61,122194.0,33.0921,33.1611,33.0527,33.1118,122194.0
2024-07-03 10:10:00,33.61,33.68,33.6,33.62,93601.0,33.1118,33.1808,33.102,33.1217,93601.0
2024-07-03 10:20:00,33.62,33.7,33.59,33.7,112111.0,33.1217,33.2005,33.0921,33.2005,112111.0
2024-07-03 10:30:00,33.7,33.74,33.69,33.7,102711.0,33.2005,33.2399,33.1906,33.2005,102711.0
2024-07-03 10:40:00,33.69,33.69,33.62,33.62,82624.0,33.1906,33.1906,33.1217,33.1217,82624.0
2024-07-03 10:50:00,33.63,33.66,33.53,33.55,78249.0,33.1315,33.1611,33.033,33.0527,78249.0
2024-07-03 11:00:00,33.56,33.63,33.52,33.59,156955.0,33.0626,33.1315,33.0232,33.0921,156955.0
2024-07-03 11:10:00,33.59,33.59,33.5,33.52,67944.0,33.0921,33.0921,33.0035,33.0232,67944.0
2024-07-03 11:20:00,33.53,33.55,33.5,33.52,79333.0,33.033,33.0527,33.0035,33.0232,79333.0
2024-07-03 11:30:00,33.52,33.53,33.48,33.5,63940.0,33.0232,33.033,32.9838,33.0035,63940.0
2024-07-03 11:40:00,33.5,33.51,33.46,33.5,108424.0,33.0035,33.0133,32.9641,33.0035,108424.0
2024-07-03 11:50:00,33.5,33.51,33.48,33.51,107517.0,33.0035,33.0133,32.9838,33.0133,107517.0
2024-07-03 12:00:00,33.51,33.55,33.5,33.52,105573.0,33.0133,33.0527,33.0035,33.0232,105573.0
2024-07-03 12:10:00,33.52,33.55,33.51,33.55,91538.0,33.0232,33.0527,33.0133,33.0527,91538.0
2024-07-03 12:20:00,33.55,33.57,33.52,33.54,134567.0,33.0527,33.0724,33.0232,33.0429,134567.0
2024-07-03 12:30:00,33.54,33.55,33.53,33.54,103621.0,33.0429,33.0527,33.033,33.0429,103621.0
2024-07-03 12:40:00,33.54,33.55,33.52,33.54,114740.0,33.0429,33.0527,33.0232,33.0429,114740.0
2024-07-03 12:50:00,33.54,33.6,33.52,33.53,689755.0,33.0429,33.102,33.0232,33.033,689755.0
2024-07-05 09:30:00,33.51,33.55,33.36,33.4,192475.0,33.0133,33.0527,32.8655,32.9049,192475.0
2024-07-05 09:40:00,33.4,33.4,33.29,33.3,108933.0,32.9049,32.9049,32.7966,32.8064,108933.0
2024-07-05 09:50:00,33.3,33.34,33.21,33.22,129927.0,32.8064,32.8458,32.7178,32.7276,129927.0
2024-07-05 10:00:00,33.21,33.25,33.15,33.17,161450.0,32.7178,32.7572,32.6586,32.6784,161450.0
2024-07-05 10:10:00,33.17,33.19,33.12,33.13,221319.0,32.6784,32.6981,32.6291,32.6389,221319.0
2024-07-05 10:20:00,33.14,33.14,33.1,33.13,105128.0,32.6488,32.6488,32.6094,32.6389,105128.0
2024-07-05 10:30:00,33.13,33.18,33.12,33.18,81394.0,32.6389,32.6882,32.6291,32.6882,81394.0
2024-07-05 10:40:00,33.18,33.21,33.16,33.2,72321.0,32.6882,32.7178,32.6685,32.7079,72321.0
2024-07-05 10:50:00,33.2,33.26,33.18,33.25,73391.0,32.7079,32.767,32.6882,32.7572,73391.0
2024-07-05 11:00:00,33.25,33.26,33.19,33.25,75940.0,32.7572,32.767,32.6981,32.7572,75940.0
2024-07-05 11:10:00,33.25,33.26,33.22,33.25,51548.0,32.7572,32.767,32.7276,32.7572,51548.0
2024-07-05 11:20:00,33.26,33.29,33.26,33.29,64792.0,32.767,32.7966,32.767,32.7966,64792.0
2024-07-05 11:30:00,33.29,33.31,33.26,33.3,52924.0,32.7966,32.8163,32.767,32.8064,52924.0
2024-07-05 11:40:00,33.3,33.33,33.29,33.32,60078.0,32.8064,32.836,32.7966,32.8261,60078.0
2024-07-05 11:50:00,33.32,33.33,33.29,33.3,59328.0,32.8261,32.836,32.7966,32.8064,59328.0
2024-07-05 12:00:00,33.3,33.3,33.25,33.27,67266.0,32.8064,32.8064,32.7572,32.7769,67266.0
2024-07-05 12:10:00,33.28,33.29,33.26,33.27,27651.0,32.7867,32.7966,32.767,32.7769,27651.0
2024-07-05 12:20:00,33.27,33.29,33.26,33.27,62055.0,32.7769,32.7966,32.767,32.7769,62055.0
2024-07-05 12:30:00,33.27,33.3,33.27,33.3,42827.0,32.7769,32.8064,32.7769,32.8064,42827.0
2024-07-05 12:40:00,33.3,33.32,33.28,33.32,35688.0,32.8064,32.8261,32.7867,32.8261,35688.0
2024-07-05 12:50:00,33.32,33.33,33.31,33.33,47324.0,32.8261,32.836,32.8163,32.836,47324.0
2024-07-05 13:00:00,33.33,33.39,33.32,33.39,42763.0,32.836,32.8951,32.8261,32.8951,42763.0
2024-07-05 13:10:00,33.39,33.39,33.35,33.36,44225.0,32.8951,32.8951,32.8557,32.8655,44225.0
2024-07-05 13:20:00,33.36,33.39,33.35,33.38,39029.0,32.8655,32.8951,32.8557,32.8852,39029.0
2024-07-05 13:30:00,33.38,33.42,33.35,33.41,75177.0,32.8852,32.9246,32.8557,32.9148,75177.0
2024-07-05 13:40:00,33.42,33.44,33.4,33.41,50741.0,32.9246,32.9443,32.9049,32.9148,50741.0
2024-07-05 13:50:00,33.41,33.44,33.4,33.43,18373.0,32.9148,32.9443,32.9049,32.9345,18373.0
2024-07-05 14:00:00,33.43,33.44,33.4,33.4,45559.0,32.9345,32.9443,32.9049,32.9049,45559.0
2024-07-05 14:10:00,33.41,33.42,33.4,33.41,26296.0,32.9148,32.9246,32.9049,32.9148,26296.0
2024-07-05 14:20:00,33.42,33.42,33.37,33.38,40824.0,32.9246,32.9246,32.8754,32.8852,40824.0
2024-07-05 14:30:00,33.38,33.42,33.37,33.41,58035.0,32.8852,32.9246,32.8754,32.9148,58035.0
2024-07-05 14:40:00,33.42,33.43,33.4,33.41,56574.0,32.9246,32.9345,32.9049,32.9148,56574.0
2024-07-05 14:50:00,33.42,33.43,33.38,33.4,92361.0,32.9246,32.9345,32.8852,32.9049,92361.0
2024-07-05 15:00:00,33.4,33.42,33.39,33.41,67129.0,32.9049,32.9246,32.8951,32.9148,67129.0
2024-07-05 15:10:00,33.41,33.42,33.38,33.39,66310.0,32.9148,32.9246,32.8852,32.8951,66310.0
2024-07-05 15:20:00,33.4,33.41,33.38,33.39,66596.0,32.9049,32.9148,32.8852,32.8951,66596.0
2024-07-05 15:30:00,33.4,33.41,33.38,33.4,102997.0,32.9049,32.9148,32.8852,32.9049,102997.0
2024-07-05 15:40:00,33.4,33.41,33.36,33.37,250160.0,32.9049,32.9148,32.8655,32.8754,250160.0
2024-07-05 15:50:00,33.36,33.38,33.25,33.3,1288653.0,32.8655,32.8852,32.7572,32.8064,1288653.0
2024-07-08 09:30:00,32.84,33.26,32.8,33.26,341600.0,32.3532,32.767,32.3138,32.767,341600.0
2024-07-08 09:40:00,33.27,33.27,33.14,33.22,113611.0,32.7769,32.7769,32.6488,32.7276,113611.0
2024-07-08 09:50:00,33.23,33.23,33.18,33.19,103821.0,32.7375,32.7375,32.6882,32.6981,103821.0
2024-07-08 10:00:00,33.18,33.21,33.12,33.15,219574.0,32.6882,32.7178,32.6291,32.6586,219574.0
2024-07-08 10:10:00,33.15,33.23,33.13,33.17,385358.0,32.6586,32.7375,32.6389,32.6784,385358.0
2024-07-08 10:20:00,33.18,33.19,33.13,33.15,90331.0,32.6882,32.6981,32.6389,32.6586,90331.0
2024-07-08 10:30:00,33.15,33.22,33.13,33.2,122106.0,32.6586,32.7276,32.6389,32.7079,122106.0
2024-07-08 10:40:00,33.2,33.21,33.17,33.19,44479.0,32.7079,32.7178,32.6784,32.6981,44479.0
2024-07-08 10:50:00,33.19,33.19,33.11,33.12,53206.0,32.6981,32.6981,32.6192,32.6291,53206.0
2024-07-08 11:00:00,33.12,33.12,33.08,33.09,50960.0,32.6291,32.6291,32.5897,32.5995,50960.0
2024-07-08 11:10:00,33.09,33.13,33.08,33.08,76779.0,32.5995,32.6389,32.5897,32.5897,76779.0
2024-07-08 11:20:00,33.08,33.1,33.07,33.08,56943.0,32.5897,32.6094,32.5798,32.5897,56943.0
2024-07-08 11:30:00,33.08,33.08,33.01,33.01,48883.0,32.5897,32.5897,32.5207,32.5207,48883.0
2024-07-08 11:40:00,33.01,33.03,32.96,33.03,94039.0,32.5207,32.5404,32.4715,32.5404,94039.0
2024-07-08 11:50:00,33.02,33.07,33.02,33.07,139435.0,32.5306,32.5798,32.5306,32.5798,139435.0
2024-07-08 12:00:00,33.07,33.07,33.04,33.05,88061.0,32.5798,32.5798,32.5503,32.5601,88061.0
2024-07-08 12:10:00,33.05,33.16,33.05,33.16,121568.0,32.5601,32.6685,32.5601,32.6685,121568.0
2024-07-08 12:20:00,33.16,33.17,33.15,33.16,43644.0,32.6685,32.6784,32.6586,32.6685,43644.0
2024-07-08 12:30:00,33.16,33.21,33.16,33.2,86277.0,32.6685,32.7178,32.6685,32.7079,86277.0
2024-07-08 12:40:00,33.2,33.25,33.2,33.22,161276.0,32.7079,32.7572,32.7079,32.7276,161276.0
2024-07-08 12:50:00,33.22,33.23,33.2,33.23,37810.0,32.7276,32.7375,32.7079,32.7375,37810.0
2024-07-08 13:00:00,33.23,33.23,33.17,33.2,56769.0,32.7375,32.7375,32.6784,32.7079,56769.0
2024-07-08 13:10:00,33.2,33.23,33.18,33.23,37524.0,32.7079,32.7375,32.6882,32.7375,37524.0
2024-07-08 13:20:00,33.22,33.28,33.22,33.28,104294.0,32.7276,32.7867,32.7276,32.7867,104294.0
2024-07-08 13:30:00,33.28,33.31,33.27,33.31,76225.0,32.7867,32.8163,32.7769,32.8163,76225.0
2024-07-08 13:40:00,33.31,33.32,33.29,33.3,62896.0,32.8163,32.8261,32.7966,32.8064,62896.0
2024-07-08 13:50:00,33.3,33.33,33.29,33.3,97767.0,32.8064,32.836,32.7966,32.8064,97767.0
2024-07-08 14:00:00,33.3,33.3,33.26,33.29,55844.0,32.8064,32.8064,32.767,32.7966,55844.0
2024-07-08 14:10:00,33.29,33.3,33.27,33.29,76035.0,32.7966,32.8064,32.7769,32.7966,76035.0
2024-07-08 14:20:00,33.29,33.29,33.26,33.29,83465.0,32.7966,32.7966,32.767,32.7966,83465.0
2024-07-08 14:30:00,33.29,33.3,33.26,33.27,57404.0,32.7966,32.8064,32.767,32.7769,57404.0
2024-07-08 14:40:00,33.27,33.27,33.21,33.25,81900.0,32.7769,32.7769,32.7178,32.7572,81900.0
2024-07-08 14:50:00,33.25,33.3,33.24,33.3,34240.0,32.7572,32.8064,32.7473,32.8064,34240.0
2024-07-08 15:00:00,33.29,33.34,33.29,33.34,60051.0,32.7966,32.8458,32.7966,32.8458,60051.0
2024-07-08 15:10:00,33.34,33.35,33.32,33.34,78829.0,32.8458,32.8557,32.8261,32.8458,78829.0
2024-07-08 15:20:00,33.34,33.37,33.33,33.37,97758.0,32.8458,32.8754,32.836,32.8754,97758.0
2024-07-08 15:30:00,33.37,33.39,33.35,33.39,174140.0,32.8754,32.8951,32.8557,32.8951,174140.0
2024-07-08 15:40:00,33.39,33.41,33.36,33.38,230340.0,32.8951,32.9148,32.8655,32.8852,230340.0
2024-07-08 15:50:00,33.39,33.42,33.36,33.39,832068.0,32.8951,32.9246,32.8655,32.8951,832068.0
2024-07-09 09:30:00,33.17,33.27,32.07,32.18,1164849.0,32.6784,32.7769,31.5947,31.703,1164849.0
2024-07-09 09:40:00,32.19,32.59,32.15,32.47,1138991.0,31.7129,32.1069,31.6735,31.9887,1138991.0
2024-07-09 09:50:00,32.47,32.66,32.43,32.63,563562.0,31.9887,32.1759,31.9493,32.1464,563562.0
2024-07-09 10:00:00,32.64,32.65,32.28,32.3,272450.0,32.1562,32.1661,31.8015,31.8212,272450.0
2024-07-09 10:10:00,32.3,32.37,32.19,32.27,619095.0,31.8212,31.8902,31.7129,31.7917,619095.0
2024-07-09 10:20:00,32.26,32.32,32.19,32.22,214138.0,31.7818,31.8409,31.7129,31.7424,214138.0
2024-07-09 10:30:00,32.21,32.43,32.2,32.4,173493.0,31.7326,31.9493,31.7227,31.9198,173493.0
2024-07-09 10:40:00,32.4,32.48,32.38,32.48,390996.0,31.9198,31.9986,31.9001,31.9986,390996.0
2024-07-09 10:50:00,32.48,32.52,32.41,32.43,178325.0,31.9986,32.038,31.9296,31.9493,178325.0
2024-07-09 11:00:00,32.43,32.48,32.38,32.48,148175.0,31.9493,31.9986,31.9001,31.9986,148175.0
2024-07-09 11:10:00,32.48,32.54,32.46,32.51,430936.0,31.9986,32.0577,31.9789,32.0281,430936.0
2024-07-09 11:20:00,32.51,32.55,32.49,32.55,121424.0,32.0281,32.0675,32.0084,32.0675,121424.0
2024-07-09 11:30:00,32.55,32.66,32.53,32.66,183892.0,32.0675,32.1759,32.0478,32.1759,183892.0
2024-07-09 11:40:00,32.66,32.67,32.61,32.65,211095.0,32.1759,32.1858,32.1267,32.1661,211095.0
2024-07-09 11:50:00,32.64,32.67,32.64,32.66,314036.0,32.1562,32.1858,32.1562,32.1759,314036.0
2024-07-09 12:00:00,32.66,32.73,32.66,32.7,426441.0,32.1759,32.2449,32.1759,32.2153,426441.0
2024-07-09 12:10:00,32.7,32.75,32.69,32.75,263555.0,32.2153,32.2646,32.2055,32.2646,263555.0
2024-07-09 12:20:00,32.75,32.75,32.7,32.7,323863.0,32.2646,32.2646,32.2153,32.2153,323863.0
2024-07-09 12:30:00,32.7,32.73,32.63,32.63,124556.0,32.2153,32.2449,32.1464,32.1464,124556.0
2024-07-09 12:40:00,32.64,32.71,32.63,32.7,140836.0,32.1562,32.2252,32.1464,32.2153,140836.0
2024-07-09 12:50:00,32.7,32.71,32.63,32.65,140490.0,32.2153,32.2252,32.1464,32.1661,140490.0
2024-07-09 13:00:00,32.65,32.68,32.61,32.66,126243.0,32.1661,32.1956,32.1267,32.1759,126243.0
2024-07-09 13:10:00,32.66,32.67,32.63,32.64,116549.0,32.1759,32.1858,32.1464,32.1562,116549.0
2024-07-09 13:20:00,32.64,32.65,32.63,32.65,47816.0,32.1562,32.1661,32.1464,32.1661,47816.0
2024-07-09 13:30:00,32.65,32.68,32.62,32.65,135843.0,32.1661,32.1956,32.1365,32.1661,135843.0
2024-07-09 13:40:00,32.65,32.65,32.64,32.65,44278.0,32.1661,32.1661,32.1562,32.1661,44278.0
2024-07-09 13:50:00,32.65,32.65,32.56,32.59,115091.0,32.1661,32.1661,32.0774,32.1069,115091.0
2024-07-09 14:00:00,32.59,32.6,32.57,32.59,88254.0,32.1069,32.1168,32.0872,32.1069,88254.0
2024-07-09 14:10:00,32.6,32.61,32.58,32.59,121169.0,32.1168,32.1267,32.0971,32.1069,121169.0
2024-07-09 14:20:00,32.59,32.6,32.55,32.57,130638.0,32.1069,32.1168,32.0675,32.0872,130638.0
2024-07-09 14:30:00,32.57,32.57,32.54,32.56,63110.0,32.0872,32.0872,32.0577,32.0774,63110.0
2024-07-09 14:40:00,32.56,32.57,32.54,32.55,82233.0,32.0774,32.0872,32.0577,32.0675,82233.0
2024-07-09 14:50:00,32.55,32.55,32.53,32.54,96143.0,32.0675,32.0675,32.0478,32.0577,96143.0
2024-07-09 15:00:00,32.54,32.55,32.5,32.54,78976.0,32.0577,32.0675,32.0183,32.0577,78976.0
2024-07-09 15:10:00,32.55,32.57,32.53,32.57,96819.0,32.0675,32.0872,32.0478,32.0872,96819.0
2024-07-09 15:20:00,32.57,32.6,32.56,32.6,96196.0,32.0872,32.1168,32.0774,32.1168,96196.0
2024-07-09 15:30:00,32.59,32.61,32.57,32.58,188857.0,32.1069,32.1267,32.0872,32.0971,188857.0
2024-07-09 15:40:00,32.58,32.58,32.5,32.52,331038.0,32.0971,32.0971,32.0183,32.038,331038.0
2024-07-09 15:50:00,32.51,32.54,32.45,32.47,1453512.0,32.0281,32.0577,31.969,31.9887,1453512.0
2024-07-10 09:30:00,32.5,32.65,32.37,32.5,406404.0,32.0183,32.1661,31.8902,32.0183,406404.0
2024-07-10 09:40:00,32.51,32.61,32.49,32.57,172743.0,32.0281,32.1267,32.0084,32.0872,172743.0
2024-07-10 09:50:00,32.57,32.64,32.55,32.6,125946.0,32.0872,32.1562,32.0675,32.1168,125946.0
2024-07-10 10:00:00,32.6,32.64,32.56,32.57,163799.0,32.1168,32.1562,32.0774,32.0872,163799.0
2024-07-10 10:10:00,32.57,32.61,32.56,32.58,101666.0,32.0872,32.1267,32.0774,32.0971,101666.0
2024-07-10 10:20:00,32.58,32.59,32.55,32.58,100278.0,32.0971,32.1069,32.0675,32.0971,100278.0
2024-07-10 10:30:00,32.58,32.62,32.57,32.61,54399.0,32.0971,32.1365,32.0872,32.1267,54399.0
2024-07-10 10:40:00,32.61,32.62,32.57,32.58,43613.0,32.1267,32.1365,32.0872,32.0971,43613.0
2024-07-10 10:50:00,32.58,32.66,32.55,32.65,121989.0,32.0971,32.1759,32.0675,32.1661,121989.0
2024-07-10 11:00:00,32.66,32.7,32.65,32.7,56105.0,32.1759,32.2153,32.1661,32.2153,56105.0
2024-07-10 11:10:00,32.7,32.72,32.66,32.7,104771.0,32.2153,32.235,32.1759,32.2153,104771.0
2024-07-10 11:20:00,32.71,32.77,32.7,32.76,88948.0,32.2252,32.2843,32.2153,32.2744,88948.0
2024-07-10 11:30:00,32.76,32.78,32.72,32.78,81020.0,32.2744,32.2941,32.235,32.2941,81020.0
2024-07-10 11:40:00,32.78,32.79,32.75,32.76,64175.0,32.2941,32.304,32.2646,32.2744,64175.0
2024-07-10 11:50:00,32.76,32.8,32.75,32.78,60213.0,32.2744,32.3138,32.2646,32.2941,60213.0
2024-07-10 12:00:00,32.79,32.83,32.78,32.83,69626.0,32.304,32.3434,32.2941,32.3434,69626.0
2024-07-10 12:10:00,32.83,32.87,32.82,32.84,170844.0,32.3434,32.3828,32.3335,32.3532,170844.0
2024-07-10 12:20:00,32.85,32.87,32.84,32.87,95240.0,32.3631,32.3828,32.3532,32.3828,95240.0
2024-07-10 12:30:00,32.87,32.89,32.83,32.86,135751.0,32.3828,32.4025,32.3434,32.3729,135751.0
2024-07-10 12:40:00,32.86,32.9,32.84,32.89,102348.0,32.3729,32.4124,32.3532,32.4025,102348.0
2024-07-10 12:50:00,32.89,32.92,32.86,32.91,88628.0,32.4025,32.4321,32.3729,32.4222,88628.0
2024-07-10 13:00:00,32.91,32.95,32.9,32.93,79651.0,32.4222,32.4616,32.4124,32.4419,79651.0
2024-07-10 13:10:00,32.93,32.94,32.91,32.94,75794.0,32.4419,32.4518,32.4222,32.4518,75794.0
2024-07-10 13:20:00,32.94,32.96,32.87,32.9,75841.0,32.4518,32.4715,32.3828,32.4124,75841.0
2024-07-10 13:30:00,32.9,32.91,32.86,32.87,97198.0,32.4124,32.4222,32.3729,32.3828,97198.0
2024-07-10 13:40:00,32.87,32.9,32.86,32.89,66648.0,32.3828,32.4124,32.3729,32.4025,66648.0
2024-07-10 13:50:00,32.9,32.9,32.84,32.87,78914.0,32.4124,32.4124,32.3532,32.3828,78914.0
2024-07-10 14:00:00,32.87,32.87,32.83,32.84,66362.0,32.3828,32.3828,32.3434,32.3532,66362.0
2024-07-10 14:10:00,32.84,32.84,32.77,32.77,109788.0,32.3532,32.3532,32.2843,32.2843,109788.0
2024-07-10 14:20:00,32.77,32.79,32.76,32.77,60386.0,32.2843,32.304,32.2744,32.2843,60386.0
2024-07-10 14:30:00,32.78,32.8,32.77,32.79,92329.0,32.2941,32.3138,32.2843,32.304,92329.0
2024-07-10 14:40:00,32.79,32.8,32.77,32.77,98913.0,32.304,32.3138,32.2843,32.2843,98913.0
2024-07-10 14:50:00,32.77,32.78,32.75,32.77,142547.0,32.2843,32.2941,32.2646,32.2843,142547.0
2024-07-10 15:00:00,32.77,32.8,32.76,32.79,144971.0,32.2843,32.3138,32.2744,32.304,144971.0
2024-07-10 15:10:00,32.8,32.81,32.78,32.78,121848.0,32.3138,32.3237,32.2941,32.2941,121848.0
2024-07-10 15:20:00,32.79,32.79,32.76,32.77,91124.0,32.304,32.304,32.2744,32.2843,91124.0
2024-07-10 15:30:00,32.77,32.8,32.76,32.8,239567.0,32.2843,32.3138,32.2744,32.3138,239567.0
2024-07-10 15:40:00,32.8,32.82,32.77,32.8,238441.0,32.3138,32.3335,32.2843,32.3138,238441.0
2024-07-10 15:50:00,32.81,32.93,32.81,32.91,1322554.0,32.3237,32.4419,32.3237,32.4222,1322554.0
2024-07-11 09:30:00,32.9,32.97,32.87,32.94,146816.0,32.4124,32.4813,32.3828,32.4518,146816.0
2024-07-11 09:40:00,32.95,33.22,32.94,33.22,86285.0,32.4616,32.7276,32.4518,32.7276,86285.0
2024-07-11 09:50:00,33.22,33.32,33.17,33.25,95145.0,32.7276,32.8261,32.6784,32.7572,95145.0
2024-07-11 10:00:00,33.25,33.36,33.23,33.36,152867.0,32.7572,32.8655,32.7375,32.8655,152867.0
2024-07-11 10:10:00,33.36,33.39,33.33,33.38,130947.0,32.8655,32.8951,32.836,32.8852,130947.0
2024-07-11 10:20:00,33.37,33.42,33.25,33.25,168278.0,32.8754,32.9246,32.7572,32.7572,168278.0
2024-07-11 10:30:00,33.25,33.28,33.22,33.26,103242.0,32.7572,32.7867,32.7276,32.767,103242.0
2024-07-11 10:40:00,33.26,33.33,33.23,33.32,143235.0,32.767,32.836,32.7375,32.8261,143235.0
2024-07-11 10:50:00,33.32,33.39,33.32,33.39,196300.0,32.8261,32.8951,32.8261,32.8951,196300.0
2024-07-11 11:00:00,33.39,33.48,33.38,33.48,164516.0,32.8951,32.9838,32.8852,32.9838,164516.0
2024-07-11 11:10:00,33.48,33.48,33.38,33.39,77198.0,32.9838,32.9838,32.8852,32.8951,77198.0
2024-07-11 11:20:00,33.39,33.48,33.37,33.48,118710.0,32.8951,32.9838,32.8754,32.9838,118710.0
2024-07-11 11:30:00,33.48,33.66,33.47,33.62,340199.0,32.9838,33.1611,32.9739,33.1217,340199.0
2024-07-11 11:40:00,33.62,33.7,33.58,33.67,127742.0,33.1217,33.2005,33.0823,33.1709,127742.0
2024-07-11 11:50:00,33.66,33.7,33.63,33.65,124850.0,33.1611,33.2005,33.1315,33.1512,124850.0
2024-07-11 12:00:00,33.65,33.65,33.5,33.55,78558.0,33.1512,33.1512,33.0035,33.0527,78558.0
2024-07-11 12:10:00,33.55,33.55,33.45,33.45,50380.0,33.0527,33.0527,32.9542,32.9542,50380.0
2024-07-11 12:20:00,33.45,33.5,33.45,33.48,94590.0,32.9542,33.0035,32.9542,32.9838,94590.0
2024-07-11 12:30:00,33.48,33.5,33.43,33.45,132814.0,32.9838,33.0035,32.9345,32.9542,132814.0
2024-07-11 12:40:00,33.45,33.46,33.41,33.46,83653.0,32.9542,32.9641,32.9148,32.9641,83653.0
2024-07-11 12:50:00,33.46,33.5,33.46,33.49,91555.0,32.9641,33.0035,32.9641,32.9936,91555.0
2024-07-11 13:00:00,33.49,33.5,33.46,33.49,53443.0,32.9936,33.0035,32.9641,32.9936,53443.0
2024-07-11 13:10:00,33.5,33.54,33.5,33.52,83787.0,33.0035,33.0429,33.0035,33.0232,83787.0
2024-07-11 13:20:00,33.52,33.52,33.47,33.48,46776.0,33.0232,33.0232,32.9739,32.9838,46776.0
2024-07-11 13:30:00,33.48,33.48,33.43,33.45,132157.0,32.9838,32.9838,32.9345,32.9542,132157.0
2024-07-11 13:40:00,33.45,33.49,33.44,33.48,108389.0,32.9542,32.9936,32.9443,32.9838,108389.0
2024-07-11 13:50:00,33.48,33.54,33.48,33.54,75359.0,32.9838,33.0429,32.9838,33.0429,75359.0
2024-07-11 14:00:00,33.54,33.55,33.5,33.51,80287.0,33.0429,33.0527,33.0035,33.0133,80287.0
2024-07-11 14:10:00,33.51,33.62,33.5,33.59,236933.0,33.0133,33.1217,33.0035,33.0921,236933.0
2024-07-11 14:20:00,33.59,33.61,33.57,33.58,79726.0,33.0921,33.1118,33.0724,33.0823,79726.0
2024-07-11 14:30:00,33.57,33.65,33.57,33.64,107841.0,33.0724,33.1512,33.0724,33.1414,107841.0
2024-07-11 14:40:00,33.63,33.64,33.61,33.62,61689.0,33.1315,33.1414,33.1118,33.1217,61689.0
2024-07-11 14:50:00,33.62,33.69,33.61,33.65,206812.0,33.1217,33.1906,33.1118,33.1512,206812.0
2024-07-11 15:00:00,33.65,33.66,33.59,33.59,125826.0,33.1512,33.1611,33.0921,33.0921,125826.0
2024-07-11 15:10:00,33.59,33.65,33.56,33.65,135097.0,33.0921,33.1512,33.0626,33.1512,135097.0
2024-07-11 15:20:00,33.65,33.69,33.63,33.65,130376.0,33.1512,33.1906,33.1315,33.1512,130376.0
2024-07-11 15:30:00,33.66,33.68,33.63,33.66,220477.0,33.1611,33.1808,33.1315,33.1611,220477.0
2024-07-11 15:40:00,33.65,33.7,33.63,33.68,271045.0,33.1512,33.2005,33.1315,33.1808,271045.0
2024-07-11 15:50:00,33.68,33.8,33.66,33.75,1319478.0,33.1808,33.299,33.1611,33.2498,1319478.0
2024-07-12 09:30:00,33.86,33.89,33.75,33.76,252861.0,33.3581,33.3877,33.2498,33.2596,252861.0
2024-07-12 09:40:00,33.76,33.82,33.65,33.66,75818.0,33.2596,33.3187,33.1512,33.1611,75818.0
2024-07-12 09:50:00,33.66,33.71,33.65,33.66,57327.0,33.1611,33.2103,33.1512,33.1611,57327.0
2024-07-12 10:00:00,33.66,33.79,33.63,33.71,229134.0,33.1611,33.2892,33.1315,33.2103,229134.0
2024-07-12 10:10:00,33.7,33.84,33.7,33.84,76772.0,33.2005,33.3384,33.2005,33.3384,76772.0
2024-07-12 10:20:00,33.84,33.9,33.82,33.9,96821.0,33.3384,33.3975,33.3187,33.3975,96821.0
2024-07-12 10:30:00,33.9,33.94,33.89,33.92,126842.0,33.3975,33.4369,33.3877,33.4172,126842.0
2024-07-12 10:40:00,33.91,33.92,33.85,33.87,137973.0,33.4074,33.4172,33.3483,33.368,137973.0
2024-07-12 10:50:00,33.87,33.92,33.86,33.91,73124.0,33.368,33.4172,33.3581,33.4074,73124.0
2024-07-12 11:00:00,33.92,33.94,33.89,33.91,85604.0,33.4172,33.4369,33.3877,33.4074,85604.0
2024-07-12 11:10:00,33.91,33.92,33.87,33.89,45981.0,33.4074,33.4172,33.368,33.3877,45981.0
2024-07-12 11:20:00,33.89,33.91,33.88,33.9,52762.0,33.3877,33.4074,33.3778,33.3975,52762.0
2024-07-12 11:30:00,33.9,33.9,33.83,33.85,51199.0,33.3975,33.3975,33.3286,33.3483,51199.0
2024-07-12 11:40:00,33.84,33.86,33.81,33.85,55832.0,33.3384,33.3581,33.3089,33.3483,55832.0
2024-07-12 11:50:00,33.86,33.9,33.86,33.9,38305.0,33.3581,33.3975,33.3581,33.3975,38305.0
2024-07-12 12:00:00,33.89,33.89,33.82,33.85,47628.0,33.3877,33.3877,33.3187,33.3483,47628.0
2024-07-12 12:10:00,33.85,33.91,33.84,33.9,50937.0,33.3483,33.4074,33.3384,33.3975,50937.0
2024-07-12 12:20:00,33.9,33.9,33.84,33.89,43045.0,33.3975,33.3975,33.3384,33.3877,43045.0
2024-07-12 12:30:00,33.89,33.89,33.84,33.87,42780.0,33.3877,33.3877,33.3384,33.368,42780.0
2024-07-12 12:40:00,33.87,33.88,33.85,33.86,36898.0,33.368,33.3778,33.3483,33.3581,36898.0
2024-07-12 12:50:00,33.87,33.9,33.84,33.9,38707.0,33.368,33.3975,33.3384,33.3975,38707.0
2024-07-12 13:00:00,33.9,33.91,33.88,33.89,78905.0,33.3975,33.4074,33.3778,33.3877,78905.0
2024-07-12 13:10:00,33.89,33.92,33.88,33.91,62653.0,33.3877,33.4172,33.3778,33.4074,62653.0
2024-07-12 13:20:00,33.91,33.94,33.9,33.93,47421.0,33.4074,33.4369,33.3975,33.4271,47421.0
2024-07-12 13:30:00,33.93,33.96,33.92,33.96,109322.0,33.4271,33.4566,33.4172,33.4566,109322.0
2024-07-12 13:40:00,33.96,33.96,33.93,33.96,55879.0,33.4566,33.4566,33.4271,33.4566,55879.0
2024-07-12 13:50:00,33.96,33.98,33.89,33.9,105018.0,33.4566,33.4763,33.3877,33.3975,105018.0
2024-07-12 14:00:00,33.9,33.9,33.85,33.88,51472.0,33.3975,33.3975,33.3483,33.3778,51472.0
2024-07-12 14:10:00,33.88,33.94,33.87,33.88,105506.0,33.3778,33.4369,33.368,33.3778,105506.0
2024-07-12 14:20:00,33.89,33.9,33.84,33.88,77088.0,33.3877,33.3975,33.3384,33.3778,77088.0
2024-07-12 14:30:00,33.89,33.9,33.86,33.9,100513.0,33.3877,33.3975,33.3581,33.3975,100513.0
2024-07-12 14:40:00,33.9,33.92,33.89,33.91,48141.0,33.3975,33.4172,33.3877,33.4074,48141.0
2024-07-12 14:50:00,33.91,33.92,33.89,33.89,76557.0,33.4074,33.4172,33.3877,33.3877,76557.0
2024-07-12 15:00:00,33.89,33.95,33.89,33.95,112039.0,33.3877,33.4468,33.3877,33.4468,112039.0
2024-07-12 15:10:00,33.95,34.0,33.94,34.0,131487.0,33.4468,33.496,33.4369,33.496,131487.0
2024-07-12 15:20:00,33.99,34.05,33.99,34.05,161103.0,33.4862,33.5453,33.4862,33.5453,161103.0
2024-07-12 15:30:00,34.05,34.06,33.99,34.0,162198.0,33.5453,33.5552,33.4862,33.496,162198.0
2024-07-12 15:40:00,34.0,34.0,33.93,33.94,269648.0,33.496,33.496,33.4271,33.4369,269648.0
2024-07-12 15:50:00,33.93,33.94,33.77,33.79,857428.0,33.4271,33.4369,33.2695,33.2892,857428.0
2024-07-15 09:30:00,33.92,34.06,33.76,34.05,242707.0,33.4172,33.5552,33.2596,33.5453,242707.0
2024-07-15 09:40:00,34.05,34.22,33.99,34.2,185206.0,33.5453,33.7128,33.4862,33.6931,185206.0
2024-07-15 09:50:00,34.2,34.28,34.15,34.27,242269.0,33.6931,33.7719,33.6438,33.762,242269.0
2024-07-15 10:00:00,34.27,34.37,34.25,34.32,355516.0,33.762,33.8606,33.7423,33.8113,355516.0
2024-07-15 10:10:00,34.32,34.4,34.29,34.39,179170.0,33.8113,33.8901,33.7817,33.8803,179170.0
2024-07-15 10:20:00,34.39,34.45,34.38,34.45,309859.0,33.8803,33.9394,33.8704,33.9394,309859.0
2024-07-15 10:30:00,34.45,34.54,34.44,34.52,219760.0,33.9394,34.028,33.9295,34.0083,219760.0
2024-07-15 10:40:00,34.53,34.57,34.37,34.43,681579.0,34.0182,34.0576,33.8606,33.9197,681579.0
2024-07-15 10:50:00,34.42,34.5,34.38,34.41,303528.0,33.9098,33.9886,33.8704,33.9,303528.0
2024-07-15 11:00:00,34.41,34.54,34.36,34.54,155760.0,33.9,34.028,33.8507,34.028,155760.0
2024-07-15 11:10:00,34.54,34.57,34.51,34.54,86859.0,34.028,34.0576,33.9985,34.028,86859.0
2024-07-15 11:20:00,34.55,34.56,34.49,34.5,130468.0,34.0379,34.0477,33.9788,33.9886,130468.0
2024-07-15 11:30:00,34.5,34.63,34.49,34.62,89081.0,33.9886,34.1167,33.9788,34.1069,89081.0
2024-07-15 11:40:00,34.62,34.74,34.61,34.72,122503.0,34.1069,34.2251,34.097,34.2054,122503.0
2024-07-15 11:50:00,34.71,34.77,34.7,34.72,166604.0,34.1955,34.2546,34.1857,34.2054,166604.0
2024-07-15 12:00:00,34.72,34.72,34.64,34.7,96614.0,34.2054,34.2054,34.1266,34.1857,96614.0
2024-07-15 12:10:00,34.7,34.77,34.68,34.77,100975.0,34.1857,34.2546,34.166,34.2546,100975.0
2024-07-15 12:20:00,34.77,34.79,34.74,34.77,108845.0,34.2546,34.2743,34.2251,34.2546,108845.0
2024-07-15 12:30:00,34.77,34.85,34.74,34.84,129361.0,34.2546,34.3334,34.2251,34.3236,129361.0
2024-07-15 12:40:00,34.84,34.87,34.76,34.77,277315.0,34.3236,34.3532,34.2448,34.2546,277315.0
2024-07-15 12:50:00,34.77,34.8,34.77,34.79,117661.0,34.2546,34.2842,34.2546,34.2743,117661.0
2024-07-15 13:00:00,34.77,34.78,34.71,34.77,294496.0,34.2546,34.2645,34.1955,34.2546,294496.0
2024-07-15 13:10:00,34.77,34.78,34.67,34.73,131610.0,34.2546,34.2645,34.1561,34.2152,131610.0
2024-07-15 13:20:00,34.72,34.73,34.65,34.69,253806.0,34.2054,34.2152,34.1364,34.1758,253806.0
2024-07-15 13:30:00,34.69,34.7,34.61,34.65,108790.0,34.1758,34.1857,34.097,34.1364,108790.0
2024-07-15 13:40:00,34.65,34.66,34.63,34.65,110589.0,34.1364,34.1463,34.1167,34.1364,110589.0
2024-07-15 13:50:00,34.65,34.71,34.64,34.69,138298.0,34.1364,34.1955,34.1266,34.1758,138298.0
2024-07-15 14:00:00,34.69,34.7,34.64,34.7,176173.0,34.1758,34.1857,34.1266,34.1857,176173.0
2024-07-15 14:10:00,34.69,34.72,34.66,34.71,130378.0,34.1758,34.2054,34.1463,34.1955,130378.0
2024-07-15 14:20:00,34.72,34.8,34.71,34.79,415486.0,34.2054,34.2842,34.1955,34.2743,415486.0
2024-07-15 14:30:00,34.79,34.79,34.71,34.72,122418.0,34.2743,34.2743,34.1955,34.2054,122418.0
2024-07-15 14:40:00,34.72,34.76,34.71,34.75,208914.0,34.2054,34.2448,34.1955,34.2349,208914.0
2024-07-15 14:50:00,34.75,34.79,34.72,34.77,129596.0,34.2349,34.2743,34.2054,34.2546,129596.0
2024-07-15 15:00:00,34.76,34.86,34.75,34.83,597322.0,34.2448,34.3433,34.2349,34.3137,597322.0
2024-07-15 15:10:00,34.83,34.88,34.8,34.84,786418.0,34.3137,34.363,34.2842,34.3236,786418.0
2024-07-15 15:20:00,34.84,34.84,34.81,34.82,195937.0,34.3236,34.3236,34.294,34.3039,195937.0
2024-07-15 15:30:00,34.82,34.82,34.74,34.74,210996.0,34.3039,34.3039,34.2251,34.2251,210996.0
2024-07-15 15:40:00,34.75,34.75,34.64,34.66,261405.0,34.2349,34.2349,34.1266,34.1463,261405.0
2024-07-15 15:50:00,34.64,34.66,34.57,34.63,1759822.0,34.1266,34.1463,34.0576,34.1167,1759822.0
2024-07-16 09:30:00,34.6,34.66,34.47,34.61,258859.0,34.0872,34.1463,33.9591,34.097,258859.0
2024-07-16 09:40:00,34.61,34.74,34.57,34.71,180005.0,34.097,34.2251,34.0576,34.1955,180005.0
2024-07-16 09:50:00,34.72,35.02,34.71,35.01,206408.0,34.2054,34.5009,34.1955,34.4911,206408.0
2024-07-16 10:00:00,35.01,35.09,34.94,35.02,215532.0,34.4911,34.5699,34.4221,34.5009,215532.0
2024-07-16 10:10:00,35.02,35.07,34.98,35.03,97729.0,34.5009,34.5502,34.4615,34.5108,97729.0
2024-07-16 10:20:00,35.02,35.12,35.01,35.09,337824.0,34.5009,34.5994,34.4911,34.5699,337824.0
2024-07-16 10:30:00,35.09,35.15,35.05,35.15,139180.0,34.5699,34.629,34.5305,34.629,139180.0
2024-07-16 10:40:00,35.15,35.17,35.1,35.13,195579.0,34.629,34.6487,34.5797,34.6093,195579.0
2024-07-16 10:50:00,35.13,35.22,35.12,35.19,179251.0,34.6093,34.698,34.5994,34.6684,179251.0
2024-07-16 11:00:00,35.18,35.19,35.1,35.12,301722.0,34.6586,34.6684,34.5797,34.5994,301722.0
2024-07-16 11:10:00,35.12,35.19,35.11,35.14,185811.0,34.5994,34.6684,34.5896,34.6192,185811.0
2024-07-16 11:20:00,35.14,35.2,35.13,35.18,242518.0,34.6192,34.6783,34.6093,34.6586,242518.0
2024-07-16 11:30:00,35.18,35.2,35.16,35.18,100794.0,34.6586,34.6783,34.6389,34.6586,100794.0
2024-07-16 11:40:00,35.19,35.19,35.12,35.14,253310.0,34.6684,34.6684,34.5994,34.6192,253310.0
2024-07-16 11:50:00,35.14,35.19,35.12,35.19,107555.0,34.6192,34.6684,34.5994,34.6684,107555.0
2024-07-16 12:00:00,35.19,35.23,35.18,35.22,87644.0,34.6684,34.7078,34.6586,34.698,87644.0
2024-07-16 12:10:00,35.22,35.33,35.21,35.33,330063.0,34.698,34.8063,34.6881,34.8063,330063.0
2024-07-16 12:20:00,35.33,35.35,35.31,35.33,126754.0,34.8063,34.826,34.7866,34.8063,126754.0
2024-07-16 12:30:00,35.33,35.48,35.31,35.47,196395.0,34.8063,34.9541,34.7866,34.9443,196395.0
2024-07-16 12:40:00,35.47,35.49,35.45,35.48,151660.0,34.9443,34.964,34.9246,34.9541,151660.0
2024-07-16 12:50:00,35.48,35.52,35.47,35.5,152528.0,34.9541,34.9935,34.9443,34.9738,152528.0
2024-07-16 13:00:00,35.5,35.51,35.43,35.45,134167.0,34.9738,34.9837,34.9049,34.9246,134167.0
2024-07-16 13:10:00,35.46,35.46,35.41,35.44,106982.0,34.9344,34.9344,34.8851,34.9147,106982.0
2024-07-16 13:20:00,35.43,35.5,35.43,35.5,315229.0,34.9049,34.9738,34.9049,34.9738,315229.0
2024-07-16 13:30:00,35.5,35.58,35.48,35.58,183783.0,34.9738,35.0526,34.9541,35.0526,183783.0
2024-07-16 13:40:00,35.58,35.58,35.53,35.55,210761.0,35.0526,35.0526,35.0034,35.0231,210761.0
2024-07-16 13:50:00,35.54,35.55,35.48,35.49,241049.0,35.0132,35.0231,34.9541,34.964,241049.0
2024-07-16 14:00:00,35.49,35.51,35.47,35.51,144395.0,34.964,34.9837,34.9443,34.9837,144395.0
2024-07-16 14:10:00,35.51,35.55,35.49,35.52,199036.0,34.9837,35.0231,34.964,34.9935,199036.0
2024-07-16 14:20:00,35.52,35.58,35.51,35.57,121624.0,34.9935,35.0526,34.9837,35.0428,121624.0
2024-07-16 14:30:00,35.57,35.6,35.56,35.59,127174.0,35.0428,35.0723,35.0329,35.0625,127174.0
2024-07-16 14:40:00,35.59,35.63,35.58,35.59,137235.0,35.0625,35.1019,35.0526,35.0625,137235.0
2024-07-16 14:50:00,35.59,35.6,35.56,35.57,210897.0,35.0625,35.0723,35.0329,35.0428,210897.0
2024-07-16 15:00:00,35.57,35.6,35.53,35.55,308230.0,35.0428,35.0723,35.0034,35.0231,308230.0
2024-07-16 15:10:00,35.55,35.57,35.52,35.54,244187.0,35.0231,35.0428,34.9935,35.0132,244187.0
2024-07-16 15:20:00,35.55,35.55,35.48,35.5,202665.0,35.0231,35.0231,34.9541,34.9738,202665.0
2024-07-16 15:30:00,35.5,35.51,35.45,35.45,402620.0,34.9738,34.9837,34.9246,34.9246,402620.0
2024-07-16 15:40:00,35.45,35.46,35.41,35.43,349561.0,34.9246,34.9344,34.8851,34.9049,349561.0
2024-07-16 15:50:00,35.42,35.43,35.32,35.35,1752250.0,34.895,34.9049,34.7965,34.826,1752250.0
2024-07-17 09:30:00,35.16,35.29,35.07,35.2,489539.0,34.6389,34.7669,34.5502,34.6783,489539.0
2024-07-17 09:40:00,35.2,35.26,35.1,35.12,287242.0,34.6783,34.7374,34.5797,34.5994,287242.0
2024-07-17 09:50:00,35.13,35.2,35.09,35.19,257912.0,34.6093,34.6783,34.5699,34.6684,257912.0
2024-07-17 10:00:00,35.19,35.29,35.16,35.27,285848.0,34.6684,34.7669,34.6389,34.7472,285848.0
2024-07-17 10:10:00,35.27,35.41,35.25,35.34,680728.0,34.7472,34.8851,34.7275,34.8162,680728.0
2024-07-17 10:20:00,35.34,35.52,35.33,35.48,219348.0,34.8162,34.9935,34.8063,34.9541,219348.0
2024-07-17 10:30:00,35.48,35.49,35.37,35.38,103798.0,34.9541,34.964,34.8457,34.8556,103798.0
2024-07-17 10:40:00,35.38,35.43,35.34,35.37,149238.0,34.8556,34.9049,34.8162,34.8457,149238.0
2024-07-17 10:50:00,35.37,35.47,35.32,35.32,162453.0,34.8457,34.9443,34.7965,34.7965,162453.0
2024-07-17 11:00:00,35.32,35.43,35.29,35.39,161220.0,34.7965,34.9049,34.7669,34.8654,161220.0
2024-07-17 11:10:00,35.39,35.41,35.29,35.3,146653.0,34.8654,34.8851,34.7669,34.7768,146653.0
2024-07-17 11:20:00,35.31,35.31,35.22,35.25,97220.0,34.7866,34.7866,34.698,34.7275,97220.0
2024-07-17 11:30:00,35.24,35.27,35.17,35.27,170957.0,34.7177,34.7472,34.6487,34.7472,170957.0
2024-07-17 11:40:00,35.27,35.38,35.24,35.38,118327.0,34.7472,34.8556,34.7177,34.8556,118327.0
2024-07-17 11:50:00,35.38,35.43,35.35,35.41,103739.0,34.8556,34.9049,34.826,34.8851,103739.0
2024-07-17 12:00:00,35.41,35.41,35.36,35.4,109546.0,34.8851,34.8851,34.8359,34.8753,109546.0
2024-07-17 12:10:00,35.39,35.45,35.36,35.37,97526.0,34.8654,34.9246,34.8359,34.8457,97526.0
2024-07-17 12:20:00,35.37,35.46,35.36,35.42,92582.0,34.8457,34.9344,34.8359,34.895,92582.0
2024-07-17 12:30:00,35.42,35.48,35.4,35.45,103225.0,34.895,34.9541,34.8753,34.9246,103225.0
2024-07-17 12:40:00,35.45,35.52,35.45,35.47,104043.0,34.9246,34.9935,34.9246,34.9443,104043.0
2024-07-17 12:50:00,35.47,35.47,35.39,35.39,106521.0,34.9443,34.9443,34.8654,34.8654,106521.0
2024-07-17 13:00:00,35.39,35.43,35.33,35.43,84936.0,34.8654,34.9049,34.8063,34.9049,84936.0
2024-07-17 13:10:00,35.43,35.44,35.36,35.43,100479.0,34.9049,34.9147,34.8359,34.9049,100479.0
2024-07-17 13:20:00,35.43,35.45,35.4,35.44,81330.0,34.9049,34.9246,34.8753,34.9147,81330.0
2024-07-17 13:30:00,35.44,35.45,35.41,35.44,103880.0,34.9147,34.9246,34.8851,34.9147,103880.0
2024-07-17 13:40:00,35.44,35.49,35.42,35.43,73420.0,34.9147,34.964,34.895,34.9049,73420.0
2024-07-17 13:50:00,35.44,35.44,35.36,35.4,75680.0,34.9147,34.9147,34.8359,34.8753,75680.0
2024-07-17 14:00:00,35.4,35.42,35.36,35.39,82717.0,34.8753,34.895,34.8359,34.8654,82717.0
2024-07-17 14:10:00,35.39,35.4,35.36,35.39,85063.0,34.8654,34.8753,34.8359,34.8654,85063.0
2024-07-17 14:20:00,35.39,35.44,35.39,35.43,76042.0,34.8654,34.9147,34.8654,34.9049,76042.0
2024-07-17 14:30:00,35.43,35.44,35.38,35.4,63445.0,34.9049,34.9147,34.8556,34.8753,63445.0
2024-07-17 14:40:00,35.4,35.44,35.39,35.44,86609.0,34.8753,34.9147,34.8654,34.9147,86609.0
2024-07-17 14:50:00,35.44,35.47,35.43,35.44,88355.0,34.9147,34.9443,34.9049,34.9147,88355.0
2024-07-17 15:00:00,35.44,35.46,35.4,35.42,98893.0,34.9147,34.9344,34.8753,34.895,98893.0
2024-07-17 15:10:00,35.43,35.45,35.39,35.4,134135.0,34.9049,34.9246,34.8654,34.8753,134135.0
2024-07-17 15:20:00,35.4,35.47,35.39,35.45,136488.0,34.8753,34.9443,34.8654,34.9246,136488.0
2024-07-17 15:30:00,35.45,35.5,35.44,35.48,388355.0,34.9246,34.9738,34.9147,34.9541,388355.0
2024-07-17 15:40:00,35.48,35.51,35.42,35.48,300645.0,34.9541,34.9837,34.895,34.9541,300645.0
2024-07-17 15:50:00,35.49,35.52,35.38,35.46,1453412.0,34.964,34.9935,34.8556,34.9344,1453412.0
2024-07-18 09:30:00,35.3,35.37,35.2,35.33,219484.0,34.7768,34.8457,34.6783,34.8063,219484.0
2024-07-18 09:40:00,35.33,35.43,35.3,35.34,105138.0,34.8063,34.9049,34.7768,34.8162,105138.0
2024-07-18 09:50:00,35.33,35.47,35.27,35.41,116719.0,34.8063,34.9443,34.7472,34.8851,116719.0
2024-07-18 10:00:00,35.41,35.43,35.28,35.36,231059.0,34.8851,34.9049,34.7571,34.8359,231059.0
2024-07-18 10:10:00,35.35,35.4,35.27,35.3,159399.0,34.826,34.8753,34.7472,34.7768,159399.0
2024-07-18 10:20:00,35.3,35.31,35.24,35.29,118087.0,34.7768,34.7866,34.7177,34.7669,118087.0
2024-07-18 10:30:00,35.28,35.32,35.25,35.26,98115.0,34.7571,34.7965,34.7275,34.7374,98115.0
2024-07-18 10:40:00,35.25,35.39,35.25,35.37,261613.0,34.7275,34.8654,34.7275,34.8457,261613.0
2024-07-18 10:50:00,35.37,35.37,35.26,35.29,132625.0,34.8457,34.8457,34.7374,34.7669,132625.0
2024-07-18 11:00:00,35.3,35.35,35.27,35.32,107766.0,34.7768,34.826,34.7472,34.7965,107766.0
2024-07-18 11:10:00,35.32,35.4,35.31,35.34,87694.0,34.7965,34.8753,34.7866,34.8162,87694.0
2024-07-18 11:20:00,35.35,35.46,35.35,35.39,108215.0,34.826,34.9344,34.826,34.8654,108215.0
2024-07-18 11:30:00,35.39,35.42,35.29,35.29,93663.0,34.8654,34.895,34.7669,34.7669,93663.0
2024-07-18 11:40:00,35.28,35.34,35.23,35.23,61768.0,34.7571,34.8162,34.7078,34.7078,61768.0
2024-07-18 11:50:00,35.23,35.33,35.2,35.32,104287.0,34.7078,34.8063,34.6783,34.7965,104287.0
2024-07-18 12:00:00,35.32,35.33,35.27,35.29,59998.0,34.7965,34.8063,34.7472,34.7669,59998.0
2024-07-18 12:10:00,35.28,35.29,35.21,35.26,77347.0,34.7571,34.7669,34.6881,34.7374,77347.0
2024-07-18 12:20:00,35.26,35.27,35.24,35.26,57666.0,34.7374,34.7472,34.7177,34.7374,57666.0
2024-07-18 12:30:00,35.25,35.28,35.17,35.17,61707.0,34.7275,34.7571,34.6487,34.6487,61707.0
2024-07-18 12:40:00,35.18,35.19,35.14,35.17,77824.0,34.6586,34.6684,34.6192,34.6487,77824.0
2024-07-18 12:50:00,35.17,35.2,35.17,35.19,63929.0,34.6487,34.6783,34.6487,34.6684,63929.0
2024-07-18 13:00:00,35.19,35.2,35.12,35.12,64597.0,34.6684,34.6783,34.5994,34.5994,64597.0
2024-07-18 13:10:00,35.12,35.16,35.12,35.14,73625.0,34.5994,34.6389,34.5994,34.6192,73625.0
2024-07-18 13:20:00,35.15,35.15,35.1,35.14,57884.0,34.629,34.629,34.5797,34.6192,57884.0
2024-07-18 13:30:00,35.14,35.24,35.14,35.23,71981.0,34.6192,34.7177,34.6192,34.7078,71981.0
2024-07-18 13:40:00,35.23,35.25,35.2,35.25,62814.0,34.7078,34.7275,34.6783,34.7275,62814.0
2024-07-18 13:50:00,35.24,35.25,35.14,35.15,61325.0,34.7177,34.7275,34.6192,34.629,61325.0
2024-07-18 14:00:00,35.15,35.15,35.05,35.06,82138.0,34.629,34.629,34.5305,34.5403,82138.0
2024-07-18 14:10:00,35.06,35.11,35.04,35.04,100633.0,34.5403,34.5896,34.5206,34.5206,100633.0
2024-07-18 14:20:00,35.04,35.07,34.98,34.98,86349.0,34.5206,34.5502,34.4615,34.4615,86349.0
2024-07-18 14:30:00,34.98,35.02,34.94,34.95,118488.0,34.4615,34.5009,34.4221,34.432,118488.0
2024-07-18 14:40:00,34.95,34.98,34.94,34.95,108198.0,34.432,34.4615,34.4221,34.432,108198.0
2024-07-18 14:50:00,34.94,35.1,34.94,35.07,265956.0,34.4221,34.5797,34.4221,34.5502,265956.0
2024-07-18 15:00:00,35.07,35.1,35.0,35.0,110363.0,34.5502,34.5797,34.4812,34.4812,110363.0
2024-07-18 15:10:00,35.0,35.03,34.96,35.0,134622.0,34.4812,34.5108,34.4418,34.4812,134622.0
2024-07-18 15:20:00,35.0,35.04,34.98,35.02,92365.0,34.4812,34.5206,34.4615,34.5009,92365.0
2024-07-18 15:30:00,35.02,35.05,34.94,34.97,182151.0,34.5009,34.5305,34.4221,34.4517,182151.0
2024-07-18 15:40:00,34.97,35.09,34.96,35.07,210933.0,34.4517,34.5699,34.4418,34.5502,210933.0
2024-07-18 15:50:00,35.07,35.12,34.98,35.02,780852.0,34.5502,34.5994,34.4615,34.5009,780852.0
2024-07-19 09:30:00,35.05,35.17,34.87,34.94,564235.0,34.5305,34.6487,34.3532,34.4221,564235.0
2024-07-19 09:40:00,34.94,34.94,34.75,34.76,58216.0,34.4221,34.4221,34.2349,34.2448,58216.0
2024-07-19 09:50:00,34.76,34.81,34.67,34.8,182290.0,34.2448,34.294,34.1561,34.2842,182290.0
2024-07-19 10:00:00,34.8,34.8,34.62,34.64,181633.0,34.2842,34.2842,34.1069,34.1266,181633.0
2024-07-19 10:10:00,34.64,34.69,34.58,34.61,119334.0,34.1266,34.1758,34.0675,34.097,119334.0
2024-07-19 10:20:00,34.61,34.73,34.58,34.59,164157.0,34.097,34.2152,34.0675,34.0773,164157.0
2024-07-19 10:30:00,34.59,34.69,34.56,34.57,115619.0,34.0773,34.1758,34.0477,34.0576,115619.0
2024-07-19 10:40:00,34.56,34.58,34.48,34.53,103061.0,34.0477,34.0675,33.9689,34.0182,103061.0
2024-07-19 10:50:00,34.52,34.6,34.49,34.5,97584.0,34.0083,34.0872,33.9788,33.9886,97584.0
2024-07-19 11:00:00,34.51,34.62,34.51,34.62,89168.0,33.9985,34.1069,33.9985,34.1069,89168.0
2024-07-19 11:10:00,34.62,34.63,34.54,34.57,65422.0,34.1069,34.1167,34.028,34.0576,65422.0
2024-07-19 11:20:00,34.58,34.59,34.5,34.5,57966.0,34.0675,34.0773,33.9886,33.9886,57966.0
2024-07-19 11:30:00,34.51,34.53,34.47,34.52,58538.0,33.9985,34.0182,33.9591,34.0083,58538.0
2024-07-19 11:40:00,34.52,34.52,34.44,34.46,129550.0,34.0083,34.0083,33.9295,33.9492,129550.0
2024-07-19 11:50:00,34.45,34.59,34.41,34.59,214679.0,33.9394,34.0773,33.9,34.0773,214679.0
2024-07-19 12:00:00,34.59,34.73,34.58,34.7,88133.0,34.0773,34.2152,34.0675,34.1857,88133.0
2024-07-19 12:10:00,34.7,34.71,34.63,34.7,77540.0,34.1857,34.1955,34.1167,34.1857,77540.0
2024-07-19 12:20:00,34.7,34.71,34.62,34.64,50226.0,34.1857,34.1955,34.1069,34.1266,50226.0
2024-07-19 12:30:00,34.64,34.65,34.6,34.62,81543.0,34.1266,34.1364,34.0872,34.1069,81543.0
2024-07-19 12:40:00,34.62,34.63,34.56,34.58,38456.0,34.1069,34.1167,34.0477,34.0675,38456.0
2024-07-19 12:50:00,34.58,34.62,34.56,34.59,35138.0,34.0675,34.1069,34.0477,34.0773,35138.0
2024-07-19 13:00:00,34.59,34.62,34.57,34.62,35982.0,34.0773,34.1069,34.0576,34.1069,35982.0
2024-07-19 13:10:00,34.61,34.67,34.6,34.65,81940.0,34.097,34.1561,34.0872,34.1364,81940.0
2024-07-19 13:20:00,34.65,34.72,34.64,34.66,67392.0,34.1364,34.2054,34.1266,34.1463,67392.0
2024-07-19 13:30:00,34.66,34.69,34.63,34.68,58334.0,34.1463,34.1758,34.1167,34.166,58334.0
2024-07-19 13:40:00,34.69,34.72,34.65,34.7,64822.0,34.1758,34.2054,34.1364,34.1857,64822.0
2024-07-19 13:50:00,34.7,34.76,34.69,34.76,87213.0,34.1857,34.2448,34.1758,34.2448,87213.0
2024-07-19 14:00:00,34.75,34.77,34.71,34.73,60749.0,34.2349,34.2546,34.1955,34.2152,60749.0
2024-07-19 14:10:00,34.73,34.73,34.66,34.66,39787.0,34.2152,34.2152,34.1463,34.1463,39787.0
2024-07-19 14:20:00,34.66,34.67,34.61,34.62,44397.0,34.1463,34.1561,34.097,34.1069,44397.0
2024-07-19 14:30:00,34.62,34.63,34.59,34.63,41529.0,34.1069,34.1167,34.0773,34.1167,41529.0
2024-07-19 14:40:00,34.63,34.64,34.59,34.6,48959.0,34.1167,34.1266,34.0773,34.0872,48959.0
2024-07-19 14:50:00,34.6,34.67,34.59,34.64,48669.0,34.0872,34.1561,34.0773,34.1266,48669.0
2024-07-19 15:00:00,34.65,34.73,34.65,34.72,63719.0,34.1364,34.2152,34.1364,34.2054,63719.0
2024-07-19 15:10:00,34.72,34.74,34.71,34.73,43870.0,34.2054,34.2251,34.1955,34.2152,43870.0
2024-07-19 15:20:00,34.73,34.74,34.71,34.73,39908.0,34.2152,34.2251,34.1955,34.2152,39908.0
2024-07-19 15:30:00,34.73,34.76,34.67,34.69,99621.0,34.2152,34.2448,34.1561,34.1758,99621.0
2024-07-19 15:40:00,34.69,34.7,34.64,34.69,184654.0,34.1758,34.1857,34.1266,34.1758,184654.0
2024-07-19 15:50:00,34.69,34.72,34.64,34.72,807244.0,34.1758,34.2054,34.1266,34.2054,807244.0
2024-07-22 09:30:00,34.73,34.82,34.33,34.35,522954.0,34.2152,34.3039,33.8212,33.8409,522954.0
2024-07-22 09:40:00,34.34,34.38,34.19,34.29,368631.0,33.831,33.8704,33.6832,33.7817,368631.0
2024-07-22 09:50:00,34.28,34.34,34.16,34.2,417179.0,33.7719,33.831,33.6537,33.6931,417179.0
2024-07-22 10:00:00,34.21,34.23,34.1,34.15,346876.0,33.7029,33.7226,33.5946,33.6438,346876.0
2024-07-22 10:10:00,34.15,34.26,34.13,34.26,169357.0,33.6438,33.7522,33.6241,33.7522,169357.0
2024-07-22 10:20:00,34.26,34.3,34.23,34.27,203499.0,33.7522,33.7916,33.7226,33.762,203499.0
2024-07-22 10:30:00,34.27,34.33,34.26,34.32,344570.0,33.762,33.8212,33.7522,33.8113,344570.0
2024-07-22 10:40:00,34.32,34.37,34.26,34.28,345176.0,33.8113,33.8606,33.7522,33.7719,345176.0
2024-07-22 10:50:00,34.28,34.4,34.25,34.4,188375.0,33.7719,33.8901,33.7423,33.8901,188375.0
2024-07-22 11:00:00,34.4,34.48,34.35,34.36,105257.0,33.8901,33.9689,33.8409,33.8507,105257.0
2024-07-22 11:10:00,34.35,34.49,34.35,34.48,132773.0,33.8409,33.9788,33.8409,33.9689,132773.0
2024-07-22 11:20:00,34.48,34.5,34.4,34.41,221255.0,33.9689,33.9886,33.8901,33.9,221255.0
2024-07-22 11:30:00,34.41,34.42,34.32,34.33,201670.0,33.9,33.9098,33.8113,33.8212,201670.0
2024-07-22 11:40:00,34.32,34.33,34.26,34.33,228590.0,33.8113,33.8212,33.7522,33.8212,228590.0
2024-07-22 11:50:00,34.33,34.37,34.31,34.34,66637.0,33.8212,33.8606,33.8015,33.831,66637.0
2024-07-22 12:00:00,34.34,34.36,34.29,34.34,95222.0,33.831,33.8507,33.7817,33.831,95222.0
2024-07-22 12:10:00,34.34,34.39,34.31,34.36,62812.0,33.831,33.8803,33.8015,33.8507,62812.0
2024-07-22 12:20:00,34.37,34.39,34.34,34.35,66808.0,33.8606,33.8803,33.831,33.8409,66808.0
2024-07-22 12:30:00,34.35,34.39,34.32,34.37,60278.0,33.8409,33.8803,33.8113,33.8606,60278.0
2024-07-22 12:40:00,34.37,34.37,34.3,34.32,49148.0,33.8606,33.8606,33.7916,33.8113,49148.0
2024-07-22 12:50:00,34.31,34.4,34.31,34.4,53253.0,33.8015,33.8901,33.8015,33.8901,53253.0
2024-07-22 13:00:00,34.4,34.46,34.39,34.42,67272.0,33.8901,33.9492,33.8803,33.9098,67272.0
2024-07-22 13:10:00,34.42,34.42,34.39,34.41,109969.0,33.9098,33.9098,33.8803,33.9,109969.0
2024-07-22 13:20:00,34.41,34.41,34.37,34.38,118915.0,33.9,33.9,33.8606,33.8704,118915.0
2024-07-22 13:30:00,34.38,34.4,34.35,34.37,97819.0,33.8704,33.8901,33.8409,33.8606,97819.0
2024-07-22 13:40:00,34.37,34.4,34.35,34.39,94593.0,33.8606,33.8901,33.8409,33.8803,94593.0
2024-07-22 13:50:00,34.38,34.46,34.38,34.45,85198.0,33.8704,33.9492,33.8704,33.9394,85198.0
2024-07-22 14:00:00,34.45,34.45,34.34,34.34,71238.0,33.9394,33.9394,33.831,33.831,71238.0
2024-07-22 14:10:00,34.34,34.37,34.26,34.27,169132.0,33.831,33.8606,33.7522,33.762,169132.0
2024-07-22 14:20:00,34.27,34.29,34.23,34.27,218268.0,33.762,33.7817,33.7226,33.762,218268.0
2024-07-22 14:30:00,34.27,34.32,34.26,34.3,153542.0,33.762,33.8113,33.7522,33.7916,153542.0
2024-07-22 14:40:00,34.3,34.35,34.28,34.29,137638.0,33.7916,33.8409,33.7719,33.7817,137638.0
2024-07-22 14:50:00,34.29,34.34,34.28,34.33,128789.0,33.7817,33.831,33.7719,33.8212,128789.0
2024-07-22 15:00:00,34.33,34.4,34.29,34.39,172361.0,33.8212,33.8901,33.7817,33.8803,172361.0
2024-07-22 15:10:00,34.39,34.43,34.37,34.37,196207.0,33.8803,33.9197,33.8606,33.8606,196207.0
2024-07-22 15:20:00,34.37,34.42,34.37,34.4,159978.0,33.8606,33.9098,33.8606,33.8901,159978.0
2024-07-22 15:30:00,34.4,34.49,34.39,34.48,278016.0,33.8901,33.9788,33.8803,33.9689,278016.0
2024-07-22 15:40:00,34.47,34.5,34.46,34.47,187691.0,33.9591,33.9886,33.9492,33.9591,187691.0
2024-07-22 15:50:00,34.47,34.52,34.45,34.51,907799.0,33.9591,34.0083,33.9394,33.9985,907799.0
2024-07-23 09:30:00,34.28,34.32,34.13,34.2,230011.0,33.7719,33.8113,33.6241,33.6931,230011.0
2024-07-23 09:40:00,34.2,34.26,34.15,34.18,166495.0,33.6931,33.7522,33.6438,33.6734,166495.0
2024-07-23 09:50:00,34.18,34.21,34.1,34.11,90249.0,33.6734,33.7029,33.5946,33.6044,90249.0
2024-07-23 10:00:00,34.1,34.22,34.07,34.18,243344.0,33.5946,33.7128,33.565,33.6734,243344.0
2024-07-23 10:10:00,34.18,34.22,34.12,34.16,174231.0,33.6734,33.7128,33.6143,33.6537,174231.0
2024-07-23 10:20:00,34.16,34.18,34.13,34.16,156044.0,33.6537,33.6734,33.6241,33.6537,156044.0
2024-07-23 10:30:00,34.16,34.19,34.11,34.14,137155.0,33.6537,33.6832,33.6044,33.634,137155.0
2024-07-23 10:40:00,34.14,34.14,33.93,33.95,685952.0,33.634,33.634,33.4271,33.4468,685952.0
2024-07-23 10:50:00,33.96,34.05,33.94,34.0,280471.0,33.4566,33.5453,33.4369,33.496,280471.0
2024-07-23 11:00:00,34.0,34.07,33.98,34.07,90102.0,33.496,33.565,33.4763,33.565,90102.0
2024-07-23 11:10:00,34.07,34.08,33.99,34.0,96490.0,33.565,33.5749,33.4862,33.496,96490.0
2024-07-23 11:20:00,34.0,34.05,33.99,34.05,140535.0,33.496,33.5453,33.4862,33.5453,140535.0
2024-07-23 11:30:00,34.05,34.05,34.01,34.02,92317.0,33.5453,33.5453,33.5059,33.5158,92317.0
2024-07-23 11:40:00,34.02,34.06,33.96,33.98,160256.0,33.5158,33.5552,33.4566,33.4763,160256.0
2024-07-23 11:50:00,33.98,33.98,33.89,33.9,181671.0,33.4763,33.4763,33.3877,33.3975,181671.0
2024-07-23 12:00:00,33.9,34.0,33.9,33.96,191180.0,33.3975,33.496,33.3975,33.4566,191180.0
2024-07-23 12:10:00,33.95,33.96,33.87,33.89,83490.0,33.4468,33.4566,33.368,33.3877,83490.0
2024-07-23 12:20:00,33.89,33.9,33.81,33.84,170247.0,33.3877,33.3975,33.3089,33.3384,170247.0
2024-07-23 12:30:00,33.84,33.88,33.82,33.86,189069.0,33.3384,33.3778,33.3187,33.3581,189069.0
2024-07-23 12:40:00,33.86,33.94,33.85,33.88,247608.0,33.3581,33.4369,33.3483,33.3778,247608.0
2024-07-23 12:50:00,33.88,33.89,33.83,33.84,100704.0,33.3778,33.3877,33.3286,33.3384,100704.0
2024-07-23 13:00:00,33.84,33.89,33.83,33.87,100161.0,33.3384,33.3877,33.3286,33.368,100161.0
2024-07-23 13:10:00,33.87,33.89,33.82,33.82,53302.0,33.368,33.3877,33.3187,33.3187,53302.0
2024-07-23 13:20:00,33.83,33.84,33.8,33.82,101590.0,33.3286,33.3384,33.299,33.3187,101590.0
2024-07-23 13:30:00,33.82,33.84,33.78,33.84,80704.0,33.3187,33.3384,33.2793,33.3384,80704.0
2024-07-23 13:40:00,33.84,33.88,33.81,33.88,83772.0,33.3384,33.3778,33.3089,33.3778,83772.0
2024-07-23 13:50:00,33.88,33.9,33.84,33.84,76727.0,33.3778,33.3975,33.3384,33.3384,76727.0
2024-07-23 14:00:00,33.84,33.86,33.8,33.8,104574.0,33.3384,33.3581,33.299,33.299,104574.0
2024-07-23 14:10:00,33.81,33.83,33.79,33.82,111757.0,33.3089,33.3286,33.2892,33.3187,111757.0
2024-07-23 14:20:00,33.82,33.84,33.78,33.79,203849.0,33.3187,33.3384,33.2793,33.2892,203849.0
2024-07-23 14:30:00,33.79,33.83,33.78,33.81,185596.0,33.2892,33.3286,33.2793,33.3089,185596.0
2024-07-23 14:40:00,33.8,33.83,33.78,33.8,196309.0,33.299,33.3286,33.2793,33.299,196309.0
2024-07-23 14:50:00,33.8,33.83,33.77,33.81,118688.0,33.299,33.3286,33.2695,33.3089,118688.0
2024-07-23 15:00:00,33.8,33.82,33.78,33.79,331356.0,33.299,33.3187,33.2793,33.2892,331356.0
2024-07-23 15:10:00,33.8,33.8,33.76,33.76,204520.0,33.299,33.299,33.2596,33.2596,204520.0
2024-07-23 15:20:00,33.77,33.81,33.76,33.8,185923.0,33.2695,33.3089,33.2596,33.299,185923.0
2024-07-23 15:30:00,33.8,33.8,33.69,33.7,307982.0,33.299,33.299,33.1906,33.2005,307982.0
2024-07-23 15:40:00,33.7,33.74,33.67,33.73,323767.0,33.2005,33.2399,33.1709,33.23,323767.0
2024-07-23 15:50:00,33.73,33.78,33.61,33.63,1531993.0,33.23,33.2793,33.1118,33.1315,1531993.0
2024-07-24 09:30:00,33.66,33.66,33.2,33.31,798017.0,33.1611,33.1611,32.7079,32.8163,798017.0
2024-07-24 09:40:00,33.32,33.32,33.12,33.25,688842.0,32.8261,32.8261,32.6291,32.7572,688842.0
2024-07-24 09:50:00,33.25,33.29,33.16,33.28,306971.0,32.7572,32.7966,32.6685,32.7867,306971.0
2024-07-24 10:00:00,33.27,33.32,33.19,33.22,473543.0,32.7769,32.8261,32.6981,32.7276,473543.0
2024-07-24 10:10:00,33.21,33.23,33.11,33.13,277863.0,32.7178,32.7375,32.6192,32.6389,277863.0
2024-07-24 10:20:00,33.14,33.26,33.12,33.16,271926.0,32.6488,32.767,32.6291,32.6685,271926.0
2024-07-24 10:30:00,33.16,33.23,33.12,33.2,173236.0,32.6685,32.7375,32.6291,32.7079,173236.0
2024-07-24 10:40:00,33.2,33.34,33.18,33.3,273312.0,32.7079,32.8458,32.6882,32.8064,273312.0
2024-07-24 10:50:00,33.3,33.32,33.19,33.2,199615.0,32.8064,32.8261,32.6981,32.7079,199615.0
2024-07-24 11:00:00,33.2,33.28,33.16,33.27,148930.0,32.7079,32.7867,32.6685,32.7769,148930.0
2024-07-24 11:10:00,33.27,33.31,33.25,33.27,175589.0,32.7769,32.8163,32.7572,32.7769,175589.0
2024-07-24 11:20:00,33.27,33.3,33.23,33.23,209024.0,32.7769,32.8064,32.7375,32.7375,209024.0
2024-07-24 11:30:00,33.24,33.36,33.22,33.34,377990.0,32.7473,32.8655,32.7276,32.8458,377990.0
2024-07-24 11:40:00,33.34,33.4,33.29,33.35,235805.0,32.8458,32.9049,32.7966,32.8557,235805.0
2024-07-24 11:50:00,33.36,33.38,33.31,33.34,179839.0,32.8655,32.8852,32.8163,32.8458,179839.0
2024-07-24 12:00:00,33.34,33.43,33.34,33.37,332299.0,32.8458,32.9345,32.8458,32.8754,332299.0
2024-07-24 12:10:00,33.36,33.45,33.35,33.43,222977.0,32.8655,32.9542,32.8557,32.9345,222977.0
2024-07-24 12:20:00,33.44,33.44,33.32,33.32,164550.0,32.9443,32.9443,32.8261,32.8261,164550.0
2024-07-24 12:30:00,33.32,33.36,33.31,33.34,153273.0,32.8261,32.8655,32.8163,32.8458,153273.0
2024-07-24 12:40:00,33.34,33.38,33.32,33.37,112793.0,32.8458,32.8852,32.8261,32.8754,112793.0
2024-07-24 12:50:00,33.37,33.39,33.34,33.36,127600.0,32.8754,32.8951,32.8458,32.8655,127600.0
2024-07-24 13:00:00,33.35,33.41,33.34,33.39,139606.0,32.8557,32.9148,32.8458,32.8951,139606.0
2024-07-24 13:10:00,33.4,33.41,33.32,33.32,133246.0,32.9049,32.9148,32.8261,32.8261,133246.0
2024-07-24 13:20:00,33.32,33.33,33.25,33.27,196414.0,32.8261,32.836,32.7572,32.7769,196414.0
2024-07-24 13:30:00,33.26,33.3,33.23,33.3,198536.0,32.767,32.8064,32.7375,32.8064,198536.0
2024-07-24 13:40:00,33.29,33.32,33.26,33.26,146276.0,32.7966,32.8261,32.767,32.767,146276.0
2024-07-24 13:50:00,33.26,33.29,33.24,33.26,183367.0,32.767,32.7966,32.7473,32.767,183367.0
2024-07-24 14:00:00,33.27,33.3,33.23,33.23,170341.0,32.7769,32.8064,32.7375,32.7375,170341.0
2024-07-24 14:10:00,33.23,33.27,33.22,33.27,140683.0,32.7375,32.7769,32.7276,32.7769,140683.0
2024-07-24 14:20:00,33.26,33.26,33.22,33.25,168207.0,32.767,32.767,32.7276,32.7572,168207.0
2024-07-24 14:30:00,33.25,33.28,33.22,33.22,204054.0,32.7572,32.7867,32.7276,32.7276,204054.0
2024-07-24 14:40:00,33.22,33.25,33.19,33.25,144956.0,32.7276,32.7572,32.6981,32.7572,144956.0
2024-07-24 14:50:00,33.25,33.25,33.2,33.21,148735.0,32.7572,32.7572,32.7079,32.7178,148735.0
2024-07-24 15:00:00,33.2,33.24,33.2,33.2,124377.0,32.7079,32.7473,32.7079,32.7079,124377.0
2024-07-24 15:10:00,33.21,33.22,33.17,33.19,184383.0,32.7178,32.7276,32.6784,32.6981,184383.0
2024-07-24 15:20:00,33.19,33.2,33.15,33.2,293412.0,32.6981,32.7079,32.6586,32.7079,293412.0
2024-07-24 15:30:00,33.2,33.27,33.19,33.25,330275.0,32.7079,32.7769,32.6981,32.7572,330275.0
2024-07-24 15:40:00,33.25,33.27,33.18,33.2,353951.0,32.7572,32.7769,32.6882,32.7079,353951.0
2024-07-24 15:50:00,33.2,33.24,33.16,33.2,1905167.0,32.7079,32.7473,32.6685,32.7079,1905167.0
2024-07-25 09:30:00,33.32,33.38,33.09,33.32,315623.0,32.8261,32.8852,32.5995,32.8261,315623.0
2024-07-25 09:40:00,33.31,33.53,33.27,33.53,405382.0,32.8163,33.033,32.7769,33.033,405382.0
2024-07-25 09:50:00,33.54,33.91,33.5,33.81,357606.0,33.0429,33.4074,33.0035,33.3089,357606.0
2024-07-25 10:00:00,33.8,33.89,33.73,33.76,462093.0,33.299,33.3877,33.23,33.2596,462093.0
2024-07-25 10:10:00,33.76,33.77,33.58,33.64,443934.0,33.2596,33.2695,33.0823,33.1414,443934.0
2024-07-25 10:20:00,33.64,33.7,33.58,33.61,345485.0,33.1414,33.2005,33.0823,33.1118,345485.0
2024-07-25 10:30:00,33.61,33.71,33.54,33.6,284207.0,33.1118,33.2103,33.0429,33.102,284207.0
2024-07-25 10:40:00,33.6,33.63,33.54,33.55,197941.0,33.102,33.1315,33.0429,33.0527,197941.0
2024-07-25 10:50:00,33.55,33.62,33.53,33.62,295964.0,33.0527,33.1217,33.033,33.1217,295964.0
2024-07-25 11:00:00,33.62,33.67,33.59,33.62,311070.0,33.1217,33.1709,33.0921,33.1217,311070.0
2024-07-25 11:10:00,33.62,33.7,33.57,33.66,123493.0,33.1217,33.2005,33.0724,33.1611,123493.0
2024-07-25 11:20:00,33.65,33.68,33.62,33.65,114446.0,33.1512,33.1808,33.1217,33.1512,114446.0
2024-07-25 11:30:00,33.64,33.7,33.61,33.7,117235.0,33.1414,33.2005,33.1118,33.2005,117235.0
2024-07-25 11:40:00,33.7,33.81,33.69,33.79,208573.0,33.2005,33.3089,33.1906,33.2892,208573.0
2024-07-25 11:50:00,33.78,33.79,33.71,33.77,140291.0,33.2793,33.2892,33.2103,33.2695,140291.0
2024-07-25 12:00:00,33.77,33.84,33.76,33.83,100728.0,33.2695,33.3384,33.2596,33.3286,100728.0
2024-07-25 12:10:00,33.83,33.86,33.81,33.85,198492.0,33.3286,33.3581,33.3089,33.3483,198492.0
2024-07-25 12:20:00,33.84,33.85,33.78,33.82,211548.0,33.3384,33.3483,33.2793,33.3187,211548.0
2024-07-25 12:30:00,33.82,33.85,33.8,33.84,111882.0,33.3187,33.3483,33.299,33.3384,111882.0
2024-07-25 12:40:00,33.85,33.89,33.84,33.88,283371.0,33.3483,33.3877,33.3384,33.3778,283371.0
2024-07-25 12:50:00,33.88,34.0,33.87,33.97,203163.0,33.3778,33.496,33.368,33.4665,203163.0
2024-07-25 13:00:00,33.97,34.08,33.96,34.06,108330.0,33.4665,33.5749,33.4566,33.5552,108330.0
2024-07-25 13:10:00,34.07,34.07,33.98,34.0,145744.0,33.565,33.565,33.4763,33.496,145744.0
2024-07-25 13:20:00,34.0,34.02,33.96,33.96,136242.0,33.496,33.5158,33.4566,33.4566,136242.0
2024-07-25 13:30:00,33.97,33.97,33.93,33.96,122829.0,33.4665,33.4665,33.4271,33.4566,122829.0
2024-07-25 13:40:00,33.95,33.99,33.9,33.91,110335.0,33.4468,33.4862,33.3975,33.4074,110335.0
2024-07-25 13:50:00,33.91,33.92,33.87,33.91,171903.0,33.4074,33.4172,33.368,33.4074,171903.0
2024-07-25 14:00:00,33.91,33.91,33.86,33.89,163443.0,33.4074,33.4074,33.3581,33.3877,163443.0
2024-07-25 14:10:00,33.89,33.89,33.83,33.84,153052.0,33.3877,33.3877,33.3286,33.3384,153052.0
2024-07-25 14:20:00,33.84,33.85,33.81,33.82,211367.0,33.3384,33.3483,33.3089,33.3187,211367.0
2024-07-25 14:30:00,33.82,33.85,33.79,33.8,110199.0,33.3187,33.3483,33.2892,33.299,110199.0
2024-07-25 14:40:00,33.8,33.8,33.69,33.7,190364.0,33.299,33.299,33.1906,33.2005,190364.0
2024-07-25 14:50:00,33.7,33.74,33.65,33.73,135779.0,33.2005,33.2399,33.1512,33.23,135779.0
2024-07-25 15:00:00,33.73,33.76,33.71,33.74,170329.0,33.23,33.2596,33.2103,33.2399,170329.0
2024-07-25 15:10:00,33.73,33.8,33.73,33.8,206885.0,33.23,33.299,33.23,33.299,206885.0
2024-07-25 15:20:00,33.8,33.87,33.79,33.86,168875.0,33.299,33.368,33.2892,33.3581,168875.0
2024-07-25 15:30:00,33.86,33.89,33.81,33.84,378854.0,33.3581,33.3877,33.3089,33.3384,378854.0
2024-07-25 15:40:00,33.83,33.83,33.75,33.79,361789.0,33.3286,33.3286,33.2498,33.2892,361789.0
2024-07-25 15:50:00,33.78,33.79,33.58,33.59,1448282.0,33.2793,33.2892,33.0823,33.0921,1448282.0
2024-07-26 09:30:00,33.72,34.6,33.7,34.37,876549.0,33.2202,34.0872,33.2005,33.8606,876549.0
2024-07-26 09:40:00,34.37,34.37,34.08,34.32,491574.0,33.8606,33.8606,33.5749,33.8113,491574.0
2024-07-26 09:50:00,34.32,34.36,34.2,34.34,383204.0,33.8113,33.8507,33.6931,33.831,383204.0
2024-07-26 10:00:00,34.34,34.45,34.21,34.27,224523.0,33.831,33.9394,33.7029,33.762,224523.0
2024-07-26 10:10:00,34.27,34.29,34.19,34.23,252770.0,33.762,33.7817,33.6832,33.7226,252770.0
2024-07-26 10:20:00,34.23,34.44,34.22,34.37,166715.0,33.7226,33.9295,33.7128,33.8606,166715.0
2024-07-26 10:30:00,34.37,34.38,34.21,34.3,227942.0,33.8606,33.8704,33.7029,33.7916,227942.0
2024-07-26 10:40:00,34.3,34.39,34.3,34.33,146380.0,33.7916,33.8803,33.7916,33.8212,146380.0
2024-07-26 10:50:00,34.33,34.33,34.19,34.25,195130.0,33.8212,33.8212,33.6832,33.7423,195130.0
2024-07-26 11:00:00,34.25,34.35,34.25,34.34,190243.0,33.7423,33.8409,33.7423,33.831,190243.0
2024-07-26 11:10:00,34.34,34.46,34.33,34.43,153736.0,33.831,33.9492,33.8212,33.9197,153736.0
2024-07-26 11:20:00,34.43,34.53,34.43,34.52,110396.0,33.9197,34.0182,33.9197,34.0083,110396.0
2024-07-26 11:30:00,34.52,34.57,34.49,34.54,93543.0,34.0083,34.0576,33.9788,34.028,93543.0
2024-07-26 11:40:00,34.54,34.55,34.47,34.5,89800.0,34.028,34.0379,33.9591,33.9886,89800.0
2024-07-26 11:50:00,34.5,34.56,34.5,34.55,77725.0,33.9886,34.0477,33.9886,34.0379,77725.0
2024-07-26 12:00:00,34.56,34.62,34.53,34.62,100362.0,34.0477,34.1069,34.0182,34.1069,100362.0
2024-07-26 12:10:00,34.62,34.64,34.57,34.61,86667.0,34.1069,34.1266,34.0576,34.097,86667.0
2024-07-26 12:20:00,34.61,34.61,34.57,34.58,119278.0,34.097,34.097,34.0576,34.0675,119278.0
2024-07-26 12:30:00,34.58,34.6,34.52,34.59,48045.0,34.0675,34.0872,34.0083,34.0773,48045.0
2024-07-26 12:40:00,34.6,34.62,34.59,34.61,95941.0,34.0872,34.1069,34.0773,34.097,95941.0
2024-07-26 12:50:00,34.61,34.65,34.6,34.63,37108.0,34.097,34.1364,34.0872,34.1167,37108.0
2024-07-26 13:00:00,34.63,34.63,34.57,34.58,32205.0,34.1167,34.1167,34.0576,34.0675,32205.0
2024-07-26 13:10:00,34.58,34.6,34.54,34.6,45259.0,34.0675,34.0872,34.028,34.0872,45259.0
2024-07-26 13:20:00,34.6,34.63,34.59,34.6,44680.0,34.0872,34.1167,34.0773,34.0872,44680.0
2024-07-26 13:30:00,34.6,34.63,34.46,34.47,134235.0,34.0872,34.1167,33.9492,33.9591,134235.0
2024-07-26 13:40:00,34.47,34.51,34.44,34.44,86757.0,33.9591,33.9985,33.9295,33.9295,86757.0
2024-07-26 13:50:00,34.44,34.45,34.4,34.42,61040.0,33.9295,33.9394,33.8901,33.9098,61040.0
2024-07-26 14:00:00,34.41,34.44,34.39,34.43,71634.0,33.9,33.9295,33.8803,33.9197,71634.0
2024-07-26 14:10:00,34.43,34.43,34.38,34.41,50177.0,33.9197,33.9197,33.8704,33.9,50177.0
2024-07-26 14:20:00,34.4,34.42,34.37,34.39,53705.0,33.8901,33.9098,33.8606,33.8803,53705.0
2024-07-26 14:30:00,34.38,34.42,34.34,34.41,98253.0,33.8704,33.9098,33.831,33.9,98253.0
2024-07-26 14:40:00,34.41,34.41,34.34,34.34,71439.0,33.9,33.9,33.831,33.831,71439.0
2024-07-26 14:50:00,34.35,34.37,34.33,34.34,111129.0,33.8409,33.8606,33.8212,33.831,111129.0
2024-07-26 15:00:00,34.33,34.37,34.3,34.36,119065.0,33.8212,33.8606,33.7916,33.8507,119065.0
2024-07-26 15:10:00,34.35,34.46,34.34,34.45,133263.0,33.8409,33.9492,33.831,33.9394,133263.0
2024-07-26 15:20:00,34.45,34.47,34.42,34.43,160883.0,33.9394,33.9591,33.9098,33.9197,160883.0
2024-07-26 15:30:00,34.43,34.43,34.36,34.38,241880.0,33.9197,33.9197,33.8507,33.8704,241880.0
2024-07-26 15:40:00,34.38,34.42,34.37,34.41,241069.0,33.8704,33.9098,33.8606,33.9,241069.0
2024-07-26 15:50:00,34.4,34.41,34.26,34.33,1035620.0,33.8901,33.9,33.7522,33.8212,1035620.0
2024-07-29 09:30:00,34.37,34.44,34.21,34.37,340660.0,33.8606,33.9295,33.7029,33.8606,340660.0
2024-07-29 09:40:00,34.36,34.52,34.35,34.48,163873.0,33.8507,34.0083,33.8409,33.9689,163873.0
2024-07-29 09:50:00,34.49,34.67,34.46,34.66,197766.0,33.9788,34.1561,33.9492,34.1463,197766.0
2024-07-29 10:00:00,34.65,34.8,34.65,34.73,194126.0,34.1364,34.2842,34.1364,34.2152,194126.0
2024-07-29 10:10:00,34.73,34.75,34.63,34.65,202057.0,34.2152,34.2349,34.1167,34.1364,202057.0
2024-07-29 10:20:00,34.65,34.65,34.47,34.48,186147.0,34.1364,34.1364,33.9591,33.9689,186147.0
2024-07-29 10:30:00,34.47,34.51,34.4,34.48,208268.0,33.9591,33.9985,33.8901,33.9689,208268.0
2024-07-29 10:40:00,34.48,34.5,34.44,34.45,83325.0,33.9689,33.9886,33.9295,33.9394,83325.0
2024-07-29 10:50:00,34.45,34.5,34.44,34.47,144726.0,33.9394,33.9886,33.9295,33.9591,144726.0
2024-07-29 11:00:00,34.47,34.49,34.41,34.43,96053.0,33.9591,33.9788,33.9,33.9197,96053.0
2024-07-29 11:10:00,34.42,34.49,34.42,34.47,132706.0,33.9098,33.9788,33.9098,33.9591,132706.0
2024-07-29 11:20:00,34.47,34.5,34.47,34.5,50738.0,33.9591,33.9886,33.9591,33.9886,50738.0
2024-07-29 11:30:00,34.5,34.5,34.34,34.4,153433.0,33.9886,33.9886,33.831,33.8901,153433.0
2024-07-29 11:40:00,34.39,34.5,34.38,34.5,38818.0,33.8803,33.9886,33.8704,33.9886,38818.0
2024-07-29 11:50:00,34.5,34.55,34.47,34.54,48735.0,33.9886,34.0379,33.9591,34.028,48735.0
2024-07-29 12:00:00,34.55,34.55,34.51,34.53,79409.0,34.0379,34.0379,33.9985,34.0182,79409.0
2024-07-29 12:10:00,34.52,34.61,34.52,34.59,44548.0,34.0083,34.097,34.0083,34.0773,44548.0
2024-07-29 12:20:00,34.6,34.6,34.54,34.55,42381.0,34.0872,34.0872,34.028,34.0379,42381.0
2024-07-29 12:30:00,34.55,34.58,34.54,34.55,42458.0,34.0379,34.0675,34.028,34.0379,42458.0
2024-07-29 12:40:00,34.55,34.57,34.53,34.55,52913.0,34.0379,34.0576,34.0182,34.0379,52913.0
2024-07-29 12:50:00,34.55,34.55,34.45,34.47,157877.0,34.0379,34.0379,33.9394,33.9591,157877.0
2024-07-29 13:00:00,34.47,34.48,34.43,34.44,156387.0,33.9591,33.9689,33.9197,33.9295,156387.0
2024-07-29 13:10:00,34.44,34.52,34.43,34.45,113627.0,33.9295,34.0083,33.9197,33.9394,113627.0
2024-07-29 13:20:00,34.46,34.47,34.43,34.44,94893.0,33.9492,33.9591,33.9197,33.9295,94893.0
2024-07-29 13:30:00,34.44,34.46,34.41,34.46,141372.0,33.9295,33.9492,33.9,33.9492,141372.0
2024-07-29 13:40:00,34.45,34.47,34.41,34.43,317247.0,33.9394,33.9591,33.9,33.9197,317247.0
2024-07-29 13:50:00,34.43,34.46,34.41,34.45,82517.0,33.9197,33.9492,33.9,33.9394,82517.0
2024-07-29 14:00:00,34.45,34.47,34.41,34.41,85501.0,33.9394,33.9591,33.9,33.9,85501.0
2024-07-29 14:10:00,34.41,34.42,34.34,34.37,277079.0,33.9,33.9098,33.831,33.8606,277079.0
2024-07-29 14:20:00,34.37,34.41,34.36,34.39,153493.0,33.8606,33.9,33.8507,33.8803,153493.0
2024-07-29 14:30:00,34.39,34.39,34.31,34.38,311907.0,33.8803,33.8803,33.8015,33.8704,311907.0
2024-07-29 14:40:00,34.38,34.44,34.37,34.43,132068.0,33.8704,33.9295,33.8606,33.9197,132068.0
2024-07-29 14:50:00,34.43,34.43,34.4,34.41,104934.0,33.9197,33.9197,33.8901,33.9,104934.0
2024-07-29 15:00:00,34.41,34.44,34.4,34.44,112843.0,33.9,33.9295,33.8901,33.9295,112843.0
2024-07-29 15:10:00,34.44,34.45,34.41,34.43,167148.0,33.9295,33.9394,33.9,33.9197,167148.0
2024-07-29 15:20:00,34.43,34.46,34.41,34.45,260070.0,33.9197,33.9492,33.9,33.9394,260070.0
2024-07-29 15:30:00,34.45,34.46,34.38,34.45,340769.0,33.9394,33.9492,33.8704,33.9394,340769.0
2024-07-29 15:40:00,34.45,34.49,34.43,34.45,499301.0,33.9394,33.9788,33.9197,33.9394,499301.0
2024-07-29 15:50:00,34.44,34.46,34.36,34.39,1163860.0,33.9295,33.9492,33.8507,33.8803,1163860.0
2024-07-30 09:30:00,34.44,34.58,34.36,34.57,177871.0,33.9295,34.0675,33.8507,34.0576,177871.0
2024-07-30 09:40:00,34.57,34.81,34.57,34.8,167015.0,34.0576,34.294,34.0576,34.2842,167015.0
2024-07-30 09:50:00,34.81,34.84,34.74,34.77,256082.0,34.294,34.3236,34.2251,34.2546,256082.0
2024-07-30 10:00:00,34.78,34.8,34.69,34.78,152432.0,34.2645,34.2842,34.1758,34.2645,152432.0
2024-07-30 10:10:00,34.79,34.8,34.62,34.63,219235.0,34.2743,34.2842,34.1069,34.1167,219235.0
2024-07-30 10:20:00,34.63,34.68,34.58,34.59,177947.0,34.1167,34.166,34.0675,34.0773,177947.0
2024-07-30 10:30:00,34.58,34.6,34.49,34.54,531496.0,34.0675,34.0872,33.9788,34.028,531496.0
2024-07-30 10:40:00,34.54,34.56,34.49,34.54,166530.0,34.028,34.0477,33.9788,34.028,166530.0
2024-07-30 10:50:00,34.53,34.63,34.53,34.61,148833.0,34.0182,34.1167,34.0182,34.097,148833.0
2024-07-30 11:00:00,34.62,34.64,34.54,34.58,457691.0,34.1069,34.1266,34.028,34.0675,457691.0
2024-07-30 11:10:00,34.58,34.64,34.57,34.62,104307.0,34.0675,34.1266,34.0576,34.1069,104307.0
2024-07-30 11:20:00,34.62,34.62,34.49,34.5,118645.0,34.1069,34.1069,33.9788,33.9886,118645.0
2024-07-30 11:30:00,34.5,34.57,34.45,34.54,94503.0,33.9886,34.0576,33.9394,34.028,94503.0
2024-07-30 11:40:00,34.54,34.56,34.5,34.52,82619.0,34.028,34.0477,33.9886,34.0083,82619.0
2024-07-30 11:50:00,34.52,34.58,34.49,34.58,144884.0,34.0083,34.0675,33.9788,34.0675,144884.0
2024-07-30 12:00:00,34.57,34.58,34.52,34.57,63882.0,34.0576,34.0675,34.0083,34.0576,63882.0
2024-07-30 12:10:00,34.57,34.57,34.53,34.55,73591.0,34.0576,34.0576,34.0182,34.0379,73591.0
2024-07-30 12:20:00,34.55,34.58,34.53,34.58,75766.0,34.0379,34.0675,34.0182,34.0675,75766.0
2024-07-30 12:30:00,34.58,34.6,34.56,34.59,116005.0,34.0675,34.0872,34.0477,34.0773,116005.0
2024-07-30 12:40:00,34.59,34.61,34.55,34.57,96638.0,34.0773,34.097,34.0379,34.0576,96638.0
2024-07-30 12:50:00,34.57,34.58,34.52,34.57,362011.0,34.0576,34.0675,34.0083,34.0576,362011.0
2024-07-30 13:00:00,34.57,34.61,34.54,34.61,101545.0,34.0576,34.097,34.028,34.097,101545.0
2024-07-30 13:10:00,34.61,34.64,34.57,34.64,186174.0,34.097,34.1266,34.0576,34.1266,186174.0
2024-07-30 13:20:00,34.64,34.69,34.63,34.64,53316.0,34.1266,34.1758,34.1167,34.1266,53316.0
2024-07-30 13:30:00,34.64,34.72,34.63,34.71,52557.0,34.1266,34.2054,34.1167,34.1955,52557.0
2024-07-30 13:40:00,34.7,34.71,34.66,34.66,65898.0,34.1857,34.1955,34.1463,34.1463,65898.0
2024-07-30 13:50:00,34.66,34.67,34.63,34.64,74034.0,34.1463,34.1561,34.1167,34.1266,74034.0
2024-07-30 14:00:00,34.64,34.67,34.62,34.66,126984.0,34.1266,34.1561,34.1069,34.1463,126984.0
2024-07-30 14:10:00,34.66,34.67,34.63,34.66,66924.0,34.1463,34.1561,34.1167,34.1463,66924.0
2024-07-30 14:20:00,34.66,34.67,34.63,34.66,125850.0,34.1463,34.1561,34.1167,34.1463,125850.0
2024-07-30 14:30:00,34.66,34.67,34.63,34.64,94806.0,34.1463,34.1561,34.1167,34.1266,94806.0
2024-07-30 14:40:00,34.63,34.66,34.61,34.62,82347.0,34.1167,34.1463,34.097,34.1069,82347.0
2024-07-30 14:50:00,34.62,34.64,34.6,34.64,74666.0,34.1069,34.1266,34.0872,34.1266,74666.0
2024-07-30 15:00:00,34.64,34.71,34.63,34.68,138254.0,34.1266,34.1955,34.1167,34.166,138254.0
2024-07-30 15:10:00,34.67,34.76,34.67,34.75,120988.0,34.1561,34.2448,34.1561,34.2349,120988.0
2024-07-30 15:20:00,34.74,34.88,34.74,34.86,420755.0,34.2251,34.363,34.2251,34.3433,420755.0
2024-07-30 15:30:00,34.86,34.95,34.84,34.94,426872.0,34.3433,34.432,34.3236,34.4221,426872.0
2024-07-30 15:40:00,34.94,35.08,34.92,35.07,705904.0,34.4221,34.56,34.4024,34.5502,705904.0
2024-07-30 15:50:00,35.08,35.1,34.97,35.01,2150368.0,34.56,34.5797,34.4517,34.4911,2150368.0
2024-07-31 09:30:00,35.06,35.1,34.78,34.82,411728.0,34.5403,34.5797,34.2645,34.3039,411728.0
2024-07-31 09:40:00,34.82,34.96,34.7,34.86,120856.0,34.3039,34.4418,34.1857,34.3433,120856.0
2024-07-31 09:50:00,34.85,34.89,34.73,34.79,162599.0,34.3334,34.3729,34.2152,34.2743,162599.0
2024-07-31 10:00:00,34.79,34.95,34.77,34.82,139641.0,34.2743,34.432,34.2546,34.3039,139641.0
2024-07-31 10:10:00,34.83,34.99,34.81,34.95,162870.0,34.3137,34.4714,34.294,34.432,162870.0
2024-07-31 10:20:00,34.95,34.99,34.93,34.98,92577.0,34.432,34.4714,34.4123,34.4615,92577.0
2024-07-31 10:30:00,34.97,34.98,34.89,34.95,139721.0,34.4517,34.4615,34.3729,34.432,139721.0
2024-07-31 10:40:00,34.95,35.11,34.94,35.09,197197.0,34.432,34.5896,34.4221,34.5699,197197.0
2024-07-31 10:50:00,35.09,35.09,35.03,35.08,51767.0,34.5699,34.5699,34.5108,34.56,51767.0
2024-07-31 11:00:00,35.08,35.13,35.05,35.07,79829.0,34.56,34.6093,34.5305,34.5502,79829.0
2024-07-31 11:10:00,35.06,35.13,35.01,35.11,53120.0,34.5403,34.6093,34.4911,34.5896,53120.0
2024-07-31 11:20:00,35.11,35.14,35.08,35.1,55347.0,34.5896,34.6192,34.56,34.5797,55347.0
2024-07-31 11:30:00,35.1,35.15,35.09,35.14,89164.0,34.5797,34.629,34.5699,34.6192,89164.0
2024-07-31 11:40:00,35.13,35.14,35.06,35.06,51935.0,34.6093,34.6192,34.5403,34.5403,51935.0
2024-07-31 11:50:00,35.05,35.09,35.03,35.09,43587.0,34.5305,34.5699,34.5108,34.5699,43587.0
2024-07-31 12:00:00,35.09,35.12,35.07,35.12,37203.0,34.5699,34.5994,34.5502,34.5994,37203.0
2024-07-31 12:10:00,35.12,35.12,35.06,35.08,105609.0,34.5994,34.5994,34.5403,34.56,105609.0
2024-07-31 12:20:00,35.08,35.15,35.07,35.14,41577.0,34.56,34.629,34.5502,34.6192,41577.0
2024-07-31 12:30:00,35.14,35.16,35.13,35.14,44182.0,34.6192,34.6389,34.6093,34.6192,44182.0
2024-07-31 12:40:00,35.14,35.16,35.11,35.15,33927.0,34.6192,34.6389,34.5896,34.629,33927.0
2024-07-31 12:50:00,35.15,35.15,35.06,35.07,34834.0,34.629,34.629,34.5403,34.5502,34834.0
2024-07-31 13:00:00,35.06,35.1,35.03,35.07,54042.0,34.5403,34.5797,34.5108,34.5502,54042.0
2024-07-31 13:10:00,35.07,35.11,35.06,35.08,76177.0,34.5502,34.5896,34.5403,34.56,76177.0
2024-07-31 13:20:00,35.07,35.11,35.06,35.09,114822.0,34.5502,34.5896,34.5403,34.5699,114822.0
2024-07-31 13:30:00,35.09,35.1,35.0,35.09,158803.0,34.5699,34.5797,34.4812,34.5699,158803.0
2024-07-31 13:40:00,35.09,35.11,35.05,35.09,65342.0,34.5699,34.5896,34.5305,34.5699,65342.0
2024-07-31 13:50:00,35.09,35.17,35.08,35.15,62893.0,34.5699,34.6487,34.56,34.629,62893.0
2024-07-31 14:00:00,35.16,35.2,35.09,35.17,93106.0,34.6389,34.6783,34.5699,34.6487,93106.0
2024-07-31 14:10:00,35.17,35.23,35.17,35.22,67563.0,34.6487,34.7078,34.6487,34.698,67563.0
2024-07-31 14:20:00,35.22,35.22,35.18,35.21,85129.0,34.698,34.698,34.6586,34.6881,85129.0
2024-07-31 14:30:00,35.21,35.3,35.2,35.3,161644.0,34.6881,34.7768,34.6783,34.7768,161644.0
2024-07-31 14:40:00,35.3,35.38,35.29,35.38,124243.0,34.7768,34.8556,34.7669,34.8556,124243.0
2024-07-31 14:50:00,35.38,35.38,35.31,35.35,112214.0,34.8556,34.8556,34.7866,34.826,112214.0
2024-07-31 15:00:00,35.36,35.37,35.3,35.3,163727.0,34.8359,34.8457,34.7768,34.7768,163727.0
2024-07-31 15:10:00,35.31,35.44,35.3,35.39,452099.0,34.7866,34.9147,34.7768,34.8654,452099.0
2024-07-31 15:20:00,35.37,35.44,35.27,35.27,272024.0,34.8457,34.9147,34.7472,34.7472,272024.0
2024-07-31 15:30:00,35.27,35.28,35.19,35.22,275125.0,34.7472,34.7571,34.6684,34.698,275125.0
2024-07-31 15:40:00,35.22,35.23,35.17,35.2,450034.0,34.698,34.7078,34.6487,34.6783,450034.0
2024-07-31 15:50:00,35.2,35.26,35.08,35.1,1114131.0,34.6783,34.7374,34.56,34.5797,1114131.0
2024-08-01 09:30:00,35.1,35.25,35.08,35.23,126952.0,34.5797,34.7275,34.56,34.7078,126952.0
2024-08-01 09:40:00,35.23,35.23,35.09,35.13,152550.0,34.7078,34.7078,34.5699,34.6093,152550.0
2024-08-01 09:50:00,35.14,35.15,35.05,35.07,90238.0,34.6192,34.629,34.5305,34.5502,90238.0
2024-08-01 10:00:00,35.07,35.08,34.85,34.86,130138.0,34.5502,34.56,34.3334,34.3433,130138.0
2024-08-01 10:10:00,34.87,34.89,34.69,34.73,257621.0,34.3532,34.3729,34.1758,34.2152,257621.0
2024-08-01 10:20:00,34.73,34.74,34.62,34.65,149151.0,34.2152,34.2251,34.1069,34.1364,149151.0
2024-08-01 10:30:00,34.64,34.68,34.56,34.57,138724.0,34.1266,34.166,34.0477,34.0576,138724.0
2024-08-01 10:40:00,34.58,34.59,34.53,34.55,87789.0,34.0675,34.0773,34.0182,34.0379,87789.0
2024-08-01 10:50:00,34.54,34.59,34.48,34.49,203373.0,34.028,34.0773,33.9689,33.9788,203373.0
2024-08-01 11:00:00,34.48,34.51,34.45,34.48,137949.0,33.9689,33.9985,33.9394,33.9689,137949.0
2024-08-01 11:10:00,34.47,34.5,34.4,34.44,225325.0,33.9591,33.9886,33.8901,33.9295,225325.0
2024-08-01 11:20:00,34.44,34.51,34.39,34.46,83015.0,33.9295,33.9985,33.8803,33.9492,83015.0
2024-08-01 11:30:00,34.47,34.57,34.46,34.51,96306.0,33.9591,34.0576,33.9492,33.9985,96306.0
2024-08-01 11:40:00,34.51,34.52,34.47,34.48,105128.0,33.9985,34.0083,33.9591,33.9689,105128.0
2024-08-01 11:50:00,34.48,34.5,34.46,34.48,70242.0,33.9689,33.9886,33.9492,33.9689,70242.0
2024-08-01 12:00:00,34.47,34.51,34.43,34.49,109443.0,33.9591,33.9985,33.9197,33.9788,109443.0
2024-08-01 12:10:00,34.48,34.55,34.43,34.5,78138.0,33.9689,34.0379,33.9197,33.9886,78138.0
2024-08-01 12:20:00,34.51,34.56,34.42,34.56,68578.0,33.9985,34.0477,33.9098,34.0477,68578.0
2024-08-01 12:30:00,34.56,34.59,34.54,34.56,61002.0,34.0477,34.0773,34.028,34.0477,61002.0
2024-08-01 12:40:00,34.57,34.6,34.56,34.57,63383.0,34.0576,34.0872,34.0477,34.0576,63383.0
2024-08-01 12:50:00,34.57,34.58,34.52,34.56,48964.0,34.0576,34.0675,34.0083,34.0477,48964.0
2024-08-01 13:00:00,34.57,34.58,34.53,34.56,58516.0,34.0576,34.0675,34.0182,34.0477,58516.0
2024-08-01 13:10:00,34.55,34.59,34.53,34.54,65473.0,34.0379,34.0773,34.0182,34.028,65473.0
2024-08-01 13:20:00,34.54,34.59,34.52,34.58,97267.0,34.028,34.0773,34.0083,34.0675,97267.0
2024-08-01 13:30:00,34.58,34.59,34.5,34.56,75763.0,34.0675,34.0773,33.9886,34.0477,75763.0
2024-08-01 13:40:00,34.56,34.6,34.54,34.58,161454.0,34.0477,34.0872,34.028,34.0675,161454.0
2024-08-01 13:50:00,34.59,34.59,34.53,34.57,100953.0,34.0773,34.0773,34.0182,34.0576,100953.0
2024-08-01 14:00:00,34.57,34.57,34.48,34.54,65290.0,34.0576,34.0576,33.9689,34.028,65290.0
2024-08-01 14:10:00,34.54,34.64,34.53,34.63,164884.0,34.028,34.1266,34.0182,34.1167,164884.0
2024-08-01 14:20:00,34.63,34.65,34.6,34.62,213337.0,34.1167,34.1364,34.0872,34.1069,213337.0
2024-08-01 14:30:00,34.62,34.64,34.59,34.62,126290.0,34.1069,34.1266,34.0773,34.1069,126290.0
2024-08-01 14:40:00,34.63,34.65,34.6,34.62,110128.0,34.1167,34.1364,34.0872,34.1069,110128.0
2024-08-01 14:50:00,34.62,34.68,34.6,34.65,125165.0,34.1069,34.166,34.0872,34.1364,125165.0
2024-08-01 15:00:00,34.65,34.65,34.6,34.63,122868.0,34.1364,34.1364,34.0872,34.1167,122868.0
2024-08-01 15:10:00,34.62,34.68,34.61,34.66,190777.0,34.1069,34.166,34.097,34.1463,190777.0
2024-08-01 15:20:00,34.66,34.68,34.63,34.63,241731.0,34.1463,34.166,34.1167,34.1167,241731.0
2024-08-01 15:30:00,34.64,34.72,34.63,34.72,364775.0,34.1266,34.2054,34.1167,34.2054,364775.0
2024-08-01 15:40:00,34.72,34.73,34.65,34.71,404791.0,34.2054,34.2152,34.1364,34.1955,404791.0
2024-08-01 15:50:00,34.71,34.77,34.63,34.77,1069176.0,34.1955,34.2546,34.1167,34.2546,1069176.0
2024-08-02 09:30:00,34.72,34.85,33.98,34.02,400528.0,34.2054,34.3334,33.4763,33.5158,400528.0
2024-08-02 09:40:00,34.03,34.06,33.78,33.96,371092.0,33.5256,33.5552,33.2793,33.4566,371092.0
2024-08-02 09:50:00,33.96,34.18,33.84,33.85,574815.0,33.4566,33.6734,33.3384,33.3483,574815.0
2024-08-02 10:00:00,33.85,33.93,33.78,33.86,376106.0,33.3483,33.4271,33.2793,33.3581,376106.0
2024-08-02 10:10:00,33.86,33.9,33.77,33.77,249252.0,33.3581,33.3975,33.2695,33.2695,249252.0
2024-08-02 10:20:00,33.78,33.79,33.66,33.66,225043.0,33.2793,33.2892,33.1611,33.1611,225043.0
2024-08-02 10:30:00,33.66,33.75,33.63,33.73,200669.0,33.1611,33.2498,33.1315,33.23,200669.0
2024-08-02 10:40:00,33.73,33.75,33.57,33.62,200909.0,33.23,33.2498,33.0724,33.1217,200909.0
2024-08-02 10:50:00,33.62,33.67,33.56,33.63,153461.0,33.1217,33.1709,33.0626,33.1315,153461.0
2024-08-02 11:00:00,33.63,33.64,33.49,33.54,115701.0,33.1315,33.1414,32.9936,33.0429,115701.0
2024-08-02 11:10:00,33.54,33.67,33.51,33.66,203577.0,33.0429,33.1709,33.0133,33.1611,203577.0
2024-08-02 11:20:00,33.66,33.71,33.58,33.64,312141.0,33.1611,33.2103,33.0823,33.1414,312141.0
2024-08-02 11:30:00,33.64,33.78,33.6,33.76,112951.0,33.1414,33.2793,33.102,33.2596,112951.0
2024-08-02 11:40:00,33.75,33.82,33.72,33.81,112912.0,33.2498,33.3187,33.2202,33.3089,112912.0
2024-08-02 11:50:00,33.82,33.83,33.76,33.79,94184.0,33.3187,33.3286,33.2596,33.2892,94184.0
2024-08-02 12:00:00,33.8,33.96,33.76,33.95,119930.0,33.299,33.4566,33.2596,33.4468,119930.0
2024-08-02 12:10:00,33.94,34.0,33.9,34.0,137599.0,33.4369,33.496,33.3975,33.496,137599.0
2024-08-02 12:20:00,34.0,34.05,33.98,34.05,173498.0,33.496,33.5453,33.4763,33.5453,173498.0
2024-08-02 12:30:00,34.04,34.07,33.99,34.02,139063.0,33.5355,33.565,33.4862,33.5158,139063.0
2024-08-02 12:40:00,34.02,34.02,33.9,33.9,152387.0,33.5158,33.5158,33.3975,33.3975,152387.0
2024-08-02 12:50:00,33.91,33.91,33.84,33.84,157594.0,33.4074,33.4074,33.3384,33.3384,157594.0
2024-08-02 13:00:00,33.84,33.86,33.76,33.79,171121.0,33.3384,33.3581,33.2596,33.2892,171121.0
2024-08-02 13:10:00,33.79,33.8,33.74,33.75,84764.0,33.2892,33.299,33.2399,33.2498,84764.0
2024-08-02 13:20:00,33.75,33.81,33.72,33.8,117533.0,33.2498,33.3089,33.2202,33.299,117533.0
2024-08-02 13:30:00,33.8,33.84,33.78,33.83,102460.0,33.299,33.3384,33.2793,33.3286,102460.0
2024-08-02 13:40:00,33.83,33.83,33.75,33.8,134219.0,33.3286,33.3286,33.2498,33.299,134219.0
2024-08-02 13:50:00,33.8,33.81,33.75,33.79,151819.0,33.299,33.3089,33.2498,33.2892,151819.0
2024-08-02 14:00:00,33.8,33.8,33.75,33.79,104446.0,33.299,33.299,33.2498,33.2892,104446.0
2024-08-02 14:10:00,33.79,33.82,33.78,33.8,160768.0,33.2892,33.3187,33.2793,33.299,160768.0
2024-08-02 14:20:00,33.8,33.93,33.8,33.93,260953.0,33.299,33.4271,33.299,33.4271,260953.0
2024-08-02 14:30:00,33.93,33.97,33.85,33.89,152653.0,33.4271,33.4665,33.3483,33.3877,152653.0
2024-08-02 14:40:00,33.89,33.93,33.88,33.89,155374.0,33.3877,33.4271,33.3778,33.3877,155374.0
2024-08-02 14:50:00,33.89,33.94,33.87,33.92,136594.0,33.3877,33.4369,33.368,33.4172,136594.0
2024-08-02 15:00:00,33.93,33.99,33.92,33.95,217100.0,33.4271,33.4862,33.4172,33.4468,217100.0
2024-08-02 15:10:00,33.94,33.95,33.88,33.93,232438.0,33.4369,33.4468,33.3778,33.4271,232438.0
2024-08-02 15:20:00,33.93,33.95,33.89,33.93,391115.0,33.4271,33.4468,33.3877,33.4271,391115.0
2024-08-02 15:30:00,33.94,33.98,33.89,33.89,154926.0,33.4369,33.4763,33.3877,33.3877,154926.0
2024-08-02 15:40:00,33.9,34.01,33.88,33.97,273374.0,33.3975,33.5059,33.3778,33.4665,273374.0
2024-08-02 15:50:00,33.97,34.11,33.97,34.05,1056837.0,33.4665,33.6044,33.4665,33.5453,1056837.0
2024-08-05 09:30:00,34.42,34.43,33.02,33.29,783878.0,33.9098,33.9197,32.5306,32.7966,783878.0
2024-08-05 09:40:00,33.26,33.3,32.77,32.81,486401.0,32.767,32.8064,32.2843,32.3237,486401.0
2024-08-05 09:50:00,32.81,33.05,32.76,32.81,442062.0,32.3237,32.5601,32.2744,32.3237,442062.0
2024-08-05 10:00:00,32.82,33.3,32.81,33.18,364903.0,32.3335,32.8064,32.3237,32.6882,364903.0
2024-08-05 10:10:00,33.18,33.3,33.09,33.25,322969.0,32.6882,32.8064,32.5995,32.7572,322969.0
2024-08-05 10:20:00,33.25,33.32,33.15,33.19,255324.0,32.7572,32.8261,32.6586,32.6981,255324.0
2024-08-05 10:30:00,33.19,33.31,33.09,33.15,399476.0,32.6981,32.8163,32.5995,32.6586,399476.0
2024-08-05 10:40:00,33.15,33.18,33.01,33.03,205533.0,32.6586,32.6882,32.5207,32.5404,205533.0
2024-08-05 10:50:00,33.04,33.22,32.99,33.07,261106.0,32.5503,32.7276,32.501,32.5798,261106.0
2024-08-05 11:00:00,33.07,33.26,33.01,33.23,229704.0,32.5798,32.767,32.5207,32.7375,229704.0
2024-08-05 11:10:00,33.23,33.29,33.09,33.12,173442.0,32.7375,32.7966,32.5995,32.6291,173442.0
2024-08-05 11:20:00,33.11,33.15,33.05,33.05,231316.0,32.6192,32.6586,32.5601,32.5601,231316.0
2024-08-05 11:30:00,33.05,33.26,33.04,33.19,161544.0,32.5601,32.767,32.5503,32.6981,161544.0
2024-08-05 11:40:00,33.18,33.21,33.13,33.2,214049.0,32.6882,32.7178,32.6389,32.7079,214049.0
2024-08-05 11:50:00,33.2,33.32,33.19,33.32,173574.0,32.7079,32.8261,32.6981,32.8261,173574.0
2024-08-05 12:00:00,33.32,33.39,33.27,33.36,233333.0,32.8261,32.8951,32.7769,32.8655,233333.0
2024-08-05 12:10:00,33.36,33.37,33.3,33.37,185231.0,32.8655,32.8754,32.8064,32.8754,185231.0
2024-08-05 12:20:00,33.37,33.48,33.33,33.41,191915.0,32.8754,32.9838,32.836,32.9148,191915.0
2024-08-05 12:30:00,33.4,33.44,33.26,33.27,231468.0,32.9049,32.9443,32.767,32.7769,231468.0
2024-08-05 12:40:00,33.27,33.3,33.14,33.18,160979.0,32.7769,32.8064,32.6488,32.6882,160979.0
2024-08-05 12:50:00,33.18,33.2,33.08,33.16,121198.0,32.6882,32.7079,32.5897,32.6685,121198.0
2024-08-05 13:00:00,33.16,33.18,33.05,33.08,122016.0,32.6685,32.6882,32.5601,32.5897,122016.0
2024-08-05 13:10:00,33.08,33.14,33.05,33.09,89022.0,32.5897,32.6488,32.5601,32.5995,89022.0
2024-08-05 13:20:00,33.08,33.17,33.07,33.12,111104.0,32.5897,32.6784,32.5798,32.6291,111104.0
2024-08-05 13:30:00,33.13,33.18,33.09,33.18,246595.0,32.6389,32.6882,32.5995,32.6882,246595.0
2024-08-05 13:40:00,33.18,33.21,33.14,33.16,222047.0,32.6882,32.7178,32.6488,32.6685,222047.0
2024-08-05 13:50:00,33.16,33.21,33.09,33.11,198253.0,32.6685,32.7178,32.5995,32.6192,198253.0
2024-08-05 14:00:00,33.11,33.14,33.05,33.14,118902.0,32.6192,32.6488,32.5601,32.6488,118902.0
2024-08-05 14:10:00,33.13,33.22,33.1,33.18,243172.0,32.6389,32.7276,32.6094,32.6882,243172.0
2024-08-05 14:20:00,33.19,33.24,33.17,33.23,243409.0,32.6981,32.7473,32.6784,32.7375,243409.0
2024-08-05 14:30:00,33.23,33.29,33.18,33.23,201685.0,32.7375,32.7966,32.6882,32.7375,201685.0
2024-08-05 14:40:00,33.23,33.27,33.18,33.23,215747.0,32.7375,32.7769,32.6882,32.7375,215747.0
2024-08-05 14:50:00,33.24,33.26,33.23,33.24,164499.0,32.7473,32.767,32.7375,32.7473,164499.0
2024-08-05 15:00:00,33.25,33.31,33.22,33.23,263152.0,32.7572,32.8163,32.7276,32.7375,263152.0
2024-08-05 15:10:00,33.23,33.25,33.11,33.16,396171.0,32.7375,32.7572,32.6192,32.6685,396171.0
2024-08-05 15:20:00,33.16,33.19,32.98,33.05,744979.0,32.6685,32.6981,32.4912,32.5601,744979.0
2024-08-05 15:30:00,33.05,33.08,32.91,32.92,686586.0,32.5601,32.5897,32.4222,32.4321,686586.0
2024-08-05 15:40:00,32.91,32.92,32.81,32.84,688294.0,32.4222,32.4321,32.3237,32.3532,688294.0
2024-08-05 15:50:00,32.83,33.12,32.82,33.0,2100313.0,32.3434,32.6291,32.3335,32.5109,2100313.0
2024-08-06 09:30:00,32.2,34.5,32.12,34.41,1260190.0,31.7227,33.9886,31.6439,33.9,1260190.0
2024-08-06 09:40:00,34.4,34.47,34.0,34.27,445795.0,33.8901,33.9591,33.496,33.762,445795.0
2024-08-06 09:50:00,34.27,34.47,34.12,34.2,648196.0,33.762,33.9591,33.6143,33.6931,648196.0
2024-08-06 10:00:00,34.19,34.42,34.11,34.36,372704.0,33.6832,33.9098,33.6044,33.8507,372704.0
2024-08-06 10:10:00,34.36,34.41,34.24,34.35,258482.0,33.8507,33.9,33.7325,33.8409,258482.0
2024-08-06 10:20:00,34.34,34.46,34.25,34.28,304542.0,33.831,33.9492,33.7423,33.7719,304542.0
2024-08-06 10:30:00,34.27,34.36,34.15,34.19,237672.0,33.762,33.8507,33.6438,33.6832,237672.0
2024-08-06 10:40:00,34.19,34.31,34.18,34.29,176064.0,33.6832,33.8015,33.6734,33.7817,176064.0
2024-08-06 10:50:00,34.28,34.28,34.15,34.25,231241.0,33.7719,33.7719,33.6438,33.7423,231241.0
2024-08-06 11:00:00,34.25,34.29,34.09,34.1,233909.0,33.7423,33.7817,33.5847,33.5946,233909.0
2024-08-06 11:10:00,34.1,34.12,33.98,34.0,187296.0,33.5946,33.6143,33.4763,33.496,187296.0
2024-08-06 11:20:00,34.0,34.14,33.97,34.07,240703.0,33.496,33.634,33.4665,33.565,240703.0
2024-08-06 11:30:00,34.05,34.12,33.97,34.08,115816.0,33.5453,33.6143,33.4665,33.5749,115816.0
2024-08-06 11:40:00,34.08,34.13,34.0,34.12,133363.0,33.5749,33.6241,33.496,33.6143,133363.0
2024-08-06 11:50:00,34.13,34.23,34.12,34.22,97734.0,33.6241,33.7226,33.6143,33.7128,97734.0
2024-08-06 12:00:00,34.22,34.37,34.21,34.3,144600.0,33.7128,33.8606,33.7029,33.7916,144600.0
2024-08-06 12:10:00,34.3,34.34,34.25,34.25,92710.0,33.7916,33.831,33.7423,33.7423,92710.0
2024-08-06 12:20:00,34.25,34.34,34.16,34.27,143619.0,33.7423,33.831,33.6537,33.762,143619.0
2024-08-06 12:30:00,34.27,34.28,34.14,34.28,171458.0,33.762,33.7719,33.634,33.7719,171458.0
2024-08-06 12:40:00,34.27,34.34,34.27,34.33,177535.0,33.762,33.831,33.762,33.8212,177535.0
2024-08-06 12:50:00,34.33,34.43,34.32,34.4,180009.0,33.8212,33.9197,33.8113,33.8901,180009.0
2024-08-06 13:00:00,34.39,34.43,34.31,34.34,96493.0,33.8803,33.9197,33.8015,33.831,96493.0
2024-08-06 13:10:00,34.34,34.39,34.34,34.34,68150.0,33.831,33.8803,33.831,33.831,68150.0
2024-08-06 13:20:00,34.34,34.34,34.24,34.31,93038.0,33.831,33.831,33.7325,33.8015,93038.0
2024-08-06 13:30:00,34.32,34.39,34.32,34.37,84235.0,33.8113,33.8803,33.8113,33.8606,84235.0
2024-08-06 13:40:00,34.37,34.41,34.33,34.39,66150.0,33.8606,33.9,33.8212,33.8803,66150.0
2024-08-06 13:50:00,34.38,34.41,34.31,34.32,82549.0,33.8704,33.9,33.8015,33.8113,82549.0
2024-08-06 14:00:00,34.32,34.33,34.22,34.22,92030.0,33.8113,33.8212,33.7128,33.7128,92030.0
2024-08-06 14:10:00,34.23,34.28,34.22,34.27,104356.0,33.7226,33.7719,33.7128,33.762,104356.0
2024-08-06 14:20:00,34.28,34.34,34.27,34.3,94343.0,33.7719,33.831,33.762,33.7916,94343.0
2024-08-06 14:30:00,34.3,34.38,34.26,34.37,108010.0,33.7916,33.8704,33.7522,33.8606,108010.0
2024-08-06 14:40:00,34.37,34.37,34.25,34.28,82620.0,33.8606,33.8606,33.7423,33.7719,82620.0
2024-08-06 14:50:00,34.27,34.31,34.15,34.16,130200.0,33.762,33.8015,33.6438,33.6537,130200.0
2024-08-06 15:00:00,34.16,34.17,34.09,34.15,205696.0,33.6537,33.6635,33.5847,33.6438,205696.0
2024-08-06 15:10:00,34.14,34.14,34.02,34.03,181531.0,33.634,33.634,33.5158,33.5256,181531.0
2024-08-06 15:20:00,34.04,34.16,34.02,34.13,210025.0,33.5355,33.6537,33.5158,33.6241,210025.0
2024-08-06 15:30:00,34.13,34.17,34.1,34.14,179233.0,33.6241,33.6635,33.5946,33.634,179233.0
2024-08-06 15:40:00,34.14,34.14,33.97,33.98,271965.0,33.634,33.634,33.4665,33.4763,271965.0
2024-08-06 15:50:00,33.98,34.0,33.82,33.86,1495102.0,33.4763,33.496,33.3187,33.3581,1495102.0
2024-08-07 09:30:00,33.84,34.1,33.81,34.05,249856.0,33.3384,33.5946,33.3089,33.5453,249856.0
2024-08-07 09:40:00,34.05,34.33,34.03,34.2,155298.0,33.5453,33.8212,33.5256,33.6931,155298.0
2024-08-07 09:50:00,34.2,34.36,34.19,34.35,113122.0,33.6931,33.8507,33.6832,33.8409,113122.0
2024-08-07 10:00:00,34.36,34.44,34.3,34.41,174341.0,33.8507,33.9295,33.7916,33.9,174341.0
2024-08-07 10:10:00,34.41,34.44,34.26,34.27,215988.0,33.9,33.9295,33.7522,33.762,215988.0
2024-08-07 10:20:00,34.27,34.43,34.27,34.33,114340.0,33.762,33.9197,33.762,33.8212,114340.0
2024-08-07 10:30:00,34.33,34.34,34.21,34.22,82043.0,33.8212,33.831,33.7029,33.7128,82043.0
2024-08-07 10:40:00,34.21,34.33,34.2,34.29,81301.0,33.7029,33.8212,33.6931,33.7817,81301.0
2024-08-07 10:50:00,34.28,34.33,34.25,34.29,100616.0,33.7719,33.8212,33.7423,33.7817,100616.0
2024-08-07 11:00:00,34.29,34.33,34.22,34.23,108134.0,33.7817,33.8212,33.7128,33.7226,108134.0
2024-08-07 11:10:00,34.23,34.26,34.2,34.2,84951.0,33.7226,33.7522,33.6931,33.6931,84951.0
2024-08-07 11:20:00,34.2,34.26,34.19,34.24,91377.0,33.6931,33.7522,33.6832,33.7325,91377.0
2024-08-07 11:30:00,34.25,34.28,34.21,34.26,70325.0,33.7423,33.7719,33.7029,33.7522,70325.0
2024-08-07 11:40:00,34.26,34.29,34.19,34.23,122185.0,33.7522,33.7817,33.6832,33.7226,122185.0
2024-08-07 11:50:00,34.25,34.3,34.24,34.25,84671.0,33.7423,33.7916,33.7325,33.7423,84671.0
2024-08-07 12:00:00,34.26,34.28,34.18,34.21,151165.0,33.7522,33.7719,33.6734,33.7029,151165.0
2024-08-07 12:10:00,34.2,34.29,34.2,34.26,117126.0,33.6931,33.7817,33.6931,33.7522,117126.0
2024-08-07 12:20:00,34.26,34.28,34.21,34.26,76172.0,33.7522,33.7719,33.7029,33.7522,76172.0
2024-08-07 12:30:00,34.27,34.27,34.21,34.25,63063.0,33.762,33.762,33.7029,33.7423,63063.0
2024-08-07 12:40:00,34.25,34.26,34.18,34.19,112265.0,33.7423,33.7522,33.6734,33.6832,112265.0
2024-08-07 12:50:00,34.19,34.19,34.06,34.07,114697.0,33.6832,33.6832,33.5552,33.565,114697.0
2024-08-07 13:00:00,34.06,34.08,34.02,34.02,63843.0,33.5552,33.5749,33.5158,33.5158,63843.0
2024-08-07 13:10:00,34.03,34.06,33.97,34.0,65483.0,33.5256,33.5552,33.4665,33.496,65483.0
2024-08-07 13:20:00,34.0,34.13,34.0,34.11,88392.0,33.496,33.6241,33.496,33.6044,88392.0
2024-08-07 13:30:00,34.11,34.2,34.1,34.15,162795.0,33.6044,33.6931,33.5946,33.6438,162795.0
2024-08-07 13:40:00,34.16,34.16,33.94,33.96,90824.0,33.6537,33.6537,33.4369,33.4566,90824.0
2024-08-07 13:50:00,33.96,33.97,33.91,33.95,64997.0,33.4566,33.4665,33.4074,33.4468,64997.0
2024-08-07 14:00:00,33.94,33.94,33.82,33.88,176516.0,33.4369,33.4369,33.3187,33.3778,176516.0
2024-08-07 14:10:00,33.89,33.91,33.8,33.89,168645.0,33.3877,33.4074,33.299,33.3877,168645.0
2024-08-07 14:20:00,33.89,33.93,33.85,33.91,88997.0,33.3877,33.4271,33.3483,33.4074,88997.0
2024-08-07 14:30:00,33.91,33.92,33.87,33.9,88793.0,33.4074,33.4172,33.368,33.3975,88793.0
2024-08-07 14:40:00,33.9,33.94,33.85,33.88,110279.0,33.3975,33.4369,33.3483,33.3778,110279.0
2024-08-07 14:50:00,33.88,33.89,33.83,33.84,121423.0,33.3778,33.3877,33.3286,33.3384,121423.0
2024-08-07 15:00:00,33.84,33.92,33.84,33.91,257037.0,33.3384,33.4172,33.3384,33.4074,257037.0
2024-08-07 15:10:00,33.91,34.09,33.91,34.04,607051.0,33.4074,33.5847,33.4074,33.5355,607051.0
2024-08-07 15:20:00,34.04,34.09,33.98,34.02,234976.0,33.5355,33.5847,33.4763,33.5158,234976.0
2024-08-07 15:30:00,34.02,34.08,33.99,34.02,227850.0,33.5158,33.5749,33.4862,33.5158,227850.0
2024-08-07 15:40:00,34.01,34.02,33.89,33.97,267266.0,33.5059,33.5158,33.3877,33.4665,267266.0
2024-08-07 15:50:00,33.96,33.98,33.6,33.62,1429978.0,33.4566,33.4763,33.102,33.1217,1429978.0
2024-08-08 09:30:00,33.71,34.06,33.62,34.05,208727.0,33.2103,33.5552,33.1217,33.5453,208727.0
2024-08-08 09:40:00,34.04,34.24,34.01,34.09,200921.0,33.5355,33.7325,33.5059,33.5847,200921.0
2024-08-08 09:50:00,34.08,34.23,33.96,34.14,196365.0,33.5749,33.7226,33.4566,33.634,196365.0
2024-08-08 10:00:00,34.14,34.29,34.13,34.18,141347.0,33.634,33.7817,33.6241,33.6734,141347.0
2024-08-08 10:10:00,34.19,34.27,34.17,34.27,227604.0,33.6832,33.762,33.6635,33.762,227604.0
2024-08-08 10:20:00,34.26,34.34,34.2,34.33,123462.0,33.7522,33.831,33.6931,33.8212,123462.0
2024-08-08 10:30:00,34.34,34.36,34.27,34.35,112859.0,33.831,33.8507,33.762,33.8409,112859.0
2024-08-08 10:40:00,34.34,34.35,34.2,34.27,127122.0,33.831,33.8409,33.6931,33.762,127122.0
2024-08-08 10:50:00,34.27,34.27,34.2,34.23,81660.0,33.762,33.762,33.6931,33.7226,81660.0
2024-08-08 11:00:00,34.24,34.26,34.2,34.23,97399.0,33.7325,33.7522,33.6931,33.7226,97399.0
2024-08-08 11:10:00,34.23,34.27,34.2,34.2,96152.0,33.7226,33.762,33.6931,33.6931,96152.0
2024-08-08 11:20:00,34.21,34.32,34.2,34.26,83071.0,33.7029,33.8113,33.6931,33.7522,83071.0
2024-08-08 11:30:00,34.25,34.27,34.23,34.25,120673.0,33.7423,33.762,33.7226,33.7423,120673.0
2024-08-08 11:40:00,34.25,34.25,34.19,34.21,103454.0,33.7423,33.7423,33.6832,33.7029,103454.0
2024-08-08 11:50:00,34.21,34.26,34.2,34.26,75709.0,33.7029,33.7522,33.6931,33.7522,75709.0
2024-08-08 12:00:00,34.26,34.26,34.18,34.21,341556.0,33.7522,33.7522,33.6734,33.7029,341556.0
2024-08-08 12:10:00,34.2,34.26,34.16,34.26,200088.0,33.6931,33.7522,33.6537,33.7522,200088.0
2024-08-08 12:20:00,34.26,34.27,34.18,34.2,71547.0,33.7522,33.762,33.6734,33.6931,71547.0
2024-08-08 12:30:00,34.19,34.19,34.07,34.08,103128.0,33.6832,33.6832,33.565,33.5749,103128.0
2024-08-08 12:40:00,34.08,34.21,34.07,34.21,69784.0,33.5749,33.7029,33.565,33.7029,69784.0
2024-08-08 12:50:00,34.2,34.21,34.16,34.18,73294.0,33.6931,33.7029,33.6537,33.6734,73294.0
2024-08-08 13:00:00,34.17,34.24,34.12,34.22,131490.0,33.6635,33.7325,33.6143,33.7128,131490.0
2024-08-08 13:10:00,34.22,34.27,34.21,34.26,58470.0,33.7128,33.762,33.7029,33.7522,58470.0
2024-08-08 13:20:00,34.26,34.35,34.23,34.34,78203.0,33.7522,33.8409,33.7226,33.831,78203.0
2024-08-08 13:30:00,34.34,34.38,34.33,34.36,125415.0,33.831,33.8704,33.8212,33.8507,125415.0
2024-08-08 13:40:00,34.35,34.38,34.31,34.33,140705.0,33.8409,33.8704,33.8015,33.8212,140705.0
2024-08-08 13:50:00,34.32,34.34,34.26,34.3,115029.0,33.8113,33.831,33.7522,33.7916,115029.0
2024-08-08 14:00:00,34.29,34.3,34.26,34.3,52092.0,33.7817,33.7916,33.7522,33.7916,52092.0
2024-08-08 14:10:00,34.3,34.3,34.22,34.25,115431.0,33.7916,33.7916,33.7128,33.7423,115431.0
2024-08-08 14:20:00,34.26,34.26,34.18,34.22,71262.0,33.7522,33.7522,33.6734,33.7128,71262.0
2024-08-08 14:30:00,34.22,34.26,34.17,34.18,83708.0,33.7128,33.7522,33.6635,33.6734,83708.0
2024-08-08 14:40:00,34.18,34.21,34.15,34.2,82509.0,33.6734,33.7029,33.6438,33.6931,82509.0
2024-08-08 14:50:00,34.2,34.22,34.16,34.16,84192.0,33.6931,33.7128,33.6537,33.6537,84192.0
2024-08-08 15:00:00,34.16,34.18,34.1,34.16,168325.0,33.6537,33.6734,33.5946,33.6537,168325.0
2024-08-08 15:10:00,34.16,34.17,34.13,34.15,107653.0,33.6537,33.6635,33.6241,33.6438,107653.0
2024-08-08 15:20:00,34.15,34.21,34.12,34.14,171240.0,33.6438,33.7029,33.6143,33.634,171240.0
2024-08-08 15:30:00,34.14,34.15,34.06,34.12,153445.0,33.634,33.6438,33.5552,33.6143,153445.0
2024-08-08 15:40:00,34.12,34.22,34.11,34.19,177291.0,33.6143,33.7128,33.6044,33.6832,177291.0
2024-08-08 15:50:00,34.19,34.28,34.14,34.24,963383.0,33.6832,33.7719,33.634,33.7325,963383.0
2024-08-09 09:30:00,34.11,34.12,33.84,33.84,221353.0,33.6044,33.6143,33.3384,33.3384,221353.0
2024-08-09 09:40:00,33.83,33.91,33.72,33.84,99562.0,33.3286,33.4074,33.2202,33.3384,99562.0
2024-08-09 09:50:00,33.84,33.91,33.74,33.87,129968.0,33.3384,33.4074,33.2399,33.368,129968.0
2024-08-09 10:00:00,33.87,33.92,33.79,33.82,318725.0,33.368,33.4172,33.2892,33.3187,318725.0
2024-08-09 10:10:00,33.82,33.85,33.72,33.75,107368.0,33.3187,33.3483,33.2202,33.2498,107368.0
2024-08-09 10:20:00,33.76,33.88,33.73,33.84,79569.0,33.2596,33.3778,33.23,33.3384,79569.0
2024-08-09 10:30:00,33.84,33.9,33.82,33.89,92647.0,33.3384,33.3975,33.3187,33.3877,92647.0
2024-08-09 10:40:00,33.9,33.94,33.84,33.87,78724.0,33.3975,33.4369,33.3384,33.368,78724.0
2024-08-09 10:50:00,33.87,33.99,33.86,33.95,136084.0,33.368,33.4862,33.3581,33.4468,136084.0
2024-08-09 11:00:00,33.96,34.01,33.92,34.0,112021.0,33.4566,33.5059,33.4172,33.496,112021.0
2024-08-09 11:10:00,34.0,34.02,33.97,34.0,110928.0,33.496,33.5158,33.4665,33.496,110928.0
2024-08-09 11:20:00,34.0,34.03,33.96,33.97,214961.0,33.496,33.5256,33.4566,33.4665,214961.0
2024-08-09 11:30:00,33.97,33.97,33.94,33.96,65720.0,33.4665,33.4665,33.4369,33.4566,65720.0
2024-08-09 11:40:00,33.97,34.05,33.97,34.02,99496.0,33.4665,33.5453,33.4665,33.5158,99496.0
2024-08-09 11:50:00,34.02,34.03,33.96,33.97,93586.0,33.5158,33.5256,33.4566,33.4665,93586.0
2024-08-09 12:00:00,33.98,34.0,33.97,33.98,60130.0,33.4763,33.496,33.4665,33.4763,60130.0
2024-08-09 12:10:00,33.98,34.0,33.96,33.97,82342.0,33.4763,33.496,33.4566,33.4665,82342.0
2024-08-09 12:20:00,33.97,34.02,33.96,34.02,58747.0,33.4665,33.5158,33.4566,33.5158,58747.0
2024-08-09 12:30:00,34.02,34.04,34.01,34.02,49641.0,33.5158,33.5355,33.5059,33.5158,49641.0
2024-08-09 12:40:00,34.02,34.03,34.0,34.03,70436.0,33.5158,33.5256,33.496,33.5256,70436.0
2024-08-09 12:50:00,34.03,34.1,34.0,34.09,83834.0,33.5256,33.5946,33.496,33.5847,83834.0
2024-08-09 13:00:00,34.09,34.14,34.08,34.14,92811.0,33.5847,33.634,33.5749,33.634,92811.0
2024-08-09 13:10:00,34.15,34.23,34.14,34.22,110998.0,33.6438,33.7226,33.634,33.7128,110998.0
2024-08-09 13:20:00,34.22,34.28,34.22,34.28,95828.0,33.7128,33.7719,33.7128,33.7719,95828.0
2024-08-09 13:30:00,34.29,34.31,34.24,34.29,86481.0,33.7817,33.8015,33.7325,33.7817,86481.0
2024-08-09 13:40:00,34.29,34.29,34.23,34.23,61937.0,33.7817,33.7817,33.7226,33.7226,61937.0
2024-08-09 13:50:00,34.24,34.27,34.17,34.18,146679.0,33.7325,33.762,33.6635,33.6734,146679.0
2024-08-09 14:00:00,34.18,34.2,34.12,34.17,106782.0,33.6734,33.6931,33.6143,33.6635,106782.0
2024-08-09 14:10:00,34.17,34.18,34.08,34.1,113636.0,33.6635,33.6734,33.5749,33.5946,113636.0
2024-08-09 14:20:00,34.1,34.1,34.05,34.09,128113.0,33.5946,33.5946,33.5453,33.5847,128113.0
2024-08-09 14:30:00,34.09,34.1,34.05,34.1,122790.0,33.5847,33.5946,33.5453,33.5946,122790.0
2024-08-09 14:40:00,34.09,34.12,34.06,34.08,156473.0,33.5847,33.6143,33.5552,33.5749,156473.0
2024-08-09 14:50:00,34.09,34.12,34.07,34.1,147999.0,33.5847,33.6143,33.565,33.5946,147999.0
2024-08-09 15:00:00,34.09,34.1,34.04,34.08,99609.0,33.5847,33.5946,33.5355,33.5749,99609.0
2024-08-09 15:10:00,34.07,34.1,34.05,34.08,127634.0,33.565,33.5946,33.5453,33.5749,127634.0
2024-08-09 15:20:00,34.08,34.12,34.07,34.08,210742.0,33.5749,33.6143,33.565,33.5749,210742.0
2024-08-09 15:30:00,34.08,34.08,34.0,34.01,236527.0,33.5749,33.5749,33.496,33.5059,236527.0
2024-08-09 15:40:00,34.01,34.01,33.95,33.98,204377.0,33.5059,33.5059,33.4468,33.4763,204377.0
2024-08-09 15:50:00,33.98,34.04,33.9,34.02,910784.0,33.4763,33.5355,33.3975,33.5158,910784.0
2024-08-12 09:30:00,34.04,34.12,33.82,33.82,126055.0,33.5355,33.6143,33.3187,33.3187,126055.0
2024-08-12 09:40:00,33.83,33.9,33.73,33.76,96234.0,33.3286,33.3975,33.23,33.2596,96234.0
2024-08-12 09:50:00,33.76,33.77,33.61,33.66,153433.0,33.2596,33.2695,33.1118,33.1611,153433.0
2024-08-12 10:00:00,33.65,33.69,33.62,33.65,112924.0,33.1512,33.1906,33.1217,33.1512,112924.0
2024-08-12 10:10:00,33.64,33.74,33.63,33.7,150352.0,33.1414,33.2399,33.1315,33.2005,150352.0
2024-08-12 10:20:00,33.7,33.72,33.65,33.69,389749.0,33.2005,33.2202,33.1512,33.1906,389749.0
2024-08-12 10:30:00,33.69,33.72,33.65,33.7,86208.0,33.1906,33.2202,33.1512,33.2005,86208.0
2024-08-12 10:40:00,33.7,33.72,33.67,33.68,172117.0,33.2005,33.2202,33.1709,33.1808,172117.0
2024-08-12 10:50:00,33.69,33.7,33.65,33.68,174680.0,33.1906,33.2005,33.1512,33.1808,174680.0
2024-08-12 11:00:00,33.68,33.71,33.56,33.57,130132.0,33.1808,33.2103,33.0626,33.0724,130132.0
2024-08-12 11:10:00,33.57,33.64,33.57,33.61,75113.0,33.0724,33.1414,33.0724,33.1118,75113.0
2024-08-12 11:20:00,33.6,33.61,33.47,33.52,206482.0,33.102,33.1118,32.9739,33.0232,206482.0
2024-08-12 11:30:00,33.52,33.56,33.48,33.48,139441.0,33.0232,33.0626,32.9838,32.9838,139441.0
2024-08-12 11:40:00,33.48,33.58,33.47,33.57,150810.0,32.9838,33.0823,32.9739,33.0724,150810.0
2024-08-12 11:50:00,33.58,33.64,33.56,33.64,128027.0,33.0823,33.1414,33.0626,33.1414,128027.0
2024-08-12 12:00:00,33.63,33.7,33.57,33.59,76091.0,33.1315,33.2005,33.0724,33.0921,76091.0
2024-08-12 12:10:00,33.59,33.6,33.57,33.59,196307.0,33.0921,33.102,33.0724,33.0921,196307.0
2024-08-12 12:20:00,33.59,33.6,33.54,33.57,91675.0,33.0921,33.102,33.0429,33.0724,91675.0
2024-08-12 12:30:00,33.57,33.57,33.49,33.54,92232.0,33.0724,33.0724,32.9936,33.0429,92232.0
2024-08-12 12:40:00,33.54,33.58,33.53,33.55,206703.0,33.0429,33.0823,33.033,33.0527,206703.0
2024-08-12 12:50:00,33.55,33.56,33.48,33.5,173256.0,33.0527,33.0626,32.9838,33.0035,173256.0
2024-08-12 13:00:00,33.5,33.5,33.42,33.42,121589.0,33.0035,33.0035,32.9246,32.9246,121589.0
2024-08-12 13:10:00,33.42,33.53,33.39,33.52,144399.0,32.9246,33.033,32.8951,33.0232,144399.0
2024-08-12 13:20:00,33.51,33.55,33.45,33.5,76485.0,33.0133,33.0527,32.9542,33.0035,76485.0
2024-08-12 13:30:00,33.5,33.56,33.49,33.52,146133.0,33.0035,33.0626,32.9936,33.0232,146133.0
2024-08-12 13:40:00,33.53,33.53,33.48,33.48,67243.0,33.033,33.033,32.9838,32.9838,67243.0
2024-08-12 13:50:00,33.48,33.5,33.44,33.44,74082.0,32.9838,33.0035,32.9443,32.9443,74082.0
2024-08-12 14:00:00,33.44,33.46,33.4,33.41,71155.0,32.9443,32.9641,32.9049,32.9148,71155.0
2024-08-12 14:10:00,33.41,33.48,33.41,33.45,89645.0,32.9148,32.9838,32.9148,32.9542,89645.0
2024-08-12 14:20:00,33.45,33.49,33.41,33.44,134397.0,32.9542,32.9936,32.9148,32.9443,134397.0
2024-08-12 14:30:00,33.44,33.49,33.41,33.48,101351.0,32.9443,32.9936,32.9148,32.9838,101351.0
2024-08-12 14:40:00,33.48,33.49,33.45,33.48,53793.0,32.9838,32.9936,32.9542,32.9838,53793.0
2024-08-12 14:50:00,33.48,33.5,33.47,33.47,74708.0,32.9838,33.0035,32.9739,32.9739,74708.0
2024-08-12 15:00:00,33.48,33.52,33.46,33.48,181722.0,32.9838,33.0232,32.9641,32.9838,181722.0
2024-08-12 15:10:00,33.49,33.53,33.47,33.49,142009.0,32.9936,33.033,32.9739,32.9936,142009.0
2024-08-12 15:20:00,33.5,33.52,33.46,33.51,108309.0,33.0035,33.0232,32.9641,33.0133,108309.0
2024-08-12 15:30:00,33.5,33.53,33.48,33.5,217990.0,33.0035,33.033,32.9838,33.0035,217990.0
2024-08-12 15:40:00,33.5,33.51,33.45,33.48,277686.0,33.0035,33.0133,32.9542,32.9838,277686.0
2024-08-12 15:50:00,33.49,33.54,33.45,33.52,1057855.0,32.9936,33.0429,32.9542,33.0232,1057855.0
2024-08-13 09:30:00,33.58,33.67,33.32,33.44,559220.0,33.0823,33.1709,32.8261,32.9443,559220.0
2024-08-13 09:40:00,33.43,33.5,33.36,33.41,250832.0,32.9345,33.0035,32.8655,32.9148,250832.0
2024-08-13 09:50:00,33.41,33.52,33.22,33.23,473853.0,32.9148,33.0232,32.7276,32.7375,473853.0
2024-08-13 10:00:00,33.23,33.26,32.98,33.13,565785.0,32.7375,32.767,32.4912,32.6389,565785.0
2024-08-13 10:10:00,33.13,33.13,33.01,33.06,236449.0,32.6389,32.6389,32.5207,32.57,236449.0
2024-08-13 10:20:00,33.07,33.11,33.04,33.1,472810.0,32.5798,32.6192,32.5503,32.6094,472810.0
2024-08-13 10:30:00,33.09,33.14,33.06,33.09,214885.0,32.5995,32.6488,32.57,32.5995,214885.0
2024-08-13 10:40:00,33.09,33.11,32.97,32.98,219033.0,32.5995,32.6192,32.4813,32.4912,219033.0
2024-08-13 10:50:00,32.98,33.05,32.97,33.02,226679.0,32.4912,32.5601,32.4813,32.5306,226679.0
2024-08-13 11:00:00,33.02,33.11,33.01,33.03,232608.0,32.5306,32.6192,32.5207,32.5404,232608.0
2024-08-13 11:10:00,33.03,33.14,32.99,33.05,397710.0,32.5404,32.6488,32.501,32.5601,397710.0
2024-08-13 11:20:00,33.06,33.11,33.03,33.07,190573.0,32.57,32.6192,32.5404,32.5798,190573.0
2024-08-13 11:30:00,33.07,33.11,33.04,33.08,204906.0,32.5798,32.6192,32.5503,32.5897,204906.0
2024-08-13 11:40:00,33.09,33.12,33.05,33.06,120778.0,32.5995,32.6291,32.5601,32.57,120778.0
2024-08-13 11:50:00,33.07,33.11,33.04,33.09,85067.0,32.5798,32.6192,32.5503,32.5995,85067.0
2024-08-13 12:00:00,33.09,33.17,33.07,33.15,99449.0,32.5995,32.6784,32.5798,32.6586,99449.0
2024-08-13 12:10:00,33.15,33.21,33.13,33.21,87779.0,32.6586,32.7178,32.6389,32.7178,87779.0
2024-08-13 12:20:00,33.2,33.21,33.14,33.15,206180.0,32.7079,32.7178,32.6488,32.6586,206180.0
2024-08-13 12:30:00,33.15,33.18,33.11,33.16,162606.0,32.6586,32.6882,32.6192,32.6685,162606.0
2024-08-13 12:40:00,33.16,33.22,33.15,33.2,177103.0,32.6685,32.7276,32.6586,32.7079,177103.0
2024-08-13 12:50:00,33.2,33.28,33.2,33.23,83234.0,32.7079,32.7867,32.7079,32.7375,83234.0
2024-08-13 13:00:00,33.23,33.26,33.16,33.16,198152.0,32.7375,32.767,32.6685,32.6685,198152.0
2024-08-13 13:10:00,33.16,33.23,33.15,33.19,106109.0,32.6685,32.7375,32.6586,32.6981,106109.0
2024-08-13 13:20:00,33.2,33.2,33.16,33.16,94868.0,32.7079,32.7079,32.6685,32.6685,94868.0
2024-08-13 13:30:00,33.17,33.22,33.16,33.21,107742.0,32.6784,32.7276,32.6685,32.7178,107742.0
2024-08-13 13:40:00,33.22,33.22,33.14,33.21,116436.0,32.7276,32.7276,32.6488,32.7178,116436.0
2024-08-13 13:50:00,33.2,33.23,33.19,33.2,98759.0,32.7079,32.7375,32.6981,32.7079,98759.0
2024-08-13 14:00:00,33.21,33.22,33.19,33.2,186458.0,32.7178,32.7276,32.6981,32.7079,186458.0
2024-08-13 14:10:00,33.2,33.21,33.13,33.15,262782.0,32.7079,32.7178,32.6389,32.6586,262782.0
2024-08-13 14:20:00,33.15,33.19,33.14,33.15,433692.0,32.6586,32.6981,32.6488,32.6586,433692.0
2024-08-13 14:30:00,33.16,33.22,33.13,33.2,461082.0,32.6685,32.7276,32.6389,32.7079,461082.0
2024-08-13 14:40:00,33.2,33.25,33.18,33.25,504748.0,32.7079,32.7572,32.6882,32.7572,504748.0
2024-08-13 14:50:00,33.25,33.26,33.18,33.2,185784.0,32.7572,32.767,32.6882,32.7079,185784.0
2024-08-13 15:00:00,33.2,33.24,33.19,33.2,182131.0,32.7079,32.7473,32.6981,32.7079,182131.0
2024-08-13 15:10:00,33.2,33.22,33.19,33.2,107585.0,32.7079,32.7276,32.6981,32.7079,107585.0
2024-08-13 15:20:00,33.2,33.23,33.19,33.22,281774.0,32.7079,32.7375,32.6981,32.7276,281774.0
2024-08-13 15:30:00,33.23,33.28,33.22,33.27,301512.0,32.7375,32.7867,32.7276,32.7769,301512.0
2024-08-13 15:40:00,33.27,33.27,33.19,33.24,351406.0,32.7769,32.7769,32.6981,32.7473,351406.0
2024-08-13 15:50:00,33.23,33.24,33.13,33.2,1466922.0,32.7375,32.7473,32.6389,32.7079,1466922.0
2024-08-14 09:30:00,33.19,33.41,33.11,33.34,297314.0,32.6981,32.9148,32.6192,32.8458,297314.0
2024-08-14 09:40:00,33.34,33.41,33.26,33.35,242357.0,32.8458,32.9148,32.767,32.8557,242357.0
2024-08-14 09:50:00,33.35,33.48,33.32,33.43,215345.0,32.8557,32.9838,32.8261,32.9345,215345.0
2024-08-14 10:00:00,33.43,33.47,33.33,33.36,190038.0,32.9345,32.9739,32.836,32.8655,190038.0
2024-08-14 10:10:00,33.36,33.37,33.3,33.33,103264.0,32.8655,32.8754,32.8064,32.836,103264.0
2024-08-14 10:20:00,33.33,33.33,33.26,33.27,240261.0,32.836,32.836,32.767,32.7769,240261.0
2024-08-14 10:30:00,33.26,33.3,33.21,33.27,198458.0,32.767,32.8064,32.7178,32.7769,198458.0
2024-08-14 10:40:00,33.26,33.26,33.17,33.19,112391.0,32.767,32.767,32.6784,32.6981,112391.0
2024-08-14 10:50:00,33.18,33.21,33.16,33.2,90929.0,32.6882,32.7178,32.6685,32.7079,90929.0
2024-08-14 11:00:00,33.2,33.29,33.19,33.27,74377.0,32.7079,32.7966,32.6981,32.7769,74377.0
2024-08-14 11:10:00,33.27,33.29,33.2,33.23,260486.0,32.7769,32.7966,32.7079,32.7375,260486.0
2024-08-14 11:20:00,33.24,33.24,33.15,33.18,382428.0,32.7473,32.7473,32.6586,32.6882,382428.0
2024-08-14 11:30:00,33.18,33.37,33.17,33.36,319459.0,32.6882,32.8754,32.6784,32.8655,319459.0
2024-08-14 11:40:00,33.37,33.43,33.33,33.38,142533.0,32.8754,32.9345,32.836,32.8852,142533.0
2024-08-14 11:50:00,33.38,33.44,33.34,33.34,159607.0,32.8852,32.9443,32.8458,32.8458,159607.0
2024-08-14 12:00:00,33.35,33.35,33.26,33.29,315027.0,32.8557,32.8557,32.767,32.7966,315027.0
2024-08-14 12:10:00,33.29,33.32,33.28,33.3,150340.0,32.7966,32.8261,32.7867,32.8064,150340.0
2024-08-14 12:20:00,33.3,33.31,33.2,33.22,317163.0,32.8064,32.8163,32.7079,32.7276,317163.0
2024-08-14 12:30:00,33.21,33.23,33.15,33.23,197988.0,32.7178,32.7375,32.6586,32.7375,197988.0
2024-08-14 12:40:00,33.22,33.24,33.16,33.16,238471.0,32.7276,32.7473,32.6685,32.6685,238471.0
2024-08-14 12:50:00,33.16,33.22,33.16,33.2,241789.0,32.6685,32.7276,32.6685,32.7079,241789.0
2024-08-14 13:00:00,33.2,33.24,33.16,33.22,160387.0,32.7079,32.7473,32.6685,32.7276,160387.0
2024-08-14 13:10:00,33.21,33.26,33.16,33.26,92947.0,32.7178,32.767,32.6685,32.767,92947.0
2024-08-14 13:20:00,33.26,33.26,33.19,33.2,87397.0,32.767,32.767,32.6981,32.7079,87397.0
2024-08-14 13:30:00,33.21,33.23,33.18,33.21,172785.0,32.7178,32.7375,32.6882,32.7178,172785.0
2024-08-14 13:40:00,33.21,33.25,33.19,33.23,135149.0,32.7178,32.7572,32.6981,32.7375,135149.0
2024-08-14 13:50:00,33.23,33.34,33.23,33.28,193294.0,32.7375,32.8458,32.7375,32.7867,193294.0
2024-08-14 14:00:00,33.27,33.28,33.22,33.23,121114.0,32.7769,32.7867,32.7276,32.7375,121114.0
2024-08-14 14:10:00,33.24,33.3,33.23,33.3,129782.0,32.7473,32.8064,32.7375,32.8064,129782.0
2024-08-14 14:20:00,33.3,33.33,33.28,33.3,124459.0,32.8064,32.836,32.7867,32.8064,124459.0
2024-08-14 14:30:00,33.3,33.32,33.28,33.3,159798.0,32.8064,32.8261,32.7867,32.8064,159798.0
2024-08-14 14:40:00,33.3,33.34,33.29,33.33,125419.0,32.8064,32.8458,32.7966,32.836,125419.0
2024-08-14 14:50:00,33.33,33.39,33.32,33.38,156201.0,32.836,32.8951,32.8261,32.8852,156201.0
2024-08-14 15:00:00,33.38,33.38,33.31,33.37,186879.0,32.8852,32.8852,32.8163,32.8754,186879.0
2024-08-14 15:10:00,33.36,33.37,33.28,33.3,155117.0,32.8655,32.8754,32.7867,32.8064,155117.0
2024-08-14 15:20:00,33.3,33.31,33.26,33.27,186411.0,32.8064,32.8163,32.767,32.7769,186411.0
2024-08-14 15:30:00,33.27,33.31,33.24,33.25,444949.0,32.7769,32.8163,32.7473,32.7572,444949.0
2024-08-14 15:40:00,33.25,33.25,33.18,33.23,770231.0,32.7572,32.7572,32.6882,32.7375,770231.0
2024-08-14 15:50:00,33.23,33.41,33.23,33.34,1179680.0,32.7375,32.9148,32.7375,32.8458,1179680.0
2024-08-15 09:30:00,33.59,33.83,33.56,33.69,516363.0,33.0921,33.3286,33.0626,33.1906,516363.0
2024-08-15 09:40:00,33.68,33.76,33.65,33.7,205517.0,33.1808,33.2596,33.1512,33.2005,205517.0
2024-08-15 09:50:00,33.7,33.7,33.57,33.59,220800.0,33.2005,33.2005,33.0724,33.0921,220800.0
2024-08-15 10:00:00,33.59,33.66,33.53,33.55,371886.0,33.0921,33.1611,33.033,33.0527,371886.0
2024-08-15 10:10:00,33.55,33.61,33.53,33.55,432116.0,33.0527,33.1118,33.033,33.0527,432116.0
2024-08-15 10:20:00,33.55,33.64,33.47,33.57,594671.0,33.0527,33.1414,32.9739,33.0724,594671.0
2024-08-15 10:30:00,33.57,33.58,33.51,33.52,339937.0,33.0724,33.0823,33.0133,33.0232,339937.0
2024-08-15 10:40:00,33.52,33.54,33.46,33.47,126041.0,33.0232,33.0429,32.9641,32.9739,126041.0
2024-08-15 10:50:00,33.47,33.54,33.47,33.52,90758.0,32.9739,33.0429,32.9739,33.0232,90758.0
2024-08-15 11:00:00,33.53,33.62,33.5,33.62,180251.0,33.033,33.1217,33.0035,33.1217,180251.0
2024-08-15 11:10:00,33.62,33.63,33.54,33.55,218186.0,33.1217,33.1315,33.0429,33.0527,218186.0
2024-08-15 11:20:00,33.55,33.56,33.53,33.54,115789.0,33.0527,33.0626,33.033,33.0429,115789.0
2024-08-15 11:30:00,33.54,33.59,33.54,33.58,177757.0,33.0429,33.0921,33.0429,33.0823,177757.0
2024-08-15 11:40:00,33.59,33.6,33.56,33.6,98282.0,33.0921,33.102,33.0626,33.102,98282.0
2024-08-15 11:50:00,33.59,33.7,33.59,33.64,120982.0,33.0921,33.2005,33.0921,33.1414,120982.0
2024-08-15 12:00:00,33.64,33.71,33.62,33.69,90793.0,33.1414,33.2103,33.1217,33.1906,90793.0
2024-08-15 12:10:00,33.69,33.74,33.65,33.7,393234.0,33.1906,33.2399,33.1512,33.2005,393234.0
2024-08-15 12:20:00,33.7,33.72,33.68,33.7,97228.0,33.2005,33.2202,33.1808,33.2005,97228.0
2024-08-15 12:30:00,33.7,33.73,33.68,33.7,121434.0,33.2005,33.23,33.1808,33.2005,121434.0
2024-08-15 12:40:00,33.7,33.71,33.65,33.67,66750.0,33.2005,33.2103,33.1512,33.1709,66750.0
2024-08-15 12:50:00,33.68,33.69,33.62,33.66,121442.0,33.1808,33.1906,33.1217,33.1611,121442.0
2024-08-15 13:00:00,33.66,33.7,33.66,33.68,71242.0,33.1611,33.2005,33.1611,33.1808,71242.0
2024-08-15 13:10:00,33.69,33.7,33.67,33.69,65977.0,33.1906,33.2005,33.1709,33.1906,65977.0
2024-08-15 13:20:00,33.69,33.72,33.68,33.7,118975.0,33.1906,33.2202,33.1808,33.2005,118975.0
2024-08-15 13:30:00,33.7,33.73,33.68,33.69,195475.0,33.2005,33.23,33.1808,33.1906,195475.0
2024-08-15 13:40:00,33.68,33.69,33.62,33.64,101459.0,33.1808,33.1906,33.1217,33.1414,101459.0
2024-08-15 13:50:00,33.64,33.65,33.6,33.61,57772.0,33.1414,33.1512,33.102,33.1118,57772.0
2024-08-15 14:00:00,33.61,33.61,33.53,33.55,192342.0,33.1118,33.1118,33.033,33.0527,192342.0
2024-08-15 14:10:00,33.55,33.59,33.52,33.55,187705.0,33.0527,33.0921,33.0232,33.0527,187705.0
2024-08-15 14:20:00,33.55,33.65,33.54,33.61,157016.0,33.0527,33.1512,33.0429,33.1118,157016.0
2024-08-15 14:30:00,33.61,33.61,33.58,33.59,66284.0,33.1118,33.1118,33.0823,33.0921,66284.0
2024-08-15 14:40:00,33.59,33.63,33.58,33.61,105634.0,33.0921,33.1315,33.0823,33.1118,105634.0
2024-08-15 14:50:00,33.61,33.64,33.58,33.62,60192.0,33.1118,33.1414,33.0823,33.1217,60192.0
2024-08-15 15:00:00,33.62,33.62,33.58,33.6,104870.0,33.1217,33.1217,33.0823,33.102,104870.0
2024-08-15 15:10:00,33.6,33.62,33.57,33.57,161603.0,33.102,33.1217,33.0724,33.0724,161603.0
2024-08-15 15:20:00,33.58,33.61,33.56,33.59,107692.0,33.0823,33.1118,33.0626,33.0921,107692.0
2024-08-15 15:30:00,33.58,33.61,33.56,33.57,186444.0,33.0823,33.1118,33.0626,33.0724,186444.0
2024-08-15 15:40:00,33.57,33.57,33.53,33.55,307934.0,33.0724,33.0724,33.033,33.0527,307934.0
2024-08-15 15:50:00,33.55,33.63,33.53,33.62,1460253.0,33.0527,33.1315,33.033,33.1217,1460253.0
2024-08-16 09:30:00,33.55,33.67,33.45,33.45,549258.0,33.0527,33.1709,32.9542,32.9542,549258.0
2024-08-16 09:40:00,33.46,33.53,33.46,33.52,94758.0,32.9641,33.033,32.9641,33.0232,94758.0
2024-08-16 09:50:00,33.52,33.54,33.36,33.4,278002.0,33.0232,33.0429,32.8655,32.9049,278002.0
2024-08-16 10:00:00,33.41,33.47,33.33,33.34,221870.0,32.9148,32.9739,32.836,32.8458,221870.0
2024-08-16 10:10:00,33.35,33.4,33.33,33.34,288018.0,32.8557,32.9049,32.836,32.8458,288018.0
2024-08-16 10:20:00,33.34,33.37,33.28,33.3,290972.0,32.8458,32.8754,32.7867,32.8064,290972.0
2024-08-16 10:30:00,33.3,33.37,33.28,33.32,161272.0,32.8064,32.8754,32.7867,32.8261,161272.0
2024-08-16 10:40:00,33.32,33.37,33.28,33.36,168911.0,32.8261,32.8754,32.7867,32.8655,168911.0
2024-08-16 10:50:00,33.36,33.41,33.33,33.33,72063.0,32.8655,32.9148,32.836,32.836,72063.0
2024-08-16 11:00:00,33.34,33.42,33.33,33.41,81817.0,32.8458,32.9246,32.836,32.9148,81817.0
2024-08-16 11:10:00,33.42,33.43,33.38,33.39,37881.0,32.9246,32.9345,32.8852,32.8951,37881.0
2024-08-16 11:20:00,33.39,33.44,33.38,33.44,75112.0,32.8951,32.9443,32.8852,32.9443,75112.0
2024-08-16 11:30:00,33.44,33.44,33.38,33.39,96006.0,32.9443,32.9443,32.8852,32.8951,96006.0
2024-08-16 11:40:00,33.39,33.44,33.39,33.41,105841.0,32.8951,32.9443,32.8951,32.9148,105841.0
2024-08-16 11:50:00,33.42,33.5,33.41,33.46,95547.0,32.9246,33.0035,32.9148,32.9641,95547.0
2024-08-16 12:00:00,33.45,33.54,33.45,33.5,51260.0,32.9542,33.0429,32.9542,33.0035,51260.0
2024-08-16 12:10:00,33.5,33.54,33.46,33.52,68902.0,33.0035,33.0429,32.9641,33.0232,68902.0
2024-08-16 12:20:00,33.52,33.53,33.47,33.48,46917.0,33.0232,33.033,32.9739,32.9838,46917.0
2024-08-16 12:30:00,33.48,33.52,33.48,33.49,50023.0,32.9838,33.0232,32.9838,32.9936,50023.0
2024-08-16 12:40:00,33.48,33.53,33.48,33.52,78251.0,32.9838,33.033,32.9838,33.0232,78251.0
2024-08-16 12:50:00,33.52,33.57,33.5,33.55,148779.0,33.0232,33.0724,33.0035,33.0527,148779.0
2024-08-16 13:00:00,33.55,33.56,33.48,33.5,77076.0,33.0527,33.0626,32.9838,33.0035,77076.0
2024-08-16 13:10:00,33.5,33.51,33.46,33.48,256445.0,33.0035,33.0133,32.9641,32.9838,256445.0
2024-08-16 13:20:00,33.48,33.48,33.43,33.44,49478.0,32.9838,32.9838,32.9345,32.9443,49478.0
2024-08-16 13:30:00,33.44,33.49,33.44,33.48,40643.0,32.9443,32.9936,32.9443,32.9838,40643.0
2024-08-16 13:40:00,33.48,33.49,33.47,33.48,77908.0,32.9838,32.9936,32.9739,32.9838,77908.0
2024-08-16 13:50:00,33.48,33.5,33.45,33.5,67207.0,32.9838,33.0035,32.9542,33.0035,67207.0
2024-08-16 14:00:00,33.5,33.5,33.43,33.45,67156.0,33.0035,33.0035,32.9345,32.9542,67156.0
2024-08-16 14:10:00,33.44,33.44,33.41,33.44,101941.0,32.9443,32.9443,32.9148,32.9443,101941.0
2024-08-16 14:20:00,33.44,33.47,33.42,33.47,49090.0,32.9443,32.9739,32.9246,32.9739,49090.0
2024-08-16 14:30:00,33.47,33.49,33.45,33.47,66053.0,32.9739,32.9936,32.9542,32.9739,66053.0
2024-08-16 14:40:00,33.48,33.48,33.45,33.47,70740.0,32.9838,32.9838,32.9542,32.9739,70740.0
2024-08-16 14:50:00,33.47,33.52,33.46,33.52,97561.0,32.9739,33.0232,32.9641,33.0232,97561.0
2024-08-16 15:00:00,33.51,33.52,33.44,33.44,103447.0,33.0133,33.0232,32.9443,32.9443,103447.0
2024-08-16 15:10:00,33.45,33.49,33.44,33.48,500979.0,32.9542,32.9936,32.9443,32.9838,500979.0
2024-08-16 15:20:00,33.48,33.52,33.47,33.48,139488.0,32.9838,33.0232,32.9739,32.9838,139488.0
2024-08-16 15:30:00,33.48,33.55,33.48,33.5,189737.0,32.9838,33.0527,32.9838,33.0035,189737.0
2024-08-16 15:40:00,33.5,33.51,33.44,33.45,191265.0,33.0035,33.0133,32.9443,32.9542,191265.0
2024-08-16 15:50:00,33.45,33.48,33.38,33.41,1151364.0,32.9542,32.9838,32.8852,32.9148,1151364.0
2024-08-19 09:30:00,33.42,33.5,33.35,33.35,255882.0,32.9246,33.0035,32.8557,32.8557,255882.0
2024-08-19 09:40:00,33.35,33.48,33.28,33.43,212450.0,32.8557,32.9838,32.7867,32.9345,212450.0
2024-08-19 09:50:00,33.43,33.51,33.41,33.5,197400.0,32.9345,33.0133,32.9148,33.0035,197400.0
2024-08-19 10:00:00,33.5,33.59,33.48,33.57,194597.0,33.0035,33.0921,32.9838,33.0724,194597.0
2024-08-19 10:10:00,33.57,33.58,33.47,33.49,110426.0,33.0724,33.0823,32.9739,32.9936,110426.0
2024-08-19 10:20:00,33.48,33.51,33.46,33.47,96380.0,32.9838,33.0133,32.9641,32.9739,96380.0
2024-08-19 10:30:00,33.46,33.5,33.44,33.5,335457.0,32.9641,33.0035,32.9443,33.0035,335457.0
2024-08-19 10:40:00,33.5,33.5,33.46,33.47,67625.0,33.0035,33.0035,32.9641,32.9739,67625.0
2024-08-19 10:50:00,33.48,33.52,33.46,33.5,114104.0,32.9838,33.0232,32.9641,33.0035,114104.0
2024-08-19 11:00:00,33.49,33.52,33.48,33.51,64023.0,32.9936,33.0232,32.9838,33.0133,64023.0
2024-08-19 11:10:00,33.51,33.59,33.5,33.57,162966.0,33.0133,33.0921,33.0035,33.0724,162966.0
2024-08-19 11:20:00,33.56,33.6,33.55,33.59,93196.0,33.0626,33.102,33.0527,33.0921,93196.0
2024-08-19 11:30:00,33.59,33.63,33.58,33.6,44885.0,33.0921,33.1315,33.0823,33.102,44885.0
2024-08-19 11:40:00,33.6,33.64,33.6,33.64,44385.0,33.102,33.1414,33.102,33.1414,44385.0
2024-08-19 11:50:00,33.65,33.65,33.57,33.59,205253.0,33.1512,33.1512,33.0724,33.0921,205253.0
2024-08-19 12:00:00,33.59,33.62,33.59,33.62,61649.0,33.0921,33.1217,33.0921,33.1217,61649.0
2024-08-19 12:10:00,33.62,33.63,33.6,33.61,162727.0,33.1217,33.1315,33.102,33.1118,162727.0
2024-08-19 12:20:00,33.6,33.67,33.58,33.66,114489.0,33.102,33.1709,33.0823,33.1611,114489.0
2024-08-19 12:30:00,33.66,33.68,33.62,33.63,73939.0,33.1611,33.1808,33.1217,33.1315,73939.0
2024-08-19 12:40:00,33.62,33.65,33.61,33.65,51995.0,33.1217,33.1512,33.1118,33.1512,51995.0
2024-08-19 12:50:00,33.64,33.65,33.61,33.62,56457.0,33.1414,33.1512,33.1118,33.1217,56457.0
2024-08-19 13:00:00,33.62,33.62,33.58,33.6,89443.0,33.1217,33.1217,33.0823,33.102,89443.0
2024-08-19 13:10:00,33.59,33.61,33.59,33.6,44865.0,33.0921,33.1118,33.0921,33.102,44865.0
2024-08-19 13:20:00,33.59,33.6,33.5,33.51,68248.0,33.0921,33.102,33.0035,33.0133,68248.0
2024-08-19 13:30:00,33.51,33.56,33.48,33.55,101372.0,33.0133,33.0626,32.9838,33.0527,101372.0
2024-08-19 13:40:00,33.56,33.56,33.54,33.55,64085.0,33.0626,33.0626,33.0429,33.0527,64085.0
2024-08-19 13:50:00,33.56,33.57,33.53,33.57,81055.0,33.0626,33.0724,33.033,33.0724,81055.0
2024-08-19 14:00:00,33.57,33.59,33.54,33.54,86140.0,33.0724,33.0921,33.0429,33.0429,86140.0
2024-08-19 14:10:00,33.55,33.55,33.49,33.53,69144.0,33.0527,33.0527,32.9936,33.033,69144.0
2024-08-19 14:20:00,33.54,33.56,33.52,33.52,87083.0,33.0429,33.0626,33.0232,33.0232,87083.0
2024-08-19 14:30:00,33.53,33.53,33.49,33.5,91040.0,33.033,33.033,32.9936,33.0035,91040.0
2024-08-19 14:40:00,33.5,33.6,33.5,33.57,110295.0,33.0035,33.102,33.0035,33.0724,110295.0
2024-08-19 14:50:00,33.58,33.6,33.57,33.59,81710.0,33.0823,33.102,33.0724,33.0921,81710.0
2024-08-19 15:00:00,33.6,33.6,33.55,33.58,114058.0,33.102,33.102,33.0527,33.0823,114058.0
2024-08-19 15:10:00,33.58,33.64,33.57,33.64,139475.0,33.0823,33.1414,33.0724,33.1414,139475.0
2024-08-19 15:20:00,33.64,33.64,33.6,33.62,209645.0,33.1414,33.1414,33.102,33.1217,209645.0
2024-08-19 15:30:00,33.62,33.63,33.57,33.59,208026.0,33.1217,33.1315,33.0724,33.0921,208026.0
2024-08-19 15:40:00,33.59,33.62,33.56,33.58,204053.0,33.0921,33.1217,33.0626,33.0823,204053.0
2024-08-19 15:50:00,33.58,33.64,33.54,33.63,1083621.0,33.0823,33.1414,33.0429,33.1315,1083621.0
2024-08-20 09:30:00,33.55,33.63,33.49,33.54,207311.0,33.0527,33.1315,32.9936,33.0429,207311.0
2024-08-20 09:40:00,33.55,33.56,33.49,33.52,110050.0,33.0527,33.0626,32.9936,33.0232,110050.0
2024-08-20 09:50:00,33.52,33.56,33.5,33.55,93911.0,33.0232,33.0626,33.0035,33.0527,93911.0
2024-08-20 10:00:00,33.55,33.64,33.54,33.63,83192.0,33.0527,33.1414,33.0429,33.1315,83192.0
2024-08-20 10:10:00,33.63,33.67,33.6,33.63,120105.0,33.1315,33.1709,33.102,33.1315,120105.0
2024-08-20 10:20:00,33.63,33.64,33.59,33.59,102837.0,33.1315,33.1414,33.0921,33.0921,102837.0
2024-08-20 10:30:00,33.59,33.67,33.58,33.65,108033.0,33.0921,33.1709,33.0823,33.1512,108033.0
2024-08-20 10:40:00,33.65,33.67,33.61,33.62,53197.0,33.1512,33.1709,33.1118,33.1217,53197.0
2024-08-20 10:50:00,33.62,33.63,33.56,33.57,55858.0,33.1217,33.1315,33.0626,33.0724,55858.0
2024-08-20 11:00:00,33.57,33.63,33.55,33.61,44289.0,33.0724,33.1315,33.0527,33.1118,44289.0
2024-08-20 11:10:00,33.6,33.61,33.57,33.58,197756.0,33.102,33.1118,33.0724,33.0823,197756.0
2024-08-20 11:20:00,33.59,33.6,33.56,33.58,65936.0,33.0921,33.102,33.0626,33.0823,65936.0
2024-08-20 11:30:00,33.58,33.61,33.57,33.61,61295.0,33.0823,33.1118,33.0724,33.1118,61295.0
2024-08-20 11:40:00,33.61,33.64,33.6,33.61,44156.0,33.1118,33.1414,33.102,33.1118,44156.0
2024-08-20 11:50:00,33.61,33.67,33.6,33.66,41372.0,33.1118,33.1709,33.102,33.1611,41372.0
2024-08-20 12:00:00,33.67,33.67,33.63,33.66,44959.0,33.1709,33.1709,33.1315,33.1611,44959.0
2024-08-20 12:10:00,33.66,33.67,33.64,33.66,35362.0,33.1611,33.1709,33.1414,33.1611,35362.0
2024-08-20 12:20:00,33.65,33.68,33.65,33.66,42310.0,33.1512,33.1808,33.1512,33.1611,42310.0
2024-08-20 12:30:00,33.66,33.67,33.64,33.66,43214.0,33.1611,33.1709,33.1414,33.1611,43214.0
2024-08-20 12:40:00,33.67,33.67,33.64,33.66,29925.0,33.1709,33.1709,33.1414,33.1611,29925.0
2024-08-20 12:50:00,33.65,33.68,33.63,33.65,42067.0,33.1512,33.1808,33.1315,33.1512,42067.0
2024-08-20 13:00:00,33.64,33.64,33.6,33.64,50445.0,33.1414,33.1414,33.102,33.1414,50445.0
2024-08-20 13:10:00,33.64,33.64,33.62,33.63,31784.0,33.1414,33.1414,33.1217,33.1315,31784.0
2024-08-20 13:20:00,33.64,33.64,33.61,33.63,34061.0,33.1414,33.1414,33.1118,33.1315,34061.0
2024-08-20 13:30:00,33.62,33.63,33.59,33.61,20578.0,33.1217,33.1315,33.0921,33.1118,20578.0
2024-08-20 13:40:00,33.61,33.65,33.6,33.63,79162.0,33.1118,33.1512,33.102,33.1315,79162.0
2024-08-20 13:50:00,33.64,33.64,33.6,33.61,70730.0,33.1414,33.1414,33.102,33.1118,70730.0
2024-08-20 14:00:00,33.61,33.63,33.6,33.62,63040.0,33.1118,33.1315,33.102,33.1217,63040.0
2024-08-20 14:10:00,33.62,33.67,33.61,33.66,40018.0,33.1217,33.1709,33.1118,33.1611,40018.0
2024-08-20 14:20:00,33.66,33.68,33.65,33.66,42556.0,33.1611,33.1808,33.1512,33.1611,42556.0
2024-08-20 14:30:00,33.66,33.66,33.63,33.63,43358.0,33.1611,33.1611,33.1315,33.1315,43358.0
2024-08-20 14:40:00,33.63,33.64,33.6,33.61,45849.0,33.1315,33.1414,33.102,33.1118,45849.0
2024-08-20 14:50:00,33.61,33.65,33.61,33.61,74023.0,33.1118,33.1512,33.1118,33.1118,74023.0
2024-08-20 15:00:00,33.62,33.65,33.61,33.64,67708.0,33.1217,33.1512,33.1118,33.1414,67708.0
2024-08-20 15:10:00,33.64,33.64,33.59,33.59,99827.0,33.1414,33.1414,33.0921,33.0921,99827.0
2024-08-20 15:20:00,33.59,33.6,33.54,33.55,118957.0,33.0921,33.102,33.0429,33.0527,118957.0
2024-08-20 15:30:00,33.55,33.6,33.54,33.57,130021.0,33.0527,33.102,33.0429,33.0724,130021.0
2024-08-20 15:40:00,33.57,33.61,33.56,33.6,137466.0,33.0724,33.1118,33.0626,33.102,137466.0
2024-08-20 15:50:00,33.61,33.64,33.56,33.57,751784.0,33.1118,33.1414,33.0626,33.0724,751784.0
2024-08-21 09:30:00,33.88,33.93,33.73,33.75,916111.0,33.3778,33.4271,33.23,33.2498,916111.0
2024-08-21 09:40:00,33.74,33.81,33.7,33.8,122889.0,33.2399,33.3089,33.2005,33.299,122889.0
2024-08-21 09:50:00,33.8,33.92,33.8,33.9,180093.0,33.299,33.4172,33.299,33.3975,180093.0
2024-08-21 10:00:00,33.89,33.92,33.69,33.73,500733.0,33.3877,33.4172,33.1906,33.23,500733.0
2024-08-21 10:10:00,33.73,33.77,33.66,33.7,92316.0,33.23,33.2695,33.1611,33.2005,92316.0
2024-08-21 10:20:00,33.7,33.73,33.69,33.73,50214.0,33.2005,33.23,33.1906,33.23,50214.0
2024-08-21 10:30:00,33.73,33.84,33.73,33.83,82788.0,33.23,33.3384,33.23,33.3286,82788.0
2024-08-21 10:40:00,33.82,33.88,33.8,33.8,49877.0,33.3187,33.3778,33.299,33.299,49877.0
2024-08-21 10:50:00,33.81,33.81,33.71,33.75,42308.0,33.3089,33.3089,33.2103,33.2498,42308.0
2024-08-21 11:00:00,33.76,33.76,33.72,33.75,27542.0,33.2596,33.2596,33.2202,33.2498,27542.0
2024-08-21 11:10:00,33.75,33.77,33.74,33.75,40864.0,33.2498,33.2695,33.2399,33.2498,40864.0
2024-08-21 11:20:00,33.75,33.76,33.73,33.73,27936.0,33.2498,33.2596,33.23,33.23,27936.0
2024-08-21 11:30:00,33.73,33.77,33.73,33.75,23057.0,33.23,33.2695,33.23,33.2498,23057.0
2024-08-21 11:40:00,33.75,33.76,33.72,33.73,35284.0,33.2498,33.2596,33.2202,33.23,35284.0
2024-08-21 11:50:00,33.73,33.73,33.7,33.72,31733.0,33.23,33.23,33.2005,33.2202,31733.0
2024-08-21 12:00:00,33.71,33.71,33.67,33.7,57656.0,33.2103,33.2103,33.1709,33.2005,57656.0
2024-08-21 12:10:00,33.71,33.75,33.7,33.72,52473.0,33.2103,33.2498,33.2005,33.2202,52473.0
2024-08-21 12:20:00,33.72,33.75,33.71,33.73,25943.0,33.2202,33.2498,33.2103,33.23,25943.0
2024-08-21 12:30:00,33.74,33.76,33.73,33.73,27615.0,33.2399,33.2596,33.23,33.23,27615.0
2024-08-21 12:40:00,33.73,33.76,33.72,33.75,30953.0,33.23,33.2596,33.2202,33.2498,30953.0
2024-08-21 12:50:00,33.75,33.77,33.74,33.77,26882.0,33.2498,33.2695,33.2399,33.2695,26882.0
2024-08-21 13:00:00,33.77,33.81,33.76,33.8,96960.0,33.2695,33.3089,33.2596,33.299,96960.0
2024-08-21 13:10:00,33.8,33.8,33.77,33.8,45972.0,33.299,33.299,33.2695,33.299,45972.0
2024-08-21 13:20:00,33.8,33.8,33.77,33.78,25251.0,33.299,33.299,33.2695,33.2793,25251.0
2024-08-21 13:30:00,33.79,33.8,33.77,33.78,117376.0,33.2892,33.299,33.2695,33.2793,117376.0
2024-08-21 13:40:00,33.78,33.78,33.74,33.77,32089.0,33.2793,33.2793,33.2399,33.2695,32089.0
2024-08-21 13:50:00,33.77,33.78,33.72,33.74,76876.0,33.2695,33.2793,33.2202,33.2399,76876.0
2024-08-21 14:00:00,33.75,33.79,33.67,33.67,54570.0,33.2498,33.2892,33.1709,33.1709,54570.0
2024-08-21 14:10:00,33.67,33.7,33.67,33.7,61641.0,33.1709,33.2005,33.1709,33.2005,61641.0
2024-08-21 14:20:00,33.7,33.71,33.68,33.7,86542.0,33.2005,33.2103,33.1808,33.2005,86542.0
2024-08-21 14:30:00,33.7,33.75,33.7,33.72,81806.0,33.2005,33.2498,33.2005,33.2202,81806.0
2024-08-21 14:40:00,33.72,33.75,33.7,33.74,33851.0,33.2202,33.2498,33.2005,33.2399,33851.0
2024-08-21 14:50:00,33.75,33.76,33.74,33.76,90233.0,33.2498,33.2596,33.2399,33.2596,90233.0
2024-08-21 15:00:00,33.76,33.77,33.68,33.69,74055.0,33.2596,33.2695,33.1808,33.1906,74055.0
2024-08-21 15:10:00,33.69,33.71,33.67,33.69,78822.0,33.1906,33.2103,33.1709,33.1906,78822.0
2024-08-21 15:20:00,33.7,33.72,33.66,33.71,78467.0,33.2005,33.2202,33.1611,33.2103,78467.0
2024-08-21 15:30:00,33.72,33.75,33.7,33.75,101265.0,33.2202,33.2498,33.2005,33.2498,101265.0
2024-08-21 15:40:00,33.75,33.77,33.69,33.7,116620.0,33.2498,33.2695,33.1906,33.2005,116620.0
2024-08-21 15:50:00,33.71,33.82,33.7,33.78,941288.0,33.2103,33.3187,33.2005,33.2793,941288.0
2024-08-22 09:30:00,33.77,33.86,33.76,33.82,111151.0,33.2695,33.3581,33.2596,33.3187,111151.0
2024-08-22 09:40:00,33.82,33.87,33.69,33.71,106905.0,33.3187,33.368,33.1906,33.2103,106905.0
2024-08-22 09:50:00,33.71,33.71,33.58,33.67,149786.0,33.2103,33.2103,33.0823,33.1709,149786.0
2024-08-22 10:00:00,33.66,33.67,33.51,33.52,198420.0,33.1611,33.1709,33.0133,33.0232,198420.0
2024-08-22 10:10:00,33.52,33.53,33.45,33.45,127925.0,33.0232,33.033,32.9542,32.9542,127925.0
2024-08-22 10:20:00,33.45,33.46,33.36,33.37,175881.0,32.9542,32.9641,32.8655,32.8754,175881.0
2024-08-22 10:30:00,33.36,33.42,33.35,33.4,143055.0,32.8655,32.9246,32.8557,32.9049,143055.0
2024-08-22 10:40:00,33.4,33.4,33.35,33.39,125931.0,32.9049,32.9049,32.8557,32.8951,125931.0
2024-08-22 10:50:00,33.39,33.39,33.35,33.36,65725.0,32.8951,32.8951,32.8557,32.8655,65725.0
2024-08-22 11:00:00,33.36,33.38,33.33,33.34,127588.0,32.8655,32.8852,32.836,32.8458,127588.0
2024-08-22 11:10:00,33.34,33.38,33.28,33.29,96990.0,32.8458,32.8852,32.7867,32.7966,96990.0
2024-08-22 11:20:00,33.28,33.31,33.24,33.28,155784.0,32.7867,32.8163,32.7473,32.7867,155784.0
2024-08-22 11:30:00,33.29,33.37,33.29,33.34,85950.0,32.7966,32.8754,32.7966,32.8458,85950.0
2024-08-22 11:40:00,33.35,33.35,33.28,33.3,156610.0,32.8557,32.8557,32.7867,32.8064,156610.0
2024-08-22 11:50:00,33.3,33.3,33.23,33.28,98377.0,32.8064,32.8064,32.7375,32.7867,98377.0
2024-08-22 12:00:00,33.28,33.3,33.22,33.23,905466.0,32.7867,32.8064,32.7276,32.7375,905466.0
2024-08-22 12:10:00,33.23,33.28,33.23,33.26,220005.0,32.7375,32.7867,32.7375,32.767,220005.0
2024-08-22 12:20:00,33.26,33.29,33.23,33.27,113076.0,32.767,32.7966,32.7375,32.7769,113076.0
2024-08-22 12:30:00,33.27,33.27,33.23,33.24,94981.0,32.7769,32.7769,32.7375,32.7473,94981.0
2024-08-22 12:40:00,33.25,33.26,33.19,33.2,103012.0,32.7572,32.767,32.6981,32.7079,103012.0
2024-08-22 12:50:00,33.2,33.21,33.11,33.14,155158.0,32.7079,32.7178,32.6192,32.6488,155158.0
2024-08-22 13:00:00,33.14,33.14,33.08,33.09,64628.0,32.6488,32.6488,32.5897,32.5995,64628.0
2024-08-22 13:10:00,33.09,33.13,33.07,33.09,93437.0,32.5995,32.6389,32.5798,32.5995,93437.0
2024-08-22 13:20:00,33.1,33.1,33.04,33.05,86558.0,32.6094,32.6094,32.5503,32.5601,86558.0
2024-08-22 13:30:00,33.05,33.05,32.98,33.05,491150.0,32.5601,32.5601,32.4912,32.5601,491150.0
2024-08-22 13:40:00,33.05,33.17,33.04,33.14,130194.0,32.5601,32.6784,32.5503,32.6488,130194.0
2024-08-22 13:50:00,33.14,33.16,33.05,33.05,74687.0,32.6488,32.6685,32.5601,32.5601,74687.0
2024-08-22 14:00:00,33.05,33.16,33.05,33.14,85183.0,32.5601,32.6685,32.5601,32.6488,85183.0
2024-08-22 14:10:00,33.14,33.17,33.1,33.16,101730.0,32.6488,32.6784,32.6094,32.6685,101730.0
2024-08-22 14:20:00,33.17,33.18,33.14,33.18,69823.0,32.6784,32.6882,32.6488,32.6882,69823.0
2024-08-22 14:30:00,33.17,33.18,33.15,33.18,65758.0,32.6784,32.6882,32.6586,32.6882,65758.0
2024-08-22 14:40:00,33.17,33.22,33.15,33.2,82385.0,32.6784,32.7276,32.6586,32.7079,82385.0
2024-08-22 14:50:00,33.2,33.23,33.19,33.22,81758.0,32.7079,32.7375,32.6981,32.7276,81758.0
2024-08-22 15:00:00,33.22,33.24,33.2,33.2,160980.0,32.7276,32.7473,32.7079,32.7079,160980.0
2024-08-22 15:10:00,33.2,33.23,33.19,33.2,121038.0,32.7079,32.7375,32.6981,32.7079,121038.0
2024-08-22 15:20:00,33.2,33.21,33.17,33.18,104996.0,32.7079,32.7178,32.6784,32.6882,104996.0
2024-08-22 15:30:00,33.19,33.21,33.15,33.19,309306.0,32.6981,32.7178,32.6586,32.6981,309306.0
2024-08-22 15:40:00,33.19,33.19,33.14,33.16,223009.0,32.6981,32.6981,32.6488,32.6685,223009.0
2024-08-22 15:50:00,33.16,33.24,33.1,33.23,1350300.0,32.6685,32.7473,32.6094,32.7375,1350300.0
2024-08-23 09:30:00,33.59,33.69,33.47,33.67,395132.0,33.0921,33.1906,32.9739,33.1709,395132.0
2024-08-23 09:40:00,33.67,33.79,33.64,33.77,224021.0,33.1709,33.2892,33.1414,33.2695,224021.0
2024-08-23 09:50:00,33.77,33.78,33.69,33.72,177160.0,33.2695,33.2793,33.1906,33.2202,177160.0
2024-08-23 10:00:00,33.7,33.83,33.68,33.76,285231.0,33.2005,33.3286,33.1808,33.2596,285231.0
2024-08-23 10:10:00,33.76,33.85,33.6,33.61,258537.0,33.2596,33.3483,33.102,33.1118,258537.0
2024-08-23 10:20:00,33.61,33.73,33.59,33.69,102302.0,33.1118,33.23,33.0921,33.1906,102302.0
2024-08-23 10:30:00,33.69,33.74,33.61,33.62,177962.0,33.1906,33.2399,33.1118,33.1217,177962.0
2024-08-23 10:40:00,33.63,33.63,33.42,33.44,105675.0,33.1315,33.1315,32.9246,32.9443,105675.0
2024-08-23 10:50:00,33.44,33.51,33.4,33.5,102381.0,32.9443,33.0133,32.9049,33.0035,102381.0
2024-08-23 11:00:00,33.49,33.62,33.47,33.62,154700.0,32.9936,33.1217,32.9739,33.1217,154700.0
2024-08-23 11:10:00,33.61,33.67,33.53,33.66,158318.0,33.1118,33.1709,33.033,33.1611,158318.0
2024-08-23 11:20:00,33.66,33.68,33.62,33.68,72050.0,33.1611,33.1808,33.1217,33.1808,72050.0
2024-08-23 11:30:00,33.68,33.8,33.68,33.76,169371.0,33.1808,33.299,33.1808,33.2596,169371.0
2024-08-23 11:40:00,33.76,33.79,33.66,33.69,67978.0,33.2596,33.2892,33.1611,33.1906,67978.0
2024-08-23 11:50:00,33.69,33.69,33.59,33.59,45398.0,33.1906,33.1906,33.0921,33.0921,45398.0
2024-08-23 12:00:00,33.59,33.6,33.48,33.51,92777.0,33.0921,33.102,32.9838,33.0133,92777.0
2024-08-23 12:10:00,33.51,33.53,33.47,33.51,66097.0,33.0133,33.033,32.9739,33.0133,66097.0
2024-08-23 12:20:00,33.5,33.5,33.45,33.48,82745.0,33.0035,33.0035,32.9542,32.9838,82745.0
2024-08-23 12:30:00,33.49,33.55,33.46,33.53,43650.0,32.9936,33.0527,32.9641,33.033,43650.0
2024-08-23 12:40:00,33.54,33.54,33.42,33.48,74237.0,33.0429,33.0429,32.9246,32.9838,74237.0
2024-08-23 12:50:00,33.49,33.58,33.48,33.56,67777.0,32.9936,33.0823,32.9838,33.0626,67777.0
2024-08-23 13:00:00,33.56,33.57,33.53,33.54,38667.0,33.0626,33.0724,33.033,33.0429,38667.0
2024-08-23 13:10:00,33.54,33.56,33.53,33.54,19341.0,33.0429,33.0626,33.033,33.0429,19341.0
2024-08-23 13:20:00,33.53,33.58,33.53,33.57,50426.0,33.033,33.0823,33.033,33.0724,50426.0
2024-08-23 13:30:00,33.56,33.57,33.55,33.56,48246.0,33.0626,33.0724,33.0527,33.0626,48246.0
2024-08-23 13:40:00,33.56,33.59,33.53,33.58,104950.0,33.0626,33.0921,33.033,33.0823,104950.0
2024-08-23 13:50:00,33.58,33.58,33.54,33.55,53136.0,33.0823,33.0823,33.0429,33.0527,53136.0
2024-08-23 14:00:00,33.55,33.59,33.51,33.52,120614.0,33.0527,33.0921,33.0133,33.0232,120614.0
2024-08-23 14:10:00,33.52,33.54,33.49,33.5,92335.0,33.0232,33.0429,32.9936,33.0035,92335.0
2024-08-23 14:20:00,33.51,33.53,33.47,33.52,80329.0,33.0133,33.033,32.9739,33.0232,80329.0
2024-08-23 14:30:00,33.52,33.54,33.5,33.52,46533.0,33.0232,33.0429,33.0035,33.0232,46533.0
2024-08-23 14:40:00,33.52,33.55,33.49,33.55,268171.0,33.0232,33.0527,32.9936,33.0527,268171.0
2024-08-23 14:50:00,33.55,33.57,33.53,33.55,55707.0,33.0527,33.0724,33.033,33.0527,55707.0
2024-08-23 15:00:00,33.55,33.59,33.54,33.59,47016.0,33.0527,33.0921,33.0429,33.0921,47016.0
2024-08-23 15:10:00,33.59,33.65,33.58,33.61,123827.0,33.0921,33.1512,33.0823,33.1118,123827.0
2024-08-23 15:20:00,33.62,33.64,33.6,33.64,92841.0,33.1217,33.1414,33.102,33.1414,92841.0
2024-08-23 15:30:00,33.64,33.65,33.57,33.58,96844.0,33.1414,33.1512,33.0724,33.0823,96844.0
2024-08-23 15:40:00,33.58,33.63,33.55,33.63,108472.0,33.0823,33.1315,33.0527,33.1315,108472.0
2024-08-23 15:50:00,33.63,33.72,33.61,33.68,974873.0,33.1315,33.2202,33.1118,33.1808,974873.0
2024-08-26 09:30:00,33.87,33.94,33.74,33.74,217036.0,33.368,33.4369,33.2399,33.2399,217036.0
2024-08-26 09:40:00,33.74,33.8,33.71,33.77,101768.0,33.2399,33.299,33.2103,33.2695,101768.0
2024-08-26 09:50:00,33.76,33.77,33.67,33.7,105438.0,33.2596,33.2695,33.1709,33.2005,105438.0
2024-08-26 10:00:00,33.7,33.77,33.68,33.77,75307.0,33.2005,33.2695,33.1808,33.2695,75307.0
2024-08-26 10:10:00,33.77,33.83,33.76,33.76,87677.0,33.2695,33.3286,33.2596,33.2596,87677.0
2024-08-26 10:20:00,33.77,33.79,33.75,33.79,74502.0,33.2695,33.2892,33.2498,33.2892,74502.0
2024-08-26 10:30:00,33.78,33.87,33.78,33.83,89446.0,33.2793,33.368,33.2793,33.3286,89446.0
2024-08-26 10:40:00,33.83,33.85,33.75,33.76,188425.0,33.3286,33.3483,33.2498,33.2596,188425.0
2024-08-26 10:50:00,33.76,33.77,33.72,33.75,59640.0,33.2596,33.2695,33.2202,33.2498,59640.0
2024-08-26 11:00:00,33.75,33.77,33.71,33.72,73485.0,33.2498,33.2695,33.2103,33.2202,73485.0
2024-08-26 11:10:00,33.71,33.74,33.7,33.72,85696.0,33.2103,33.2399,33.2005,33.2202,85696.0
2024-08-26 11:20:00,33.72,33.73,33.66,33.67,74824.0,33.2202,33.23,33.1611,33.1709,74824.0
2024-08-26 11:30:00,33.66,33.67,33.64,33.66,59204.0,33.1611,33.1709,33.1414,33.1611,59204.0
2024-08-26 11:40:00,33.66,33.67,33.64,33.65,87514.0,33.1611,33.1709,33.1414,33.1512,87514.0
2024-08-26 11:50:00,33.65,33.66,33.63,33.65,105586.0,33.1512,33.1611,33.1315,33.1512,105586.0
2024-08-26 12:00:00,33.64,33.67,33.61,33.66,62137.0,33.1414,33.1709,33.1118,33.1611,62137.0
2024-08-26 12:10:00,33.66,33.71,33.66,33.7,40308.0,33.1611,33.2103,33.1611,33.2005,40308.0
2024-08-26 12:20:00,33.7,33.76,33.7,33.76,44789.0,33.2005,33.2596,33.2005,33.2596,44789.0
2024-08-26 12:30:00,33.76,33.76,33.73,33.73,48317.0,33.2596,33.2596,33.23,33.23,48317.0
2024-08-26 12:40:00,33.73,33.76,33.73,33.76,58026.0,33.23,33.2596,33.23,33.2596,58026.0
2024-08-26 12:50:00,33.76,33.8,33.75,33.79,76656.0,33.2596,33.299,33.2498,33.2892,76656.0
2024-08-26 13:00:00,33.79,33.82,33.78,33.82,66449.0,33.2892,33.3187,33.2793,33.3187,66449.0
2024-08-26 13:10:00,33.82,33.84,33.79,33.8,36254.0,33.3187,33.3384,33.2892,33.299,36254.0
2024-08-26 13:20:00,33.8,33.83,33.79,33.8,79420.0,33.299,33.3286,33.2892,33.299,79420.0
2024-08-26 13:30:00,33.8,33.8,33.76,33.76,47265.0,33.299,33.299,33.2596,33.2596,47265.0
2024-08-26 13:40:00,33.77,33.8,33.7,33.71,80197.0,33.2695,33.299,33.2005,33.2103,80197.0
2024-08-26 13:50:00,33.7,33.71,33.66,33.68,33851.0,33.2005,33.2103,33.1611,33.1808,33851.0
2024-08-26 14:00:00,33.68,33.69,33.65,33.66,46001.0,33.1808,33.1906,33.1512,33.1611,46001.0
2024-08-26 14:10:00,33.66,33.68,33.65,33.66,53336.0,33.1611,33.1808,33.1512,33.1611,53336.0
2024-08-26 14:20:00,33.67,33.74,33.66,33.73,112364.0,33.1709,33.2399,33.1611,33.23,112364.0
2024-08-26 14:30:00,33.73,33.79,33.71,33.79,97999.0,33.23,33.2892,33.2103,33.2892,97999.0
2024-08-26 14:40:00,33.79,33.81,33.74,33.75,116628.0,33.2892,33.3089,33.2399,33.2498,116628.0
2024-08-26 14:50:00,33.75,33.76,33.69,33.7,94195.0,33.2498,33.2596,33.1906,33.2005,94195.0
2024-08-26 15:00:00,33.7,33.73,33.68,33.72,86492.0,33.2005,33.23,33.1808,33.2202,86492.0
2024-08-26 15:10:00,33.72,33.74,33.68,33.68,61602.0,33.2202,33.2399,33.1808,33.1808,61602.0
2024-08-26 15:20:00,33.69,33.69,33.67,33.68,72169.0,33.1906,33.1906,33.1709,33.1808,72169.0
2024-08-26 15:30:00,33.67,33.71,33.65,33.67,107773.0,33.1709,33.2103,33.1512,33.1709,107773.0
2024-08-26 15:40:00,33.67,33.7,33.65,33.66,129915.0,33.1709,33.2005,33.1512,33.1611,129915.0
2024-08-26 15:50:00,33.66,33.72,33.63,33.7,703827.0,33.1611,33.2202,33.1315,33.2005,703827.0
2024-08-27 09:30:00,33.67,33.73,33.6,33.7,161328.0,33.1709,33.23,33.102,33.2005,161328.0
2024-08-27 09:40:00,33.7,33.75,33.66,33.67,68985.0,33.2005,33.2498,33.1611,33.1709,68985.0
2024-08-27 09:50:00,33.68,33.7,33.58,33.62,65874.0,33.1808,33.2005,33.0823,33.1217,65874.0
2024-08-27 10:00:00,33.62,33.63,33.53,33.55,103201.0,33.1217,33.1315,33.033,33.0527,103201.0
2024-08-27 10:10:00,33.55,33.56,33.5,33.53,107296.0,33.0527,33.0626,33.0035,33.033,107296.0
2024-08-27 10:20:00,33.54,33.61,33.54,33.6,54822.0,33.0429,33.1118,33.0429,33.102,54822.0
2024-08-27 10:30:00,33.59,33.65,33.58,33.62,63355.0,33.0921,33.1512,33.0823,33.1217,63355.0
2024-08-27 10:40:00,33.62,33.66,33.6,33.61,32816.0,33.1217,33.1611,33.102,33.1118,32816.0
2024-08-27 10:50:00,33.61,33.65,33.6,33.63,40410.0,33.1118,33.1512,33.102,33.1315,40410.0
2024-08-27 11:00:00,33.64,33.69,33.64,33.66,69224.0,33.1414,33.1906,33.1414,33.1611,69224.0
2024-08-27 11:10:00,33.66,33.66,33.63,33.64,52771.0,33.1611,33.1611,33.1315,33.1414,52771.0
2024-08-27 11:20:00,33.64,33.69,33.61,33.66,71926.0,33.1414,33.1906,33.1118,33.1611,71926.0
2024-08-27 11:30:00,33.66,33.69,33.62,33.66,44972.0,33.1611,33.1906,33.1217,33.1611,44972.0
2024-08-27 11:40:00,33.66,33.69,33.66,33.67,55695.0,33.1611,33.1906,33.1611,33.1709,55695.0
2024-08-27 11:50:00,33.67,33.69,33.66,33.69,25809.0,33.1709,33.1906,33.1611,33.1906,25809.0
2024-08-27 12:00:00,33.69,33.7,33.66,33.68,27840.0,33.1906,33.2005,33.1611,33.1808,27840.0
2024-08-27 12:10:00,33.68,33.72,33.67,33.7,51554.0,33.1808,33.2202,33.1709,33.2005,51554.0
2024-08-27 12:20:00,33.7,33.71,33.68,33.69,29457.0,33.2005,33.2103,33.1808,33.1906,29457.0
2024-08-27 12:30:00,33.68,33.71,33.67,33.67,49959.0,33.1808,33.2103,33.1709,33.1709,49959.0
2024-08-27 12:40:00,33.67,33.68,33.62,33.63,143347.0,33.1709,33.1808,33.1217,33.1315,143347.0
2024-08-27 12:50:00,33.64,33.68,33.63,33.64,100939.0,33.1414,33.1808,33.1315,33.1414,100939.0
2024-08-27 13:00:00,33.64,33.68,33.64,33.65,63582.0,33.1414,33.1808,33.1414,33.1512,63582.0
2024-08-27 13:10:00,33.65,33.69,33.65,33.66,77413.0,33.1512,33.1906,33.1512,33.1611,77413.0
2024-08-27 13:20:00,33.66,33.73,33.64,33.72,113953.0,33.1611,33.23,33.1414,33.2202,113953.0
2024-08-27 13:30:00,33.72,33.72,33.68,33.7,76636.0,33.2202,33.2202,33.1808,33.2005,76636.0
2024-08-27 13:40:00,33.71,33.76,33.7,33.73,127966.0,33.2103,33.2596,33.2005,33.23,127966.0
2024-08-27 13:50:00,33.73,33.76,33.72,33.73,55521.0,33.23,33.2596,33.2202,33.23,55521.0
2024-08-27 14:00:00,33.72,33.76,33.72,33.73,56425.0,33.2202,33.2596,33.2202,33.23,56425.0
2024-08-27 14:10:00,33.74,33.77,33.72,33.73,65893.0,33.2399,33.2695,33.2202,33.23,65893.0
2024-08-27 14:20:00,33.73,33.76,33.73,33.74,44072.0,33.23,33.2596,33.23,33.2399,44072.0
2024-08-27 14:30:00,33.75,33.76,33.71,33.72,60694.0,33.2498,33.2596,33.2103,33.2202,60694.0
2024-08-27 14:40:00,33.72,33.74,33.7,33.73,66333.0,33.2202,33.2399,33.2005,33.23,66333.0
2024-08-27 14:50:00,33.72,33.75,33.7,33.72,90007.0,33.2202,33.2498,33.2005,33.2202,90007.0
2024-08-27 15:00:00,33.72,33.74,33.7,33.7,66810.0,33.2202,33.2399,33.2005,33.2005,66810.0
2024-08-27 15:10:00,33.7,33.73,33.66,33.66,117964.0,33.2005,33.23,33.1611,33.1611,117964.0
2024-08-27 15:20:00,33.66,33.67,33.62,33.67,163148.0,33.1611,33.1709,33.1217,33.1709,163148.0
2024-08-27 15:30:00,33.66,33.67,33.63,33.63,116235.0,33.1611,33.1709,33.1315,33.1315,116235.0
2024-08-27 15:40:00,33.63,33.64,33.59,33.61,191949.0,33.1315,33.1414,33.0921,33.1118,191949.0
2024-08-27 15:50:00,33.61,33.62,33.51,33.6,1569424.0,33.1118,33.1217,33.0133,33.102,1569424.0
2024-08-28 09:30:00,33.6,33.68,33.5,33.55,257880.0,33.102,33.1808,33.0035,33.0527,257880.0
2024-08-28 09:40:00,33.55,33.7,33.45,33.69,142074.0,33.0527,33.2005,32.9542,33.1906,142074.0
2024-08-28 09:50:00,33.69,33.73,33.6,33.66,284320.0,33.1906,33.23,33.102,33.1611,284320.0
2024-08-28 10:00:00,33.66,33.71,33.6,33.63,94229.0,33.1611,33.2103,33.102,33.1315,94229.0
2024-08-28 10:10:00,33.63,33.72,33.63,33.68,193769.0,33.1315,33.2202,33.1315,33.1808,193769.0
2024-08-28 10:20:00,33.68,33.69,33.64,33.68,71074.0,33.1808,33.1906,33.1414,33.1808,71074.0
2024-08-28 10:30:00,33.67,33.73,33.67,33.72,252455.0,33.1709,33.23,33.1709,33.2202,252455.0
2024-08-28 10:40:00,33.73,33.76,33.69,33.76,118948.0,33.23,33.2596,33.1906,33.2596,118948.0
2024-08-28 10:50:00,33.76,33.81,33.74,33.8,41380.0,33.2596,33.3089,33.2399,33.299,41380.0
2024-08-28 11:00:00,33.8,33.88,33.77,33.88,122261.0,33.299,33.3778,33.2695,33.3778,122261.0
2024-08-28 11:10:00,33.88,33.91,33.82,33.84,115735.0,33.3778,33.4074,33.3187,33.3384,115735.0
2024-08-28 11:20:00,33.84,33.84,33.74,33.79,228861.0,33.3384,33.3384,33.2399,33.2892,228861.0
2024-08-28 11:30:00,33.8,33.8,33.74,33.75,67515.0,33.299,33.299,33.2399,33.2498,67515.0
2024-08-28 11:40:00,33.74,33.78,33.73,33.77,154590.0,33.2399,33.2793,33.23,33.2695,154590.0
2024-08-28 11:50:00,33.77,33.8,33.75,33.8,92864.0,33.2695,33.299,33.2498,33.299,92864.0
2024-08-28 12:00:00,33.8,33.8,33.73,33.77,93876.0,33.299,33.299,33.23,33.2695,93876.0
2024-08-28 12:10:00,33.77,33.78,33.74,33.76,63636.0,33.2695,33.2793,33.2399,33.2596,63636.0
2024-08-28 12:20:00,33.75,33.76,33.72,33.76,91187.0,33.2498,33.2596,33.2202,33.2596,91187.0
2024-08-28 12:30:00,33.76,33.76,33.73,33.74,62754.0,33.2596,33.2596,33.23,33.2399,62754.0
2024-08-28 12:40:00,33.75,33.79,33.73,33.77,56867.0,33.2498,33.2892,33.23,33.2695,56867.0
2024-08-28 12:50:00,33.77,33.78,33.74,33.77,79549.0,33.2695,33.2793,33.2399,33.2695,79549.0
2024-08-28 13:00:00,33.77,33.78,33.75,33.77,71314.0,33.2695,33.2793,33.2498,33.2695,71314.0
2024-08-28 13:10:00,33.77,33.78,33.73,33.74,88992.0,33.2695,33.2793,33.23,33.2399,88992.0
2024-08-28 13:20:00,33.74,33.74,33.67,33.68,84977.0,33.2399,33.2399,33.1709,33.1808,84977.0
2024-08-28 13:30:00,33.69,33.72,33.68,33.69,48768.0,33.1906,33.2202,33.1808,33.1906,48768.0
2024-08-28 13:40:00,33.69,33.7,33.63,33.64,63143.0,33.1906,33.2005,33.1315,33.1414,63143.0
2024-08-28 13:50:00,33.64,33.65,33.53,33.54,78375.0,33.1414,33.1512,33.033,33.0429,78375.0
2024-08-28 14:00:00,33.53,33.58,33.49,33.57,113649.0,33.033,33.0823,32.9936,33.0724,113649.0
2024-08-28 14:10:00,33.56,33.57,33.53,33.54,84781.0,33.0626,33.0724,33.033,33.0429,84781.0
2024-08-28 14:20:00,33.54,33.56,33.47,33.48,164169.0,33.0429,33.0626,32.9739,32.9838,164169.0
2024-08-28 14:30:00,33.47,33.49,33.43,33.44,203595.0,32.9739,32.9936,32.9345,32.9443,203595.0
2024-08-28 14:40:00,33.44,33.46,33.42,33.44,121444.0,32.9443,32.9641,32.9246,32.9443,121444.0
2024-08-28 14:50:00,33.44,33.56,33.43,33.54,452473.0,32.9443,33.0626,32.9345,33.0429,452473.0
2024-08-28 15:00:00,33.54,33.65,33.54,33.59,165072.0,33.0429,33.1512,33.0429,33.0921,165072.0
2024-08-28 15:10:00,33.59,33.65,33.57,33.64,124158.0,33.0921,33.1512,33.0724,33.1414,124158.0
2024-08-28 15:20:00,33.64,33.73,33.63,33.72,154681.0,33.1414,33.23,33.1315,33.2202,154681.0
2024-08-28 15:30:00,33.72,33.76,33.7,33.75,239037.0,33.2202,33.2596,33.2005,33.2498,239037.0
2024-08-28 15:40:00,33.75,33.75,33.66,33.66,290362.0,33.2498,33.2498,33.1611,33.1611,290362.0
2024-08-28 15:50:00,33.67,33.76,33.67,33.71,897830.0,33.1709,33.2596,33.1709,33.2103,897830.0
2024-08-29 09:30:00,33.96,33.98,33.7,33.71,217237.0,33.4566,33.4763,33.2005,33.2103,217237.0
2024-08-29 09:40:00,33.71,33.78,33.63,33.66,79281.0,33.2103,33.2793,33.1315,33.1611,79281.0
2024-08-29 09:50:00,33.66,33.74,33.6,33.74,108299.0,33.1611,33.2399,33.102,33.2399,108299.0
2024-08-29 10:00:00,33.73,33.98,33.73,33.95,161725.0,33.23,33.4763,33.23,33.4468,161725.0
2024-08-29 10:10:00,33.97,34.02,33.95,34.02,162453.0,33.4665,33.5158,33.4468,33.5158,162453.0
2024-08-29 10:20:00,34.02,34.1,34.01,34.09,91602.0,33.5158,33.5946,33.5059,33.5847,91602.0
2024-08-29 10:30:00,34.09,34.15,34.03,34.15,162756.0,33.5847,33.6438,33.5256,33.6438,162756.0
2024-08-29 10:40:00,34.15,34.15,34.06,34.12,173700.0,33.6438,33.6438,33.5552,33.6143,173700.0
2024-08-29 10:50:00,34.12,34.15,34.06,34.09,223772.0,33.6143,33.6438,33.5552,33.5847,223772.0
2024-08-29 11:00:00,34.09,34.18,34.09,34.14,264435.0,33.5847,33.6734,33.5847,33.634,264435.0
2024-08-29 11:10:00,34.14,34.18,34.06,34.07,125907.0,33.634,33.6734,33.5552,33.565,125907.0
2024-08-29 11:20:00,34.07,34.08,34.01,34.04,127462.0,33.565,33.5749,33.5059,33.5355,127462.0
2024-08-29 11:30:00,34.04,34.08,34.03,34.04,58371.0,33.5355,33.5749,33.5256,33.5355,58371.0
2024-08-29 11:40:00,34.04,34.05,33.99,34.02,60646.0,33.5355,33.5453,33.4862,33.5158,60646.0
2024-08-29 11:50:00,34.02,34.06,34.02,34.05,72644.0,33.5158,33.5552,33.5158,33.5453,72644.0
2024-08-29 12:00:00,34.05,34.12,34.04,34.11,56985.0,33.5453,33.6143,33.5355,33.6044,56985.0
2024-08-29 12:10:00,34.1,34.14,34.1,34.12,45797.0,33.5946,33.634,33.5946,33.6143,45797.0
2024-08-29 12:20:00,34.13,34.17,34.12,34.17,40529.0,33.6241,33.6635,33.6143,33.6635,40529.0
2024-08-29 12:30:00,34.16,34.19,34.15,34.16,119456.0,33.6537,33.6832,33.6438,33.6537,119456.0
2024-08-29 12:40:00,34.16,34.21,34.15,34.2,93884.0,33.6537,33.7029,33.6438,33.6931,93884.0
2024-08-29 12:50:00,34.2,34.23,34.19,34.23,97458.0,33.6931,33.7226,33.6832,33.7226,97458.0
2024-08-29 13:00:00,34.23,34.23,34.14,34.15,128840.0,33.7226,33.7226,33.634,33.6438,128840.0
2024-08-29 13:10:00,34.15,34.16,34.13,34.14,36989.0,33.6438,33.6537,33.6241,33.634,36989.0
2024-08-29 13:20:00,34.15,34.16,34.11,34.14,69238.0,33.6438,33.6537,33.6044,33.634,69238.0
2024-08-29 13:30:00,34.14,34.19,34.13,34.18,63319.0,33.634,33.6832,33.6241,33.6734,63319.0
2024-08-29 13:40:00,34.18,34.21,34.16,34.18,72258.0,33.6734,33.7029,33.6537,33.6734,72258.0
2024-08-29 13:50:00,34.18,34.23,34.17,34.22,91826.0,33.6734,33.7226,33.6635,33.7128,91826.0
2024-08-29 14:00:00,34.22,34.22,34.17,34.2,45390.0,33.7128,33.7128,33.6635,33.6931,45390.0
2024-08-29 14:10:00,34.2,34.21,34.17,34.17,33386.0,33.6931,33.7029,33.6635,33.6635,33386.0
2024-08-29 14:20:00,34.18,34.18,34.12,34.14,81409.0,33.6734,33.6734,33.6143,33.634,81409.0
2024-08-29 14:30:00,34.13,34.13,33.98,33.98,92295.0,33.6241,33.6241,33.4763,33.4763,92295.0
2024-08-29 14:40:00,33.98,34.03,33.97,34.0,79820.0,33.4763,33.5256,33.4665,33.496,79820.0
2024-08-29 14:50:00,33.99,34.05,33.93,34.05,110924.0,33.4862,33.5453,33.4271,33.5453,110924.0
2024-08-29 15:00:00,34.05,34.05,33.96,33.99,180173.0,33.5453,33.5453,33.4566,33.4862,180173.0
2024-08-29 15:10:00,34.0,34.06,33.96,34.04,109093.0,33.496,33.5552,33.4566,33.5355,109093.0
2024-08-29 15:20:00,34.04,34.09,34.0,34.09,120042.0,33.5355,33.5847,33.496,33.5847,120042.0
2024-08-29 15:30:00,34.09,34.11,34.02,34.09,268097.0,33.5847,33.6044,33.5158,33.5847,268097.0
2024-08-29 15:40:00,34.09,34.09,33.97,33.98,216644.0,33.5847,33.5847,33.4665,33.4763,216644.0
2024-08-29 15:50:00,33.97,34.02,33.88,33.95,686407.0,33.4665,33.5158,33.3778,33.4468,686407.0
2024-08-30 09:30:00,33.99,34.08,33.97,34.04,160526.0,33.6035,33.6924,33.5837,33.6529,160526.0
2024-08-30 09:40:00,34.03,34.06,33.88,33.88,75782.0,33.643,33.6727,33.4947,33.4947,75782.0
2024-08-30 09:50:00,33.88,33.97,33.84,33.96,86232.0,33.4947,33.5837,33.4552,33.5738,86232.0
2024-08-30 10:00:00,33.96,34.02,33.96,34.02,69033.0,33.5738,33.6331,33.5738,33.6331,69033.0
2024-08-30 10:10:00,34.03,34.08,33.94,33.98,107857.0,33.643,33.6924,33.554,33.5936,107857.0
2024-08-30 10:20:00,33.97,34.0,33.94,33.95,44491.0,33.5837,33.6133,33.554,33.5639,44491.0
2024-08-30 10:30:00,33.95,33.96,33.89,33.93,61639.0,33.5639,33.5738,33.5046,33.5441,61639.0
2024-08-30 10:40:00,33.93,33.96,33.91,33.93,46745.0,33.5441,33.5738,33.5244,33.5441,46745.0
2024-08-30 10:50:00,33.93,33.93,33.87,33.87,70874.0,33.5441,33.5441,33.4848,33.4848,70874.0
2024-08-30 11:00:00,33.87,33.9,33.85,33.88,43201.0,33.4848,33.5145,33.465,33.4947,43201.0
2024-08-30 11:10:00,33.88,33.9,33.85,33.86,50208.0,33.4947,33.5145,33.465,33.4749,50208.0
2024-08-30 11:20:00,33.86,33.86,33.79,33.81,69856.0,33.4749,33.4749,33.4057,33.4255,69856.0
2024-08-30 11:30:00,33.82,33.83,33.74,33.75,58329.0,33.4354,33.4453,33.3563,33.3662,58329.0
2024-08-30 11:40:00,33.76,33.8,33.75,33.8,35464.0,33.3761,33.4156,33.3662,33.4156,35464.0
2024-08-30 11:50:00,33.8,33.81,33.76,33.8,40163.0,33.4156,33.4255,33.3761,33.4156,40163.0
2024-08-30 12:00:00,33.8,33.86,33.78,33.85,47766.0,33.4156,33.4749,33.3958,33.465,47766.0
2024-08-30 12:10:00,33.85,33.86,33.78,33.8,36064.0,33.465,33.4749,33.3958,33.4156,36064.0
2024-08-30 12:20:00,33.79,33.81,33.76,33.77,49741.0,33.4057,33.4255,33.3761,33.386,49741.0
2024-08-30 12:30:00,33.77,33.78,33.71,33.77,111896.0,33.386,33.3958,33.3266,33.386,111896.0
2024-08-30 12:40:00,33.76,33.79,33.75,33.79,66739.0,33.3761,33.4057,33.3662,33.4057,66739.0
2024-08-30 12:50:00,33.78,33.86,33.78,33.85,34463.0,33.3958,33.4749,33.3958,33.465,34463.0
2024-08-30 13:00:00,33.84,33.89,33.82,33.84,138150.0,33.4552,33.5046,33.4354,33.4552,138150.0
2024-08-30 13:10:00,33.84,33.85,33.8,33.8,34109.0,33.4552,33.465,33.4156,33.4156,34109.0
2024-08-30 13:20:00,33.8,33.83,33.78,33.81,34965.0,33.4156,33.4453,33.3958,33.4255,34965.0
2024-08-30 13:30:00,33.81,33.84,33.8,33.8,50324.0,33.4255,33.4552,33.4156,33.4156,50324.0
2024-08-30 13:40:00,33.81,33.91,33.8,33.91,80838.0,33.4255,33.5244,33.4156,33.5244,80838.0
2024-08-30 13:50:00,33.91,33.96,33.87,33.87,107168.0,33.5244,33.5738,33.4848,33.4848,107168.0
2024-08-30 14:00:00,33.87,33.93,33.86,33.92,55660.0,33.4848,33.5441,33.4749,33.5342,55660.0
2024-08-30 14:10:00,33.92,33.95,33.91,33.94,43490.0,33.5342,33.5639,33.5244,33.554,43490.0
2024-08-30 14:20:00,33.93,33.98,33.93,33.95,42542.0,33.5441,33.5936,33.5441,33.5639,42542.0
2024-08-30 14:30:00,33.94,33.97,33.94,33.97,35690.0,33.554,33.5837,33.554,33.5837,35690.0
2024-08-30 14:40:00,33.97,34.0,33.96,34.0,54284.0,33.5837,33.6133,33.5738,33.6133,54284.0
2024-08-30 14:50:00,34.0,34.02,33.97,34.02,78474.0,33.6133,33.6331,33.5837,33.6331,78474.0
2024-08-30 15:00:00,34.02,34.03,33.99,34.02,85843.0,33.6331,33.643,33.6035,33.6331,85843.0
2024-08-30 15:10:00,34.02,34.06,34.0,34.06,244128.0,33.6331,33.6727,33.6133,33.6727,244128.0
2024-08-30 15:20:00,34.06,34.18,34.06,34.15,358764.0,33.6727,33.7913,33.6727,33.7616,358764.0
2024-08-30 15:30:00,34.15,34.19,34.12,34.15,255065.0,33.7616,33.8012,33.732,33.7616,255065.0
2024-08-30 15:40:00,34.15,34.2,34.1,34.19,234146.0,33.7616,33.8111,33.7122,33.8012,234146.0
2024-08-30 15:50:00,34.19,34.32,34.19,34.25,1112052.0,33.8012,33.9297,33.8012,33.8605,1112052.0
2024-09-03 09:30:00,34.2,34.31,34.14,34.19,360132.0,33.8111,33.9198,33.7517,33.8012,360132.0
2024-09-03 09:40:00,34.18,34.33,34.16,34.22,203188.0,33.7913,33.9396,33.7715,33.8308,203188.0
2024-09-03 09:50:00,34.23,34.42,34.15,34.42,144210.0,33.8407,34.0286,33.7616,34.0286,144210.0
2024-09-03 10:00:00,34.42,34.47,34.16,34.19,254104.0,34.0286,34.078,33.7715,33.8012,254104.0
2024-09-03 10:10:00,34.19,34.3,34.18,34.29,125481.0,33.8012,33.9099,33.7913,33.9,125481.0
2024-09-03 10:20:00,34.29,34.31,34.25,34.29,114696.0,33.9,33.9198,33.8605,33.9,114696.0
2024-09-03 10:30:00,34.29,34.33,34.23,34.33,102302.0,33.9,33.9396,33.8407,33.9396,102302.0
2024-09-03 10:40:00,34.33,34.36,34.25,34.32,127945.0,33.9396,33.9692,33.8605,33.9297,127945.0
2024-09-03 10:50:00,34.32,34.33,34.27,34.3,104690.0,33.9297,33.9396,33.8803,33.9099,104690.0
2024-09-03 11:00:00,34.3,34.4,34.28,34.36,122632.0,33.9099,34.0088,33.8902,33.9692,122632.0
2024-09-03 11:10:00,34.37,34.38,34.33,34.36,110516.0,33.9791,33.989,33.9396,33.9692,110516.0
2024-09-03 11:20:00,34.36,34.46,34.35,34.45,89446.0,33.9692,34.0681,33.9594,34.0582,89446.0
2024-09-03 11:30:00,34.45,34.46,34.39,34.42,122037.0,34.0582,34.0681,33.9989,34.0286,122037.0
2024-09-03 11:40:00,34.42,34.48,34.41,34.46,103933.0,34.0286,34.0879,34.0187,34.0681,103933.0
2024-09-03 11:50:00,34.47,34.49,34.44,34.46,93860.0,34.078,34.0978,34.0483,34.0681,93860.0
2024-09-03 12:00:00,34.45,34.49,34.44,34.48,114115.0,34.0582,34.0978,34.0483,34.0879,114115.0
2024-09-03 12:10:00,34.48,34.59,34.48,34.59,119213.0,34.0879,34.1966,34.0879,34.1966,119213.0
2024-09-03 12:20:00,34.59,34.6,34.54,34.57,94234.0,34.1966,34.2065,34.1472,34.1769,94234.0
2024-09-03 12:30:00,34.57,34.6,34.54,34.6,92333.0,34.1769,34.2065,34.1472,34.2065,92333.0
2024-09-03 12:40:00,34.59,34.61,34.56,34.58,100014.0,34.1966,34.2164,34.167,34.1867,100014.0
2024-09-03 12:50:00,34.59,34.61,34.55,34.56,118567.0,34.1966,34.2164,34.1571,34.167,118567.0
2024-09-03 13:00:00,34.56,34.59,34.53,34.59,80593.0,34.167,34.1966,34.1373,34.1966,80593.0
2024-09-03 13:10:00,34.59,34.63,34.55,34.62,119032.0,34.1966,34.2362,34.1571,34.2263,119032.0
2024-09-03 13:20:00,34.63,34.71,34.61,34.68,128301.0,34.2362,34.3153,34.2164,34.2856,128301.0
2024-09-03 13:30:00,34.68,34.69,34.56,34.58,345725.0,34.2856,34.2955,34.167,34.1867,345725.0
2024-09-03 13:40:00,34.59,34.61,34.49,34.59,122843.0,34.1966,34.2164,34.0978,34.1966,122843.0
2024-09-03 13:50:00,34.59,34.63,34.57,34.58,94370.0,34.1966,34.2362,34.1769,34.1867,94370.0
2024-09-03 14:00:00,34.58,34.59,34.44,34.48,315356.0,34.1867,34.1966,34.0483,34.0879,315356.0
2024-09-03 14:10:00,34.48,34.56,34.46,34.55,135485.0,34.0879,34.167,34.0681,34.1571,135485.0
2024-09-03 14:20:00,34.55,34.57,34.51,34.54,139385.0,34.1571,34.1769,34.1175,34.1472,139385.0
2024-09-03 14:30:00,34.54,34.57,34.51,34.54,91688.0,34.1472,34.1769,34.1175,34.1472,91688.0
2024-09-03 14:40:00,34.54,34.56,34.51,34.52,109375.0,34.1472,34.167,34.1175,34.1274,109375.0
2024-09-03 14:50:00,34.53,34.56,34.49,34.52,136924.0,34.1373,34.167,34.0978,34.1274,136924.0
2024-09-03 15:00:00,34.52,34.53,34.48,34.5,143554.0,34.1274,34.1373,34.0879,34.1077,143554.0
2024-09-03 15:10:00,34.5,34.56,34.5,34.55,172964.0,34.1077,34.167,34.1077,34.1571,172964.0
2024-09-03 15:20:00,34.55,34.61,34.53,34.59,153087.0,34.1571,34.2164,34.1373,34.1966,153087.0
2024-09-03 15:30:00,34.59,34.61,34.47,34.48,244733.0,34.1966,34.2164,34.078,34.0879,244733.0
2024-09-03 15:40:00,34.48,34.51,34.4,34.49,381924.0,34.0879,34.1175,34.0088,34.0978,381924.0
2024-09-03 15:50:00,34.5,34.6,34.45,34.58,1050053.0,34.1077,34.2065,34.0582,34.1867,1050053.0
2024-09-04 09:30:00,34.59,34.95,34.58,34.93,267938.0,34.1966,34.5525,34.1867,34.5328,267938.0
2024-09-04 09:40:00,34.92,35.03,34.88,34.9,234024.0,34.5229,34.6316,34.4833,34.5031,234024.0
2024-09-04 09:50:00,34.89,35.08,34.86,35.05,113493.0,34.4932,34.6811,34.4636,34.6514,113493.0
2024-09-04 10:00:00,35.05,35.07,34.94,35.02,229871.0,34.6514,34.6712,34.5426,34.6217,229871.0
2024-09-04 10:10:00,35.02,35.03,34.87,34.88,133119.0,34.6217,34.6316,34.4734,34.4833,133119.0
2024-09-04 10:20:00,34.88,34.97,34.77,34.8,107020.0,34.4833,34.5723,34.3746,34.4042,107020.0
2024-09-04 10:30:00,34.8,34.83,34.75,34.8,110885.0,34.4042,34.4339,34.3548,34.4042,110885.0
2024-09-04 10:40:00,34.79,34.84,34.74,34.76,87941.0,34.3944,34.4438,34.3449,34.3647,87941.0
2024-09-04 10:50:00,34.76,34.8,34.73,34.76,66662.0,34.3647,34.4042,34.335,34.3647,66662.0
2024-09-04 11:00:00,34.76,34.79,34.73,34.76,76169.0,34.3647,34.3944,34.335,34.3647,76169.0
2024-09-04 11:10:00,34.75,34.81,34.74,34.79,57970.0,34.3548,34.4141,34.3449,34.3944,57970.0
2024-09-04 11:20:00,34.79,34.81,34.75,34.78,83975.0,34.3944,34.4141,34.3548,34.3845,83975.0
2024-09-04 11:30:00,34.79,34.79,34.73,34.74,50085.0,34.3944,34.3944,34.335,34.3449,50085.0
2024-09-04 11:40:00,34.73,34.74,34.7,34.73,48394.0,34.335,34.3449,34.3054,34.335,48394.0
2024-09-04 11:50:00,34.72,34.77,34.72,34.72,61006.0,34.3251,34.3746,34.3251,34.3251,61006.0
2024-09-04 12:00:00,34.72,34.74,34.62,34.62,48021.0,34.3251,34.3449,34.2263,34.2263,48021.0
2024-09-04 12:10:00,34.63,34.64,34.58,34.62,62812.0,34.2362,34.2461,34.1867,34.2263,62812.0
2024-09-04 12:20:00,34.61,34.63,34.57,34.57,44138.0,34.2164,34.2362,34.1769,34.1769,44138.0
2024-09-04 12:30:00,34.57,34.64,34.57,34.63,38383.0,34.1769,34.2461,34.1769,34.2362,38383.0
2024-09-04 12:40:00,34.62,34.63,34.56,34.59,34284.0,34.2263,34.2362,34.167,34.1966,34284.0
2024-09-04 12:50:00,34.58,34.62,34.57,34.61,35513.0,34.1867,34.2263,34.1769,34.2164,35513.0
2024-09-04 13:00:00,34.61,34.61,34.48,34.51,83543.0,34.2164,34.2164,34.0879,34.1175,83543.0
2024-09-04 13:10:00,34.51,34.54,34.47,34.51,101014.0,34.1175,34.1472,34.078,34.1175,101014.0
2024-09-04 13:20:00,34.51,34.54,34.48,34.48,55618.0,34.1175,34.1472,34.0879,34.0879,55618.0
2024-09-04 13:30:00,34.48,34.58,34.47,34.57,108595.0,34.0879,34.1867,34.078,34.1769,108595.0
2024-09-04 13:40:00,34.58,34.61,34.57,34.59,37257.0,34.1867,34.2164,34.1769,34.1966,37257.0
2024-09-04 13:50:00,34.58,34.59,34.53,34.57,40646.0,34.1867,34.1966,34.1373,34.1769,40646.0
2024-09-04 14:00:00,34.57,34.6,34.54,34.59,36740.0,34.1769,34.2065,34.1472,34.1966,36740.0
2024-09-04 14:10:00,34.58,34.63,34.56,34.59,69818.0,34.1867,34.2362,34.167,34.1966,69818.0
2024-09-04 14:20:00,34.59,34.66,34.59,34.66,35554.0,34.1966,34.2658,34.1966,34.2658,35554.0
2024-09-04 14:30:00,34.66,34.69,34.63,34.66,85610.0,34.2658,34.2955,34.2362,34.2658,85610.0
2024-09-04 14:40:00,34.66,34.69,34.62,34.66,70882.0,34.2658,34.2955,34.2263,34.2658,70882.0
2024-09-04 14:50:00,34.66,34.69,34.62,34.65,73563.0,34.2658,34.2955,34.2263,34.2559,73563.0
2024-09-04 15:00:00,34.64,34.65,34.6,34.63,71271.0,34.2461,34.2559,34.2065,34.2362,71271.0
2024-09-04 15:10:00,34.63,34.72,34.62,34.7,90467.0,34.2362,34.3251,34.2263,34.3054,90467.0
2024-09-04 15:20:00,34.71,34.78,34.7,34.73,127698.0,34.3153,34.3845,34.3054,34.335,127698.0
2024-09-04 15:30:00,34.73,34.78,34.72,34.77,66384.0,34.335,34.3845,34.3251,34.3746,66384.0
2024-09-04 15:40:00,34.77,34.86,34.76,34.86,133353.0,34.3746,34.4636,34.3647,34.4636,133353.0
2024-09-04 15:50:00,34.87,34.91,34.81,34.84,644223.0,34.4734,34.513,34.4141,34.4438,644223.0
2024-09-05 09:30:00,34.79,34.89,34.34,34.38,247529.0,34.3944,34.4932,33.9495,33.989,247529.0
2024-09-05 09:40:00,34.38,34.57,34.35,34.45,181423.0,33.989,34.1769,33.9594,34.0582,181423.0
2024-09-05 09:50:00,34.45,34.53,34.4,34.45,95123.0,34.0582,34.1373,34.0088,34.0582,95123.0
2024-09-05 10:00:00,34.46,34.6,34.42,34.44,106595.0,34.0681,34.2065,34.0286,34.0483,106595.0
2024-09-05 10:10:00,34.44,34.46,34.35,34.43,72273.0,34.0483,34.0681,33.9594,34.0384,72273.0
2024-09-05 10:20:00,34.43,34.44,34.37,34.39,88511.0,34.0384,34.0483,33.9791,33.9989,88511.0
2024-09-05 10:30:00,34.39,34.49,34.35,34.37,132402.0,33.9989,34.0978,33.9594,33.9791,132402.0
2024-09-05 10:40:00,34.37,34.47,34.29,34.32,137906.0,33.9791,34.078,33.9,33.9297,137906.0
2024-09-05 10:50:00,34.32,34.32,34.22,34.23,78810.0,33.9297,33.9297,33.8308,33.8407,78810.0
2024-09-05 11:00:00,34.23,34.26,34.15,34.24,156159.0,33.8407,33.8704,33.7616,33.8506,156159.0
2024-09-05 11:10:00,34.23,34.25,34.08,34.11,105798.0,33.8407,33.8605,33.6924,33.7221,105798.0
2024-09-05 11:20:00,34.11,34.14,34.05,34.09,107257.0,33.7221,33.7517,33.6628,33.7023,107257.0
2024-09-05 11:30:00,34.1,34.11,34.03,34.04,75460.0,33.7122,33.7221,33.643,33.6529,75460.0
2024-09-05 11:40:00,34.04,34.06,34.0,34.05,58773.0,33.6529,33.6727,33.6133,33.6628,58773.0
2024-09-05 11:50:00,34.05,34.06,33.94,33.95,72804.0,33.6628,33.6727,33.554,33.5639,72804.0
2024-09-05 12:00:00,33.94,34.03,33.91,34.02,111821.0,33.554,33.643,33.5244,33.6331,111821.0
2024-09-05 12:10:00,34.03,34.07,33.96,33.98,211517.0,33.643,33.6825,33.5738,33.5936,211517.0
2024-09-05 12:20:00,33.98,34.07,33.97,34.06,69186.0,33.5936,33.6825,33.5837,33.6727,69186.0
2024-09-05 12:30:00,34.06,34.07,34.0,34.01,50914.0,33.6727,33.6825,33.6133,33.6232,50914.0
2024-09-05 12:40:00,34.01,34.06,34.0,34.05,65818.0,33.6232,33.6727,33.6133,33.6628,65818.0
2024-09-05 12:50:00,34.05,34.15,34.05,34.11,72941.0,33.6628,33.7616,33.6628,33.7221,72941.0
2024-09-05 13:00:00,34.12,34.13,34.05,34.07,59071.0,33.732,33.7419,33.6628,33.6825,59071.0
2024-09-05 13:10:00,34.07,34.09,34.02,34.05,78083.0,33.6825,33.7023,33.6331,33.6628,78083.0
2024-09-05 13:20:00,34.04,34.09,34.02,34.07,73622.0,33.6529,33.7023,33.6331,33.6825,73622.0
2024-09-05 13:30:00,34.07,34.13,34.04,34.12,57465.0,33.6825,33.7419,33.6529,33.732,57465.0
2024-09-05 13:40:00,34.12,34.18,34.11,34.16,77997.0,33.732,33.7913,33.7221,33.7715,77997.0
2024-09-05 13:50:00,34.16,34.17,34.09,34.14,83323.0,33.7715,33.7814,33.7023,33.7517,83323.0
2024-09-05 14:00:00,34.14,34.19,34.13,34.18,47786.0,33.7517,33.8012,33.7419,33.7913,47786.0
2024-09-05 14:10:00,34.18,34.22,34.17,34.2,89001.0,33.7913,33.8308,33.7814,33.8111,89001.0
2024-09-05 14:20:00,34.2,34.21,34.1,34.12,139349.0,33.8111,33.8209,33.7122,33.732,139349.0
2024-09-05 14:30:00,34.11,34.17,34.1,34.15,109530.0,33.7221,33.7814,33.7122,33.7616,109530.0
2024-09-05 14:40:00,34.15,34.15,34.11,34.15,65473.0,33.7616,33.7616,33.7221,33.7616,65473.0
2024-09-05 14:50:00,34.15,34.16,34.11,34.12,149445.0,33.7616,33.7715,33.7221,33.732,149445.0
2024-09-05 15:00:00,34.13,34.13,34.07,34.12,134244.0,33.7419,33.7419,33.6825,33.732,134244.0
2024-09-05 15:10:00,34.12,34.13,34.0,34.02,166012.0,33.732,33.7419,33.6133,33.6331,166012.0
2024-09-05 15:20:00,34.02,34.04,33.99,34.04,92735.0,33.6331,33.6529,33.6035,33.6529,92735.0
2024-09-05 15:30:00,34.04,34.09,34.02,34.06,187869.0,33.6529,33.7023,33.6331,33.6727,187869.0
2024-09-05 15:40:00,34.06,34.06,33.99,34.03,221661.0,33.6727,33.6727,33.6035,33.643,221661.0
2024-09-05 15:50:00,34.02,34.05,33.93,34.03,1220097.0,33.6331,33.6628,33.5441,33.643,1220097.0
2024-09-06 09:30:00,33.98,34.07,33.91,33.95,296032.0,33.5936,33.6825,33.5244,33.5639,296032.0
2024-09-06 09:40:00,33.94,34.01,33.93,33.99,109745.0,33.554,33.6232,33.5441,33.6035,109745.0
2024-09-06 09:50:00,33.98,34.05,33.95,33.97,92222.0,33.5936,33.6628,33.5639,33.5837,92222.0
2024-09-06 10:00:00,33.97,34.01,33.84,33.91,134302.0,33.5837,33.6232,33.4552,33.5244,134302.0
2024-09-06 10:10:00,33.91,33.93,33.81,33.86,190531.0,33.5244,33.5441,33.4255,33.4749,190531.0
2024-09-06 10:20:00,33.86,33.89,33.75,33.77,91949.0,33.4749,33.5046,33.3662,33.386,91949.0
2024-09-06 10:30:00,33.77,33.81,33.72,33.78,68915.0,33.386,33.4255,33.3365,33.3958,68915.0
2024-09-06 10:40:00,33.79,33.8,33.7,33.72,79952.0,33.4057,33.4156,33.3167,33.3365,79952.0
2024-09-06 10:50:00,33.71,33.71,33.59,33.61,139886.0,33.3266,33.3266,33.208,33.2278,139886.0
2024-09-06 11:00:00,33.61,33.8,33.58,33.59,172574.0,33.2278,33.4156,33.1981,33.208,172574.0
2024-09-06 11:10:00,33.59,33.61,33.48,33.54,188148.0,33.208,33.2278,33.0993,33.1586,188148.0
2024-09-06 11:20:00,33.54,33.54,33.49,33.52,85521.0,33.1586,33.1586,33.1091,33.1388,85521.0
2024-09-06 11:30:00,33.52,33.57,33.48,33.51,91203.0,33.1388,33.1882,33.0993,33.1289,91203.0
2024-09-06 11:40:00,33.51,33.51,33.42,33.45,158883.0,33.1289,33.1289,33.0399,33.0696,158883.0
2024-09-06 11:50:00,33.45,33.46,33.36,33.41,180568.0,33.0696,33.0795,32.9806,33.03,180568.0
2024-09-06 12:00:00,33.4,33.47,33.4,33.45,68892.0,33.0202,33.0894,33.0202,33.0696,68892.0
2024-09-06 12:10:00,33.45,33.46,33.39,33.4,62145.0,33.0696,33.0795,33.0103,33.0202,62145.0
2024-09-06 12:20:00,33.4,33.44,33.39,33.41,62703.0,33.0202,33.0597,33.0103,33.03,62703.0
2024-09-06 12:30:00,33.41,33.47,33.38,33.43,99573.0,33.03,33.0894,33.0004,33.0498,99573.0
2024-09-06 12:40:00,33.42,33.46,33.39,33.41,62650.0,33.0399,33.0795,33.0103,33.03,62650.0
2024-09-06 12:50:00,33.42,33.43,33.39,33.41,56733.0,33.0399,33.0498,33.0103,33.03,56733.0
2024-09-06 13:00:00,33.41,33.47,33.4,33.46,154228.0,33.03,33.0894,33.0202,33.0795,154228.0
2024-09-06 13:10:00,33.45,33.47,33.42,33.43,115059.0,33.0696,33.0894,33.0399,33.0498,115059.0
2024-09-06 13:20:00,33.42,33.5,33.42,33.45,52088.0,33.0399,33.119,33.0399,33.0696,52088.0
2024-09-06 13:30:00,33.45,33.46,33.39,33.43,103551.0,33.0696,33.0795,33.0103,33.0498,103551.0
2024-09-06 13:40:00,33.43,33.49,33.42,33.46,33261.0,33.0498,33.1091,33.0399,33.0795,33261.0
2024-09-06 13:50:00,33.46,33.52,33.45,33.52,46443.0,33.0795,33.1388,33.0696,33.1388,46443.0
2024-09-06 14:00:00,33.52,33.53,33.48,33.5,59464.0,33.1388,33.1487,33.0993,33.119,59464.0
2024-09-06 14:10:00,33.5,33.52,33.47,33.48,64760.0,33.119,33.1388,33.0894,33.0993,64760.0
2024-09-06 14:20:00,33.48,33.54,33.47,33.53,56283.0,33.0993,33.1586,33.0894,33.1487,56283.0
2024-09-06 14:30:00,33.53,33.54,33.46,33.5,65821.0,33.1487,33.1586,33.0795,33.119,65821.0
2024-09-06 14:40:00,33.5,33.51,33.44,33.47,135065.0,33.119,33.1289,33.0597,33.0894,135065.0
2024-09-06 14:50:00,33.46,33.5,33.44,33.5,79608.0,33.0795,33.119,33.0597,33.119,79608.0
2024-09-06 15:00:00,33.5,33.52,33.48,33.52,116754.0,33.119,33.1388,33.0993,33.1388,116754.0
2024-09-06 15:10:00,33.52,33.52,33.49,33.5,96129.0,33.1388,33.1388,33.1091,33.119,96129.0
2024-09-06 15:20:00,33.5,33.54,33.49,33.52,135529.0,33.119,33.1586,33.1091,33.1388,135529.0
2024-09-06 15:30:00,33.52,33.52,33.42,33.43,241194.0,33.1388,33.1388,33.0399,33.0498,241194.0
2024-09-06 15:40:00,33.43,33.46,33.37,33.45,148168.0,33.0498,33.0795,32.9905,33.0696,148168.0
2024-09-06 15:50:00,33.46,33.46,33.33,33.38,783203.0,33.0795,33.0795,32.951,33.0004,783203.0
2024-09-09 09:30:00,33.49,33.56,33.25,33.41,334840.0,33.1091,33.1783,32.8719,33.03,334840.0
2024-09-09 09:40:00,33.42,33.49,33.39,33.46,158392.0,33.0399,33.1091,33.0103,33.0795,158392.0
2024-09-09 09:50:00,33.47,33.6,33.43,33.49,277146.0,33.0894,33.2179,33.0498,33.1091,277146.0
2024-09-09 10:00:00,33.49,33.59,33.48,33.57,286959.0,33.1091,33.208,33.0993,33.1882,286959.0
2024-09-09 10:10:00,33.57,33.62,33.55,33.59,147125.0,33.1882,33.2377,33.1685,33.208,147125.0
2024-09-09 10:20:00,33.59,33.63,33.49,33.51,288969.0,33.208,33.2475,33.1091,33.1289,288969.0
2024-09-09 10:30:00,33.51,33.65,33.5,33.65,103913.0,33.1289,33.2673,33.119,33.2673,103913.0
2024-09-09 10:40:00,33.65,33.65,33.56,33.61,99427.0,33.2673,33.2673,33.1783,33.2278,99427.0
2024-09-09 10:50:00,33.61,33.61,33.54,33.56,59623.0,33.2278,33.2278,33.1586,33.1783,59623.0
2024-09-09 11:00:00,33.56,33.58,33.53,33.55,66045.0,33.1783,33.1981,33.1487,33.1685,66045.0
2024-09-09 11:10:00,33.55,33.56,33.5,33.52,59677.0,33.1685,33.1783,33.119,33.1388,59677.0
2024-09-09 11:20:00,33.52,33.62,33.51,33.62,154140.0,33.1388,33.2377,33.1289,33.2377,154140.0
2024-09-09 11:30:00,33.62,33.73,33.61,33.73,183756.0,33.2377,33.3464,33.2278,33.3464,183756.0
2024-09-09 11:40:00,33.73,33.75,33.71,33.72,81980.0,33.3464,33.3662,33.3266,33.3365,81980.0
2024-09-09 11:50:00,33.73,33.75,33.66,33.68,84189.0,33.3464,33.3662,33.2772,33.297,84189.0
2024-09-09 12:00:00,33.68,33.73,33.67,33.71,77282.0,33.297,33.3464,33.2871,33.3266,77282.0
2024-09-09 12:10:00,33.7,33.73,33.68,33.7,101575.0,33.3167,33.3464,33.297,33.3167,101575.0
2024-09-09 12:20:00,33.7,33.72,33.7,33.72,64262.0,33.3167,33.3365,33.3167,33.3365,64262.0
2024-09-09 12:30:00,33.71,33.77,33.69,33.77,77001.0,33.3266,33.386,33.3069,33.386,77001.0
2024-09-09 12:40:00,33.77,33.85,33.76,33.8,69036.0,33.386,33.465,33.3761,33.4156,69036.0
2024-09-09 12:50:00,33.8,33.83,33.79,33.82,58629.0,33.4156,33.4453,33.4057,33.4354,58629.0
2024-09-09 13:00:00,33.81,33.82,33.78,33.8,52294.0,33.4255,33.4354,33.3958,33.4156,52294.0
2024-09-09 13:10:00,33.8,33.81,33.78,33.8,37793.0,33.4156,33.4255,33.3958,33.4156,37793.0
2024-09-09 13:20:00,33.8,33.81,33.78,33.79,51378.0,33.4156,33.4255,33.3958,33.4057,51378.0
2024-09-09 13:30:00,33.79,33.81,33.75,33.8,111249.0,33.4057,33.4255,33.3662,33.4156,111249.0
2024-09-09 13:40:00,33.8,33.82,33.75,33.78,78774.0,33.4156,33.4354,33.3662,33.3958,78774.0
2024-09-09 13:50:00,33.78,33.79,33.74,33.74,66980.0,33.3958,33.4057,33.3563,33.3563,66980.0
2024-09-09 14:00:00,33.75,33.76,33.69,33.7,102475.0,33.3662,33.3761,33.3069,33.3167,102475.0
2024-09-09 14:10:00,33.7,33.77,33.68,33.77,72402.0,33.3167,33.386,33.297,33.386,72402.0
2024-09-09 14:20:00,33.77,33.81,33.75,33.79,86682.0,33.386,33.4255,33.3662,33.4057,86682.0
2024-09-09 14:30:00,33.78,33.81,33.77,33.79,95534.0,33.3958,33.4255,33.386,33.4057,95534.0
2024-09-09 14:40:00,33.78,33.86,33.76,33.82,115604.0,33.3958,33.4749,33.3761,33.4354,115604.0
2024-09-09 14:50:00,33.82,33.83,33.77,33.78,88077.0,33.4354,33.4453,33.386,33.3958,88077.0
2024-09-09 15:00:00,33.78,33.78,33.73,33.74,183127.0,33.3958,33.3958,33.3464,33.3563,183127.0
2024-09-09 15:10:00,33.75,33.75,33.7,33.7,110021.0,33.3662,33.3662,33.3167,33.3167,110021.0
2024-09-09 15:20:00,33.7,33.74,33.68,33.73,109481.0,33.3167,33.3563,33.297,33.3464,109481.0
2024-09-09 15:30:00,33.73,33.85,33.72,33.73,676171.0,33.3464,33.465,33.3365,33.3464,676171.0
2024-09-09 15:40:00,33.73,33.83,33.73,33.78,237711.0,33.3464,33.4453,33.3464,33.3958,237711.0
2024-09-09 15:50:00,33.78,33.79,33.67,33.76,1135123.0,33.3958,33.4057,33.2871,33.3761,1135123.0
2024-09-10 09:30:00,33.82,33.83,33.51,33.59,446664.0,33.4354,33.4453,33.1289,33.208,446664.0
2024-09-10 09:40:00,33.59,33.62,33.51,33.55,138648.0,33.208,33.2377,33.1289,33.1685,138648.0
2024-09-10 09:50:00,33.56,33.62,33.53,33.6,199780.0,33.1783,33.2377,33.1487,33.2179,199780.0
2024-09-10 10:00:00,33.6,33.6,33.32,33.36,179150.0,33.2179,33.2179,32.9411,32.9806,179150.0
2024-09-10 10:10:00,33.36,33.37,33.28,33.34,172103.0,32.9806,32.9905,32.9015,32.9608,172103.0
2024-09-10 10:20:00,33.34,33.38,33.3,33.38,97511.0,32.9608,33.0004,32.9213,33.0004,97511.0
2024-09-10 10:30:00,33.37,33.39,33.33,33.39,170910.0,32.9905,33.0103,32.951,33.0103,170910.0
2024-09-10 10:40:00,33.39,33.54,33.38,33.54,106345.0,33.0103,33.1586,33.0004,33.1586,106345.0
2024-09-10 10:50:00,33.54,33.55,33.48,33.5,97221.0,33.1586,33.1685,33.0993,33.119,97221.0
2024-09-10 11:00:00,33.5,33.51,33.46,33.5,115784.0,33.119,33.1289,33.0795,33.119,115784.0
2024-09-10 11:10:00,33.5,33.51,33.43,33.5,127851.0,33.119,33.1289,33.0498,33.119,127851.0
2024-09-10 11:20:00,33.5,33.52,33.46,33.52,110678.0,33.119,33.1388,33.0795,33.1388,110678.0
2024-09-10 11:30:00,33.52,33.54,33.49,33.51,87566.0,33.1388,33.1586,33.1091,33.1289,87566.0
2024-09-10 11:40:00,33.51,33.54,33.47,33.48,119662.0,33.1289,33.1586,33.0894,33.0993,119662.0
2024-09-10 11:50:00,33.48,33.49,33.42,33.43,151493.0,33.0993,33.1091,33.0399,33.0498,151493.0
2024-09-10 12:00:00,33.42,33.43,33.37,33.38,136923.0,33.0399,33.0498,32.9905,33.0004,136923.0
2024-09-10 12:10:00,33.38,33.4,33.36,33.4,86696.0,33.0004,33.0202,32.9806,33.0202,86696.0
2024-09-10 12:20:00,33.4,33.43,33.38,33.39,227449.0,33.0202,33.0498,33.0004,33.0103,227449.0
2024-09-10 12:30:00,33.38,33.44,33.38,33.42,60940.0,33.0004,33.0597,33.0004,33.0399,60940.0
2024-09-10 12:40:00,33.41,33.45,33.38,33.43,116743.0,33.03,33.0696,33.0004,33.0498,116743.0
2024-09-10 12:50:00,33.44,33.5,33.43,33.5,170427.0,33.0597,33.119,33.0498,33.119,170427.0
2024-09-10 13:00:00,33.5,33.51,33.47,33.48,204432.0,33.119,33.1289,33.0894,33.0993,204432.0
2024-09-10 13:10:00,33.48,33.51,33.48,33.49,100113.0,33.0993,33.1289,33.0993,33.1091,100113.0
2024-09-10 13:20:00,33.48,33.5,33.47,33.48,85737.0,33.0993,33.119,33.0894,33.0993,85737.0
2024-09-10 13:30:00,33.49,33.51,33.49,33.51,46293.0,33.1091,33.1289,33.1091,33.1289,46293.0
2024-09-10 13:40:00,33.51,33.53,33.47,33.48,95250.0,33.1289,33.1487,33.0894,33.0993,95250.0
2024-09-10 13:50:00,33.48,33.51,33.47,33.48,89041.0,33.0993,33.1289,33.0894,33.0993,89041.0
2024-09-10 14:00:00,33.48,33.5,33.46,33.47,131875.0,33.0993,33.119,33.0795,33.0894,131875.0
2024-09-10 14:10:00,33.47,33.47,33.43,33.47,97745.0,33.0894,33.0894,33.0498,33.0894,97745.0
2024-09-10 14:20:00,33.47,33.48,33.42,33.47,67372.0,33.0894,33.0993,33.0399,33.0894,67372.0
2024-09-10 14:30:00,33.48,33.51,33.47,33.5,89887.0,33.0993,33.1289,33.0894,33.119,89887.0
2024-09-10 14:40:00,33.5,33.52,33.47,33.5,113332.0,33.119,33.1388,33.0894,33.119,113332.0
2024-09-10 14:50:00,33.51,33.54,33.5,33.54,143996.0,33.1289,33.1586,33.119,33.1586,143996.0
2024-09-10 15:00:00,33.53,33.55,33.51,33.54,172416.0,33.1487,33.1685,33.1289,33.1586,172416.0
2024-09-10 15:10:00,33.54,33.58,33.53,33.55,136290.0,33.1586,33.1981,33.1487,33.1685,136290.0
2024-09-10 15:20:00,33.55,33.56,33.53,33.55,179096.0,33.1685,33.1783,33.1487,33.1685,179096.0
2024-09-10 15:30:00,33.55,33.56,33.5,33.54,447991.0,33.1685,33.1783,33.119,33.1586,447991.0
2024-09-10 15:40:00,33.53,33.61,33.53,33.55,289242.0,33.1487,33.2278,33.1487,33.1685,289242.0
2024-09-10 15:50:00,33.55,33.58,33.48,33.5,1448837.0,33.1685,33.1981,33.0993,33.119,1448837.0
2024-09-11 09:30:00,33.4,33.4,32.98,32.99,289164.0,33.0202,33.0202,32.6049,32.6148,289164.0
2024-09-11 09:40:00,33.0,33.01,32.75,32.76,274349.0,32.6247,32.6346,32.3776,32.3874,274349.0
2024-09-11 09:50:00,32.76,32.84,32.7,32.75,199560.0,32.3874,32.4665,32.3281,32.3776,199560.0
2024-09-11 10:00:00,32.75,32.9,32.7,32.9,273886.0,32.3776,32.5258,32.3281,32.5258,273886.0
2024-09-11 10:10:00,32.89,32.9,32.56,32.59,329185.0,32.516,32.5258,32.1897,32.2194,329185.0
2024-09-11 10:20:00,32.59,32.64,32.54,32.55,208878.0,32.2194,32.2688,32.1699,32.1798,208878.0
2024-09-11 10:30:00,32.55,32.65,32.5,32.65,242750.0,32.1798,32.2787,32.1304,32.2787,242750.0
2024-09-11 10:40:00,32.65,32.65,32.55,32.56,175034.0,32.2787,32.2787,32.1798,32.1897,175034.0
2024-09-11 10:50:00,32.55,32.66,32.55,32.65,229782.0,32.1798,32.2886,32.1798,32.2787,229782.0
2024-09-11 11:00:00,32.66,32.77,32.62,32.73,136945.0,32.2886,32.3973,32.249,32.3578,136945.0
2024-09-11 11:10:00,32.73,32.81,32.72,32.8,115538.0,32.3578,32.4369,32.3479,32.427,115538.0
2024-09-11 11:20:00,32.8,32.84,32.76,32.83,75413.0,32.427,32.4665,32.3874,32.4566,75413.0
2024-09-11 11:30:00,32.83,32.92,32.81,32.91,74512.0,32.4566,32.5456,32.4369,32.5357,74512.0
2024-09-11 11:40:00,32.91,32.98,32.9,32.97,107676.0,32.5357,32.6049,32.5258,32.5951,107676.0
2024-09-11 11:50:00,32.96,32.97,32.83,32.89,93385.0,32.5852,32.5951,32.4566,32.516,93385.0
2024-09-11 12:00:00,32.9,33.06,32.89,32.99,120120.0,32.5258,32.684,32.516,32.6148,120120.0
2024-09-11 12:10:00,32.99,33.04,32.98,33.04,49960.0,32.6148,32.6643,32.6049,32.6643,49960.0
2024-09-11 12:20:00,33.04,33.08,33.0,33.03,66132.0,32.6643,32.7038,32.6247,32.6544,66132.0
2024-09-11 12:30:00,33.04,33.06,33.0,33.06,73448.0,32.6643,32.684,32.6247,32.684,73448.0
2024-09-11 12:40:00,33.07,33.07,33.04,33.07,47171.0,32.6939,32.6939,32.6643,32.6939,47171.0
2024-09-11 12:50:00,33.07,33.11,33.06,33.1,37914.0,32.6939,32.7335,32.684,32.7236,37914.0
2024-09-11 13:00:00,33.1,33.2,33.1,33.18,91774.0,32.7236,32.8224,32.7236,32.8027,91774.0
2024-09-11 13:10:00,33.18,33.2,33.16,33.16,112720.0,32.8027,32.8224,32.7829,32.7829,112720.0
2024-09-11 13:20:00,33.16,33.17,33.1,33.15,76020.0,32.7829,32.7928,32.7236,32.773,76020.0
2024-09-11 13:30:00,33.15,33.17,33.14,33.16,55886.0,32.773,32.7928,32.7631,32.7829,55886.0
2024-09-11 13:40:00,33.16,33.22,33.15,33.22,108373.0,32.7829,32.8422,32.773,32.8422,108373.0
2024-09-11 13:50:00,33.21,33.22,33.05,33.06,140475.0,32.8323,32.8422,32.6741,32.684,140475.0
2024-09-11 14:00:00,33.06,33.11,33.04,33.05,210203.0,32.684,32.7335,32.6643,32.6741,210203.0
2024-09-11 14:10:00,33.05,33.07,33.02,33.04,107328.0,32.6741,32.6939,32.6445,32.6643,107328.0
2024-09-11 14:20:00,33.03,33.08,33.03,33.07,159664.0,32.6544,32.7038,32.6544,32.6939,159664.0
2024-09-11 14:30:00,33.07,33.2,33.06,33.2,138415.0,32.6939,32.8224,32.684,32.8224,138415.0
2024-09-11 14:40:00,33.2,33.25,33.18,33.23,102926.0,32.8224,32.8719,32.8027,32.8521,102926.0
2024-09-11 14:50:00,33.23,33.23,33.16,33.18,89391.0,32.8521,32.8521,32.7829,32.8027,89391.0
2024-09-11 15:00:00,33.17,33.19,33.14,33.16,129999.0,32.7928,32.8125,32.7631,32.7829,129999.0
2024-09-11 15:10:00,33.17,33.22,33.16,33.19,111718.0,32.7928,32.8422,32.7829,32.8125,111718.0
2024-09-11 15:20:00,33.2,33.27,33.19,33.27,146993.0,32.8224,32.8916,32.8125,32.8916,146993.0
2024-09-11 15:30:00,33.27,33.3,33.23,33.26,201446.0,32.8916,32.9213,32.8521,32.8818,201446.0
2024-09-11 15:40:00,33.26,33.27,33.17,33.2,260860.0,32.8818,32.8916,32.7928,32.8224,260860.0
2024-09-11 15:50:00,33.2,33.37,33.17,33.3,878952.0,32.8224,32.9905,32.7928,32.9213,878952.0
2024-09-12 09:30:00,33.32,33.5,33.25,33.27,233258.0,32.9411,33.119,32.8719,32.8916,233258.0
2024-09-12 09:40:00,33.25,33.29,33.14,33.2,307786.0,32.8719,32.9114,32.7631,32.8224,307786.0
2024-09-12 09:50:00,33.21,33.28,33.1,33.11,142140.0,32.8323,32.9015,32.7236,32.7335,142140.0
2024-09-12 10:00:00,33.11,33.23,33.07,33.21,133539.0,32.7335,32.8521,32.6939,32.8323,133539.0
2024-09-12 10:10:00,33.22,33.36,33.19,33.34,55738.0,32.8422,32.9806,32.8125,32.9608,55738.0
2024-09-12 10:20:00,33.34,33.4,33.33,33.39,71440.0,32.9608,33.0202,32.951,33.0103,71440.0
2024-09-12 10:30:00,33.39,33.41,33.33,33.39,248199.0,33.0103,33.03,32.951,33.0103,248199.0
2024-09-12 10:40:00,33.39,33.42,33.35,33.41,138880.0,33.0103,33.0399,32.9707,33.03,138880.0
2024-09-12 10:50:00,33.41,33.42,33.34,33.34,138195.0,33.03,33.0399,32.9608,32.9608,138195.0
2024-09-12 11:00:00,33.34,33.39,33.3,33.38,44675.0,32.9608,33.0103,32.9213,33.0004,44675.0
2024-09-12 11:10:00,33.37,33.43,33.36,33.4,87156.0,32.9905,33.0498,32.9806,33.0202,87156.0
2024-09-12 11:20:00,33.4,33.44,33.39,33.4,91874.0,33.0202,33.0597,33.0103,33.0202,91874.0
2024-09-12 11:30:00,33.4,33.42,33.38,33.41,114410.0,33.0202,33.0399,33.0004,33.03,114410.0
2024-09-12 11:40:00,33.4,33.43,33.37,33.39,61374.0,33.0202,33.0498,32.9905,33.0103,61374.0
2024-09-12 11:50:00,33.39,33.39,33.33,33.34,49087.0,33.0103,33.0103,32.951,32.9608,49087.0
2024-09-12 12:00:00,33.34,33.37,33.33,33.34,42261.0,32.9608,32.9905,32.951,32.9608,42261.0
2024-09-12 12:10:00,33.34,33.35,33.32,33.34,57318.0,32.9608,32.9707,32.9411,32.9608,57318.0
2024-09-12 12:20:00,33.34,33.43,33.34,33.39,187222.0,32.9608,33.0498,32.9608,33.0103,187222.0
2024-09-12 12:30:00,33.38,33.41,32.96,32.99,832670.0,33.0004,33.03,32.5852,32.6148,832670.0
2024-09-12 12:40:00,33.0,33.28,32.44,33.27,2118596.0,32.6247,32.9015,32.0711,32.8916,2118596.0
2024-09-12 12:50:00,33.27,33.31,33.14,33.26,276188.0,32.8916,32.9312,32.7631,32.8818,276188.0
2024-09-12 13:00:00,33.26,33.28,33.05,33.06,248969.0,32.8818,32.9015,32.6741,32.684,248969.0
2024-09-12 13:10:00,33.07,33.1,32.97,33.07,338872.0,32.6939,32.7236,32.5951,32.6939,338872.0
2024-09-12 13:20:00,33.06,33.16,33.03,33.13,115905.0,32.684,32.7829,32.6544,32.7532,115905.0
2024-09-12 13:30:00,33.13,33.18,33.11,33.15,144493.0,32.7532,32.8027,32.7335,32.773,144493.0
2024-09-12 13:40:00,33.16,33.24,33.15,33.22,91789.0,32.7829,32.862,32.773,32.8422,91789.0
2024-09-12 13:50:00,33.22,33.3,33.21,33.25,96338.0,32.8422,32.9213,32.8323,32.8719,96338.0
2024-09-12 14:00:00,33.26,33.28,33.2,33.23,211211.0,32.8818,32.9015,32.8224,32.8521,211211.0
2024-09-12 14:10:00,33.23,33.26,33.16,33.16,191169.0,32.8521,32.8818,32.7829,32.7829,191169.0
2024-09-12 14:20:00,33.16,33.28,33.16,33.26,337874.0,32.7829,32.9015,32.7829,32.8818,337874.0
2024-09-12 14:30:00,33.27,33.36,33.26,33.31,209690.0,32.8916,32.9806,32.8818,32.9312,209690.0
2024-09-12 14:40:00,33.3,33.39,33.3,33.38,177787.0,32.9213,33.0103,32.9213,33.0004,177787.0
2024-09-12 14:50:00,33.38,33.42,33.27,33.41,348681.0,33.0004,33.0399,32.8916,33.03,348681.0
2024-09-12 15:00:00,33.41,33.47,33.4,33.4,192277.0,33.03,33.0894,33.0202,33.0202,192277.0
2024-09-12 15:10:00,33.4,33.41,33.37,33.38,387771.0,33.0202,33.03,32.9905,33.0004,387771.0
2024-09-12 15:20:00,33.37,33.41,33.33,33.38,251811.0,32.9905,33.03,32.951,33.0004,251811.0
2024-09-12 15:30:00,33.38,33.43,33.36,33.38,309812.0,33.0004,33.0498,32.9806,33.0004,309812.0
2024-09-12 15:40:00,33.38,33.4,33.34,33.36,312066.0,33.0004,33.0202,32.9608,32.9806,312066.0
2024-09-12 15:50:00,33.35,33.45,33.31,33.44,1412417.0,32.9707,33.0696,32.9312,33.0597,1412417.0
2024-09-13 09:30:00,33.43,33.82,33.43,33.69,300021.0,33.0498,33.4354,33.0498,33.3069,300021.0
2024-09-13 09:40:00,33.69,33.88,33.68,33.84,218069.0,33.3069,33.4947,33.297,33.4552,218069.0
2024-09-13 09:50:00,33.84,33.89,33.8,33.86,229398.0,33.4552,33.5046,33.4156,33.4749,229398.0
2024-09-13 10:00:00,33.86,33.95,33.79,33.86,391360.0,33.4749,33.5639,33.4057,33.4749,391360.0
2024-09-13 10:10:00,33.86,33.92,33.81,33.91,170264.0,33.4749,33.5342,33.4255,33.5244,170264.0
2024-09-13 10:20:00,33.91,33.92,33.8,33.81,59524.0,33.5244,33.5342,33.4156,33.4255,59524.0
2024-09-13 10:30:00,33.8,33.81,33.74,33.8,50877.0,33.4156,33.4255,33.3563,33.4156,50877.0
2024-09-13 10:40:00,33.8,33.81,33.69,33.7,123030.0,33.4156,33.4255,33.3069,33.3167,123030.0
2024-09-13 10:50:00,33.7,33.72,33.63,33.67,79610.0,33.3167,33.3365,33.2475,33.2871,79610.0
2024-09-13 11:00:00,33.66,33.68,33.61,33.66,76093.0,33.2772,33.297,33.2278,33.2772,76093.0
2024-09-13 11:10:00,33.66,33.66,33.58,33.59,108133.0,33.2772,33.2772,33.1981,33.208,108133.0
2024-09-13 11:20:00,33.59,33.65,33.49,33.49,169501.0,33.208,33.2673,33.1091,33.1091,169501.0
2024-09-13 11:30:00,33.5,33.62,33.48,33.62,151167.0,33.119,33.2377,33.0993,33.2377,151167.0
2024-09-13 11:40:00,33.61,33.68,33.6,33.66,67681.0,33.2278,33.297,33.2179,33.2772,67681.0
2024-09-13 11:50:00,33.66,33.77,33.66,33.77,132701.0,33.2772,33.386,33.2772,33.386,132701.0
2024-09-13 12:00:00,33.77,33.8,33.69,33.7,97379.0,33.386,33.4156,33.3069,33.3167,97379.0
2024-09-13 12:10:00,33.7,33.7,33.65,33.66,59311.0,33.3167,33.3167,33.2673,33.2772,59311.0
2024-09-13 12:20:00,33.66,33.67,33.62,33.65,56765.0,33.2772,33.2871,33.2377,33.2673,56765.0
2024-09-13 12:30:00,33.65,33.66,33.57,33.58,78720.0,33.2673,33.2772,33.1882,33.1981,78720.0
2024-09-13 12:40:00,33.59,33.6,33.51,33.51,60909.0,33.208,33.2179,33.1289,33.1289,60909.0
2024-09-13 12:50:00,33.51,33.52,33.46,33.5,77229.0,33.1289,33.1388,33.0795,33.119,77229.0
2024-09-13 13:00:00,33.5,33.53,33.48,33.51,58735.0,33.119,33.1487,33.0993,33.1289,58735.0
2024-09-13 13:10:00,33.51,33.55,33.5,33.52,137104.0,33.1289,33.1685,33.119,33.1388,137104.0
2024-09-13 13:20:00,33.52,33.56,33.5,33.53,156894.0,33.1388,33.1783,33.119,33.1487,156894.0
2024-09-13 13:30:00,33.54,33.57,33.51,33.57,54656.0,33.1586,33.1882,33.1289,33.1882,54656.0
2024-09-13 13:40:00,33.57,33.58,33.48,33.5,101077.0,33.1882,33.1981,33.0993,33.119,101077.0
2024-09-13 13:50:00,33.5,33.51,33.46,33.49,95834.0,33.119,33.1289,33.0795,33.1091,95834.0
2024-09-13 14:00:00,33.49,33.51,33.42,33.49,81108.0,33.1091,33.1289,33.0399,33.1091,81108.0
2024-09-13 14:10:00,33.49,33.52,33.47,33.51,54174.0,33.1091,33.1388,33.0894,33.1289,54174.0
2024-09-13 14:20:00,33.51,33.51,33.44,33.45,63324.0,33.1289,33.1289,33.0597,33.0696,63324.0
2024-09-13 14:30:00,33.45,33.47,33.39,33.46,124838.0,33.0696,33.0894,33.0103,33.0795,124838.0
2024-09-13 14:40:00,33.47,33.54,33.45,33.51,157129.0,33.0894,33.1586,33.0696,33.1289,157129.0
2024-09-13 14:50:00,33.51,33.54,33.5,33.54,76421.0,33.1289,33.1586,33.119,33.1586,76421.0
2024-09-13 15:00:00,33.53,33.53,33.47,33.5,110866.0,33.1487,33.1487,33.0894,33.119,110866.0
2024-09-13 15:10:00,33.5,33.57,33.47,33.55,199363.0,33.119,33.1882,33.0894,33.1685,199363.0
2024-09-13 15:20:00,33.54,33.55,33.46,33.51,113642.0,33.1586,33.1685,33.0795,33.1289,113642.0
2024-09-13 15:30:00,33.51,33.54,33.49,33.53,141384.0,33.1289,33.1586,33.1091,33.1487,141384.0
2024-09-13 15:40:00,33.53,33.54,33.48,33.52,154139.0,33.1487,33.1586,33.0993,33.1388,154139.0
2024-09-13 15:50:00,33.51,33.54,33.46,33.52,648567.0,33.1289,33.1586,33.0795,33.1388,648567.0
2024-09-16 09:30:00,33.75,34.08,33.75,34.06,301084.0,33.3662,33.6924,33.3662,33.6727,301084.0
2024-09-16 09:40:00,34.05,34.14,33.88,33.9,177157.0,33.6628,33.7517,33.4947,33.5145,177157.0
2024-09-16 09:50:00,33.9,34.08,33.89,34.05,122702.0,33.5145,33.6924,33.5046,33.6628,122702.0
2024-09-16 10:00:00,34.05,34.08,33.77,33.84,182259.0,33.6628,33.6924,33.386,33.4552,182259.0
2024-09-16 10:10:00,33.84,33.84,33.73,33.76,128542.0,33.4552,33.4552,33.3464,33.3761,128542.0
2024-09-16 10:20:00,33.76,33.8,33.68,33.72,86633.0,33.3761,33.4156,33.297,33.3365,86633.0
2024-09-16 10:30:00,33.71,33.71,33.59,33.59,80673.0,33.3266,33.3266,33.208,33.208,80673.0
2024-09-16 10:40:00,33.59,33.69,33.58,33.68,76567.0,33.208,33.3069,33.1981,33.297,76567.0
2024-09-16 10:50:00,33.68,33.68,33.57,33.65,114519.0,33.297,33.297,33.1882,33.2673,114519.0
2024-09-16 11:00:00,33.64,33.69,33.6,33.67,61636.0,33.2574,33.3069,33.2179,33.2871,61636.0
2024-09-16 11:10:00,33.67,33.68,33.64,33.66,41158.0,33.2871,33.297,33.2574,33.2772,41158.0
2024-09-16 11:20:00,33.66,33.68,33.62,33.62,67636.0,33.2772,33.297,33.2377,33.2377,67636.0
2024-09-16 11:30:00,33.63,33.63,33.58,33.59,61675.0,33.2475,33.2475,33.1981,33.208,61675.0
2024-09-16 11:40:00,33.59,33.64,33.56,33.64,55148.0,33.208,33.2574,33.1783,33.2574,55148.0
2024-09-16 11:50:00,33.64,33.68,33.62,33.66,50909.0,33.2574,33.297,33.2377,33.2772,50909.0
2024-09-16 12:00:00,33.66,33.66,33.6,33.6,50569.0,33.2772,33.2772,33.2179,33.2179,50569.0
2024-09-16 12:10:00,33.61,33.63,33.57,33.61,63042.0,33.2278,33.2475,33.1882,33.2278,63042.0
2024-09-16 12:20:00,33.61,33.65,33.58,33.65,47009.0,33.2278,33.2673,33.1981,33.2673,47009.0
2024-09-16 12:30:00,33.65,33.68,33.63,33.64,124205.0,33.2673,33.297,33.2475,33.2574,124205.0
2024-09-16 12:40:00,33.63,33.67,33.62,33.66,58947.0,33.2475,33.2871,33.2377,33.2772,58947.0
2024-09-16 12:50:00,33.66,33.71,33.66,33.7,37192.0,33.2772,33.3266,33.2772,33.3167,37192.0
2024-09-16 13:00:00,33.69,33.73,33.68,33.69,41233.0,33.3069,33.3464,33.297,33.3069,41233.0
2024-09-16 13:10:00,33.68,33.72,33.67,33.71,52022.0,33.297,33.3365,33.2871,33.3266,52022.0
2024-09-16 13:20:00,33.71,33.73,33.7,33.73,76704.0,33.3266,33.3464,33.3167,33.3464,76704.0
2024-09-16 13:30:00,33.73,33.77,33.69,33.77,67281.0,33.3464,33.386,33.3069,33.386,67281.0
2024-09-16 13:40:00,33.77,33.8,33.74,33.75,64074.0,33.386,33.4156,33.3563,33.3662,64074.0
2024-09-16 13:50:00,33.75,33.79,33.74,33.77,81396.0,33.3662,33.4057,33.3563,33.386,81396.0
2024-09-16 14:00:00,33.76,33.77,33.71,33.73,87793.0,33.3761,33.386,33.3266,33.3464,87793.0
2024-09-16 14:10:00,33.74,33.76,33.7,33.72,109759.0,33.3563,33.3761,33.3167,33.3365,109759.0
2024-09-16 14:20:00,33.71,33.75,33.71,33.75,69120.0,33.3266,33.3662,33.3266,33.3662,69120.0
2024-09-16 14:30:00,33.75,33.79,33.74,33.77,68319.0,33.3662,33.4057,33.3563,33.386,68319.0
2024-09-16 14:40:00,33.77,33.81,33.74,33.8,99853.0,33.386,33.4255,33.3563,33.4156,99853.0
2024-09-16 14:50:00,33.8,33.86,33.8,33.86,83791.0,33.4156,33.4749,33.4156,33.4749,83791.0
2024-09-16 15:00:00,33.86,33.86,33.82,33.83,90159.0,33.4749,33.4749,33.4354,33.4453,90159.0
2024-09-16 15:10:00,33.84,33.84,33.77,33.8,145210.0,33.4552,33.4552,33.386,33.4156,145210.0
2024-09-16 15:20:00,33.8,33.87,33.78,33.84,180942.0,33.4156,33.4848,33.3958,33.4552,180942.0
2024-09-16 15:30:00,33.84,33.85,33.8,33.82,136558.0,33.4552,33.465,33.4156,33.4354,136558.0
2024-09-16 15:40:00,33.83,33.86,33.81,33.86,108035.0,33.4453,33.4749,33.4255,33.4749,108035.0
2024-09-16 15:50:00,33.85,33.86,33.77,33.81,814676.0,33.465,33.4749,33.386,33.4255,814676.0
2024-09-17 09:30:00,33.95,34.12,33.93,34.06,133860.0,33.5639,33.732,33.5441,33.6727,133860.0
2024-09-17 09:40:00,34.04,34.05,33.95,34.0,58286.0,33.6529,33.6628,33.5639,33.6133,58286.0
2024-09-17 09:50:00,34.0,34.09,33.94,34.02,174754.0,33.6133,33.7023,33.554,33.6331,174754.0
2024-09-17 10:00:00,34.03,34.16,34.02,34.13,80532.0,33.643,33.7715,33.6331,33.7419,80532.0
2024-09-17 10:10:00,34.13,34.24,34.12,34.2,94491.0,33.7419,33.8506,33.732,33.8111,94491.0
2024-09-17 10:20:00,34.2,34.24,34.18,34.21,97469.0,33.8111,33.8506,33.7913,33.8209,97469.0
2024-09-17 10:30:00,34.22,34.22,34.17,34.2,70203.0,33.8308,33.8308,33.7814,33.8111,70203.0
2024-09-17 10:40:00,34.2,34.25,34.15,34.25,50269.0,33.8111,33.8605,33.7616,33.8605,50269.0
2024-09-17 10:50:00,34.25,34.27,34.11,34.12,85520.0,33.8605,33.8803,33.7221,33.732,85520.0
2024-09-17 11:00:00,34.13,34.19,34.1,34.19,124195.0,33.7419,33.8012,33.7122,33.8012,124195.0
2024-09-17 11:10:00,34.19,34.2,34.15,34.2,79991.0,33.8012,33.8111,33.7616,33.8111,79991.0
2024-09-17 11:20:00,34.19,34.2,34.14,34.16,107368.0,33.8012,33.8111,33.7517,33.7715,107368.0
2024-09-17 11:30:00,34.16,34.22,34.15,34.22,203543.0,33.7715,33.8308,33.7616,33.8308,203543.0
2024-09-17 11:40:00,34.22,34.22,34.09,34.09,109462.0,33.8308,33.8308,33.7023,33.7023,109462.0
2024-09-17 11:50:00,34.09,34.2,34.09,34.18,208036.0,33.7023,33.8111,33.7023,33.7913,208036.0
2024-09-17 12:00:00,34.18,34.22,34.12,34.13,110485.0,33.7913,33.8308,33.732,33.7419,110485.0
2024-09-17 12:10:00,34.12,34.12,34.06,34.08,74637.0,33.732,33.732,33.6727,33.6924,74637.0
2024-09-17 12:20:00,34.09,34.19,34.07,34.18,77788.0,33.7023,33.8012,33.6825,33.7913,77788.0
2024-09-17 12:30:00,34.17,34.17,34.11,34.11,32826.0,33.7814,33.7814,33.7221,33.7221,32826.0
2024-09-17 12:40:00,34.12,34.12,34.01,34.02,57324.0,33.732,33.732,33.6232,33.6331,57324.0
2024-09-17 12:50:00,34.02,34.05,33.99,33.99,77647.0,33.6331,33.6628,33.6035,33.6035,77647.0
2024-09-17 13:00:00,33.99,34.03,33.98,34.01,59909.0,33.6035,33.643,33.5936,33.6232,59909.0
2024-09-17 13:10:00,34.01,34.07,33.99,34.06,60119.0,33.6232,33.6825,33.6035,33.6727,60119.0
2024-09-17 13:20:00,34.06,34.13,34.06,34.13,109655.0,33.6727,33.7419,33.6727,33.7419,109655.0
2024-09-17 13:30:00,34.12,34.13,34.07,34.09,77378.0,33.732,33.7419,33.6825,33.7023,77378.0
2024-09-17 13:40:00,34.09,34.1,34.01,34.08,50453.0,33.7023,33.7122,33.6232,33.6924,50453.0
2024-09-17 13:50:00,34.09,34.11,34.06,34.06,39584.0,33.7023,33.7221,33.6727,33.6727,39584.0
2024-09-17 14:00:00,34.06,34.12,34.05,34.11,36230.0,33.6727,33.732,33.6628,33.7221,36230.0
2024-09-17 14:10:00,34.11,34.13,34.06,34.08,58954.0,33.7221,33.7419,33.6727,33.6924,58954.0
2024-09-17 14:20:00,34.08,34.12,34.07,34.1,39832.0,33.6924,33.732,33.6825,33.7122,39832.0
2024-09-17 14:30:00,34.1,34.11,34.08,34.09,39832.0,33.7122,33.7221,33.6924,33.7023,39832.0
2024-09-17 14:40:00,34.09,34.11,34.03,34.04,59149.0,33.7023,33.7221,33.643,33.6529,59149.0
2024-09-17 14:50:00,34.04,34.07,34.02,34.05,65269.0,33.6529,33.6825,33.6331,33.6628,65269.0
2024-09-17 15:00:00,34.05,34.07,33.98,34.02,117837.0,33.6628,33.6825,33.5936,33.6331,117837.0
2024-09-17 15:10:00,34.02,34.06,34.01,34.02,55024.0,33.6331,33.6727,33.6232,33.6331,55024.0
2024-09-17 15:20:00,34.01,34.05,33.96,34.04,184765.0,33.6232,33.6628,33.5738,33.6529,184765.0
2024-09-17 15:30:00,34.03,34.04,33.97,34.01,147535.0,33.643,33.6529,33.5837,33.6232,147535.0
2024-09-17 15:40:00,34.01,34.03,33.98,34.02,126676.0,33.6232,33.643,33.5936,33.6331,126676.0
2024-09-17 15:50:00,34.03,34.08,33.99,34.07,663726.0,33.643,33.6924,33.6035,33.6825,663726.0
2024-09-18 09:30:00,34.09,34.18,34.03,34.16,119115.0,33.7023,33.7913,33.643,33.7715,119115.0
2024-09-18 09:40:00,34.15,34.17,34.04,34.12,106670.0,33.7616,33.7814,33.6529,33.732,106670.0
2024-09-18 09:50:00,34.12,34.17,34.03,34.05,80571.0,33.732,33.7814,33.643,33.6628,80571.0
2024-09-18 10:00:00,34.05,34.13,34.04,34.09,115972.0,33.6628,33.7419,33.6529,33.7023,115972.0
2024-09-18 10:10:00,34.09,34.12,34.04,34.09,181385.0,33.7023,33.732,33.6529,33.7023,181385.0
2024-09-18 10:20:00,34.09,34.1,34.03,34.07,42653.0,33.7023,33.7122,33.643,33.6825,42653.0
2024-09-18 10:30:00,34.06,34.07,33.93,33.93,90671.0,33.6727,33.6825,33.5441,33.5441,90671.0
2024-09-18 10:40:00,33.93,33.98,33.93,33.96,46684.0,33.5441,33.5936,33.5441,33.5738,46684.0
2024-09-18 10:50:00,33.97,33.98,33.95,33.97,45790.0,33.5837,33.5936,33.5639,33.5837,45790.0
2024-09-18 11:00:00,33.98,33.99,33.96,33.98,47945.0,33.5936,33.6035,33.5738,33.5936,47945.0
2024-09-18 11:10:00,33.98,33.98,33.92,33.95,50834.0,33.5936,33.5936,33.5342,33.5639,50834.0
2024-09-18 11:20:00,33.95,33.96,33.9,33.94,71966.0,33.5639,33.5738,33.5145,33.554,71966.0
2024-09-18 11:30:00,33.93,33.94,33.87,33.89,54698.0,33.5441,33.554,33.4848,33.5046,54698.0
2024-09-18 11:40:00,33.9,33.92,33.85,33.9,91485.0,33.5145,33.5342,33.465,33.5145,91485.0
2024-09-18 11:50:00,33.9,33.93,33.89,33.89,36355.0,33.5145,33.5441,33.5046,33.5046,36355.0
2024-09-18 12:00:00,33.9,33.9,33.83,33.89,33422.0,33.5145,33.5145,33.4453,33.5046,33422.0
2024-09-18 12:10:00,33.89,33.9,33.86,33.88,28306.0,33.5046,33.5145,33.4749,33.4947,28306.0
2024-09-18 12:20:00,33.88,33.91,33.87,33.89,44501.0,33.4947,33.5244,33.4848,33.5046,44501.0
2024-09-18 12:30:00,33.89,33.92,33.86,33.87,32267.0,33.5046,33.5342,33.4749,33.4848,32267.0
2024-09-18 12:40:00,33.87,33.88,33.84,33.88,54075.0,33.4848,33.4947,33.4552,33.4947,54075.0
2024-09-18 12:50:00,33.88,33.92,33.87,33.91,48418.0,33.4947,33.5342,33.4848,33.5244,48418.0
2024-09-18 13:00:00,33.9,33.92,33.87,33.89,39702.0,33.5145,33.5342,33.4848,33.5046,39702.0
2024-09-18 13:10:00,33.89,33.92,33.88,33.9,38165.0,33.5046,33.5342,33.4947,33.5145,38165.0
2024-09-18 13:20:00,33.9,33.91,33.8,33.87,285379.0,33.5145,33.5244,33.4156,33.4848,285379.0
2024-09-18 13:30:00,33.87,33.91,33.85,33.88,66839.0,33.4848,33.5244,33.465,33.4947,66839.0
2024-09-18 13:40:00,33.89,33.96,33.88,33.95,406313.0,33.5046,33.5738,33.4947,33.5639,406313.0
2024-09-18 13:50:00,33.96,34.05,33.95,34.03,305106.0,33.5738,33.6628,33.5639,33.643,305106.0
2024-09-18 14:00:00,34.03,34.35,33.97,34.13,248883.0,33.643,33.9594,33.5837,33.7419,248883.0
2024-09-18 14:10:00,34.13,34.14,33.96,34.02,448452.0,33.7419,33.7517,33.5738,33.6331,448452.0
2024-09-18 14:20:00,34.03,34.13,33.99,34.13,89252.0,33.643,33.7419,33.6035,33.7419,89252.0
2024-09-18 14:30:00,34.14,34.25,34.08,34.23,100244.0,33.7517,33.8605,33.6924,33.8407,100244.0
2024-09-18 14:40:00,34.23,34.24,34.09,34.17,101989.0,33.8407,33.8506,33.7023,33.7814,101989.0
2024-09-18 14:50:00,34.16,34.31,34.13,34.14,116514.0,33.7715,33.9198,33.7419,33.7517,116514.0
2024-09-18 15:00:00,34.13,34.14,33.98,34.08,143558.0,33.7419,33.7517,33.5936,33.6924,143558.0
2024-09-18 15:10:00,34.06,34.26,34.03,34.2,146394.0,33.6727,33.8704,33.643,33.8111,146394.0
2024-09-18 15:20:00,34.2,34.29,34.05,34.21,254482.0,33.8111,33.9,33.6628,33.8209,254482.0
2024-09-18 15:30:00,34.22,34.24,34.05,34.12,267989.0,33.8308,33.8506,33.6628,33.732,267989.0
2024-09-18 15:40:00,34.12,34.13,33.95,34.0,358102.0,33.732,33.7419,33.5639,33.6133,358102.0
2024-09-18 15:50:00,33.98,34.07,33.93,34.07,861779.0,33.5936,33.6825,33.5441,33.6825,861779.0
2024-09-19 09:30:00,34.53,34.74,34.41,34.64,367452.0,34.1373,34.3449,34.0187,34.2461,367452.0
2024-09-19 09:40:00,34.64,34.67,34.43,34.45,310673.0,34.2461,34.2757,34.0384,34.0582,310673.0
2024-09-19 09:50:00,34.46,34.51,34.31,34.47,451782.0,34.0681,34.1175,33.9198,34.078,451782.0
2024-09-19 10:00:00,34.47,34.57,34.41,34.53,202608.0,34.078,34.1769,34.0187,34.1373,202608.0
2024-09-19 10:10:00,34.53,34.59,34.45,34.48,162586.0,34.1373,34.1966,34.0582,34.0879,162586.0
2024-09-19 10:20:00,34.49,34.59,34.4,34.56,321546.0,34.0978,34.1966,34.0088,34.167,321546.0
2024-09-19 10:30:00,34.57,34.59,34.52,34.58,191707.0,34.1769,34.1966,34.1274,34.1867,191707.0
2024-09-19 10:40:00,34.57,34.57,34.4,34.5,164407.0,34.1769,34.1769,34.0088,34.1077,164407.0
2024-09-19 10:50:00,34.5,34.53,34.39,34.44,319854.0,34.1077,34.1373,33.9989,34.0483,319854.0
2024-09-19 11:00:00,34.44,34.52,34.38,34.5,143004.0,34.0483,34.1274,33.989,34.1077,143004.0
2024-09-19 11:10:00,34.5,34.56,34.48,34.52,161486.0,34.1077,34.167,34.0879,34.1274,161486.0
2024-09-19 11:20:00,34.52,34.58,34.49,34.5,143566.0,34.1274,34.1867,34.0978,34.1077,143566.0
2024-09-19 11:30:00,34.51,34.54,34.46,34.54,169709.0,34.1175,34.1472,34.0681,34.1472,169709.0
2024-09-19 11:40:00,34.55,34.56,34.48,34.52,118693.0,34.1571,34.167,34.0879,34.1274,118693.0
2024-09-19 11:50:00,34.52,34.52,34.45,34.45,70702.0,34.1274,34.1274,34.0582,34.0582,70702.0
2024-09-19 12:00:00,34.46,34.54,34.44,34.52,154616.0,34.0681,34.1472,34.0483,34.1274,154616.0
2024-09-19 12:10:00,34.52,34.55,34.48,34.53,101056.0,34.1274,34.1571,34.0879,34.1373,101056.0
2024-09-19 12:20:00,34.53,34.54,34.46,34.54,69522.0,34.1373,34.1472,34.0681,34.1472,69522.0
2024-09-19 12:30:00,34.54,34.56,34.52,34.54,40707.0,34.1472,34.167,34.1274,34.1472,40707.0
2024-09-19 12:40:00,34.55,34.63,34.53,34.62,104951.0,34.1571,34.2362,34.1373,34.2263,104951.0
2024-09-19 12:50:00,34.62,34.62,34.51,34.52,165204.0,34.2263,34.2263,34.1175,34.1274,165204.0
2024-09-19 13:00:00,34.52,34.64,34.51,34.64,348247.0,34.1274,34.2461,34.1175,34.2461,348247.0
2024-09-19 13:10:00,34.64,34.72,34.63,34.71,236340.0,34.2461,34.3251,34.2362,34.3153,236340.0
2024-09-19 13:20:00,34.71,34.72,34.69,34.71,72494.0,34.3153,34.3251,34.2955,34.3153,72494.0
2024-09-19 13:30:00,34.72,34.78,34.71,34.77,69756.0,34.3251,34.3845,34.3153,34.3746,69756.0
2024-09-19 13:40:00,34.77,34.84,34.74,34.81,175071.0,34.3746,34.4438,34.3449,34.4141,175071.0
2024-09-19 13:50:00,34.81,34.84,34.78,34.82,67731.0,34.4141,34.4438,34.3845,34.424,67731.0
2024-09-19 14:00:00,34.82,34.9,34.81,34.84,215571.0,34.424,34.5031,34.4141,34.4438,215571.0
2024-09-19 14:10:00,34.84,34.85,34.79,34.84,154356.0,34.4438,34.4537,34.3944,34.4438,154356.0
2024-09-19 14:20:00,34.84,34.89,34.82,34.88,104098.0,34.4438,34.4932,34.424,34.4833,104098.0
2024-09-19 14:30:00,34.88,34.93,34.86,34.93,96003.0,34.4833,34.5328,34.4636,34.5328,96003.0
2024-09-19 14:40:00,34.93,34.97,34.9,34.96,211064.0,34.5328,34.5723,34.5031,34.5624,211064.0
2024-09-19 14:50:00,34.95,34.96,34.87,34.92,232735.0,34.5525,34.5624,34.4734,34.5229,232735.0
2024-09-19 15:00:00,34.92,34.93,34.88,34.92,149628.0,34.5229,34.5328,34.4833,34.5229,149628.0
2024-09-19 15:10:00,34.91,34.93,34.88,34.9,204859.0,34.513,34.5328,34.4833,34.5031,204859.0
2024-09-19 15:20:00,34.9,34.91,34.82,34.9,527596.0,34.5031,34.513,34.424,34.5031,527596.0
2024-09-19 15:30:00,34.9,34.9,34.78,34.8,328482.0,34.5031,34.5031,34.3845,34.4042,328482.0
2024-09-19 15:40:00,34.8,34.81,34.75,34.79,209791.0,34.4042,34.4141,34.3548,34.3944,209791.0
2024-09-19 15:50:00,34.79,34.81,34.67,34.8,953709.0,34.3944,34.4141,34.2757,34.4042,953709.0
2024-09-20 09:30:00,34.63,34.66,34.27,34.46,2460077.0,34.2362,34.2658,33.8803,34.0681,2460077.0
2024-09-20 09:40:00,34.47,34.51,34.27,34.47,243699.0,34.078,34.1175,33.8803,34.078,243699.0
2024-09-20 09:50:00,34.46,34.59,34.43,34.52,251058.0,34.0681,34.1966,34.0384,34.1274,251058.0
2024-09-20 10:00:00,34.51,34.53,34.34,34.43,201335.0,34.1175,34.1373,33.9495,34.0384,201335.0
2024-09-20 10:10:00,34.42,34.44,34.34,34.41,131374.0,34.0286,34.0483,33.9495,34.0187,131374.0
2024-09-20 10:20:00,34.42,34.45,34.39,34.39,114712.0,34.0286,34.0582,33.9989,33.9989,114712.0
2024-09-20 10:30:00,34.39,34.47,34.37,34.41,106128.0,33.9989,34.078,33.9791,34.0187,106128.0
2024-09-20 10:40:00,34.41,34.49,34.39,34.4,201317.0,34.0187,34.0978,33.9989,34.0088,201317.0
2024-09-20 10:50:00,34.4,34.42,34.33,34.37,217814.0,34.0088,34.0286,33.9396,33.9791,217814.0
2024-09-20 11:00:00,34.36,34.44,34.36,34.41,242960.0,33.9692,34.0483,33.9692,34.0187,242960.0
2024-09-20 11:10:00,34.41,34.42,34.31,34.34,164789.0,34.0187,34.0286,33.9198,33.9495,164789.0
2024-09-20 11:20:00,34.34,34.44,34.32,34.44,127339.0,33.9495,34.0483,33.9297,34.0483,127339.0
2024-09-20 11:30:00,34.44,34.5,34.4,34.5,307464.0,34.0483,34.1077,34.0088,34.1077,307464.0
2024-09-20 11:40:00,34.5,34.56,34.48,34.5,219640.0,34.1077,34.167,34.0879,34.1077,219640.0
2024-09-20 11:50:00,34.5,34.53,34.48,34.52,96837.0,34.1077,34.1373,34.0879,34.1274,96837.0
2024-09-20 12:00:00,34.52,34.53,34.45,34.48,93454.0,34.1274,34.1373,34.0582,34.0879,93454.0
2024-09-20 12:10:00,34.47,34.48,34.44,34.47,128294.0,34.078,34.0879,34.0483,34.078,128294.0
2024-09-20 12:20:00,34.47,34.5,34.45,34.5,96459.0,34.078,34.1077,34.0582,34.1077,96459.0
2024-09-20 12:30:00,34.51,34.53,34.49,34.52,56333.0,34.1175,34.1373,34.0978,34.1274,56333.0
2024-09-20 12:40:00,34.52,34.56,34.5,34.51,77306.0,34.1274,34.167,34.1077,34.1175,77306.0
2024-09-20 12:50:00,34.51,34.54,34.48,34.5,75527.0,34.1175,34.1472,34.0879,34.1077,75527.0
2024-09-20 13:00:00,34.5,34.52,34.49,34.5,86828.0,34.1077,34.1274,34.0978,34.1077,86828.0
2024-09-20 13:10:00,34.5,34.55,34.49,34.52,74175.0,34.1077,34.1571,34.0978,34.1274,74175.0
2024-09-20 13:20:00,34.52,34.55,34.47,34.54,129360.0,34.1274,34.1571,34.078,34.1472,129360.0
2024-09-20 13:30:00,34.54,34.56,34.53,34.55,117090.0,34.1472,34.167,34.1373,34.1571,117090.0
2024-09-20 13:40:00,34.55,34.58,34.53,34.55,164101.0,34.1571,34.1867,34.1373,34.1571,164101.0
2024-09-20 13:50:00,34.55,34.57,34.52,34.55,153673.0,34.1571,34.1769,34.1274,34.1571,153673.0
2024-09-20 14:00:00,34.54,34.55,34.46,34.47,268078.0,34.1472,34.1571,34.0681,34.078,268078.0
2024-09-20 14:10:00,34.47,34.51,34.45,34.5,211699.0,34.078,34.1175,34.0582,34.1077,211699.0
2024-09-20 14:20:00,34.5,34.52,34.47,34.48,247728.0,34.1077,34.1274,34.078,34.0879,247728.0
2024-09-20 14:30:00,34.48,34.49,34.44,34.47,261351.0,34.0879,34.0978,34.0483,34.078,261351.0
2024-09-20 14:40:00,34.47,34.51,34.45,34.51,245140.0,34.078,34.1175,34.0582,34.1175,245140.0
2024-09-20 14:50:00,34.51,34.56,34.5,34.5,191737.0,34.1175,34.167,34.1077,34.1077,191737.0
2024-09-20 15:00:00,34.51,34.54,34.49,34.51,218328.0,34.1175,34.1472,34.0978,34.1175,218328.0
2024-09-20 15:10:00,34.51,34.56,34.49,34.55,225537.0,34.1175,34.167,34.0978,34.1571,225537.0
2024-09-20 15:20:00,34.55,34.57,34.51,34.57,257162.0,34.1571,34.1769,34.1175,34.1769,257162.0
2024-09-20 15:30:00,34.57,34.67,34.57,34.66,412093.0,34.1769,34.2757,34.1769,34.2658,412093.0
2024-09-20 15:40:00,34.66,34.71,34.62,34.63,572693.0,34.2658,34.3153,34.2263,34.2362,572693.0
2024-09-20 15:50:00,34.64,34.96,34.63,34.92,4896495.0,34.2461,34.5624,34.2362,34.5229,4896495.0
2024-09-23 09:30:00,34.86,34.93,34.29,34.29,416789.0,34.4636,34.5328,33.9,33.9,416789.0
2024-09-23 09:40:00,34.29,34.43,34.05,34.09,321988.0,33.9,34.0384,33.6628,33.7023,321988.0
2024-09-23 09:50:00,34.09,34.15,33.81,33.91,331453.0,33.7023,33.7616,33.4255,33.5244,331453.0
2024-09-23 10:00:00,33.91,34.09,33.9,34.02,319694.0,33.5244,33.7023,33.5145,33.6331,319694.0
2024-09-23 10:10:00,34.02,34.02,33.77,33.85,353441.0,33.6331,33.6331,33.386,33.465,353441.0
2024-09-23 10:20:00,33.85,34.07,33.85,33.95,294118.0,33.465,33.6825,33.465,33.5639,294118.0
2024-09-23 10:30:00,33.95,34.04,33.95,33.98,172622.0,33.5639,33.6529,33.5639,33.5936,172622.0
2024-09-23 10:40:00,33.98,34.03,33.95,33.98,144342.0,33.5936,33.643,33.5639,33.5936,144342.0
2024-09-23 10:50:00,33.98,34.05,33.97,34.02,254777.0,33.5936,33.6628,33.5837,33.6331,254777.0
2024-09-23 11:00:00,34.02,34.08,33.99,34.06,165768.0,33.6331,33.6924,33.6035,33.6727,165768.0
2024-09-23 11:10:00,34.05,34.07,33.98,33.98,165497.0,33.6628,33.6825,33.5936,33.5936,165497.0
2024-09-23 11:20:00,33.98,34.13,33.98,34.12,290358.0,33.5936,33.7419,33.5936,33.732,290358.0
2024-09-23 11:30:00,34.12,34.14,34.07,34.11,116588.0,33.732,33.7517,33.6825,33.7221,116588.0
2024-09-23 11:40:00,34.11,34.14,34.08,34.08,110000.0,33.7221,33.7517,33.6924,33.6924,110000.0
2024-09-23 11:50:00,34.08,34.14,34.02,34.04,136590.0,33.6924,33.7517,33.6331,33.6529,136590.0
2024-09-23 12:00:00,34.04,34.05,34.0,34.03,67121.0,33.6529,33.6628,33.6133,33.643,67121.0
2024-09-23 12:10:00,34.04,34.04,33.92,34.01,124852.0,33.6529,33.6529,33.5342,33.6232,124852.0
2024-09-23 12:20:00,34.01,34.04,33.98,34.02,80453.0,33.6232,33.6529,33.5936,33.6331,80453.0
2024-09-23 12:30:00,34.02,34.17,34.02,34.16,370172.0,33.6331,33.7814,33.6331,33.7715,370172.0
2024-09-23 12:40:00,34.16,34.17,34.12,34.17,112309.0,33.7715,33.7814,33.732,33.7814,112309.0
2024-09-23 12:50:00,34.17,34.19,34.1,34.11,77381.0,33.7814,33.8012,33.7122,33.7221,77381.0
2024-09-23 13:00:00,34.11,34.15,34.1,34.13,90457.0,33.7221,33.7616,33.7122,33.7419,90457.0
2024-09-23 13:10:00,34.13,34.15,34.12,34.15,64850.0,33.7419,33.7616,33.732,33.7616,64850.0
2024-09-23 13:20:00,34.15,34.15,34.11,34.13,105954.0,33.7616,33.7616,33.7221,33.7419,105954.0
2024-09-23 13:30:00,34.13,34.14,34.07,34.08,133001.0,33.7419,33.7517,33.6825,33.6924,133001.0
2024-09-23 13:40:00,34.08,34.1,34.04,34.07,125988.0,33.6924,33.7122,33.6529,33.6825,125988.0
2024-09-23 13:50:00,34.07,34.07,34.05,34.05,98328.0,33.6825,33.6825,33.6628,33.6628,98328.0
2024-09-23 14:00:00,34.05,34.07,33.95,34.0,127618.0,33.6628,33.6825,33.5639,33.6133,127618.0
2024-09-23 14:10:00,34.0,34.02,33.97,34.02,179701.0,33.6133,33.6331,33.5837,33.6331,179701.0
2024-09-23 14:20:00,34.02,34.03,33.96,33.98,119163.0,33.6331,33.643,33.5738,33.5936,119163.0
2024-09-23 14:30:00,33.98,34.0,33.95,33.95,90173.0,33.5936,33.6133,33.5639,33.5639,90173.0
2024-09-23 14:40:00,33.95,33.99,33.95,33.97,190450.0,33.5639,33.6035,33.5639,33.5837,190450.0
2024-09-23 14:50:00,33.97,34.01,33.95,34.0,307113.0,33.5837,33.6232,33.5639,33.6133,307113.0
2024-09-23 15:00:00,34.01,34.03,33.99,34.02,134125.0,33.6232,33.643,33.6035,33.6331,134125.0
2024-09-23 15:10:00,34.02,34.05,33.99,34.05,124079.0,33.6331,33.6628,33.6035,33.6628,124079.0
2024-09-23 15:20:00,34.05,34.05,33.99,34.01,141866.0,33.6628,33.6628,33.6035,33.6232,141866.0
2024-09-23 15:30:00,34.01,34.02,33.98,33.98,229491.0,33.6232,33.6331,33.5936,33.5936,229491.0
2024-09-23 15:40:00,33.98,33.99,33.94,33.95,364090.0,33.5936,33.6035,33.554,33.5639,364090.0
2024-09-23 15:50:00,33.95,34.05,33.91,34.02,1026671.0,33.5639,33.6628,33.5244,33.6331,1026671.0
2024-09-24 09:30:00,34.02,34.15,33.89,34.1,257835.0,33.6331,33.7616,33.5046,33.7122,257835.0
2024-09-24 09:40:00,34.11,34.24,34.09,34.23,95482.0,33.7221,33.8506,33.7023,33.8407,95482.0
2024-09-24 09:50:00,34.23,34.35,34.2,34.33,72295.0,33.8407,33.9594,33.8111,33.9396,72295.0
2024-09-24 10:00:00,34.32,34.4,34.28,34.4,211075.0,33.9297,34.0088,33.8902,34.0088,211075.0
2024-09-24 10:10:00,34.4,34.41,34.22,34.25,78310.0,34.0088,34.0187,33.8308,33.8605,78310.0
2024-09-24 10:20:00,34.27,34.3,34.21,34.22,90977.0,33.8803,33.9099,33.8209,33.8308,90977.0
2024-09-24 10:30:00,34.23,34.27,34.2,34.26,86791.0,33.8407,33.8803,33.8111,33.8704,86791.0
2024-09-24 10:40:00,34.27,34.31,34.26,34.29,50651.0,33.8803,33.9198,33.8704,33.9,50651.0
2024-09-24 10:50:00,34.29,34.35,34.26,34.32,108416.0,33.9,33.9594,33.8704,33.9297,108416.0
2024-09-24 11:00:00,34.31,34.35,34.3,34.33,48014.0,33.9198,33.9594,33.9099,33.9396,48014.0
2024-09-24 11:10:00,34.33,34.36,34.3,34.34,50223.0,33.9396,33.9692,33.9099,33.9495,50223.0
2024-09-24 11:20:00,34.34,34.34,34.26,34.27,42093.0,33.9495,33.9495,33.8704,33.8803,42093.0
2024-09-24 11:30:00,34.27,34.28,34.2,34.2,44972.0,33.8803,33.8902,33.8111,33.8111,44972.0
2024-09-24 11:40:00,34.21,34.23,34.15,34.16,63435.0,33.8209,33.8407,33.7616,33.7715,63435.0
2024-09-24 11:50:00,34.15,34.21,34.14,34.19,56378.0,33.7616,33.8209,33.7517,33.8012,56378.0
2024-09-24 12:00:00,34.2,34.21,34.14,34.19,81863.0,33.8111,33.8209,33.7517,33.8012,81863.0
2024-09-24 12:10:00,34.19,34.21,34.16,34.2,45772.0,33.8012,33.8209,33.7715,33.8111,45772.0
2024-09-24 12:20:00,34.2,34.22,34.18,34.2,41294.0,33.8111,33.8308,33.7913,33.8111,41294.0
2024-09-24 12:30:00,34.2,34.23,34.14,34.16,121993.0,33.8111,33.8407,33.7517,33.7715,121993.0
2024-09-24 12:40:00,34.16,34.24,34.16,34.23,57604.0,33.7715,33.8506,33.7715,33.8407,57604.0
2024-09-24 12:50:00,34.23,34.23,34.2,34.2,40089.0,33.8407,33.8407,33.8111,33.8111,40089.0
2024-09-24 13:00:00,34.2,34.23,34.19,34.22,71910.0,33.8111,33.8407,33.8012,33.8308,71910.0
2024-09-24 13:10:00,34.22,34.25,34.21,34.23,54497.0,33.8308,33.8605,33.8209,33.8407,54497.0
2024-09-24 13:20:00,34.23,34.23,34.16,34.18,65622.0,33.8407,33.8407,33.7715,33.7913,65622.0
2024-09-24 13:30:00,34.18,34.19,34.16,34.16,26335.0,33.7913,33.8012,33.7715,33.7715,26335.0
2024-09-24 13:40:00,34.16,34.2,34.14,34.15,66570.0,33.7715,33.8111,33.7517,33.7616,66570.0
2024-09-24 13:50:00,34.15,34.19,34.13,34.18,49543.0,33.7616,33.8012,33.7419,33.7913,49543.0
2024-09-24 14:00:00,34.18,34.18,34.09,34.1,59161.0,33.7913,33.7913,33.7023,33.7122,59161.0
2024-09-24 14:10:00,34.11,34.13,34.07,34.07,110082.0,33.7221,33.7419,33.6825,33.6825,110082.0
2024-09-24 14:20:00,34.07,34.11,34.07,34.09,76541.0,33.6825,33.7221,33.6825,33.7023,76541.0
2024-09-24 14:30:00,34.1,34.14,34.05,34.13,162990.0,33.7122,33.7517,33.6628,33.7419,162990.0
2024-09-24 14:40:00,34.13,34.2,34.12,34.15,238020.0,33.7419,33.8111,33.732,33.7616,238020.0
2024-09-24 14:50:00,34.16,34.18,34.12,34.12,171968.0,33.7715,33.7913,33.732,33.732,171968.0
2024-09-24 15:00:00,34.12,34.15,34.01,34.09,251028.0,33.732,33.7616,33.6232,33.7023,251028.0
2024-09-24 15:10:00,34.09,34.13,34.07,34.08,124091.0,33.7023,33.7419,33.6825,33.6924,124091.0
2024-09-24 15:20:00,34.08,34.14,34.07,34.14,373600.0,33.6924,33.7517,33.6825,33.7517,373600.0
2024-09-24 15:30:00,34.14,34.17,34.07,34.07,178456.0,33.7517,33.7814,33.6825,33.6825,178456.0
2024-09-24 15:40:00,34.08,34.15,34.07,34.11,561558.0,33.6924,33.7616,33.6825,33.7221,561558.0
2024-09-24 15:50:00,34.11,34.15,34.05,34.14,1137073.0,33.7221,33.7616,33.6628,33.7517,1137073.0
2024-09-25 09:30:00,34.04,34.21,34.04,34.19,314246.0,33.6529,33.8209,33.6529,33.8012,314246.0
2024-09-25 09:40:00,34.19,34.22,34.09,34.18,188673.0,33.8012,33.8308,33.7023,33.7913,188673.0
2024-09-25 09:50:00,34.18,34.19,34.09,34.18,90046.0,33.7913,33.8012,33.7023,33.7913,90046.0
2024-09-25 10:00:00,34.17,34.2,34.1,34.11,389013.0,33.7814,33.8111,33.7122,33.7221,389013.0
2024-09-25 10:10:00,34.11,34.12,34.02,34.02,72599.0,33.7221,33.732,33.6331,33.6331,72599.0
2024-09-25 10:20:00,34.02,34.09,34.02,34.05,69156.0,33.6331,33.7023,33.6331,33.6628,69156.0
2024-09-25 10:30:00,34.05,34.05,33.97,33.97,80453.0,33.6628,33.6628,33.5837,33.5837,80453.0
2024-09-25 10:40:00,33.98,33.98,33.85,33.87,58701.0,33.5936,33.5936,33.465,33.4848,58701.0
2024-09-25 10:50:00,33.87,33.87,33.79,33.82,101089.0,33.4848,33.4848,33.4057,33.4354,101089.0
2024-09-25 11:00:00,33.82,33.86,33.78,33.85,156261.0,33.4354,33.4749,33.3958,33.465,156261.0
2024-09-25 11:10:00,33.84,33.85,33.8,33.8,84376.0,33.4552,33.465,33.4156,33.4156,84376.0
2024-09-25 11:20:00,33.8,33.85,33.79,33.81,40253.0,33.4156,33.465,33.4057,33.4255,40253.0
2024-09-25 11:30:00,33.8,33.87,33.77,33.8,190602.0,33.4156,33.4848,33.386,33.4156,190602.0
2024-09-25 11:40:00,33.81,33.81,33.75,33.78,77042.0,33.4255,33.4255,33.3662,33.3958,77042.0
2024-09-25 11:50:00,33.79,33.86,33.72,33.84,296274.0,33.4057,33.4749,33.3365,33.4552,296274.0
2024-09-25 12:00:00,33.84,33.86,33.75,33.76,83269.0,33.4552,33.4749,33.3662,33.3761,83269.0
2024-09-25 12:10:00,33.77,33.77,33.71,33.72,65632.0,33.386,33.386,33.3266,33.3365,65632.0
2024-09-25 12:20:00,33.73,33.74,33.69,33.71,44801.0,33.3464,33.3563,33.3069,33.3266,44801.0
2024-09-25 12:30:00,33.71,33.71,33.68,33.7,32791.0,33.3266,33.3266,33.297,33.3167,32791.0
2024-09-25 12:40:00,33.7,33.71,33.66,33.68,59897.0,33.3167,33.3266,33.2772,33.297,59897.0
2024-09-25 12:50:00,33.68,33.7,33.64,33.65,62484.0,33.297,33.3167,33.2574,33.2673,62484.0
2024-09-25 13:00:00,33.66,33.66,33.59,33.6,82316.0,33.2772,33.2772,33.208,33.2179,82316.0
2024-09-25 13:10:00,33.61,33.63,33.59,33.59,91324.0,33.2278,33.2475,33.208,33.208,91324.0
2024-09-25 13:20:00,33.59,33.61,33.54,33.55,123269.0,33.208,33.2278,33.1586,33.1685,123269.0
2024-09-25 13:30:00,33.54,33.54,33.47,33.51,67897.0,33.1586,33.1586,33.0894,33.1289,67897.0
2024-09-25 13:40:00,33.52,33.52,33.48,33.5,87198.0,33.1388,33.1388,33.0993,33.119,87198.0
2024-09-25 13:50:00,33.49,33.57,33.49,33.55,89541.0,33.1091,33.1882,33.1091,33.1685,89541.0
2024-09-25 14:00:00,33.55,33.56,33.49,33.51,113833.0,33.1685,33.1783,33.1091,33.1289,113833.0
2024-09-25 14:10:00,33.51,33.53,33.46,33.52,67366.0,33.1289,33.1487,33.0795,33.1388,67366.0
2024-09-25 14:20:00,33.52,33.56,33.51,33.54,89387.0,33.1388,33.1783,33.1289,33.1586,89387.0
2024-09-25 14:30:00,33.55,33.59,33.53,33.58,108067.0,33.1685,33.208,33.1487,33.1981,108067.0
2024-09-25 14:40:00,33.58,33.58,33.55,33.57,93449.0,33.1981,33.1981,33.1685,33.1882,93449.0
2024-09-25 14:50:00,33.57,33.59,33.55,33.55,138787.0,33.1882,33.208,33.1685,33.1685,138787.0
2024-09-25 15:00:00,33.55,33.57,33.52,33.57,147136.0,33.1685,33.1882,33.1388,33.1882,147136.0
2024-09-25 15:10:00,33.57,33.58,33.51,33.51,128994.0,33.1882,33.1981,33.1289,33.1289,128994.0
2024-09-25 15:20:00,33.51,33.54,33.5,33.54,142699.0,33.1289,33.1586,33.119,33.1586,142699.0
2024-09-25 15:30:00,33.53,33.54,33.5,33.52,171872.0,33.1487,33.1586,33.119,33.1388,171872.0
2024-09-25 15:40:00,33.52,33.62,33.51,33.59,252639.0,33.1388,33.2377,33.1289,33.208,252639.0
2024-09-25 15:50:00,33.59,33.6,33.5,33.52,832014.0,33.208,33.2179,33.119,33.1388,832014.0
2024-09-26 09:30:00,33.67,34.02,33.62,33.72,445021.0,33.2871,33.6331,33.2377,33.3365,445021.0
2024-09-26 09:40:00,33.73,33.76,33.63,33.72,123114.0,33.3464,33.3761,33.2475,33.3365,123114.0
2024-09-26 09:50:00,33.73,33.81,33.71,33.76,146895.0,33.3464,33.4255,33.3266,33.3761,146895.0
2024-09-26 10:00:00,33.77,33.89,33.67,33.67,119919.0,33.386,33.5046,33.2871,33.2871,119919.0
2024-09-26 10:10:00,33.66,33.84,33.65,33.84,169904.0,33.2772,33.4552,33.2673,33.4552,169904.0
2024-09-26 10:20:00,33.84,33.84,33.75,33.82,48754.0,33.4552,33.4552,33.3662,33.4354,48754.0
2024-09-26 10:30:00,33.82,34.01,33.81,34.0,78994.0,33.4354,33.6232,33.4255,33.6133,78994.0
2024-09-26 10:40:00,34.0,34.1,33.94,34.09,120948.0,33.6133,33.7122,33.554,33.7023,120948.0
2024-09-26 10:50:00,34.09,34.1,34.03,34.05,99461.0,33.7023,33.7122,33.643,33.6628,99461.0
2024-09-26 11:00:00,34.05,34.06,33.94,34.01,130193.0,33.6628,33.6727,33.554,33.6232,130193.0
2024-09-26 11:10:00,34.0,34.04,33.99,33.99,108416.0,33.6133,33.6529,33.6035,33.6035,108416.0
2024-09-26 11:20:00,33.99,33.99,33.88,33.88,133080.0,33.6035,33.6035,33.4947,33.4947,133080.0
2024-09-26 11:30:00,33.88,33.89,33.77,33.84,118994.0,33.4947,33.5046,33.386,33.4552,118994.0
2024-09-26 11:40:00,33.84,33.87,33.79,33.79,88750.0,33.4552,33.4848,33.4057,33.4057,88750.0
2024-09-26 11:50:00,33.79,33.8,33.77,33.77,98047.0,33.4057,33.4156,33.386,33.386,98047.0
2024-09-26 12:00:00,33.77,33.85,33.74,33.84,138734.0,33.386,33.465,33.3563,33.4552,138734.0
2024-09-26 12:10:00,33.84,33.85,33.8,33.84,84714.0,33.4552,33.465,33.4156,33.4552,84714.0
2024-09-26 12:20:00,33.84,33.85,33.8,33.82,86569.0,33.4552,33.465,33.4156,33.4354,86569.0
2024-09-26 12:30:00,33.81,33.83,33.79,33.82,70218.0,33.4255,33.4453,33.4057,33.4354,70218.0
2024-09-26 12:40:00,33.82,33.86,33.81,33.83,100250.0,33.4354,33.4749,33.4255,33.4453,100250.0
2024-09-26 12:50:00,33.84,33.85,33.81,33.84,55599.0,33.4552,33.465,33.4255,33.4552,55599.0
2024-09-26 13:00:00,33.84,33.9,33.84,33.86,84557.0,33.4552,33.5145,33.4552,33.4749,84557.0
2024-09-26 13:10:00,33.86,33.88,33.81,33.83,84612.0,33.4749,33.4947,33.4255,33.4453,84612.0
2024-09-26 13:20:00,33.83,33.93,33.82,33.93,110261.0,33.4453,33.5441,33.4354,33.5441,110261.0
2024-09-26 13:30:00,33.94,34.0,33.92,33.98,224354.0,33.554,33.6133,33.5342,33.5936,224354.0
2024-09-26 13:40:00,33.98,34.03,33.96,33.97,129864.0,33.5936,33.643,33.5738,33.5837,129864.0
2024-09-26 13:50:00,33.96,33.99,33.95,33.98,76941.0,33.5738,33.6035,33.5639,33.5936,76941.0
2024-09-26 14:00:00,33.98,34.01,33.98,34.0,130259.0,33.5936,33.6232,33.5936,33.6133,130259.0
2024-09-26 14:10:00,34.0,34.05,33.98,34.02,139024.0,33.6133,33.6628,33.5936,33.6331,139024.0
2024-09-26 14:20:00,34.02,34.03,33.98,33.99,76361.0,33.6331,33.643,33.5936,33.6035,76361.0
2024-09-26 14:30:00,33.98,33.99,33.95,33.97,123935.0,33.5936,33.6035,33.5639,33.5837,123935.0
2024-09-26 14:40:00,33.97,33.97,33.94,33.95,82041.0,33.5837,33.5837,33.554,33.5639,82041.0
2024-09-26 14:50:00,33.96,33.98,33.92,33.92,96671.0,33.5738,33.5936,33.5342,33.5342,96671.0
2024-09-26 15:00:00,33.92,33.93,33.87,33.87,110314.0,33.5342,33.5441,33.4848,33.4848,110314.0
2024-09-26 15:10:00,33.87,33.88,33.86,33.87,73574.0,33.4848,33.4947,33.4749,33.4848,73574.0
2024-09-26 15:20:00,33.86,33.87,33.8,33.8,141053.0,33.4749,33.4848,33.4156,33.4156,141053.0
2024-09-26 15:30:00,33.81,33.82,33.74,33.8,138714.0,33.4255,33.4354,33.3563,33.4156,138714.0
2024-09-26 15:40:00,33.8,33.82,33.77,33.8,147993.0,33.4156,33.4354,33.386,33.4156,147993.0
2024-09-26 15:50:00,33.8,33.94,33.79,33.91,609413.0,33.4156,33.554,33.4057,33.5244,609413.0
2024-09-27 09:30:00,34.27,34.65,34.12,34.61,413552.0,33.8803,34.2559,33.732,34.2164,413552.0
2024-09-27 09:40:00,34.61,34.61,34.35,34.5,320345.0,34.2164,34.2164,33.9594,34.1077,320345.0
2024-09-27 09:50:00,34.49,34.57,34.41,34.57,182048.0,34.0978,34.1769,34.0187,34.1769,182048.0
2024-09-27 10:00:00,34.57,34.71,34.51,34.63,305366.0,34.1769,34.3153,34.1175,34.2362,305366.0
2024-09-27 10:10:00,34.63,34.76,34.6,34.76,582827.0,34.2362,34.3647,34.2065,34.3647,582827.0
2024-09-27 10:20:00,34.75,34.89,34.74,34.79,512297.0,34.3548,34.4932,34.3449,34.3944,512297.0
2024-09-27 10:30:00,34.8,34.94,34.79,34.91,270857.0,34.4042,34.5426,34.3944,34.513,270857.0
2024-09-27 10:40:00,34.9,34.97,34.87,34.95,347651.0,34.5031,34.5723,34.4734,34.5525,347651.0
2024-09-27 10:50:00,34.95,34.99,34.92,34.92,281744.0,34.5525,34.5921,34.5229,34.5229,281744.0
2024-09-27 11:00:00,34.92,34.92,34.83,34.86,260160.0,34.5229,34.5229,34.4339,34.4636,260160.0
2024-09-27 11:10:00,34.87,34.92,34.78,34.92,156376.0,34.4734,34.5229,34.3845,34.5229,156376.0
2024-09-27 11:20:00,34.92,35.0,34.91,35.0,243883.0,34.5229,34.602,34.513,34.602,243883.0
2024-09-27 11:30:00,35.0,35.03,34.97,35.02,369680.0,34.602,34.6316,34.5723,34.6217,369680.0
2024-09-27 11:40:00,35.02,35.02,34.92,34.98,170435.0,34.6217,34.6217,34.5229,34.5822,170435.0
2024-09-27 11:50:00,34.98,34.98,34.9,34.91,235826.0,34.5822,34.5822,34.5031,34.513,235826.0
2024-09-27 12:00:00,34.91,34.93,34.76,34.77,207397.0,34.513,34.5328,34.3647,34.3746,207397.0
2024-09-27 12:10:00,34.78,34.84,34.77,34.77,113877.0,34.3845,34.4438,34.3746,34.3746,113877.0
2024-09-27 12:20:00,34.77,34.81,34.72,34.76,109339.0,34.3746,34.4141,34.3251,34.3647,109339.0
2024-09-27 12:30:00,34.76,34.78,34.72,34.77,162565.0,34.3647,34.3845,34.3251,34.3746,162565.0
2024-09-27 12:40:00,34.77,34.79,34.74,34.75,195766.0,34.3746,34.3944,34.3449,34.3548,195766.0
2024-09-27 12:50:00,34.76,34.76,34.69,34.73,99345.0,34.3647,34.3647,34.2955,34.335,99345.0
2024-09-27 13:00:00,34.73,34.74,34.64,34.66,103926.0,34.335,34.3449,34.2461,34.2658,103926.0
2024-09-27 13:10:00,34.66,34.67,34.63,34.65,50360.0,34.2658,34.2757,34.2362,34.2559,50360.0
2024-09-27 13:20:00,34.65,34.66,34.61,34.62,122561.0,34.2559,34.2658,34.2164,34.2263,122561.0
2024-09-27 13:30:00,34.63,34.64,34.49,34.5,128008.0,34.2362,34.2461,34.0978,34.1077,128008.0
2024-09-27 13:40:00,34.5,34.57,34.49,34.52,95381.0,34.1077,34.1769,34.0978,34.1274,95381.0
2024-09-27 13:50:00,34.52,34.59,34.52,34.59,65693.0,34.1274,34.1966,34.1274,34.1966,65693.0
2024-09-27 14:00:00,34.59,34.6,34.54,34.57,64555.0,34.1966,34.2065,34.1472,34.1769,64555.0
2024-09-27 14:10:00,34.57,34.59,34.55,34.55,49363.0,34.1769,34.1966,34.1571,34.1571,49363.0
2024-09-27 14:20:00,34.55,34.6,34.54,34.55,84926.0,34.1571,34.2065,34.1472,34.1571,84926.0
2024-09-27 14:30:00,34.55,34.56,34.46,34.47,77801.0,34.1571,34.167,34.0681,34.078,77801.0
2024-09-27 14:40:00,34.47,34.53,34.46,34.52,51644.0,34.078,34.1373,34.0681,34.1274,51644.0
2024-09-27 14:50:00,34.52,34.55,34.49,34.54,128004.0,34.1274,34.1571,34.0978,34.1472,128004.0
2024-09-27 15:00:00,34.55,34.56,34.51,34.52,69698.0,34.1571,34.167,34.1175,34.1274,69698.0
2024-09-27 15:10:00,34.53,34.55,34.47,34.48,117948.0,34.1373,34.1571,34.078,34.0879,117948.0
2024-09-27 15:20:00,34.48,34.5,34.45,34.47,83936.0,34.0879,34.1077,34.0582,34.078,83936.0
2024-09-27 15:30:00,34.46,34.49,34.41,34.42,155893.0,34.0681,34.0978,34.0187,34.0286,155893.0
2024-09-27 15:40:00,34.43,34.44,34.4,34.41,163099.0,34.0384,34.0483,34.0088,34.0187,163099.0
2024-09-27 15:50:00,34.4,34.55,34.38,34.53,1029501.0,34.0088,34.1571,33.989,34.1373,1029501.0
2024-09-30 09:30:00,34.57,34.72,34.49,34.58,280679.0,34.1769,34.3251,34.0978,34.1867,280679.0
2024-09-30 09:40:00,34.58,34.74,34.55,34.74,91966.0,34.1867,34.3449,34.1571,34.3449,91966.0
2024-09-30 09:50:00,34.74,34.8,34.67,34.78,84691.0,34.3449,34.4042,34.2757,34.3845,84691.0
2024-09-30 10:00:00,34.79,34.91,34.76,34.91,127252.0,34.3944,34.513,34.3647,34.513,127252.0
2024-09-30 10:10:00,34.91,34.91,34.75,34.76,146970.0,34.513,34.513,34.3548,34.3647,146970.0
2024-09-30 10:20:00,34.75,34.75,34.54,34.55,293459.0,34.3548,34.3548,34.1472,34.1571,293459.0
2024-09-30 10:30:00,34.55,34.65,34.54,34.62,97819.0,34.1571,34.2559,34.1472,34.2263,97819.0
2024-09-30 10:40:00,34.62,34.79,34.62,34.77,117148.0,34.2263,34.3944,34.2263,34.3746,117148.0
2024-09-30 10:50:00,34.77,34.77,34.66,34.71,93779.0,34.3746,34.3746,34.2658,34.3153,93779.0
2024-09-30 11:00:00,34.72,34.76,34.7,34.72,165077.0,34.3251,34.3647,34.3054,34.3251,165077.0
2024-09-30 11:10:00,34.72,34.72,34.58,34.59,67010.0,34.3251,34.3251,34.1867,34.1966,67010.0
2024-09-30 11:20:00,34.59,34.6,34.5,34.54,98844.0,34.1966,34.2065,34.1077,34.1472,98844.0
2024-09-30 11:30:00,34.54,34.54,34.43,34.44,166636.0,34.1472,34.1472,34.0384,34.0483,166636.0
2024-09-30 11:40:00,34.44,34.48,34.42,34.47,89024.0,34.0483,34.0879,34.0286,34.078,89024.0
2024-09-30 11:50:00,34.46,34.51,34.46,34.5,59690.0,34.0681,34.1175,34.0681,34.1077,59690.0
2024-09-30 12:00:00,34.5,34.57,34.49,34.51,153638.0,34.1077,34.1769,34.0978,34.1175,153638.0
2024-09-30 12:10:00,34.51,34.53,34.48,34.52,45053.0,34.1175,34.1373,34.0879,34.1274,45053.0
2024-09-30 12:20:00,34.52,34.57,34.52,34.55,67658.0,34.1274,34.1769,34.1274,34.1571,67658.0
2024-09-30 12:30:00,34.55,34.55,34.51,34.53,52203.0,34.1571,34.1571,34.1175,34.1373,52203.0
2024-09-30 12:40:00,34.52,34.54,34.47,34.5,72094.0,34.1274,34.1472,34.078,34.1077,72094.0
2024-09-30 12:50:00,34.5,34.5,34.47,34.49,48220.0,34.1077,34.1077,34.078,34.0978,48220.0
2024-09-30 13:00:00,34.48,34.51,34.45,34.51,51228.0,34.0879,34.1175,34.0582,34.1175,51228.0
2024-09-30 13:10:00,34.51,34.53,34.48,34.52,67229.0,34.1175,34.1373,34.0879,34.1274,67229.0
2024-09-30 13:20:00,34.52,34.54,34.5,34.51,46035.0,34.1274,34.1472,34.1077,34.1175,46035.0
2024-09-30 13:30:00,34.5,34.52,34.48,34.52,66710.0,34.1077,34.1274,34.0879,34.1274,66710.0
2024-09-30 13:40:00,34.51,34.52,34.49,34.5,36014.0,34.1175,34.1274,34.0978,34.1077,36014.0
2024-09-30 13:50:00,34.5,34.52,34.44,34.47,85651.0,34.1077,34.1274,34.0483,34.078,85651.0
2024-09-30 14:00:00,34.47,34.48,34.4,34.44,75952.0,34.078,34.0879,34.0088,34.0483,75952.0
2024-09-30 14:10:00,34.44,34.44,34.32,34.32,180227.0,34.0483,34.0483,33.9297,33.9297,180227.0
2024-09-30 14:20:00,34.31,34.31,34.23,34.3,87966.0,33.9198,33.9198,33.8407,33.9099,87966.0
2024-09-30 14:30:00,34.3,34.34,34.23,34.29,126033.0,33.9099,33.9495,33.8407,33.9,126033.0
2024-09-30 14:40:00,34.29,34.37,34.28,34.33,173890.0,33.9,33.9791,33.8902,33.9396,173890.0
2024-09-30 14:50:00,34.33,34.35,34.3,34.32,100199.0,33.9396,33.9594,33.9099,33.9297,100199.0
2024-09-30 15:00:00,34.32,34.33,34.26,34.27,155424.0,33.9297,33.9396,33.8704,33.8803,155424.0
2024-09-30 15:10:00,34.27,34.33,34.26,34.33,200142.0,33.8803,33.9396,33.8704,33.9396,200142.0
2024-09-30 15:20:00,34.33,34.35,34.25,34.35,293108.0,33.9396,33.9594,33.8605,33.9594,293108.0
2024-09-30 15:30:00,34.34,34.38,34.31,34.37,244345.0,33.9495,33.989,33.9198,33.9791,244345.0
2024-09-30 15:40:00,34.38,34.45,34.34,34.41,246337.0,33.989,34.0582,33.9495,34.0187,246337.0
2024-09-30 15:50:00,34.42,34.57,34.41,34.52,1036849.0,34.0286,34.1769,34.0187,34.1274,1036849.0
2024-10-01 09:30:00,34.42,34.47,34.21,34.36,353020.0,34.0286,34.078,33.8209,33.9692,353020.0
2024-10-01 09:40:00,34.36,34.38,34.06,34.1,140631.0,33.9692,33.989,33.6727,33.7122,140631.0
2024-10-01 09:50:00,34.09,34.21,34.06,34.19,264532.0,33.7023,33.8209,33.6727,33.8012,264532.0
2024-10-01 10:00:00,34.18,34.25,34.02,34.03,163568.0,33.7913,33.8605,33.6331,33.643,163568.0
2024-10-01 10:10:00,34.04,34.15,34.01,34.09,146388.0,33.6529,33.7616,33.6232,33.7023,146388.0
2024-10-01 10:20:00,34.09,34.25,34.07,34.14,180139.0,33.7023,33.8605,33.6825,33.7517,180139.0
2024-10-01 10:30:00,34.14,34.24,34.09,34.19,99300.0,33.7517,33.8506,33.7023,33.8012,99300.0
2024-10-01 10:40:00,34.19,34.22,34.14,34.15,77075.0,33.8012,33.8308,33.7517,33.7616,77075.0
2024-10-01 10:50:00,34.15,34.15,34.08,34.14,104227.0,33.7616,33.7616,33.6924,33.7517,104227.0
2024-10-01 11:00:00,34.14,34.15,34.08,34.08,131353.0,33.7517,33.7616,33.6924,33.6924,131353.0
2024-10-01 11:10:00,34.08,34.19,34.07,34.19,134129.0,33.6924,33.8012,33.6825,33.8012,134129.0
2024-10-01 11:20:00,34.19,34.27,34.16,34.26,86070.0,33.8012,33.8803,33.7715,33.8704,86070.0
2024-10-01 11:30:00,34.26,34.33,34.24,34.3,90543.0,33.8704,33.9396,33.8506,33.9099,90543.0
2024-10-01 11:40:00,34.3,34.37,34.29,34.36,61875.0,33.9099,33.9791,33.9,33.9692,61875.0
2024-10-01 11:50:00,34.36,34.42,34.35,34.42,104395.0,33.9692,34.0286,33.9594,34.0286,104395.0
2024-10-01 12:00:00,34.41,34.47,34.4,34.46,123841.0,34.0187,34.078,34.0088,34.0681,123841.0
2024-10-01 12:10:00,34.46,34.51,34.4,34.45,170557.0,34.0681,34.1175,34.0088,34.0582,170557.0
2024-10-01 12:20:00,34.45,34.46,34.37,34.43,60689.0,34.0582,34.0681,33.9791,34.0384,60689.0
2024-10-01 12:30:00,34.43,34.47,34.35,34.4,111942.0,34.0384,34.078,33.9594,34.0088,111942.0
2024-10-01 12:40:00,34.41,34.43,34.32,34.34,48931.0,34.0187,34.0384,33.9297,33.9495,48931.0
2024-10-01 12:50:00,34.35,34.42,34.34,34.39,92211.0,33.9594,34.0286,33.9495,33.9989,92211.0
2024-10-01 13:00:00,34.39,34.39,34.3,34.32,54960.0,33.9989,33.9989,33.9099,33.9297,54960.0
2024-10-01 13:10:00,34.32,34.37,34.29,34.32,85635.0,33.9297,33.9791,33.9,33.9297,85635.0
2024-10-01 13:20:00,34.33,34.36,34.28,34.32,60436.0,33.9396,33.9692,33.8902,33.9297,60436.0
2024-10-01 13:30:00,34.32,34.39,34.31,34.34,94312.0,33.9297,33.9989,33.9198,33.9495,94312.0
2024-10-01 13:40:00,34.34,34.4,34.33,34.39,56610.0,33.9495,34.0088,33.9396,33.9989,56610.0
2024-10-01 13:50:00,34.39,34.45,34.38,34.44,68673.0,33.9989,34.0582,33.989,34.0483,68673.0
2024-10-01 14:00:00,34.44,34.52,34.44,34.51,79395.0,34.0483,34.1274,34.0483,34.1175,79395.0
2024-10-01 14:10:00,34.51,34.56,34.47,34.52,171138.0,34.1175,34.167,34.078,34.1274,171138.0
2024-10-01 14:20:00,34.53,34.61,34.53,34.61,182062.0,34.1373,34.2164,34.1373,34.2164,182062.0
2024-10-01 14:30:00,34.6,34.65,34.58,34.63,133744.0,34.2065,34.2559,34.1867,34.2362,133744.0
2024-10-01 14:40:00,34.63,34.64,34.59,34.61,76968.0,34.2362,34.2461,34.1966,34.2164,76968.0
2024-10-01 14:50:00,34.61,34.66,34.6,34.62,116254.0,34.2164,34.2658,34.2065,34.2263,116254.0
2024-10-01 15:00:00,34.62,34.62,34.57,34.58,122550.0,34.2263,34.2263,34.1769,34.1867,122550.0
2024-10-01 15:10:00,34.59,34.6,34.55,34.58,137311.0,34.1966,34.2065,34.1571,34.1867,137311.0
2024-10-01 15:20:00,34.58,34.61,34.55,34.56,148667.0,34.1867,34.2164,34.1571,34.167,148667.0
2024-10-01 15:30:00,34.55,34.57,34.5,34.52,177133.0,34.1571,34.1769,34.1077,34.1274,177133.0
2024-10-01 15:40:00,34.52,34.58,34.51,34.54,234527.0,34.1274,34.1867,34.1175,34.1472,234527.0
2024-10-01 15:50:00,34.54,34.55,34.48,34.52,937050.0,34.1472,34.1571,34.0879,34.1274,937050.0
2024-10-02 09:30:00,34.47,34.76,34.43,34.66,312188.0,34.078,34.3647,34.0384,34.2658,312188.0
2024-10-02 09:40:00,34.65,34.71,34.54,34.7,115340.0,34.2559,34.3153,34.1472,34.3054,115340.0
2024-10-02 09:50:00,34.7,34.72,34.59,34.59,93326.0,34.3054,34.3251,34.1966,34.1966,93326.0
2024-10-02 10:00:00,34.59,34.62,34.47,34.48,99423.0,34.1966,34.2263,34.078,34.0879,99423.0
2024-10-02 10:10:00,34.47,34.52,34.41,34.52,80166.0,34.078,34.1274,34.0187,34.1274,80166.0
2024-10-02 10:20:00,34.52,34.55,34.36,34.41,85497.0,34.1274,34.1571,33.9692,34.0187,85497.0
2024-10-02 10:30:00,34.4,34.47,34.37,34.45,74155.0,34.0088,34.078,33.9791,34.0582,74155.0
2024-10-02 10:40:00,34.45,34.5,34.42,34.49,94375.0,34.0582,34.1077,34.0286,34.0978,94375.0
2024-10-02 10:50:00,34.5,34.52,34.43,34.46,92106.0,34.1077,34.1274,34.0384,34.0681,92106.0
2024-10-02 11:00:00,34.46,34.47,34.4,34.4,86511.0,34.0681,34.078,34.0088,34.0088,86511.0
2024-10-02 11:10:00,34.4,34.49,34.4,34.46,82858.0,34.0088,34.0978,34.0088,34.0681,82858.0
2024-10-02 11:20:00,34.47,34.47,34.39,34.42,65141.0,34.078,34.078,33.9989,34.0286,65141.0
2024-10-02 11:30:00,34.43,34.44,34.4,34.42,44294.0,34.0384,34.0483,34.0088,34.0286,44294.0
2024-10-02 11:40:00,34.43,34.45,34.39,34.4,77746.0,34.0384,34.0582,33.9989,34.0088,77746.0
2024-10-02 11:50:00,34.4,34.4,34.35,34.36,65713.0,34.0088,34.0088,33.9594,33.9692,65713.0
2024-10-02 12:00:00,34.35,34.36,34.31,34.32,53112.0,33.9594,33.9692,33.9198,33.9297,53112.0
2024-10-02 12:10:00,34.33,34.34,34.29,34.32,55925.0,33.9396,33.9495,33.9,33.9297,55925.0
2024-10-02 12:20:00,34.31,34.34,34.3,34.3,35026.0,33.9198,33.9495,33.9099,33.9099,35026.0
2024-10-02 12:30:00,34.3,34.31,34.23,34.24,38036.0,33.9099,33.9198,33.8407,33.8506,38036.0
2024-10-02 12:40:00,34.25,34.26,34.21,34.24,40240.0,33.8605,33.8704,33.8209,33.8506,40240.0
2024-10-02 12:50:00,34.23,34.26,34.23,34.25,46404.0,33.8407,33.8704,33.8407,33.8605,46404.0
2024-10-02 13:00:00,34.24,34.3,34.23,34.3,97202.0,33.8506,33.9099,33.8407,33.9099,97202.0
2024-10-02 13:10:00,34.3,34.3,34.25,34.27,42059.0,33.9099,33.9099,33.8605,33.8803,42059.0
2024-10-02 13:20:00,34.27,34.3,34.23,34.26,50311.0,33.8803,33.9099,33.8407,33.8704,50311.0
2024-10-02 13:30:00,34.26,34.28,34.24,34.27,53891.0,33.8704,33.8902,33.8506,33.8803,53891.0
2024-10-02 13:40:00,34.28,34.38,34.27,34.37,109479.0,33.8902,33.989,33.8803,33.9791,109479.0
2024-10-02 13:50:00,34.37,34.38,34.32,34.32,54447.0,33.9791,33.989,33.9297,33.9297,54447.0
2024-10-02 14:00:00,34.33,34.35,34.32,34.34,70515.0,33.9396,33.9594,33.9297,33.9495,70515.0
2024-10-02 14:10:00,34.34,34.38,34.33,34.36,84744.0,33.9495,33.989,33.9396,33.9692,84744.0
2024-10-02 14:20:00,34.36,34.36,34.27,34.3,97940.0,33.9692,33.9692,33.8803,33.9099,97940.0
2024-10-02 14:30:00,34.3,34.31,34.26,34.27,51532.0,33.9099,33.9198,33.8704,33.8803,51532.0
2024-10-02 14:40:00,34.27,34.29,34.24,34.26,129534.0,33.8803,33.9,33.8506,33.8704,129534.0
2024-10-02 14:50:00,34.25,34.3,34.24,34.29,140741.0,33.8605,33.9099,33.8506,33.9,140741.0
2024-10-02 15:00:00,34.29,34.33,34.26,34.28,117419.0,33.9,33.9396,33.8704,33.8902,117419.0
2024-10-02 15:10:00,34.27,34.28,34.24,34.27,85918.0,33.8803,33.8902,33.8506,33.8803,85918.0
2024-10-02 15:20:00,34.27,34.29,34.24,34.28,78606.0,33.8803,33.9,33.8506,33.8902,78606.0
2024-10-02 15:30:00,34.28,34.33,34.23,34.32,173950.0,33.8902,33.9396,33.8407,33.9297,173950.0
2024-10-02 15:40:00,34.31,34.33,34.29,34.3,159497.0,33.9198,33.9396,33.9,33.9099,159497.0
2024-10-02 15:50:00,34.3,34.3,34.16,34.17,1380338.0,33.9099,33.9099,33.7715,33.7814,1380338.0
2024-10-03 09:30:00,34.11,34.11,33.79,33.81,368880.0,33.7221,33.7221,33.4057,33.4255,368880.0
2024-10-03 09:40:00,33.81,33.84,33.7,33.73,121670.0,33.4255,33.4552,33.3167,33.3464,121670.0
2024-10-03 09:50:00,33.74,33.79,33.67,33.73,158583.0,33.3563,33.4057,33.2871,33.3464,158583.0
2024-10-03 10:00:00,33.73,33.82,33.71,33.77,408280.0,33.3464,33.4354,33.3266,33.386,408280.0
2024-10-03 10:10:00,33.78,33.82,33.69,33.79,307009.0,33.3958,33.4354,33.3069,33.4057,307009.0
2024-10-03 10:20:00,33.79,33.8,33.64,33.72,191705.0,33.4057,33.4156,33.2574,33.3365,191705.0
2024-10-03 10:30:00,33.72,33.79,33.67,33.75,140036.0,33.3365,33.4057,33.2871,33.3662,140036.0
2024-10-03 10:40:00,33.76,33.9,33.75,33.88,719505.0,33.3761,33.5145,33.3662,33.4947,719505.0
2024-10-03 10:50:00,33.88,33.93,33.81,33.82,119400.0,33.4947,33.5441,33.4255,33.4354,119400.0
2024-10-03 11:00:00,33.81,33.93,33.78,33.87,264579.0,33.4255,33.5441,33.3958,33.4848,264579.0
2024-10-03 11:10:00,33.86,33.86,33.76,33.8,1705397.0,33.4749,33.4749,33.3761,33.4156,1705397.0
2024-10-03 11:20:00,33.8,33.85,33.77,33.83,516002.0,33.4156,33.465,33.386,33.4453,516002.0
2024-10-03 11:30:00,33.83,34.09,33.82,34.06,215057.0,33.4453,33.7023,33.4354,33.6727,215057.0
2024-10-03 11:40:00,34.05,34.16,34.04,34.08,107406.0,33.6628,33.7715,33.6529,33.6924,107406.0
2024-10-03 11:50:00,34.08,34.15,34.07,34.08,187205.0,33.6924,33.7616,33.6825,33.6924,187205.0
2024-10-03 12:00:00,34.08,34.14,34.07,34.14,105337.0,33.6924,33.7517,33.6825,33.7517,105337.0
2024-10-03 12:10:00,34.14,34.22,34.12,34.2,106145.0,33.7517,33.8308,33.732,33.8111,106145.0
2024-10-03 12:20:00,34.2,34.29,34.17,34.23,155586.0,33.8111,33.9,33.7814,33.8407,155586.0
2024-10-03 12:30:00,34.23,34.25,34.14,34.15,120980.0,33.8407,33.8605,33.7517,33.7616,120980.0
2024-10-03 12:40:00,34.14,34.14,33.99,34.0,59757.0,33.7517,33.7517,33.6035,33.6133,59757.0
2024-10-03 12:50:00,34.0,34.03,33.93,34.0,81112.0,33.6133,33.643,33.5441,33.6133,81112.0
2024-10-03 13:00:00,34.0,34.0,33.89,33.91,49468.0,33.6133,33.6133,33.5046,33.5244,49468.0
2024-10-03 13:10:00,33.91,33.93,33.88,33.91,63033.0,33.5244,33.5441,33.4947,33.5244,63033.0
2024-10-03 13:20:00,33.91,34.03,33.9,33.98,90532.0,33.5244,33.643,33.5145,33.5936,90532.0
2024-10-03 13:30:00,33.98,34.05,33.97,34.04,75458.0,33.5936,33.6628,33.5837,33.6529,75458.0
2024-10-03 13:40:00,34.03,34.03,33.95,33.98,51974.0,33.643,33.643,33.5639,33.5936,51974.0
2024-10-03 13:50:00,33.98,34.04,33.97,34.04,92421.0,33.5936,33.6529,33.5837,33.6529,92421.0
2024-10-03 14:00:00,34.04,34.09,34.02,34.08,97789.0,33.6529,33.7023,33.6331,33.6924,97789.0
2024-10-03 14:10:00,34.08,34.1,34.03,34.04,97343.0,33.6924,33.7122,33.643,33.6529,97343.0
2024-10-03 14:20:00,34.05,34.07,34.01,34.07,84128.0,33.6628,33.6825,33.6232,33.6825,84128.0
2024-10-03 14:30:00,34.06,34.07,34.02,34.05,101266.0,33.6727,33.6825,33.6331,33.6628,101266.0
2024-10-03 14:40:00,34.05,34.07,34.02,34.02,72827.0,33.6628,33.6825,33.6331,33.6331,72827.0
2024-10-03 14:50:00,34.02,34.06,34.01,34.05,60138.0,33.6331,33.6727,33.6232,33.6628,60138.0
2024-10-03 15:00:00,34.05,34.05,34.0,34.01,132243.0,33.6628,33.6628,33.6133,33.6232,132243.0
2024-10-03 15:10:00,34.01,34.05,34.0,34.05,65712.0,33.6232,33.6628,33.6133,33.6628,65712.0
2024-10-03 15:20:00,34.05,34.06,34.0,34.04,194559.0,33.6628,33.6727,33.6133,33.6529,194559.0
2024-10-03 15:30:00,34.03,34.05,34.0,34.02,155926.0,33.643,33.6628,33.6133,33.6331,155926.0
2024-10-03 15:40:00,34.02,34.14,34.0,34.11,792371.0,33.6331,33.7517,33.6133,33.7221,792371.0
2024-10-03 15:50:00,34.11,34.17,34.09,34.12,1677298.0,33.7221,33.7814,33.7023,33.732,1677298.0
2024-10-04 09:30:00,34.79,35.08,34.54,34.67,805156.0,34.3944,34.6811,34.1472,34.2757,805156.0
2024-10-04 09:40:00,34.68,34.85,34.65,34.73,192623.0,34.2856,34.4537,34.2559,34.335,192623.0
2024-10-04 09:50:00,34.73,34.79,34.6,34.64,130285.0,34.335,34.3944,34.2065,34.2461,130285.0
2024-10-04 10:00:00,34.63,34.73,34.51,34.59,387621.0,34.2362,34.335,34.1175,34.1966,387621.0
2024-10-04 10:10:00,34.59,34.65,34.51,34.59,122486.0,34.1966,34.2559,34.1175,34.1966,122486.0
2024-10-04 10:20:00,34.58,34.59,34.34,34.34,85626.0,34.1867,34.1966,33.9495,33.9495,85626.0
2024-10-04 10:30:00,34.34,34.39,34.22,34.24,217769.0,33.9495,33.9989,33.8308,33.8506,217769.0
2024-10-04 10:40:00,34.25,34.32,34.22,34.28,297884.0,33.8605,33.9297,33.8308,33.8902,297884.0
2024-10-04 10:50:00,34.28,34.32,34.26,34.27,229672.0,33.8902,33.9297,33.8704,33.8803,229672.0
2024-10-04 11:00:00,34.27,34.3,34.23,34.24,203689.0,33.8803,33.9099,33.8407,33.8506,203689.0
2024-10-04 11:10:00,34.25,34.26,34.17,34.17,93777.0,33.8605,33.8704,33.7814,33.7814,93777.0
2024-10-04 11:20:00,34.17,34.19,34.11,34.19,60737.0,33.7814,33.8012,33.7221,33.8012,60737.0
2024-10-04 11:30:00,34.19,34.26,34.15,34.26,111044.0,33.8012,33.8704,33.7616,33.8704,111044.0
2024-10-04 11:40:00,34.26,34.37,34.25,34.3,125086.0,33.8704,33.9791,33.8605,33.9099,125086.0
2024-10-04 11:50:00,34.3,34.47,34.3,34.45,137762.0,33.9099,34.078,33.9099,34.0582,137762.0
2024-10-04 12:00:00,34.45,34.49,34.42,34.42,86439.0,34.0582,34.0978,34.0286,34.0286,86439.0
2024-10-04 12:10:00,34.42,34.45,34.36,34.39,78126.0,34.0286,34.0582,33.9692,33.9989,78126.0
2024-10-04 12:20:00,34.38,34.41,34.34,34.35,50327.0,33.989,34.0187,33.9495,33.9594,50327.0
2024-10-04 12:30:00,34.35,34.44,34.33,34.43,181748.0,33.9594,34.0483,33.9396,34.0384,181748.0
2024-10-04 12:40:00,34.43,34.43,34.39,34.41,159629.0,34.0384,34.0384,33.9989,34.0187,159629.0
2024-10-04 12:50:00,34.41,34.41,34.37,34.4,92291.0,34.0187,34.0187,33.9791,34.0088,92291.0
2024-10-04 13:00:00,34.4,34.4,34.33,34.34,29479.0,34.0088,34.0088,33.9396,33.9495,29479.0
2024-10-04 13:10:00,34.34,34.39,34.34,34.38,33319.0,33.9495,33.9989,33.9495,33.989,33319.0
2024-10-04 13:20:00,34.38,34.41,34.36,34.37,42117.0,33.989,34.0187,33.9692,33.9791,42117.0
2024-10-04 13:30:00,34.37,34.38,34.27,34.33,71048.0,33.9791,33.989,33.8803,33.9396,71048.0
2024-10-04 13:40:00,34.34,34.39,34.33,34.36,54088.0,33.9495,33.9989,33.9396,33.9692,54088.0
2024-10-04 13:50:00,34.35,34.36,34.3,34.3,74432.0,33.9594,33.9692,33.9099,33.9099,74432.0
2024-10-04 14:00:00,34.31,34.33,34.27,34.28,65431.0,33.9198,33.9396,33.8803,33.8902,65431.0
2024-10-04 14:10:00,34.28,34.32,34.26,34.31,56328.0,33.8902,33.9297,33.8704,33.9198,56328.0
2024-10-04 14:20:00,34.31,34.35,34.3,34.34,80581.0,33.9198,33.9594,33.9099,33.9495,80581.0
2024-10-04 14:30:00,34.34,34.41,34.33,34.38,124532.0,33.9495,34.0187,33.9396,33.989,124532.0
2024-10-04 14:40:00,34.38,34.39,34.35,34.37,88912.0,33.989,33.9989,33.9594,33.9791,88912.0
2024-10-04 14:50:00,34.38,34.41,34.37,34.4,173545.0,33.989,34.0187,33.9791,34.0088,173545.0
2024-10-04 15:00:00,34.39,34.42,34.37,34.41,280817.0,33.9989,34.0286,33.9791,34.0187,280817.0
2024-10-04 15:10:00,34.41,34.41,34.38,34.41,222983.0,34.0187,34.0187,33.989,34.0187,222983.0
2024-10-04 15:20:00,34.41,34.46,34.39,34.45,341522.0,34.0187,34.0681,33.9989,34.0582,341522.0
2024-10-04 15:30:00,34.45,34.48,34.42,34.44,259079.0,34.0582,34.0879,34.0286,34.0483,259079.0
2024-10-04 15:40:00,34.44,34.45,34.39,34.41,374907.0,34.0483,34.0582,33.9989,34.0187,374907.0
2024-10-04 15:50:00,34.41,34.5,34.39,34.47,992237.0,34.0187,34.1077,33.9989,34.078,992237.0
2024-10-07 09:30:00,34.24,34.27,33.98,34.0,272248.0,33.8506,33.8803,33.5936,33.6133,272248.0
2024-10-07 09:40:00,34.01,34.27,34.0,34.1,101178.0,33.6232,33.8803,33.6133,33.7122,101178.0
2024-10-07 09:50:00,34.11,34.25,34.1,34.14,110496.0,33.7221,33.8605,33.7122,33.7517,110496.0
2024-10-07 10:00:00,34.15,34.21,34.1,34.12,93358.0,33.7616,33.8209,33.7122,33.732,93358.0
2024-10-07 10:10:00,34.12,34.22,34.11,34.2,123805.0,33.732,33.8308,33.7221,33.8111,123805.0
2024-10-07 10:20:00,34.2,34.21,34.14,34.16,84622.0,33.8111,33.8209,33.7517,33.7715,84622.0
2024-10-07 10:30:00,34.15,34.15,34.08,34.09,64297.0,33.7616,33.7616,33.6924,33.7023,64297.0
2024-10-07 10:40:00,34.09,34.1,34.04,34.08,73668.0,33.7023,33.7122,33.6529,33.6924,73668.0
2024-10-07 10:50:00,34.09,34.09,34.0,34.02,74381.0,33.7023,33.7023,33.6133,33.6331,74381.0
2024-10-07 11:00:00,34.02,34.04,33.99,34.02,68249.0,33.6331,33.6529,33.6035,33.6331,68249.0
2024-10-07 11:10:00,34.02,34.04,33.99,34.01,51786.0,33.6331,33.6529,33.6035,33.6232,51786.0
2024-10-07 11:20:00,34.0,34.07,34.0,34.02,82067.0,33.6133,33.6825,33.6133,33.6331,82067.0
2024-10-07 11:30:00,34.04,34.04,33.96,33.97,54889.0,33.6529,33.6529,33.5738,33.5837,54889.0
2024-10-07 11:40:00,33.97,34.0,33.94,33.95,86134.0,33.5837,33.6133,33.554,33.5639,86134.0
2024-10-07 11:50:00,33.95,33.95,33.91,33.93,113270.0,33.5639,33.5639,33.5244,33.5441,113270.0
2024-10-07 12:00:00,33.93,33.93,33.88,33.88,74664.0,33.5441,33.5441,33.4947,33.4947,74664.0
2024-10-07 12:10:00,33.88,33.92,33.83,33.87,190572.0,33.4947,33.5342,33.4453,33.4848,190572.0
2024-10-07 12:20:00,33.88,33.93,33.85,33.92,94026.0,33.4947,33.5441,33.465,33.5342,94026.0
2024-10-07 12:30:00,33.93,33.93,33.88,33.9,81430.0,33.5441,33.5441,33.4947,33.5145,81430.0
2024-10-07 12:40:00,33.9,33.94,33.86,33.94,58339.0,33.5145,33.554,33.4749,33.554,58339.0
2024-10-07 12:50:00,33.94,33.94,33.9,33.92,75846.0,33.554,33.554,33.5145,33.5342,75846.0
2024-10-07 13:00:00,33.93,33.93,33.85,33.89,89018.0,33.5441,33.5441,33.465,33.5046,89018.0
2024-10-07 13:10:00,33.89,33.95,33.88,33.93,83769.0,33.5046,33.5639,33.4947,33.5441,83769.0
2024-10-07 13:20:00,33.93,33.94,33.88,33.89,84726.0,33.5441,33.554,33.4947,33.5046,84726.0
2024-10-07 13:30:00,33.88,33.88,33.8,33.84,287323.0,33.4947,33.4947,33.4156,33.4552,287323.0
2024-10-07 13:40:00,33.84,33.85,33.79,33.8,98921.0,33.4552,33.465,33.4057,33.4156,98921.0
2024-10-07 13:50:00,33.8,33.81,33.77,33.8,106982.0,33.4156,33.4255,33.386,33.4156,106982.0
2024-10-07 14:00:00,33.8,33.82,33.77,33.8,90571.0,33.4156,33.4354,33.386,33.4156,90571.0
2024-10-07 14:10:00,33.8,33.84,33.78,33.79,123898.0,33.4156,33.4552,33.3958,33.4057,123898.0
2024-10-07 14:20:00,33.79,33.84,33.7,33.79,361812.0,33.4057,33.4552,33.3167,33.4057,361812.0
2024-10-07 14:30:00,33.78,33.78,33.64,33.68,288673.0,33.3958,33.3958,33.2574,33.297,288673.0
2024-10-07 14:40:00,33.68,33.69,33.56,33.58,144954.0,33.297,33.3069,33.1783,33.1981,144954.0
2024-10-07 14:50:00,33.58,33.61,33.54,33.54,173873.0,33.1981,33.2278,33.1586,33.1586,173873.0
2024-10-07 15:00:00,33.55,33.64,33.54,33.64,188815.0,33.1685,33.2574,33.1586,33.2574,188815.0
2024-10-07 15:10:00,33.63,33.7,33.59,33.66,238187.0,33.2475,33.3167,33.208,33.2772,238187.0
2024-10-07 15:20:00,33.65,33.65,33.6,33.62,167061.0,33.2673,33.2673,33.2179,33.2377,167061.0
2024-10-07 15:30:00,33.62,33.63,33.54,33.59,278126.0,33.2377,33.2475,33.1586,33.208,278126.0
2024-10-07 15:40:00,33.59,33.6,33.53,33.59,547242.0,33.208,33.2179,33.1487,33.208,547242.0
2024-10-07 15:50:00,33.59,33.71,33.58,33.65,1524261.0,33.208,33.3266,33.1981,33.2673,1524261.0
2024-10-08 09:30:00,33.71,33.86,33.6,33.67,379640.0,33.3266,33.4749,33.2179,33.2871,379640.0
2024-10-08 09:40:00,33.67,33.72,33.6,33.72,175778.0,33.2871,33.3365,33.2179,33.3365,175778.0
2024-10-08 09:50:00,33.72,33.72,33.62,33.7,101633.0,33.3365,33.3365,33.2377,33.3167,101633.0
2024-10-08 10:00:00,33.7,33.84,33.69,33.8,320573.0,33.3167,33.4552,33.3069,33.4156,320573.0
2024-10-08 10:10:00,33.8,33.86,33.74,33.84,134272.0,33.4156,33.4749,33.3563,33.4552,134272.0
2024-10-08 10:20:00,33.83,33.89,33.81,33.89,133826.0,33.4453,33.5046,33.4255,33.5046,133826.0
2024-10-08 10:30:00,33.89,33.99,33.88,33.98,200438.0,33.5046,33.6035,33.4947,33.5936,200438.0
2024-10-08 10:40:00,33.98,34.08,33.95,34.02,278704.0,33.5936,33.6924,33.5639,33.6331,278704.0
2024-10-08 10:50:00,34.02,34.07,33.98,34.05,88514.0,33.6331,33.6825,33.5936,33.6628,88514.0
2024-10-08 11:00:00,34.05,34.05,33.99,34.01,119051.0,33.6628,33.6628,33.6035,33.6232,119051.0
2024-10-08 11:10:00,34.02,34.07,34.01,34.07,75806.0,33.6331,33.6825,33.6232,33.6825,75806.0
2024-10-08 11:20:00,34.07,34.13,34.04,34.09,118940.0,33.6825,33.7419,33.6529,33.7023,118940.0
2024-10-08 11:30:00,34.09,34.11,34.05,34.05,59923.0,33.7023,33.7221,33.6628,33.6628,59923.0
2024-10-08 11:40:00,34.05,34.06,33.97,33.98,58279.0,33.6628,33.6727,33.5837,33.5936,58279.0
2024-10-08 11:50:00,33.98,34.03,33.97,34.01,79433.0,33.5936,33.643,33.5837,33.6232,79433.0
2024-10-08 12:00:00,34.01,34.06,33.99,34.02,81387.0,33.6232,33.6727,33.6035,33.6331,81387.0
2024-10-08 12:10:00,34.02,34.05,33.97,33.98,80504.0,33.6331,33.6628,33.5837,33.5936,80504.0
2024-10-08 12:20:00,33.97,33.99,33.96,33.98,62571.0,33.5837,33.6035,33.5738,33.5936,62571.0
2024-10-08 12:30:00,33.98,34.01,33.97,34.01,49494.0,33.5936,33.6232,33.5837,33.6232,49494.0
2024-10-08 12:40:00,34.01,34.05,33.99,34.05,81548.0,33.6232,33.6628,33.6035,33.6628,81548.0
2024-10-08 12:50:00,34.04,34.05,34.02,34.02,40300.0,33.6529,33.6628,33.6331,33.6331,40300.0
2024-10-08 13:00:00,34.02,34.05,33.97,34.0,103146.0,33.6331,33.6628,33.5837,33.6133,103146.0
2024-10-08 13:10:00,34.0,34.01,33.91,33.91,223564.0,33.6133,33.6232,33.5244,33.5244,223564.0
2024-10-08 13:20:00,33.92,33.97,33.91,33.92,84583.0,33.5342,33.5837,33.5244,33.5342,84583.0
2024-10-08 13:30:00,33.91,33.92,33.8,33.84,572059.0,33.5244,33.5342,33.4156,33.4552,572059.0
2024-10-08 13:40:00,33.83,33.96,33.82,33.93,168351.0,33.4453,33.5738,33.4354,33.5441,168351.0
2024-10-08 13:50:00,33.92,33.95,33.9,33.94,75989.0,33.5342,33.5639,33.5145,33.554,75989.0
2024-10-08 14:00:00,33.94,33.96,33.91,33.95,63209.0,33.554,33.5738,33.5244,33.5639,63209.0
2024-10-08 14:10:00,33.95,34.0,33.95,33.97,74846.0,33.5639,33.6133,33.5639,33.5837,74846.0
2024-10-08 14:20:00,33.98,33.98,33.95,33.95,62751.0,33.5936,33.5936,33.5639,33.5639,62751.0
2024-10-08 14:30:00,33.95,33.98,33.95,33.97,60808.0,33.5639,33.5936,33.5639,33.5837,60808.0
2024-10-08 14:40:00,33.97,33.97,33.92,33.94,82108.0,33.5837,33.5837,33.5342,33.554,82108.0
2024-10-08 14:50:00,33.95,33.99,33.94,33.95,113063.0,33.5639,33.6035,33.554,33.5639,113063.0
2024-10-08 15:00:00,33.95,33.96,33.91,33.94,190882.0,33.5639,33.5738,33.5244,33.554,190882.0
2024-10-08 15:10:00,33.94,33.96,33.93,33.95,128655.0,33.554,33.5738,33.5441,33.5639,128655.0
2024-10-08 15:20:00,33.95,33.96,33.9,33.96,144511.0,33.5639,33.5738,33.5145,33.5738,144511.0
2024-10-08 15:30:00,33.95,33.98,33.89,33.93,231622.0,33.5639,33.5936,33.5046,33.5441,231622.0
2024-10-08 15:40:00,33.93,33.95,33.86,33.91,274629.0,33.5441,33.5639,33.4749,33.5244,274629.0
2024-10-08 15:50:00,33.91,33.95,33.86,33.87,920131.0,33.5244,33.5639,33.4749,33.4848,920131.0
2024-10-09 09:30:00,33.92,34.18,33.84,34.07,269566.0,33.5342,33.7913,33.4552,33.6825,269566.0
2024-10-09 09:40:00,34.07,34.33,34.04,34.31,231947.0,33.6825,33.9396,33.6529,33.9198,231947.0
2024-10-09 09:50:00,34.32,34.36,34.27,34.3,185897.0,33.9297,33.9692,33.8803,33.9099,185897.0
2024-10-09 10:00:00,34.3,34.31,34.24,34.27,93186.0,33.9099,33.9198,33.8506,33.8803,93186.0
2024-10-09 10:10:00,34.28,34.29,34.09,34.09,89135.0,33.8902,33.9,33.7023,33.7023,89135.0
2024-10-09 10:20:00,34.09,34.14,34.02,34.05,151391.0,33.7023,33.7517,33.6331,33.6628,151391.0
2024-10-09 10:30:00,34.05,34.1,34.0,34.07,81190.0,33.6628,33.7122,33.6133,33.6825,81190.0
2024-10-09 10:40:00,34.07,34.09,34.04,34.08,61099.0,33.6825,33.7023,33.6529,33.6924,61099.0
2024-10-09 10:50:00,34.08,34.1,34.06,34.08,127203.0,33.6924,33.7122,33.6727,33.6924,127203.0
2024-10-09 11:00:00,34.09,34.15,34.02,34.05,95510.0,33.7023,33.7616,33.6331,33.6628,95510.0
2024-10-09 11:10:00,34.05,34.12,34.03,34.11,102307.0,33.6628,33.732,33.643,33.7221,102307.0
2024-10-09 11:20:00,34.12,34.17,34.11,34.15,64906.0,33.732,33.7814,33.7221,33.7616,64906.0
2024-10-09 11:30:00,34.15,34.2,34.12,34.19,104098.0,33.7616,33.8111,33.732,33.8012,104098.0
2024-10-09 11:40:00,34.19,34.23,34.17,34.2,80616.0,33.8012,33.8407,33.7814,33.8111,80616.0
2024-10-09 11:50:00,34.2,34.26,34.19,34.25,104866.0,33.8111,33.8704,33.8012,33.8605,104866.0
2024-10-09 12:00:00,34.26,34.32,34.24,34.32,86218.0,33.8704,33.9297,33.8506,33.9297,86218.0
2024-10-09 12:10:00,34.32,34.35,34.28,34.3,66973.0,33.9297,33.9594,33.8902,33.9099,66973.0
2024-10-09 12:20:00,34.3,34.33,34.27,34.32,68243.0,33.9099,33.9396,33.8803,33.9297,68243.0
2024-10-09 12:30:00,34.32,34.32,34.28,34.3,45523.0,33.9297,33.9297,33.8902,33.9099,45523.0
2024-10-09 12:40:00,34.3,34.33,34.26,34.27,66062.0,33.9099,33.9396,33.8704,33.8803,66062.0
2024-10-09 12:50:00,34.27,34.28,34.22,34.26,44328.0,33.8803,33.8902,33.8308,33.8704,44328.0
2024-10-09 13:00:00,34.26,34.26,34.23,34.25,40675.0,33.8704,33.8704,33.8407,33.8605,40675.0
2024-10-09 13:10:00,34.26,34.32,34.24,34.32,56924.0,33.8704,33.9297,33.8506,33.9297,56924.0
2024-10-09 13:20:00,34.31,34.33,34.3,34.3,39447.0,33.9198,33.9396,33.9099,33.9099,39447.0
2024-10-09 13:30:00,34.3,34.32,34.23,34.29,155595.0,33.9099,33.9297,33.8407,33.9,155595.0
2024-10-09 13:40:00,34.29,34.32,34.26,34.27,69755.0,33.9,33.9297,33.8704,33.8803,69755.0
2024-10-09 13:50:00,34.26,34.27,34.17,34.22,78730.0,33.8704,33.8803,33.7814,33.8308,78730.0
2024-10-09 14:00:00,34.22,34.27,34.21,34.27,56136.0,33.8308,33.8803,33.8209,33.8803,56136.0
2024-10-09 14:10:00,34.26,34.28,34.22,34.23,60058.0,33.8704,33.8902,33.8308,33.8407,60058.0
2024-10-09 14:20:00,34.24,34.24,34.17,34.18,96378.0,33.8506,33.8506,33.7814,33.7913,96378.0
2024-10-09 14:30:00,34.18,34.22,34.15,34.2,117978.0,33.7913,33.8308,33.7616,33.8111,117978.0
2024-10-09 14:40:00,34.2,34.26,34.2,34.23,54090.0,33.8111,33.8704,33.8111,33.8407,54090.0
2024-10-09 14:50:00,34.23,34.24,34.19,34.2,44450.0,33.8407,33.8506,33.8012,33.8111,44450.0
2024-10-09 15:00:00,34.2,34.22,34.18,34.2,68510.0,33.8111,33.8308,33.7913,33.8111,68510.0
2024-10-09 15:10:00,34.2,34.2,34.08,34.2,538481.0,33.8111,33.8111,33.6924,33.8111,538481.0
2024-10-09 15:20:00,34.2,34.26,34.18,34.2,209306.0,33.8111,33.8704,33.7913,33.8111,209306.0
2024-10-09 15:30:00,34.2,34.25,34.15,34.22,188287.0,33.8111,33.8605,33.7616,33.8308,188287.0
2024-10-09 15:40:00,34.23,34.23,34.17,34.19,207756.0,33.8407,33.8407,33.7814,33.8012,207756.0
2024-10-09 15:50:00,34.19,34.31,34.18,34.26,751653.0,33.8012,33.9198,33.7913,33.8704,751653.0
2024-10-10 09:30:00,34.18,34.18,34.03,34.12,183775.0,33.7913,33.7913,33.643,33.732,183775.0
2024-10-10 09:40:00,34.12,34.14,33.98,34.05,80341.0,33.732,33.7517,33.5936,33.6628,80341.0
2024-10-10 09:50:00,34.05,34.28,34.02,34.25,206839.0,33.6628,33.8902,33.6331,33.8605,206839.0
2024-10-10 10:00:00,34.25,34.38,34.23,34.37,77942.0,33.8605,33.989,33.8407,33.9791,77942.0
2024-10-10 10:10:00,34.36,34.4,34.33,34.36,64104.0,33.9692,34.0088,33.9396,33.9692,64104.0
2024-10-10 10:20:00,34.37,34.42,34.37,34.41,132604.0,33.9791,34.0286,33.9791,34.0187,132604.0
2024-10-10 10:30:00,34.41,34.47,34.4,34.43,157919.0,34.0187,34.078,34.0088,34.0384,157919.0
2024-10-10 10:40:00,34.43,34.44,34.37,34.38,90883.0,34.0384,34.0483,33.9791,33.989,90883.0
2024-10-10 10:50:00,34.37,34.38,34.32,34.34,79553.0,33.9791,33.989,33.9297,33.9495,79553.0
2024-10-10 11:00:00,34.34,34.37,34.32,34.37,74672.0,33.9495,33.9791,33.9297,33.9791,74672.0
2024-10-10 11:10:00,34.37,34.42,34.36,34.41,44723.0,33.9791,34.0286,33.9692,34.0187,44723.0
2024-10-10 11:20:00,34.41,34.46,34.39,34.45,71236.0,34.0187,34.0681,33.9989,34.0582,71236.0
2024-10-10 11:30:00,34.45,34.46,34.4,34.41,33912.0,34.0582,34.0681,34.0088,34.0187,33912.0
2024-10-10 11:40:00,34.41,34.46,34.4,34.4,64833.0,34.0187,34.0681,34.0088,34.0088,64833.0
2024-10-10 11:50:00,34.41,34.42,34.38,34.4,46304.0,34.0187,34.0286,33.989,34.0088,46304.0
2024-10-10 12:00:00,34.4,34.46,34.38,34.45,47177.0,34.0088,34.0681,33.989,34.0582,47177.0
2024-10-10 12:10:00,34.45,34.51,34.44,34.51,32454.0,34.0582,34.1175,34.0483,34.1175,32454.0
2024-10-10 12:20:00,34.51,34.52,34.48,34.51,44977.0,34.1175,34.1274,34.0879,34.1175,44977.0
2024-10-10 12:30:00,34.51,34.51,34.47,34.5,36384.0,34.1175,34.1175,34.078,34.1077,36384.0
2024-10-10 12:40:00,34.5,34.51,34.4,34.42,123744.0,34.1077,34.1175,34.0088,34.0286,123744.0
2024-10-10 12:50:00,34.42,34.46,34.41,34.43,79170.0,34.0286,34.0681,34.0187,34.0384,79170.0
2024-10-10 13:00:00,34.43,34.43,34.35,34.4,101291.0,34.0384,34.0384,33.9594,34.0088,101291.0
2024-10-10 13:10:00,34.4,34.43,34.39,34.43,55610.0,34.0088,34.0384,33.9989,34.0384,55610.0
2024-10-10 13:20:00,34.43,34.47,34.41,34.43,48062.0,34.0384,34.078,34.0187,34.0384,48062.0
2024-10-10 13:30:00,34.43,34.46,34.41,34.43,44719.0,34.0384,34.0681,34.0187,34.0384,44719.0
2024-10-10 13:40:00,34.43,34.43,34.39,34.4,30252.0,34.0384,34.0384,33.9989,34.0088,30252.0
2024-10-10 13:50:00,34.41,34.44,34.37,34.43,98812.0,34.0187,34.0483,33.9791,34.0384,98812.0
2024-10-10 14:00:00,34.43,34.44,34.4,34.41,31975.0,34.0384,34.0483,34.0088,34.0187,31975.0
2024-10-10 14:10:00,34.41,34.43,34.35,34.37,46282.0,34.0187,34.0384,33.9594,33.9791,46282.0
2024-10-10 14:20:00,34.38,34.43,34.37,34.39,66188.0,33.989,34.0384,33.9791,33.9989,66188.0
2024-10-10 14:30:00,34.38,34.43,34.37,34.42,48817.0,33.989,34.0384,33.9791,34.0286,48817.0
2024-10-10 14:40:00,34.43,34.43,34.37,34.4,61322.0,34.0384,34.0384,33.9791,34.0088,61322.0
2024-10-10 14:50:00,34.4,34.46,34.39,34.43,120504.0,34.0088,34.0681,33.9989,34.0384,120504.0
2024-10-10 15:00:00,34.42,34.47,34.42,34.45,79976.0,34.0286,34.078,34.0286,34.0582,79976.0
2024-10-10 15:10:00,34.45,34.5,34.44,34.5,132369.0,34.0582,34.1077,34.0483,34.1077,132369.0
2024-10-10 15:20:00,34.5,34.5,34.43,34.46,169241.0,34.1077,34.1077,34.0384,34.0681,169241.0
2024-10-10 15:30:00,34.45,34.52,34.45,34.51,164468.0,34.0582,34.1274,34.0582,34.1175,164468.0
2024-10-10 15:40:00,34.51,34.53,34.5,34.52,119616.0,34.1175,34.1373,34.1077,34.1274,119616.0
2024-10-10 15:50:00,34.52,34.57,34.5,34.53,633838.0,34.1274,34.1769,34.1077,34.1373,633838.0
2024-10-11 09:30:00,34.65,34.87,34.65,34.81,220889.0,34.2559,34.4734,34.2559,34.4141,220889.0
2024-10-11 09:40:00,34.82,34.82,34.62,34.63,128930.0,34.424,34.424,34.2263,34.2362,128930.0
2024-10-11 09:50:00,34.62,34.78,34.62,34.69,150115.0,34.2263,34.3845,34.2263,34.2955,150115.0
2024-10-11 10:00:00,34.68,34.8,34.65,34.75,108109.0,34.2856,34.4042,34.2559,34.3548,108109.0
2024-10-11 10:10:00,34.76,34.79,34.72,34.77,89371.0,34.3647,34.3944,34.3251,34.3746,89371.0
2024-10-11 10:20:00,34.77,34.81,34.73,34.79,66746.0,34.3746,34.4141,34.335,34.3944,66746.0
2024-10-11 10:30:00,34.8,34.8,34.75,34.77,52579.0,34.4042,34.4042,34.3548,34.3746,52579.0
2024-10-11 10:40:00,34.78,34.86,34.78,34.82,37847.0,34.3845,34.4636,34.3845,34.424,37847.0
2024-10-11 10:50:00,34.81,34.85,34.79,34.83,62938.0,34.4141,34.4537,34.3944,34.4339,62938.0
2024-10-11 11:00:00,34.83,34.85,34.78,34.84,30694.0,34.4339,34.4537,34.3845,34.4438,30694.0
2024-10-11 11:10:00,34.83,34.86,34.8,34.8,29557.0,34.4339,34.4636,34.4042,34.4042,29557.0
2024-10-11 11:20:00,34.8,34.81,34.73,34.76,35722.0,34.4042,34.4141,34.335,34.3647,35722.0
2024-10-11 11:30:00,34.76,34.82,34.75,34.8,40749.0,34.3647,34.424,34.3548,34.4042,40749.0
2024-10-11 11:40:00,34.79,34.79,34.75,34.77,27074.0,34.3944,34.3944,34.3548,34.3746,27074.0
2024-10-11 11:50:00,34.77,34.77,34.74,34.77,26923.0,34.3746,34.3746,34.3449,34.3746,26923.0
2024-10-11 12:00:00,34.77,34.77,34.72,34.72,32664.0,34.3746,34.3746,34.3251,34.3251,32664.0
2024-10-11 12:10:00,34.72,34.75,34.68,34.69,24752.0,34.3251,34.3548,34.2856,34.2955,24752.0
2024-10-11 12:20:00,34.68,34.69,34.64,34.66,62869.0,34.2856,34.2955,34.2461,34.2658,62869.0
2024-10-11 12:30:00,34.65,34.67,34.62,34.63,32343.0,34.2559,34.2757,34.2263,34.2362,32343.0
2024-10-11 12:40:00,34.63,34.64,34.61,34.62,30055.0,34.2362,34.2461,34.2164,34.2263,30055.0
2024-10-11 12:50:00,34.62,34.65,34.59,34.65,24737.0,34.2263,34.2559,34.1966,34.2559,24737.0
2024-10-11 13:00:00,34.65,34.67,34.61,34.63,21950.0,34.2559,34.2757,34.2164,34.2362,21950.0
2024-10-11 13:10:00,34.62,34.63,34.6,34.61,16574.0,34.2263,34.2362,34.2065,34.2164,16574.0
2024-10-11 13:20:00,34.61,34.62,34.6,34.61,25323.0,34.2164,34.2263,34.2065,34.2164,25323.0
2024-10-11 13:30:00,34.62,34.66,34.61,34.66,34476.0,34.2263,34.2658,34.2164,34.2658,34476.0
2024-10-11 13:40:00,34.66,34.69,34.65,34.68,29973.0,34.2658,34.2955,34.2559,34.2856,29973.0
2024-10-11 13:50:00,34.67,34.71,34.65,34.7,126197.0,34.2757,34.3153,34.2559,34.3054,126197.0
2024-10-11 14:00:00,34.69,34.71,34.68,34.69,21643.0,34.2955,34.3153,34.2856,34.2955,21643.0
2024-10-11 14:10:00,34.7,34.7,34.67,34.69,40636.0,34.3054,34.3054,34.2757,34.2955,40636.0
2024-10-11 14:20:00,34.68,34.78,34.68,34.77,829919.0,34.2856,34.3845,34.2856,34.3746,829919.0
2024-10-11 14:30:00,34.77,34.81,34.75,34.8,97469.0,34.3746,34.4141,34.3548,34.4042,97469.0
2024-10-11 14:40:00,34.8,34.85,34.79,34.81,71595.0,34.4042,34.4537,34.3944,34.4141,71595.0
2024-10-11 14:50:00,34.82,34.82,34.77,34.79,55603.0,34.424,34.424,34.3746,34.3944,55603.0
2024-10-11 15:00:00,34.79,34.84,34.77,34.83,102871.0,34.3944,34.4438,34.3746,34.4339,102871.0
2024-10-11 15:10:00,34.83,34.89,34.82,34.87,90944.0,34.4339,34.4932,34.424,34.4734,90944.0
2024-10-11 15:20:00,34.88,34.89,34.84,34.84,110012.0,34.4833,34.4932,34.4438,34.4438,110012.0
2024-10-11 15:30:00,34.84,34.87,34.81,34.87,160820.0,34.4438,34.4734,34.4141,34.4734,160820.0
2024-10-11 15:40:00,34.87,34.91,34.85,34.88,194603.0,34.4734,34.513,34.4537,34.4833,194603.0
2024-10-11 15:50:00,34.88,35.01,34.87,34.95,743058.0,34.4833,34.6119,34.4734,34.5525,743058.0
2024-10-14 09:30:00,34.96,34.96,34.74,34.79,264765.0,34.5624,34.5624,34.3449,34.3944,264765.0
2024-10-14 09:40:00,34.78,34.83,34.7,34.83,152942.0,34.3845,34.4339,34.3054,34.4339,152942.0
2024-10-14 09:50:00,34.83,34.84,34.67,34.7,161897.0,34.4339,34.4438,34.2757,34.3054,161897.0
2024-10-14 10:00:00,34.7,34.88,34.7,34.86,154569.0,34.3054,34.4833,34.3054,34.4636,154569.0
2024-10-14 10:10:00,34.86,34.91,34.82,34.85,157941.0,34.4636,34.513,34.424,34.4537,157941.0
2024-10-14 10:20:00,34.85,34.97,34.83,34.94,172138.0,34.4537,34.5723,34.4339,34.5426,172138.0
2024-10-14 10:30:00,34.95,34.99,34.92,34.97,166741.0,34.5525,34.5921,34.5229,34.5723,166741.0
2024-10-14 10:40:00,34.97,35.02,34.95,34.99,38884.0,34.5723,34.6217,34.5525,34.5921,38884.0
2024-10-14 10:50:00,34.98,35.04,34.98,35.01,53281.0,34.5822,34.6415,34.5822,34.6119,53281.0
2024-10-14 11:00:00,35.01,35.05,34.97,35.04,83844.0,34.6119,34.6514,34.5723,34.6415,83844.0
2024-10-14 11:10:00,35.03,35.12,35.02,35.12,76390.0,34.6316,34.7206,34.6217,34.7206,76390.0
2024-10-14 11:20:00,35.12,35.12,35.04,35.05,140180.0,34.7206,34.7206,34.6415,34.6514,140180.0
2024-10-14 11:30:00,35.05,35.11,35.05,35.11,62032.0,34.6514,34.7107,34.6514,34.7107,62032.0
2024-10-14 11:40:00,35.11,35.12,35.09,35.1,37910.0,34.7107,34.7206,34.6909,34.7008,37910.0
2024-10-14 11:50:00,35.1,35.14,35.1,35.14,43187.0,34.7008,34.7404,34.7008,34.7404,43187.0
2024-10-14 12:00:00,35.15,35.21,35.12,35.2,149761.0,34.7503,34.8096,34.7206,34.7997,149761.0
2024-10-14 12:10:00,35.2,35.22,35.17,35.19,193120.0,34.7997,34.8195,34.77,34.7898,193120.0
2024-10-14 12:20:00,35.19,35.27,35.18,35.25,218087.0,34.7898,34.8689,34.7799,34.8491,218087.0
2024-10-14 12:30:00,35.25,35.28,35.18,35.2,705767.0,34.8491,34.8788,34.7799,34.7997,705767.0
2024-10-14 12:40:00,35.2,35.2,35.11,35.13,140688.0,34.7997,34.7997,34.7107,34.7305,140688.0
2024-10-14 12:50:00,35.13,35.21,35.13,35.19,140008.0,34.7305,34.8096,34.7305,34.7898,140008.0
2024-10-14 13:00:00,35.19,35.23,35.18,35.2,101797.0,34.7898,34.8293,34.7799,34.7997,101797.0
2024-10-14 13:10:00,35.21,35.22,35.17,35.17,69503.0,34.8096,34.8195,34.77,34.77,69503.0
2024-10-14 13:20:00,35.18,35.26,35.17,35.25,212843.0,34.7799,34.859,34.77,34.8491,212843.0
2024-10-14 13:30:00,35.25,35.25,35.13,35.16,657188.0,34.8491,34.8491,34.7305,34.7601,657188.0
2024-10-14 13:40:00,35.16,35.21,35.15,35.18,69417.0,34.7601,34.8096,34.7503,34.7799,69417.0
2024-10-14 13:50:00,35.18,35.21,35.17,35.19,53557.0,34.7799,34.8096,34.77,34.7898,53557.0
2024-10-14 14:00:00,35.19,35.2,35.16,35.18,70634.0,34.7898,34.7997,34.7601,34.7799,70634.0
2024-10-14 14:10:00,35.19,35.21,35.18,35.18,116364.0,34.7898,34.8096,34.7799,34.7799,116364.0
2024-10-14 14:20:00,35.18,35.24,35.16,35.16,265572.0,34.7799,34.8392,34.7601,34.7601,265572.0
2024-10-14 14:30:00,35.16,35.2,35.15,35.19,89462.0,34.7601,34.7997,34.7503,34.7898,89462.0
2024-10-14 14:40:00,35.19,35.23,35.17,35.2,144905.0,34.7898,34.8293,34.77,34.7997,144905.0
2024-10-14 14:50:00,35.19,35.23,35.19,35.22,753873.0,34.7898,34.8293,34.7898,34.8195,753873.0
2024-10-14 15:00:00,35.22,35.25,35.21,35.23,262707.0,34.8195,34.8491,34.8096,34.8293,262707.0
2024-10-14 15:10:00,35.23,35.24,35.21,35.23,131219.0,34.8293,34.8392,34.8096,34.8293,131219.0
2024-10-14 15:20:00,35.23,35.28,35.23,35.26,153909.0,34.8293,34.8788,34.8293,34.859,153909.0
2024-10-14 15:30:00,35.26,35.34,35.22,35.32,624866.0,34.859,34.9381,34.8195,34.9183,624866.0
2024-10-14 15:40:00,35.32,35.35,35.28,35.33,358735.0,34.9183,34.948,34.8788,34.9282,358735.0
2024-10-14 15:50:00,35.33,35.33,35.24,35.3,1198538.0,34.9282,34.9282,34.8392,34.8986,1198538.0
2024-10-15 09:30:00,35.36,35.62,35.28,35.35,228659.0,34.9579,35.2149,34.8788,34.948,228659.0
2024-10-15 09:40:00,35.36,35.5,35.34,35.49,81261.0,34.9579,35.0963,34.9381,35.0864,81261.0
2024-10-15 09:50:00,35.5,35.52,35.3,35.36,187720.0,35.0963,35.1161,34.8986,34.9579,187720.0
2024-10-15 10:00:00,35.36,35.38,35.31,35.38,187021.0,34.9579,34.9776,34.9084,34.9776,187021.0
2024-10-15 10:10:00,35.38,35.64,35.36,35.62,264315.0,34.9776,35.2347,34.9579,35.2149,264315.0
2024-10-15 10:20:00,35.62,35.76,35.61,35.76,168773.0,35.2149,35.3533,35.205,35.3533,168773.0
2024-10-15 10:30:00,35.75,35.85,35.7,35.84,259370.0,35.3434,35.4423,35.294,35.4324,259370.0
2024-10-15 10:40:00,35.85,35.87,35.68,35.71,285279.0,35.4423,35.4621,35.2742,35.3039,285279.0
2024-10-15 10:50:00,35.7,35.83,35.65,35.82,296130.0,35.294,35.4225,35.2446,35.4126,296130.0
2024-10-15 11:00:00,35.81,35.92,35.79,35.91,253849.0,35.4028,35.5115,35.383,35.5016,253849.0
2024-10-15 11:10:00,35.91,35.91,35.81,35.86,144799.0,35.5016,35.5016,35.4028,35.4522,144799.0
2024-10-15 11:20:00,35.85,35.89,35.81,35.85,95642.0,35.4423,35.4818,35.4028,35.4423,95642.0
2024-10-15 11:30:00,35.85,35.85,35.8,35.84,133149.0,35.4423,35.4423,35.3929,35.4324,133149.0
2024-10-15 11:40:00,35.84,35.88,35.73,35.75,125806.0,35.4324,35.472,35.3237,35.3434,125806.0
2024-10-15 11:50:00,35.75,35.79,35.73,35.77,245450.0,35.3434,35.383,35.3237,35.3632,245450.0
2024-10-15 12:00:00,35.77,35.85,35.75,35.84,174751.0,35.3632,35.4423,35.3434,35.4324,174751.0
2024-10-15 12:10:00,35.84,35.86,35.8,35.84,75037.0,35.4324,35.4522,35.3929,35.4324,75037.0
2024-10-15 12:20:00,35.84,35.89,35.82,35.88,53379.0,35.4324,35.4818,35.4126,35.472,53379.0
2024-10-15 12:30:00,35.88,35.94,35.85,35.91,111649.0,35.472,35.5313,35.4423,35.5016,111649.0
2024-10-15 12:40:00,35.91,35.91,35.74,35.77,320681.0,35.5016,35.5016,35.3335,35.3632,320681.0
2024-10-15 12:50:00,35.76,35.8,35.72,35.77,203216.0,35.3533,35.3929,35.3138,35.3632,203216.0
2024-10-15 13:00:00,35.77,35.82,35.73,35.73,107150.0,35.3632,35.4126,35.3237,35.3237,107150.0
2024-10-15 13:10:00,35.73,35.73,35.65,35.68,196269.0,35.3237,35.3237,35.2446,35.2742,196269.0
2024-10-15 13:20:00,35.68,35.73,35.67,35.72,86775.0,35.2742,35.3237,35.2643,35.3138,86775.0
2024-10-15 13:30:00,35.72,35.74,35.7,35.7,82253.0,35.3138,35.3335,35.294,35.294,82253.0
2024-10-15 13:40:00,35.7,35.77,35.7,35.71,77287.0,35.294,35.3632,35.294,35.3039,77287.0
2024-10-15 13:50:00,35.7,35.73,35.63,35.66,82068.0,35.294,35.3237,35.2248,35.2545,82068.0
2024-10-15 14:00:00,35.66,35.67,35.59,35.59,68598.0,35.2545,35.2643,35.1853,35.1853,68598.0
2024-10-15 14:10:00,35.6,35.63,35.58,35.61,151098.0,35.1951,35.2248,35.1754,35.205,151098.0
2024-10-15 14:20:00,35.61,35.62,35.57,35.59,129003.0,35.205,35.2149,35.1655,35.1853,129003.0
2024-10-15 14:30:00,35.59,35.6,35.54,35.56,82839.0,35.1853,35.1951,35.1358,35.1556,82839.0
2024-10-15 14:40:00,35.57,35.6,35.55,35.6,97614.0,35.1655,35.1951,35.1457,35.1951,97614.0
2024-10-15 14:50:00,35.6,35.61,35.57,35.59,95211.0,35.1951,35.205,35.1655,35.1853,95211.0
2024-10-15 15:00:00,35.59,35.6,35.52,35.55,186752.0,35.1853,35.1951,35.1161,35.1457,186752.0
2024-10-15 15:10:00,35.55,35.61,35.55,35.61,136798.0,35.1457,35.205,35.1457,35.205,136798.0
2024-10-15 15:20:00,35.61,35.64,35.57,35.57,185719.0,35.205,35.2347,35.1655,35.1655,185719.0
2024-10-15 15:30:00,35.58,35.65,35.57,35.64,326637.0,35.1754,35.2446,35.1655,35.2347,326637.0
2024-10-15 15:40:00,35.64,35.66,35.54,35.55,431478.0,35.2347,35.2545,35.1358,35.1457,431478.0
2024-10-15 15:50:00,35.53,35.54,35.45,35.5,1989960.0,35.1259,35.1358,35.0468,35.0963,1989960.0
2024-10-16 09:30:00,35.79,35.96,35.59,35.86,524505.0,35.383,35.551,35.1853,35.4522,524505.0
2024-10-16 09:40:00,35.85,35.91,35.8,35.85,256305.0,35.4423,35.5016,35.3929,35.4423,256305.0
2024-10-16 09:50:00,35.86,36.19,35.85,36.18,357606.0,35.4522,35.7784,35.4423,35.7685,357606.0
2024-10-16 10:00:00,36.18,36.18,35.96,36.05,168289.0,35.7685,35.7685,35.551,35.64,168289.0
2024-10-16 10:10:00,36.05,36.09,35.93,35.98,135951.0,35.64,35.6796,35.5214,35.5708,135951.0
2024-10-16 10:20:00,35.97,35.97,35.81,35.83,290457.0,35.5609,35.5609,35.4028,35.4225,290457.0
2024-10-16 10:30:00,35.83,35.96,35.79,35.89,263470.0,35.4225,35.551,35.383,35.4818,263470.0
2024-10-16 10:40:00,35.89,35.93,35.75,35.81,144779.0,35.4818,35.5214,35.3434,35.4028,144779.0
2024-10-16 10:50:00,35.81,35.83,35.71,35.73,182315.0,35.4028,35.4225,35.3039,35.3237,182315.0
2024-10-16 11:00:00,35.73,35.77,35.69,35.73,166923.0,35.3237,35.3632,35.2841,35.3237,166923.0
2024-10-16 11:10:00,35.72,35.74,35.67,35.69,138444.0,35.3138,35.3335,35.2643,35.2841,138444.0
2024-10-16 11:20:00,35.69,35.72,35.64,35.69,80376.0,35.2841,35.3138,35.2347,35.2841,80376.0
2024-10-16 11:30:00,35.69,35.72,35.66,35.71,99328.0,35.2841,35.3138,35.2545,35.3039,99328.0
2024-10-16 11:40:00,35.71,35.8,35.7,35.8,224190.0,35.3039,35.3929,35.294,35.3929,224190.0
2024-10-16 11:50:00,35.8,35.82,35.72,35.77,109942.0,35.3929,35.4126,35.3138,35.3632,109942.0
2024-10-16 12:00:00,35.77,35.81,35.76,35.8,77216.0,35.3632,35.4028,35.3533,35.3929,77216.0
2024-10-16 12:10:00,35.79,35.82,35.79,35.8,85125.0,35.383,35.4126,35.383,35.3929,85125.0
2024-10-16 12:20:00,35.8,35.81,35.74,35.75,142170.0,35.3929,35.4028,35.3335,35.3434,142170.0
2024-10-16 12:30:00,35.75,35.75,35.7,35.74,73165.0,35.3434,35.3434,35.294,35.3335,73165.0
2024-10-16 12:40:00,35.73,35.8,35.71,35.79,97689.0,35.3237,35.3929,35.3039,35.383,97689.0
2024-10-16 12:50:00,35.79,35.81,35.77,35.79,73997.0,35.383,35.4028,35.3632,35.383,73997.0
2024-10-16 13:00:00,35.79,35.86,35.79,35.85,85845.0,35.383,35.4522,35.383,35.4423,85845.0
2024-10-16 13:10:00,35.85,35.86,35.78,35.79,91117.0,35.4423,35.4522,35.3731,35.383,91117.0
2024-10-16 13:20:00,35.79,35.84,35.78,35.82,56242.0,35.383,35.4324,35.3731,35.4126,56242.0
2024-10-16 13:30:00,35.82,35.84,35.79,35.82,88922.0,35.4126,35.4324,35.383,35.4126,88922.0
2024-10-16 13:40:00,35.82,35.83,35.78,35.79,196658.0,35.4126,35.4225,35.3731,35.383,196658.0
2024-10-16 13:50:00,35.79,35.8,35.69,35.76,866028.0,35.383,35.3929,35.2841,35.3533,866028.0
2024-10-16 14:00:00,35.76,35.87,35.7,35.71,707407.0,35.3533,35.4621,35.294,35.3039,707407.0
2024-10-16 14:10:00,35.71,35.72,35.65,35.7,544347.0,35.3039,35.3138,35.2446,35.294,544347.0
2024-10-16 14:20:00,35.7,35.7,35.65,35.69,300480.0,35.294,35.294,35.2446,35.2841,300480.0
2024-10-16 14:30:00,35.7,35.77,35.69,35.69,279976.0,35.294,35.3632,35.2841,35.2841,279976.0
2024-10-16 14:40:00,35.7,35.71,35.66,35.7,130313.0,35.294,35.3039,35.2545,35.294,130313.0
2024-10-16 14:50:00,35.69,35.7,35.61,35.63,409918.0,35.2841,35.294,35.205,35.2248,409918.0
2024-10-16 15:00:00,35.64,35.65,35.59,35.62,300425.0,35.2347,35.2446,35.1853,35.2149,300425.0
2024-10-16 15:10:00,35.61,35.62,35.54,35.61,437370.0,35.205,35.2149,35.1358,35.205,437370.0
2024-10-16 15:20:00,35.61,35.61,35.54,35.55,338139.0,35.205,35.205,35.1358,35.1457,338139.0
2024-10-16 15:30:00,35.55,35.6,35.53,35.59,673185.0,35.1457,35.1951,35.1259,35.1853,673185.0
2024-10-16 15:40:00,35.59,35.63,35.55,35.57,669667.0,35.1853,35.2248,35.1457,35.1655,669667.0
2024-10-16 15:50:00,35.57,35.58,35.42,35.48,2579456.0,35.1655,35.1754,35.0172,35.0765,2579456.0
2024-10-17 09:30:00,33.9,34.28,33.67,33.8,2130796.0,33.5145,33.8902,33.2871,33.4156,2130796.0
2024-10-17 09:40:00,33.81,33.91,33.69,33.77,891443.0,33.4255,33.5244,33.3069,33.386,891443.0
2024-10-17 09:50:00,33.77,33.96,33.77,33.95,577943.0,33.386,33.5738,33.386,33.5639,577943.0
2024-10-17 10:00:00,33.95,34.07,33.73,33.79,650115.0,33.5639,33.6825,33.3464,33.4057,650115.0
2024-10-17 10:10:00,33.79,33.94,33.78,33.84,374821.0,33.4057,33.554,33.3958,33.4552,374821.0
2024-10-17 10:20:00,33.84,33.89,33.69,33.72,615952.0,33.4552,33.5046,33.3069,33.3365,615952.0
2024-10-17 10:30:00,33.72,33.78,33.61,33.68,440547.0,33.3365,33.3958,33.2278,33.297,440547.0
2024-10-17 10:40:00,33.69,33.92,33.67,33.91,515130.0,33.3069,33.5342,33.2871,33.5244,515130.0
2024-10-17 10:50:00,33.91,34.01,33.74,33.75,422445.0,33.5244,33.6232,33.3563,33.3662,422445.0
2024-10-17 11:00:00,33.75,33.81,33.67,33.77,239396.0,33.3662,33.4255,33.2871,33.386,239396.0
2024-10-17 11:10:00,33.77,33.78,33.65,33.66,435743.0,33.386,33.3958,33.2673,33.2772,435743.0
2024-10-17 11:20:00,33.66,33.73,33.62,33.66,180745.0,33.2772,33.3464,33.2377,33.2772,180745.0
2024-10-17 11:30:00,33.66,33.69,33.64,33.66,170417.0,33.2772,33.3069,33.2574,33.2772,170417.0
2024-10-17 11:40:00,33.66,33.7,33.63,33.64,162926.0,33.2772,33.3167,33.2475,33.2574,162926.0
2024-10-17 11:50:00,33.64,33.67,33.37,33.39,1549607.0,33.2574,33.2871,32.9905,33.0103,1549607.0
2024-10-17 12:00:00,33.39,33.5,33.36,33.44,639598.0,33.0103,33.119,32.9806,33.0597,639598.0
2024-10-17 12:10:00,33.44,33.5,33.4,33.41,259640.0,33.0597,33.119,33.0202,33.03,259640.0
2024-10-17 12:20:00,33.41,33.46,33.4,33.41,253674.0,33.03,33.0795,33.0202,33.03,253674.0
2024-10-17 12:30:00,33.41,33.44,33.37,33.4,268976.0,33.03,33.0597,32.9905,33.0202,268976.0
2024-10-17 12:40:00,33.41,33.41,33.34,33.38,311928.0,33.03,33.03,32.9608,33.0004,311928.0
2024-10-17 12:50:00,33.37,33.39,33.31,33.39,335636.0,32.9905,33.0103,32.9312,33.0103,335636.0
2024-10-17 13:00:00,33.39,33.45,33.27,33.29,374148.0,33.0103,33.0696,32.8916,32.9114,374148.0
2024-10-17 13:10:00,33.29,33.45,33.28,33.42,276748.0,32.9114,33.0696,32.9015,33.0399,276748.0
2024-10-17 13:20:00,33.42,33.45,33.37,33.38,216301.0,33.0399,33.0696,32.9905,33.0004,216301.0
2024-10-17 13:30:00,33.38,33.5,33.37,33.46,398033.0,33.0004,33.119,32.9905,33.0795,398033.0
2024-10-17 13:40:00,33.45,33.48,33.43,33.44,199023.0,33.0696,33.0993,33.0498,33.0597,199023.0
2024-10-17 13:50:00,33.44,33.46,33.43,33.45,164060.0,33.0597,33.0795,33.0498,33.0696,164060.0
2024-10-17 14:00:00,33.45,33.46,33.41,33.44,382575.0,33.0696,33.0795,33.03,33.0597,382575.0
2024-10-17 14:10:00,33.44,33.44,33.25,33.32,468045.0,33.0597,33.0597,32.8719,32.9411,468045.0
2024-10-17 14:20:00,33.32,33.41,33.28,33.36,318596.0,32.9411,33.03,32.9015,32.9806,318596.0
2024-10-17 14:30:00,33.36,33.41,33.27,33.27,303568.0,32.9806,33.03,32.8916,32.8916,303568.0
2024-10-17 14:40:00,33.27,33.28,33.19,33.25,392901.0,32.8916,32.9015,32.8125,32.8719,392901.0
2024-10-17 14:50:00,33.25,33.29,33.19,33.21,323655.0,32.8719,32.9114,32.8125,32.8323,323655.0
2024-10-17 15:00:00,33.2,33.23,33.1,33.11,489764.0,32.8224,32.8521,32.7236,32.7335,489764.0
2024-10-17 15:10:00,33.12,33.25,33.11,33.16,426055.0,32.7433,32.8719,32.7335,32.7829,426055.0
2024-10-17 15:20:00,33.16,33.26,33.14,33.25,518313.0,32.7829,32.8818,32.7631,32.8719,518313.0
2024-10-17 15:30:00,33.25,33.25,33.11,33.2,712021.0,32.8719,32.8719,32.7335,32.8224,712021.0
2024-10-17 15:40:00,33.2,33.25,33.15,33.23,613358.0,32.8224,32.8719,32.773,32.8521,613358.0
2024-10-17 15:50:00,33.23,33.26,33.09,33.09,2533442.0,32.8521,32.8818,32.7137,32.7137,2533442.0
2024-10-18 09:30:00,33.2,33.71,33.13,33.62,1387463.0,32.8224,33.3266,32.7532,33.2377,1387463.0
2024-10-18 09:40:00,33.62,33.78,33.61,33.7,519199.0,33.2377,33.3958,33.2278,33.3167,519199.0
2024-10-18 09:50:00,33.7,33.9,33.69,33.87,1072147.0,33.3167,33.5145,33.3069,33.4848,1072147.0
2024-10-18 10:00:00,33.87,34.0,33.81,33.95,619092.0,33.4848,33.6133,33.4255,33.5639,619092.0
2024-10-18 10:10:00,33.95,33.97,33.84,33.9,376970.0,33.5639,33.5837,33.4552,33.5145,376970.0
2024-10-18 10:20:00,33.9,33.9,33.82,33.83,315995.0,33.5145,33.5145,33.4354,33.4453,315995.0
2024-10-18 10:30:00,33.83,34.0,33.82,33.98,203238.0,33.4453,33.6133,33.4354,33.5936,203238.0
2024-10-18 10:40:00,33.98,34.01,33.9,33.92,268643.0,33.5936,33.6232,33.5145,33.5342,268643.0
2024-10-18 10:50:00,33.91,34.02,33.85,33.9,491977.0,33.5244,33.6331,33.465,33.5145,491977.0
2024-10-18 11:00:00,33.9,33.94,33.79,33.93,279981.0,33.5145,33.554,33.4057,33.5441,279981.0
2024-10-18 11:10:00,33.93,34.01,33.92,33.99,297988.0,33.5441,33.6232,33.5342,33.6035,297988.0
2024-10-18 11:20:00,34.0,34.16,33.99,34.16,406235.0,33.6133,33.7715,33.6035,33.7715,406235.0
2024-10-18 11:30:00,34.16,34.19,34.08,34.19,327742.0,33.7715,33.8012,33.6924,33.8012,327742.0
2024-10-18 11:40:00,34.19,34.19,34.01,34.04,263737.0,33.8012,33.8012,33.6232,33.6529,263737.0
2024-10-18 11:50:00,34.04,34.1,33.99,34.08,251041.0,33.6529,33.7122,33.6035,33.6924,251041.0
2024-10-18 12:00:00,34.08,34.21,34.08,34.19,179945.0,33.6924,33.8209,33.6924,33.8012,179945.0
2024-10-18 12:10:00,34.2,34.29,34.18,34.27,193106.0,33.8111,33.9,33.7913,33.8803,193106.0
2024-10-18 12:20:00,34.27,34.31,34.25,34.29,252857.0,33.8803,33.9198,33.8605,33.9,252857.0
2024-10-18 12:30:00,34.28,34.31,34.25,34.3,120108.0,33.8902,33.9198,33.8605,33.9099,120108.0
2024-10-18 12:40:00,34.3,34.33,34.26,34.27,142276.0,33.9099,33.9396,33.8704,33.8803,142276.0
2024-10-18 12:50:00,34.27,34.31,34.26,34.26,183888.0,33.8803,33.9198,33.8704,33.8704,183888.0
2024-10-18 13:00:00,34.26,34.31,34.2,34.22,260472.0,33.8704,33.9198,33.8111,33.8308,260472.0
2024-10-18 13:10:00,34.22,34.31,34.19,34.27,252400.0,33.8308,33.9198,33.8012,33.8803,252400.0
2024-10-18 13:20:00,34.27,34.29,34.22,34.23,140939.0,33.8803,33.9,33.8308,33.8407,140939.0
2024-10-18 13:30:00,34.23,34.27,34.21,34.22,139882.0,33.8407,33.8803,33.8209,33.8308,139882.0
2024-10-18 13:40:00,34.22,34.23,34.16,34.17,160141.0,33.8308,33.8407,33.7715,33.7814,160141.0
2024-10-18 13:50:00,34.18,34.18,34.12,34.13,110926.0,33.7913,33.7913,33.732,33.7419,110926.0
2024-10-18 14:00:00,34.12,34.16,34.06,34.14,125524.0,33.732,33.7715,33.6727,33.7517,125524.0
2024-10-18 14:10:00,34.14,34.21,34.13,34.2,140986.0,33.7517,33.8209,33.7419,33.8111,140986.0
2024-10-18 14:20:00,34.2,34.23,34.19,34.2,109526.0,33.8111,33.8407,33.8012,33.8111,109526.0
2024-10-18 14:30:00,34.2,34.21,34.12,34.13,188888.0,33.8111,33.8209,33.732,33.7419,188888.0
2024-10-18 14:40:00,34.13,34.2,34.12,34.16,410384.0,33.7419,33.8111,33.732,33.7715,410384.0
2024-10-18 14:50:00,34.16,34.16,34.07,34.08,176605.0,33.7715,33.7715,33.6825,33.6924,176605.0
2024-10-18 15:00:00,34.07,34.07,33.98,34.0,229764.0,33.6825,33.6825,33.5936,33.6133,229764.0
2024-10-18 15:10:00,34.0,34.02,33.96,33.96,251264.0,33.6133,33.6331,33.5738,33.5738,251264.0
2024-10-18 15:20:00,33.96,34.01,33.94,33.96,261476.0,33.5738,33.6232,33.554,33.5738,261476.0
2024-10-18 15:30:00,33.96,34.01,33.93,34.01,368694.0,33.5738,33.6232,33.5441,33.6232,368694.0
2024-10-18 15:40:00,34.0,34.05,33.96,34.04,497124.0,33.6133,33.6628,33.5738,33.6529,497124.0
2024-10-18 15:50:00,34.03,34.17,34.0,34.13,2219356.0,33.643,33.7814,33.6133,33.7419,2219356.0
2024-10-21 09:30:00,34.07,34.2,33.9,33.95,377824.0,33.6825,33.8111,33.5145,33.5639,377824.0
2024-10-21 09:40:00,33.95,34.01,33.85,33.86,190772.0,33.5639,33.6232,33.465,33.4749,190772.0
2024-10-21 09:50:00,33.88,33.95,33.82,33.83,108384.0,33.4947,33.5639,33.4354,33.4453,108384.0
2024-10-21 10:00:00,33.82,33.85,33.7,33.75,167907.0,33.4354,33.465,33.3167,33.3662,167907.0
2024-10-21 10:10:00,33.75,33.8,33.72,33.77,128995.0,33.3662,33.4156,33.3365,33.386,128995.0
2024-10-21 10:20:00,33.77,33.79,33.7,33.7,152122.0,33.386,33.4057,33.3167,33.3167,152122.0
2024-10-21 10:30:00,33.7,33.79,33.69,33.77,178181.0,33.3167,33.4057,33.3069,33.386,178181.0
2024-10-21 10:40:00,33.77,33.79,33.73,33.75,166418.0,33.386,33.4057,33.3464,33.3662,166418.0
2024-10-21 10:50:00,33.76,33.8,33.73,33.77,125985.0,33.3761,33.4156,33.3464,33.386,125985.0
2024-10-21 11:00:00,33.77,33.78,33.61,33.65,159264.0,33.386,33.3958,33.2278,33.2673,159264.0
2024-10-21 11:10:00,33.65,33.76,33.64,33.75,149691.0,33.2673,33.3761,33.2574,33.3662,149691.0
2024-10-21 11:20:00,33.75,33.76,33.7,33.73,96677.0,33.3662,33.3761,33.3167,33.3464,96677.0
2024-10-21 11:30:00,33.73,33.75,33.7,33.75,99345.0,33.3464,33.3662,33.3167,33.3662,99345.0
2024-10-21 11:40:00,33.75,33.79,33.72,33.77,171479.0,33.3662,33.4057,33.3365,33.386,171479.0
2024-10-21 11:50:00,33.78,33.86,33.78,33.86,187765.0,33.3958,33.4749,33.3958,33.4749,187765.0
2024-10-21 12:00:00,33.86,33.9,33.83,33.85,155950.0,33.4749,33.5145,33.4453,33.465,155950.0
2024-10-21 12:10:00,33.86,33.86,33.81,33.83,109893.0,33.4749,33.4749,33.4255,33.4453,109893.0
2024-10-21 12:20:00,33.83,33.84,33.8,33.83,118553.0,33.4453,33.4552,33.4156,33.4453,118553.0
2024-10-21 12:30:00,33.82,33.86,33.8,33.84,80320.0,33.4354,33.4749,33.4156,33.4552,80320.0
2024-10-21 12:40:00,33.84,33.85,33.82,33.84,85587.0,33.4552,33.465,33.4354,33.4552,85587.0
2024-10-21 12:50:00,33.84,33.87,33.82,33.84,77521.0,33.4552,33.4848,33.4354,33.4552,77521.0
2024-10-21 13:00:00,33.84,33.86,33.83,33.84,66774.0,33.4552,33.4749,33.4453,33.4552,66774.0
2024-10-21 13:10:00,33.84,33.85,33.81,33.82,77215.0,33.4552,33.465,33.4255,33.4354,77215.0
2024-10-21 13:20:00,33.82,33.85,33.82,33.84,70028.0,33.4354,33.465,33.4354,33.4552,70028.0
2024-10-21 13:30:00,33.84,33.84,33.82,33.83,62289.0,33.4552,33.4552,33.4354,33.4453,62289.0
2024-10-21 13:40:00,33.83,33.87,33.82,33.83,83616.0,33.4453,33.4848,33.4354,33.4453,83616.0
2024-10-21 13:50:00,33.84,33.85,33.8,33.82,75642.0,33.4552,33.465,33.4156,33.4354,75642.0
2024-10-21 14:00:00,33.82,33.83,33.79,33.81,71243.0,33.4354,33.4453,33.4057,33.4255,71243.0
2024-10-21 14:10:00,33.8,33.81,33.78,33.8,88363.0,33.4156,33.4255,33.3958,33.4156,88363.0
2024-10-21 14:20:00,33.8,33.81,33.77,33.79,107480.0,33.4156,33.4255,33.386,33.4057,107480.0
2024-10-21 14:30:00,33.79,33.8,33.77,33.79,85683.0,33.4057,33.4156,33.386,33.4057,85683.0
2024-10-21 14:40:00,33.79,33.8,33.78,33.79,56580.0,33.4057,33.4156,33.3958,33.4057,56580.0
2024-10-21 14:50:00,33.79,33.81,33.77,33.77,112779.0,33.4057,33.4255,33.386,33.386,112779.0
2024-10-21 15:00:00,33.77,33.82,33.76,33.8,162336.0,33.386,33.4354,33.3761,33.4156,162336.0
2024-10-21 15:10:00,33.81,33.85,33.79,33.83,167715.0,33.4255,33.465,33.4057,33.4453,167715.0
2024-10-21 15:20:00,33.83,33.83,33.77,33.78,163255.0,33.4453,33.4453,33.386,33.3958,163255.0
2024-10-21 15:30:00,33.79,33.79,33.74,33.76,301478.0,33.4057,33.4057,33.3563,33.3761,301478.0
2024-10-21 15:40:00,33.77,33.81,33.74,33.76,342446.0,33.386,33.4255,33.3563,33.3761,342446.0
2024-10-21 15:50:00,33.76,33.76,33.61,33.66,1444817.0,33.3761,33.3761,33.2278,33.2772,1444817.0
2024-10-22 09:30:00,33.55,33.65,33.34,33.43,398743.0,33.1685,33.2673,32.9608,33.0498,398743.0
2024-10-22 09:40:00,33.43,33.49,33.39,33.48,101285.0,33.0498,33.1091,33.0103,33.0993,101285.0
2024-10-22 09:50:00,33.49,33.53,33.38,33.41,119545.0,33.1091,33.1487,33.0004,33.03,119545.0
2024-10-22 10:00:00,33.41,33.44,33.35,33.39,222383.0,33.03,33.0597,32.9707,33.0103,222383.0
2024-10-22 10:10:00,33.4,33.42,33.33,33.35,137678.0,33.0202,33.0399,32.951,32.9707,137678.0
2024-10-22 10:20:00,33.34,33.42,33.34,33.37,169337.0,32.9608,33.0399,32.9608,32.9905,169337.0
2024-10-22 10:30:00,33.37,33.53,33.34,33.52,120867.0,32.9905,33.1487,32.9608,33.1388,120867.0
2024-10-22 10:40:00,33.52,33.57,33.47,33.57,122490.0,33.1388,33.1882,33.0894,33.1882,122490.0
2024-10-22 10:50:00,33.57,33.57,33.48,33.48,113523.0,33.1882,33.1882,33.0993,33.0993,113523.0
2024-10-22 11:00:00,33.48,33.53,33.43,33.44,101489.0,33.0993,33.1487,33.0498,33.0597,101489.0
2024-10-22 11:10:00,33.44,33.48,33.41,33.47,242965.0,33.0597,33.0993,33.03,33.0894,242965.0
2024-10-22 11:20:00,33.47,33.5,33.43,33.45,132423.0,33.0894,33.119,33.0498,33.0696,132423.0
2024-10-22 11:30:00,33.45,33.5,33.44,33.45,89402.0,33.0696,33.119,33.0597,33.0696,89402.0
2024-10-22 11:40:00,33.45,33.47,33.42,33.43,86436.0,33.0696,33.0894,33.0399,33.0498,86436.0
2024-10-22 11:50:00,33.43,33.51,33.42,33.47,83352.0,33.0498,33.1289,33.0399,33.0894,83352.0
2024-10-22 12:00:00,33.47,33.51,33.46,33.46,84788.0,33.0894,33.1289,33.0795,33.0795,84788.0
2024-10-22 12:10:00,33.47,33.51,33.46,33.49,88605.0,33.0894,33.1289,33.0795,33.1091,88605.0
2024-10-22 12:20:00,33.49,33.53,33.47,33.52,139536.0,33.1091,33.1487,33.0894,33.1388,139536.0
2024-10-22 12:30:00,33.52,33.55,33.52,33.53,87459.0,33.1388,33.1685,33.1388,33.1487,87459.0
2024-10-22 12:40:00,33.54,33.57,33.52,33.55,59832.0,33.1586,33.1882,33.1388,33.1685,59832.0
2024-10-22 12:50:00,33.55,33.58,33.53,33.58,57525.0,33.1685,33.1981,33.1487,33.1981,57525.0
2024-10-22 13:00:00,33.57,33.6,33.56,33.59,80566.0,33.1882,33.2179,33.1783,33.208,80566.0
2024-10-22 13:10:00,33.59,33.64,33.58,33.62,114056.0,33.208,33.2574,33.1981,33.2377,114056.0
2024-10-22 13:20:00,33.62,33.67,33.61,33.66,55980.0,33.2377,33.2871,33.2278,33.2772,55980.0
2024-10-22 13:30:00,33.66,33.72,33.63,33.7,119270.0,33.2772,33.3365,33.2475,33.3167,119270.0
2024-10-22 13:40:00,33.7,33.82,33.69,33.82,211937.0,33.3167,33.4354,33.3069,33.4354,211937.0
2024-10-22 13:50:00,33.82,33.85,33.8,33.82,153040.0,33.4354,33.465,33.4156,33.4354,153040.0
2024-10-22 14:00:00,33.81,33.85,33.78,33.82,98287.0,33.4255,33.465,33.3958,33.4354,98287.0
2024-10-22 14:10:00,33.81,33.83,33.78,33.79,101178.0,33.4255,33.4453,33.3958,33.4057,101178.0
2024-10-22 14:20:00,33.79,33.81,33.76,33.78,113888.0,33.4057,33.4255,33.3761,33.3958,113888.0
2024-10-22 14:30:00,33.78,33.81,33.75,33.76,91646.0,33.3958,33.4255,33.3662,33.3761,91646.0
2024-10-22 14:40:00,33.76,33.77,33.73,33.75,108858.0,33.3761,33.386,33.3464,33.3662,108858.0
2024-10-22 14:50:00,33.75,33.79,33.75,33.76,167811.0,33.3662,33.4057,33.3662,33.3761,167811.0
2024-10-22 15:00:00,33.76,33.77,33.74,33.77,133543.0,33.3761,33.386,33.3563,33.386,133543.0
2024-10-22 15:10:00,33.77,33.8,33.76,33.8,189214.0,33.386,33.4156,33.3761,33.4156,189214.0
2024-10-22 15:20:00,33.8,33.81,33.78,33.79,183414.0,33.4156,33.4255,33.3958,33.4057,183414.0
2024-10-22 15:30:00,33.8,33.88,33.79,33.85,322901.0,33.4156,33.4947,33.4057,33.465,322901.0
2024-10-22 15:40:00,33.84,33.88,33.82,33.86,248253.0,33.4552,33.4947,33.4354,33.4749,248253.0
2024-10-22 15:50:00,33.87,33.88,33.81,33.86,1314379.0,33.4848,33.4947,33.4255,33.4749,1314379.0
2024-10-23 09:30:00,33.64,33.7,33.46,33.62,353587.0,33.2574,33.3167,33.0795,33.2377,353587.0
2024-10-23 09:40:00,33.62,33.67,33.55,33.66,111093.0,33.2377,33.2871,33.1685,33.2772,111093.0
2024-10-23 09:50:00,33.66,33.7,33.6,33.61,143830.0,33.2772,33.3167,33.2179,33.2278,143830.0
2024-10-23 10:00:00,33.61,33.65,33.57,33.58,149847.0,33.2278,33.2673,33.1882,33.1981,149847.0
2024-10-23 10:10:00,33.58,33.58,33.39,33.39,202363.0,33.1981,33.1981,33.0103,33.0103,202363.0
2024-10-23 10:20:00,33.39,33.48,33.37,33.47,112023.0,33.0103,33.0993,32.9905,33.0894,112023.0
2024-10-23 10:30:00,33.47,33.49,33.43,33.45,115283.0,33.0894,33.1091,33.0498,33.0696,115283.0
2024-10-23 10:40:00,33.45,33.52,33.44,33.45,89039.0,33.0696,33.1388,33.0597,33.0696,89039.0
2024-10-23 10:50:00,33.45,33.46,33.37,33.41,81519.0,33.0696,33.0795,32.9905,33.03,81519.0
2024-10-23 11:00:00,33.41,33.46,33.38,33.43,180160.0,33.03,33.0795,33.0004,33.0498,180160.0
2024-10-23 11:10:00,33.44,33.44,33.33,33.37,97333.0,33.0597,33.0597,32.951,32.9905,97333.0
2024-10-23 11:20:00,33.37,33.4,33.33,33.34,67890.0,32.9905,33.0202,32.951,32.9608,67890.0
2024-10-23 11:30:00,33.34,33.44,33.33,33.44,73000.0,32.9608,33.0597,32.951,33.0597,73000.0
2024-10-23 11:40:00,33.44,33.49,33.44,33.48,66735.0,33.0597,33.1091,33.0597,33.0993,66735.0
2024-10-23 11:50:00,33.48,33.55,33.47,33.51,186551.0,33.0993,33.1685,33.0894,33.1289,186551.0
2024-10-23 12:00:00,33.51,33.53,33.47,33.48,77547.0,33.1289,33.1487,33.0894,33.0993,77547.0
2024-10-23 12:10:00,33.48,33.53,33.47,33.51,109603.0,33.0993,33.1487,33.0894,33.1289,109603.0
2024-10-23 12:20:00,33.5,33.51,33.44,33.5,93312.0,33.119,33.1289,33.0597,33.119,93312.0
2024-10-23 12:30:00,33.5,33.52,33.49,33.5,103243.0,33.119,33.1388,33.1091,33.119,103243.0
2024-10-23 12:40:00,33.5,33.58,33.48,33.57,104930.0,33.119,33.1981,33.0993,33.1882,104930.0
2024-10-23 12:50:00,33.58,33.58,33.53,33.54,78663.0,33.1981,33.1981,33.1487,33.1586,78663.0
2024-10-23 13:00:00,33.54,33.56,33.52,33.55,211876.0,33.1586,33.1783,33.1388,33.1685,211876.0
2024-10-23 13:10:00,33.55,33.55,33.51,33.52,110125.0,33.1685,33.1685,33.1289,33.1388,110125.0
2024-10-23 13:20:00,33.52,33.53,33.49,33.52,252001.0,33.1388,33.1487,33.1091,33.1388,252001.0
2024-10-23 13:30:00,33.52,33.56,33.49,33.55,159791.0,33.1388,33.1783,33.1091,33.1685,159791.0
2024-10-23 13:40:00,33.56,33.59,33.53,33.55,264782.0,33.1783,33.208,33.1487,33.1685,264782.0
2024-10-23 13:50:00,33.55,33.56,33.49,33.52,214555.0,33.1685,33.1783,33.1091,33.1388,214555.0
2024-10-23 14:00:00,33.52,33.53,33.48,33.51,448168.0,33.1388,33.1487,33.0993,33.1289,448168.0
2024-10-23 14:10:00,33.52,33.52,33.47,33.48,401081.0,33.1388,33.1388,33.0894,33.0993,401081.0
2024-10-23 14:20:00,33.48,33.53,33.47,33.51,151997.0,33.0993,33.1487,33.0894,33.1289,151997.0
2024-10-23 14:30:00,33.51,33.61,33.5,33.6,179358.0,33.1289,33.2278,33.119,33.2179,179358.0
2024-10-23 14:40:00,33.59,33.66,33.59,33.62,303284.0,33.208,33.2772,33.208,33.2377,303284.0
2024-10-23 14:50:00,33.62,33.66,33.61,33.66,209248.0,33.2377,33.2772,33.2278,33.2772,209248.0
2024-10-23 15:00:00,33.65,33.65,33.6,33.6,143054.0,33.2673,33.2673,33.2179,33.2179,143054.0
2024-10-23 15:10:00,33.61,33.62,33.58,33.59,166418.0,33.2278,33.2377,33.1981,33.208,166418.0
2024-10-23 15:20:00,33.59,33.6,33.55,33.56,190211.0,33.208,33.2179,33.1685,33.1783,190211.0
2024-10-23 15:30:00,33.57,33.61,33.55,33.55,296283.0,33.1882,33.2278,33.1685,33.1685,296283.0
2024-10-23 15:40:00,33.55,33.61,33.51,33.52,352718.0,33.1685,33.2278,33.1289,33.1388,352718.0
2024-10-23 15:50:00,33.52,33.61,33.44,33.59,1374980.0,33.1388,33.2278,33.0597,33.208,1374980.0
2024-10-24 09:30:00,33.37,33.57,33.21,33.31,612476.0,32.9905,33.1882,32.8323,32.9312,612476.0
2024-10-24 09:40:00,33.3,33.31,33.11,33.17,459371.0,32.9213,32.9312,32.7335,32.7928,459371.0
2024-10-24 09:50:00,33.17,33.2,33.06,33.15,271921.0,32.7928,32.8224,32.684,32.773,271921.0
2024-10-24 10:00:00,33.16,33.19,33.09,33.15,432966.0,32.7829,32.8125,32.7137,32.773,432966.0
2024-10-24 10:10:00,33.15,33.17,33.0,33.07,448060.0,32.773,32.7928,32.6247,32.6939,448060.0
2024-10-24 10:20:00,33.07,33.16,33.06,33.15,219648.0,32.6939,32.7829,32.684,32.773,219648.0
2024-10-24 10:30:00,33.15,33.2,33.08,33.09,356291.0,32.773,32.8224,32.7038,32.7137,356291.0
2024-10-24 10:40:00,33.09,33.14,33.06,33.09,251143.0,32.7137,32.7631,32.684,32.7137,251143.0
2024-10-24 10:50:00,33.09,33.13,33.08,33.12,192861.0,32.7137,32.7532,32.7038,32.7433,192861.0
2024-10-24 11:00:00,33.12,33.16,33.07,33.11,163127.0,32.7433,32.7829,32.6939,32.7335,163127.0
2024-10-24 11:10:00,33.11,33.11,33.05,33.09,233839.0,32.7335,32.7335,32.6741,32.7137,233839.0
2024-10-24 11:20:00,33.09,33.09,32.95,32.96,360010.0,32.7137,32.7137,32.5753,32.5852,360010.0
2024-10-24 11:30:00,32.96,32.97,32.89,32.93,248217.0,32.5852,32.5951,32.516,32.5555,248217.0
2024-10-24 11:40:00,32.93,32.94,32.87,32.89,190380.0,32.5555,32.5654,32.4962,32.516,190380.0
2024-10-24 11:50:00,32.89,32.98,32.88,32.95,181795.0,32.516,32.6049,32.5061,32.5753,181795.0
2024-10-24 12:00:00,32.95,32.95,32.84,32.86,185067.0,32.5753,32.5753,32.4665,32.4863,185067.0
2024-10-24 12:10:00,32.86,32.89,32.84,32.89,212573.0,32.4863,32.516,32.4665,32.516,212573.0
2024-10-24 12:20:00,32.89,32.92,32.86,32.91,129115.0,32.516,32.5456,32.4863,32.5357,129115.0
2024-10-24 12:30:00,32.91,32.94,32.89,32.89,147498.0,32.5357,32.5654,32.516,32.516,147498.0
2024-10-24 12:40:00,32.9,32.92,32.87,32.9,104415.0,32.5258,32.5456,32.4962,32.5258,104415.0
2024-10-24 12:50:00,32.91,32.95,32.89,32.94,128274.0,32.5357,32.5753,32.516,32.5654,128274.0
2024-10-24 13:00:00,32.93,32.97,32.91,32.95,286208.0,32.5555,32.5951,32.5357,32.5753,286208.0
2024-10-24 13:10:00,32.94,32.95,32.89,32.94,239105.0,32.5654,32.5753,32.516,32.5654,239105.0
2024-10-24 13:20:00,32.94,33.01,32.93,32.98,196234.0,32.5654,32.6346,32.5555,32.6049,196234.0
2024-10-24 13:30:00,32.99,33.06,32.98,33.04,237793.0,32.6148,32.684,32.6049,32.6643,237793.0
2024-10-24 13:40:00,33.04,33.04,32.98,33.0,131258.0,32.6643,32.6643,32.6049,32.6247,131258.0
2024-10-24 13:50:00,33.0,33.02,32.98,33.02,84613.0,32.6247,32.6445,32.6049,32.6445,84613.0
2024-10-24 14:00:00,33.02,33.03,32.98,33.02,174623.0,32.6445,32.6544,32.6049,32.6445,174623.0
2024-10-24 14:10:00,33.02,33.05,32.97,33.02,308419.0,32.6445,32.6741,32.5951,32.6445,308419.0
2024-10-24 14:20:00,33.02,33.04,32.97,33.01,229858.0,32.6445,32.6643,32.5951,32.6346,229858.0
2024-10-24 14:30:00,33.01,33.02,32.99,33.01,121219.0,32.6346,32.6445,32.6148,32.6346,121219.0
2024-10-24 14:40:00,33.0,33.02,32.97,32.98,193485.0,32.6247,32.6445,32.5951,32.6049,193485.0
2024-10-24 14:50:00,32.97,33.01,32.97,32.99,243292.0,32.5951,32.6346,32.5951,32.6148,243292.0
2024-10-24 15:00:00,32.99,33.01,32.96,32.98,285688.0,32.6148,32.6346,32.5852,32.6049,285688.0
2024-10-24 15:10:00,33.0,33.03,32.99,33.03,189683.0,32.6247,32.6544,32.6148,32.6544,189683.0
2024-10-24 15:20:00,33.02,33.04,33.02,33.03,220578.0,32.6445,32.6643,32.6445,32.6544,220578.0
2024-10-24 15:30:00,33.03,33.07,33.02,33.05,306593.0,32.6544,32.6939,32.6445,32.6741,306593.0
2024-10-24 15:40:00,33.05,33.1,33.04,33.05,805911.0,32.6741,32.7236,32.6643,32.6741,805911.0
2024-10-24 15:50:00,33.06,33.16,33.05,33.09,1160759.0,32.684,32.7829,32.6741,32.7137,1160759.0
2024-10-25 09:30:00,33.21,33.32,33.07,33.09,402330.0,32.8323,32.9411,32.6939,32.7137,402330.0
2024-10-25 09:40:00,33.09,33.24,33.08,33.17,309733.0,32.7137,32.862,32.7038,32.7928,309733.0
2024-10-25 09:50:00,33.17,33.2,33.0,33.06,970454.0,32.7928,32.8224,32.6247,32.684,970454.0
2024-10-25 10:00:00,33.07,33.11,33.01,33.06,671528.0,32.6939,32.7335,32.6346,32.684,671528.0
2024-10-25 10:10:00,33.07,33.09,32.96,33.05,569198.0,32.6939,32.7137,32.5852,32.6741,569198.0
2024-10-25 10:20:00,33.05,33.1,33.03,33.05,322882.0,32.6741,32.7236,32.6544,32.6741,322882.0
2024-10-25 10:30:00,33.05,33.21,33.04,33.18,301010.0,32.6741,32.8323,32.6643,32.8027,301010.0
2024-10-25 10:40:00,33.18,33.19,33.11,33.16,403157.0,32.8027,32.8125,32.7335,32.7829,403157.0
2024-10-25 10:50:00,33.16,33.28,33.15,33.27,255408.0,32.7829,32.9015,32.773,32.8916,255408.0
2024-10-25 11:00:00,33.27,33.35,33.23,33.33,192787.0,32.8916,32.9707,32.8521,32.951,192787.0
2024-10-25 11:10:00,33.32,33.33,33.24,33.28,202501.0,32.9411,32.951,32.862,32.9015,202501.0
2024-10-25 11:20:00,33.27,33.33,33.26,33.27,327015.0,32.8916,32.951,32.8818,32.8916,327015.0
2024-10-25 11:30:00,33.27,33.28,33.24,33.27,150277.0,32.8916,32.9015,32.862,32.8916,150277.0
2024-10-25 11:40:00,33.27,33.31,33.23,33.3,266237.0,32.8916,32.9312,32.8521,32.9213,266237.0
2024-10-25 11:50:00,33.3,33.32,33.27,33.29,88695.0,32.9213,32.9411,32.8916,32.9114,88695.0
2024-10-25 12:00:00,33.29,33.3,33.24,33.25,130133.0,32.9114,32.9213,32.862,32.8719,130133.0
2024-10-25 12:10:00,33.25,33.28,33.24,33.27,99172.0,32.8719,32.9015,32.862,32.8916,99172.0
2024-10-25 12:20:00,33.27,33.3,33.24,33.3,95742.0,32.8916,32.9213,32.862,32.9213,95742.0
2024-10-25 12:30:00,33.3,33.31,33.26,33.29,134021.0,32.9213,32.9312,32.8818,32.9114,134021.0
2024-10-25 12:40:00,33.29,33.31,33.27,33.27,104876.0,32.9114,32.9312,32.8916,32.8916,104876.0
2024-10-25 12:50:00,33.27,33.28,33.24,33.26,87656.0,32.8916,32.9015,32.862,32.8818,87656.0
2024-10-25 13:00:00,33.26,33.27,33.22,33.25,130895.0,32.8818,32.8916,32.8422,32.8719,130895.0
2024-10-25 13:10:00,33.25,33.25,33.2,33.21,117045.0,32.8719,32.8719,32.8224,32.8323,117045.0
2024-10-25 13:20:00,33.21,33.23,33.16,33.21,128765.0,32.8323,32.8521,32.7829,32.8323,128765.0
2024-10-25 13:30:00,33.21,33.22,33.17,33.19,163799.0,32.8323,32.8422,32.7928,32.8125,163799.0
2024-10-25 13:40:00,33.18,33.2,33.14,33.2,167167.0,32.8027,32.8224,32.7631,32.8224,167167.0
2024-10-25 13:50:00,33.2,33.21,33.12,33.13,168368.0,32.8224,32.8323,32.7433,32.7532,168368.0
2024-10-25 14:00:00,33.13,33.16,33.1,33.13,156927.0,32.7532,32.7829,32.7236,32.7532,156927.0
2024-10-25 14:10:00,33.12,33.17,33.11,33.14,129617.0,32.7433,32.7928,32.7335,32.7631,129617.0
2024-10-25 14:20:00,33.14,33.2,33.1,33.18,128830.0,32.7631,32.8224,32.7236,32.8027,128830.0
2024-10-25 14:30:00,33.18,33.2,33.15,33.19,105707.0,32.8027,32.8224,32.773,32.8125,105707.0
2024-10-25 14:40:00,33.2,33.23,33.17,33.23,62064.0,32.8224,32.8521,32.7928,32.8521,62064.0
2024-10-25 14:50:00,33.23,33.25,33.21,33.25,83394.0,32.8521,32.8719,32.8323,32.8719,83394.0
2024-10-25 15:00:00,33.24,33.28,33.21,33.23,195119.0,32.862,32.9015,32.8323,32.8521,195119.0
2024-10-25 15:10:00,33.23,33.25,33.21,33.23,160419.0,32.8521,32.8719,32.8323,32.8521,160419.0
2024-10-25 15:20:00,33.23,33.26,33.18,33.22,271873.0,32.8521,32.8818,32.8027,32.8422,271873.0
2024-10-25 15:30:00,33.23,33.3,33.21,33.29,302246.0,32.8521,32.9213,32.8323,32.9114,302246.0
2024-10-25 15:40:00,33.28,33.32,33.26,33.29,315088.0,32.9015,32.9411,32.8818,32.9114,315088.0
2024-10-25 15:50:00,33.28,33.31,33.24,33.28,1031178.0,32.9015,32.9312,32.862,32.9015,1031178.0
2024-10-28 09:30:00,33.43,33.44,33.27,33.3,186404.0,33.0498,33.0597,32.8916,32.9213,186404.0
2024-10-28 09:40:00,33.3,33.45,33.3,33.44,105755.0,32.9213,33.0696,32.9213,33.0597,105755.0
2024-10-28 09:50:00,33.45,33.5,33.4,33.41,110856.0,33.0696,33.119,33.0202,33.03,110856.0
2024-10-28 10:00:00,33.41,33.41,33.32,33.37,73965.0,33.03,33.03,32.9411,32.9905,73965.0
2024-10-28 10:10:00,33.37,33.46,33.34,33.45,348058.0,32.9905,33.0795,32.9608,33.0696,348058.0
2024-10-28 10:20:00,33.45,33.54,33.42,33.51,127835.0,33.0696,33.1586,33.0399,33.1289,127835.0
2024-10-28 10:30:00,33.52,33.52,33.45,33.5,200250.0,33.1388,33.1388,33.0696,33.119,200250.0
2024-10-28 10:40:00,33.5,33.5,33.43,33.45,61858.0,33.119,33.119,33.0498,33.0696,61858.0
2024-10-28 10:50:00,33.45,33.51,33.45,33.47,101063.0,33.0696,33.1289,33.0696,33.0894,101063.0
2024-10-28 11:00:00,33.47,33.49,33.38,33.39,173788.0,33.0894,33.1091,33.0004,33.0103,173788.0
2024-10-28 11:10:00,33.39,33.41,33.34,33.34,71109.0,33.0103,33.03,32.9608,32.9608,71109.0
2024-10-28 11:20:00,33.34,33.37,33.34,33.37,71021.0,32.9608,32.9905,32.9608,32.9905,71021.0
2024-10-28 11:30:00,33.36,33.38,33.29,33.33,91151.0,32.9806,33.0004,32.9114,32.951,91151.0
2024-10-28 11:40:00,33.33,33.33,33.26,33.28,66960.0,32.951,32.951,32.8818,32.9015,66960.0
2024-10-28 11:50:00,33.29,33.34,33.28,33.29,62831.0,32.9114,32.9608,32.9015,32.9114,62831.0
2024-10-28 12:00:00,33.29,33.31,33.27,33.3,40360.0,32.9114,32.9312,32.8916,32.9213,40360.0
2024-10-28 12:10:00,33.3,33.38,33.3,33.36,80054.0,32.9213,33.0004,32.9213,32.9806,80054.0
2024-10-28 12:20:00,33.37,33.37,33.31,33.32,64197.0,32.9905,32.9905,32.9312,32.9411,64197.0
2024-10-28 12:30:00,33.33,33.33,33.26,33.27,50488.0,32.951,32.951,32.8818,32.8916,50488.0
2024-10-28 12:40:00,33.27,33.3,33.26,33.27,43197.0,32.8916,32.9213,32.8818,32.8916,43197.0
2024-10-28 12:50:00,33.27,33.28,33.25,33.25,90328.0,32.8916,32.9015,32.8719,32.8719,90328.0
2024-10-28 13:00:00,33.25,33.27,33.22,33.26,65808.0,32.8719,32.8916,32.8422,32.8818,65808.0
2024-10-28 13:10:00,33.26,33.26,33.2,33.23,73958.0,32.8818,32.8818,32.8224,32.8521,73958.0
2024-10-28 13:20:00,33.23,33.25,33.22,33.23,38903.0,32.8521,32.8719,32.8422,32.8521,38903.0
2024-10-28 13:30:00,33.23,33.24,33.2,33.2,82270.0,32.8521,32.862,32.8224,32.8224,82270.0
2024-10-28 13:40:00,33.2,33.27,33.18,33.27,228583.0,32.8224,32.8916,32.8027,32.8916,228583.0
2024-10-28 13:50:00,33.27,33.3,33.25,33.26,118936.0,32.8916,32.9213,32.8719,32.8818,118936.0
2024-10-28 14:00:00,33.25,33.29,33.24,33.27,166939.0,32.8719,32.9114,32.862,32.8916,166939.0
2024-10-28 14:10:00,33.27,33.27,33.24,33.26,67910.0,32.8916,32.8916,32.862,32.8818,67910.0
2024-10-28 14:20:00,33.26,33.26,33.22,33.23,104253.0,32.8818,32.8818,32.8422,32.8521,104253.0
2024-10-28 14:30:00,33.24,33.25,33.22,33.23,81467.0,32.862,32.8719,32.8422,32.8521,81467.0
2024-10-28 14:40:00,33.23,33.27,33.22,33.27,128331.0,32.8521,32.8916,32.8422,32.8916,128331.0
2024-10-28 14:50:00,33.27,33.32,33.27,33.28,119989.0,32.8916,32.9411,32.8916,32.9015,119989.0
2024-10-28 15:00:00,33.28,33.32,33.26,33.27,107216.0,32.9015,32.9411,32.8818,32.8916,107216.0
2024-10-28 15:10:00,33.27,33.3,33.27,33.29,64196.0,32.8916,32.9213,32.8916,32.9114,64196.0
2024-10-28 15:20:00,33.29,33.34,33.28,33.33,134669.0,32.9114,32.9608,32.9015,32.951,134669.0
2024-10-28 15:30:00,33.33,33.38,33.32,33.37,162997.0,32.951,33.0004,32.9411,32.9905,162997.0
2024-10-28 15:40:00,33.37,33.4,33.34,33.34,189886.0,32.9905,33.0202,32.9608,32.9608,189886.0
2024-10-28 15:50:00,33.34,33.34,33.23,33.27,829874.0,32.9608,32.9608,32.8521,32.8916,829874.0
2024-10-29 09:30:00,33.08,33.28,33.08,33.27,259065.0,32.7038,32.9015,32.7038,32.8916,259065.0
2024-10-29 09:40:00,33.27,33.34,33.25,33.27,159885.0,32.8916,32.9608,32.8719,32.8916,159885.0
2024-10-29 09:50:00,33.27,33.33,33.25,33.29,471313.0,32.8916,32.951,32.8719,32.9114,471313.0
2024-10-29 10:00:00,33.3,33.45,33.26,33.4,596465.0,32.9213,33.0696,32.8818,33.0202,596465.0
2024-10-29 10:10:00,33.4,33.41,33.38,33.39,180823.0,33.0202,33.03,33.0004,33.0103,180823.0
2024-10-29 10:20:00,33.39,33.51,33.36,33.43,398676.0,33.0103,33.1289,32.9806,33.0498,398676.0
2024-10-29 10:30:00,33.43,33.58,33.41,33.58,272497.0,33.0498,33.1981,33.03,33.1981,272497.0
2024-10-29 10:40:00,33.57,33.61,33.5,33.51,252386.0,33.1882,33.2278,33.119,33.1289,252386.0
2024-10-29 10:50:00,33.52,33.6,33.51,33.54,302351.0,33.1388,33.2179,33.1289,33.1586,302351.0
2024-10-29 11:00:00,33.55,33.58,33.51,33.52,165060.0,33.1685,33.1981,33.1289,33.1388,165060.0
2024-10-29 11:10:00,33.52,33.54,33.48,33.5,328330.0,33.1388,33.1586,33.0993,33.119,328330.0
2024-10-29 11:20:00,33.49,33.55,33.46,33.55,284379.0,33.1091,33.1685,33.0795,33.1685,284379.0
2024-10-29 11:30:00,33.54,33.67,33.54,33.59,334092.0,33.1586,33.2871,33.1586,33.208,334092.0
2024-10-29 11:40:00,33.59,33.61,33.52,33.59,307209.0,33.208,33.2278,33.1388,33.208,307209.0
2024-10-29 11:50:00,33.59,33.6,33.51,33.52,184336.0,33.208,33.2179,33.1289,33.1388,184336.0
2024-10-29 12:00:00,33.52,33.62,33.52,33.62,104735.0,33.1388,33.2377,33.1388,33.2377,104735.0
2024-10-29 12:10:00,33.62,33.66,33.6,33.63,269177.0,33.2377,33.2772,33.2179,33.2475,269177.0
2024-10-29 12:20:00,33.62,33.62,33.57,33.58,103425.0,33.2377,33.2377,33.1882,33.1981,103425.0
2024-10-29 12:30:00,33.58,33.58,33.49,33.49,96613.0,33.1981,33.1981,33.1091,33.1091,96613.0
2024-10-29 12:40:00,33.5,33.54,33.48,33.48,77665.0,33.119,33.1586,33.0993,33.0993,77665.0
2024-10-29 12:50:00,33.47,33.5,33.47,33.48,61319.0,33.0894,33.119,33.0894,33.0993,61319.0
2024-10-29 13:00:00,33.48,33.5,33.39,33.39,74802.0,33.0993,33.119,33.0103,33.0103,74802.0
2024-10-29 13:10:00,33.38,33.45,33.37,33.45,79378.0,33.0004,33.0696,32.9905,33.0696,79378.0
2024-10-29 13:20:00,33.45,33.45,33.39,33.41,135889.0,33.0696,33.0696,33.0103,33.03,135889.0
2024-10-29 13:30:00,33.41,33.45,33.41,33.45,91739.0,33.03,33.0696,33.03,33.0696,91739.0
2024-10-29 13:40:00,33.45,33.47,33.43,33.46,70346.0,33.0696,33.0894,33.0498,33.0795,70346.0
2024-10-29 13:50:00,33.45,33.48,33.43,33.44,139039.0,33.0696,33.0993,33.0498,33.0597,139039.0
2024-10-29 14:00:00,33.43,33.45,33.42,33.45,119495.0,33.0498,33.0696,33.0399,33.0696,119495.0
2024-10-29 14:10:00,33.45,33.48,33.43,33.45,220725.0,33.0696,33.0993,33.0498,33.0696,220725.0
2024-10-29 14:20:00,33.45,33.5,33.45,33.49,62936.0,33.0696,33.119,33.0696,33.1091,62936.0
2024-10-29 14:30:00,33.49,33.52,33.43,33.45,222111.0,33.1091,33.1388,33.0498,33.0696,222111.0
2024-10-29 14:40:00,33.44,33.51,33.42,33.5,410754.0,33.0597,33.1289,33.0399,33.119,410754.0
2024-10-29 14:50:00,33.51,33.51,33.45,33.45,75665.0,33.1289,33.1289,33.0696,33.0696,75665.0
2024-10-29 15:00:00,33.45,33.46,33.42,33.43,179634.0,33.0696,33.0795,33.0399,33.0498,179634.0
2024-10-29 15:10:00,33.42,33.43,33.38,33.4,174947.0,33.0399,33.0498,33.0004,33.0202,174947.0
2024-10-29 15:20:00,33.4,33.42,33.37,33.41,129803.0,33.0202,33.0399,32.9905,33.03,129803.0
2024-10-29 15:30:00,33.41,33.42,33.37,33.38,118277.0,33.03,33.0399,32.9905,33.0004,118277.0
2024-10-29 15:40:00,33.38,33.38,33.34,33.37,134841.0,33.0004,33.0004,32.9608,32.9905,134841.0
2024-10-29 15:50:00,33.36,33.37,33.22,33.25,858882.0,32.9806,32.9905,32.8422,32.8719,858882.0
2024-10-30 09:30:00,33.21,33.6,33.19,33.56,285467.0,32.8323,33.2179,32.8125,33.1783,285467.0
2024-10-30 09:40:00,33.57,33.57,33.44,33.5,150370.0,33.1882,33.1882,33.0597,33.119,150370.0
2024-10-30 09:50:00,33.5,33.59,33.44,33.52,175883.0,33.119,33.208,33.0597,33.1388,175883.0
2024-10-30 10:00:00,33.52,33.59,33.51,33.56,107345.0,33.1388,33.208,33.1289,33.1783,107345.0
2024-10-30 10:10:00,33.56,33.68,33.53,33.65,218817.0,33.1783,33.297,33.1487,33.2673,218817.0
2024-10-30 10:20:00,33.65,33.77,33.61,33.7,377344.0,33.2673,33.386,33.2278,33.3167,377344.0
2024-10-30 10:30:00,33.7,33.74,33.63,33.73,357507.0,33.3167,33.3563,33.2475,33.3464,357507.0
2024-10-30 10:40:00,33.73,33.74,33.67,33.71,388915.0,33.3464,33.3563,33.2871,33.3266,388915.0
2024-10-30 10:50:00,33.72,33.73,33.58,33.63,545003.0,33.3365,33.3464,33.1981,33.2475,545003.0
2024-10-30 11:00:00,33.62,33.64,33.54,33.55,175243.0,33.2377,33.2574,33.1586,33.1685,175243.0
2024-10-30 11:10:00,33.55,33.57,33.48,33.56,219559.0,33.1685,33.1882,33.0993,33.1783,219559.0
2024-10-30 11:20:00,33.57,33.58,33.49,33.51,98852.0,33.1882,33.1981,33.1091,33.1289,98852.0
2024-10-30 11:30:00,33.5,33.56,33.46,33.52,479984.0,33.119,33.1783,33.0795,33.1388,479984.0
2024-10-30 11:40:00,33.52,33.63,33.52,33.62,122822.0,33.1388,33.2475,33.1388,33.2377,122822.0
2024-10-30 11:50:00,33.62,33.63,33.57,33.59,114476.0,33.2377,33.2475,33.1882,33.208,114476.0
2024-10-30 12:00:00,33.59,33.6,33.55,33.58,49169.0,33.208,33.2179,33.1685,33.1981,49169.0
2024-10-30 12:10:00,33.58,33.58,33.53,33.56,73495.0,33.1981,33.1981,33.1487,33.1783,73495.0
2024-10-30 12:20:00,33.56,33.58,33.53,33.55,65227.0,33.1783,33.1981,33.1487,33.1685,65227.0
2024-10-30 12:30:00,33.55,33.57,33.52,33.55,92557.0,33.1685,33.1882,33.1388,33.1685,92557.0
2024-10-30 12:40:00,33.55,33.56,33.5,33.51,114281.0,33.1685,33.1783,33.119,33.1289,114281.0
2024-10-30 12:50:00,33.52,33.52,33.48,33.48,43630.0,33.1388,33.1388,33.0993,33.0993,43630.0
2024-10-30 13:00:00,33.48,33.56,33.48,33.55,58287.0,33.0993,33.1783,33.0993,33.1685,58287.0
2024-10-30 13:10:00,33.55,33.56,33.53,33.54,60952.0,33.1685,33.1783,33.1487,33.1586,60952.0
2024-10-30 13:20:00,33.54,33.59,33.53,33.55,68004.0,33.1586,33.208,33.1487,33.1685,68004.0
2024-10-30 13:30:00,33.55,33.56,33.52,33.56,61236.0,33.1685,33.1783,33.1388,33.1783,61236.0
2024-10-30 13:40:00,33.55,33.61,33.54,33.6,143375.0,33.1685,33.2278,33.1586,33.2179,143375.0
2024-10-30 13:50:00,33.6,33.61,33.53,33.55,94756.0,33.2179,33.2278,33.1487,33.1685,94756.0
2024-10-30 14:00:00,33.56,33.63,33.56,33.62,61544.0,33.1783,33.2475,33.1783,33.2377,61544.0
2024-10-30 14:10:00,33.62,33.63,33.59,33.61,63411.0,33.2377,33.2475,33.208,33.2278,63411.0
2024-10-30 14:20:00,33.61,33.64,33.61,33.64,122841.0,33.2278,33.2574,33.2278,33.2574,122841.0
2024-10-30 14:30:00,33.64,33.64,33.58,33.59,108141.0,33.2574,33.2574,33.1981,33.208,108141.0
2024-10-30 14:40:00,33.59,33.61,33.58,33.6,100202.0,33.208,33.2278,33.1981,33.2179,100202.0
2024-10-30 14:50:00,33.6,33.6,33.54,33.54,156752.0,33.2179,33.2179,33.1586,33.1586,156752.0
2024-10-30 15:00:00,33.55,33.56,33.51,33.54,125161.0,33.1685,33.1783,33.1289,33.1586,125161.0
2024-10-30 15:10:00,33.55,33.57,33.53,33.56,238787.0,33.1685,33.1882,33.1487,33.1783,238787.0
2024-10-30 15:20:00,33.55,33.59,33.55,33.58,103720.0,33.1685,33.208,33.1685,33.1981,103720.0
2024-10-30 15:30:00,33.58,33.58,33.52,33.55,220804.0,33.1981,33.1981,33.1388,33.1685,220804.0
2024-10-30 15:40:00,33.55,33.56,33.5,33.51,179307.0,33.1685,33.1783,33.119,33.1289,179307.0
2024-10-30 15:50:00,33.51,33.56,33.5,33.54,1222862.0,33.1289,33.1783,33.119,33.1586,1222862.0
2024-10-31 09:30:00,33.53,33.64,33.42,33.58,260957.0,33.1487,33.2574,33.0399,33.1981,260957.0
2024-10-31 09:40:00,33.58,33.75,33.57,33.65,357635.0,33.1981,33.3662,33.1882,33.2673,357635.0
2024-10-31 09:50:00,33.65,33.9,33.65,33.88,153426.0,33.2673,33.5145,33.2673,33.4947,153426.0
2024-10-31 10:00:00,33.88,33.9,33.72,33.73,237833.0,33.4947,33.5145,33.3365,33.3464,237833.0
2024-10-31 10:10:00,33.74,33.87,33.71,33.85,122928.0,33.3563,33.4848,33.3266,33.465,122928.0
2024-10-31 10:20:00,33.86,33.88,33.8,33.85,110267.0,33.4749,33.4947,33.4156,33.465,110267.0
2024-10-31 10:30:00,33.85,33.9,33.81,33.81,94192.0,33.465,33.5145,33.4255,33.4255,94192.0
2024-10-31 10:40:00,33.8,33.83,33.76,33.83,104319.0,33.4156,33.4453,33.3761,33.4453,104319.0
2024-10-31 10:50:00,33.82,33.84,33.73,33.76,85952.0,33.4354,33.4552,33.3464,33.3761,85952.0
2024-10-31 11:00:00,33.76,33.79,33.6,33.71,427974.0,33.3761,33.4057,33.2179,33.3266,427974.0
2024-10-31 11:10:00,33.71,33.77,33.71,33.75,87671.0,33.3266,33.386,33.3266,33.3662,87671.0
2024-10-31 11:20:00,33.74,33.79,33.67,33.7,69924.0,33.3563,33.4057,33.2871,33.3167,69924.0
2024-10-31 11:30:00,33.7,33.72,33.69,33.7,69346.0,33.3167,33.3365,33.3069,33.3167,69346.0
2024-10-31 11:40:00,33.7,33.73,33.66,33.68,176401.0,33.3167,33.3464,33.2772,33.297,176401.0
2024-10-31 11:50:00,33.69,33.71,33.64,33.7,249285.0,33.3069,33.3266,33.2574,33.3167,249285.0
2024-10-31 12:00:00,33.7,33.8,33.68,33.79,131863.0,33.3167,33.4156,33.297,33.4057,131863.0
2024-10-31 12:10:00,33.79,33.86,33.78,33.84,69497.0,33.4057,33.4749,33.3958,33.4552,69497.0
2024-10-31 12:20:00,33.84,33.9,33.84,33.88,68742.0,33.4552,33.5145,33.4552,33.4947,68742.0
2024-10-31 12:30:00,33.87,33.87,33.8,33.81,55466.0,33.4848,33.4848,33.4156,33.4255,55466.0
2024-10-31 12:40:00,33.82,33.85,33.8,33.82,124764.0,33.4354,33.465,33.4156,33.4354,124764.0
2024-10-31 12:50:00,33.82,33.84,33.8,33.84,64834.0,33.4354,33.4552,33.4156,33.4552,64834.0
2024-10-31 13:00:00,33.84,33.88,33.84,33.87,58014.0,33.4552,33.4947,33.4552,33.4848,58014.0
2024-10-31 13:10:00,33.88,33.88,33.84,33.87,59938.0,33.4947,33.4947,33.4552,33.4848,59938.0
2024-10-31 13:20:00,33.87,33.93,33.87,33.91,69834.0,33.4848,33.5441,33.4848,33.5244,69834.0
2024-10-31 13:30:00,33.9,33.95,33.89,33.91,110531.0,33.5145,33.5639,33.5046,33.5244,110531.0
2024-10-31 13:40:00,33.91,33.94,33.89,33.91,67994.0,33.5244,33.554,33.5046,33.5244,67994.0
2024-10-31 13:50:00,33.91,33.93,33.87,33.91,104634.0,33.5244,33.5441,33.4848,33.5244,104634.0
2024-10-31 14:00:00,33.91,33.94,33.9,33.91,123555.0,33.5244,33.554,33.5145,33.5244,123555.0
2024-10-31 14:10:00,33.91,33.92,33.86,33.87,90650.0,33.5244,33.5342,33.4749,33.4848,90650.0
2024-10-31 14:20:00,33.87,33.94,33.86,33.94,94766.0,33.4848,33.554,33.4749,33.554,94766.0
2024-10-31 14:30:00,33.94,33.95,33.9,33.93,154722.0,33.554,33.5639,33.5145,33.5441,154722.0
2024-10-31 14:40:00,33.93,34.0,33.91,33.95,322787.0,33.5441,33.6133,33.5244,33.5639,322787.0
2024-10-31 14:50:00,33.95,33.97,33.91,33.91,106756.0,33.5639,33.5837,33.5244,33.5244,106756.0
2024-10-31 15:00:00,33.91,33.93,33.88,33.9,105821.0,33.5244,33.5441,33.4947,33.5145,105821.0
2024-10-31 15:10:00,33.91,33.92,33.87,33.88,84460.0,33.5244,33.5342,33.4848,33.4947,84460.0
2024-10-31 15:20:00,33.89,33.93,33.87,33.88,116460.0,33.5046,33.5441,33.4848,33.4947,116460.0
2024-10-31 15:30:00,33.88,33.9,33.84,33.84,186809.0,33.4947,33.5145,33.4552,33.4552,186809.0
2024-10-31 15:40:00,33.84,33.89,33.83,33.88,193213.0,33.4552,33.5046,33.4453,33.4947,193213.0
2024-10-31 15:50:00,33.88,33.89,33.61,33.62,1396790.0,33.4947,33.5046,33.2278,33.2377,1396790.0
2024-11-01 09:30:00,33.69,33.82,33.63,33.69,376390.0,33.3069,33.4354,33.2475,33.3069,376390.0
2024-11-01 09:40:00,33.68,33.84,33.66,33.82,305472.0,33.297,33.4552,33.2772,33.4354,305472.0
2024-11-01 09:50:00,33.82,33.85,33.76,33.77,124238.0,33.4354,33.465,33.3761,33.386,124238.0
2024-11-01 10:00:00,33.78,33.87,33.76,33.87,180302.0,33.3958,33.4848,33.3761,33.4848,180302.0
2024-11-01 10:10:00,33.87,33.92,33.83,33.89,142025.0,33.4848,33.5342,33.4453,33.5046,142025.0
2024-11-01 10:20:00,33.89,33.92,33.87,33.91,97807.0,33.5046,33.5342,33.4848,33.5244,97807.0
2024-11-01 10:30:00,33.91,33.91,33.8,33.83,77501.0,33.5244,33.5244,33.4156,33.4453,77501.0
2024-11-01 10:40:00,33.84,33.84,33.74,33.76,82943.0,33.4552,33.4552,33.3563,33.3761,82943.0
2024-11-01 10:50:00,33.75,33.82,33.71,33.8,239412.0,33.3662,33.4354,33.3266,33.4156,239412.0
2024-11-01 11:00:00,33.8,33.8,33.7,33.72,114794.0,33.4156,33.4156,33.3167,33.3365,114794.0
2024-11-01 11:10:00,33.73,33.82,33.72,33.8,86534.0,33.3464,33.4354,33.3365,33.4156,86534.0
2024-11-01 11:20:00,33.8,33.82,33.75,33.82,83948.0,33.4156,33.4354,33.3662,33.4354,83948.0
2024-11-01 11:30:00,33.82,33.85,33.79,33.84,79850.0,33.4354,33.465,33.4057,33.4552,79850.0
2024-11-01 11:40:00,33.84,33.86,33.8,33.8,58036.0,33.4552,33.4749,33.4156,33.4156,58036.0
2024-11-01 11:50:00,33.8,33.82,33.77,33.77,62794.0,33.4156,33.4354,33.386,33.386,62794.0
2024-11-01 12:00:00,33.77,33.82,33.77,33.8,59764.0,33.386,33.4354,33.386,33.4156,59764.0
2024-11-01 12:10:00,33.81,33.83,33.78,33.8,63788.0,33.4255,33.4453,33.3958,33.4156,63788.0
2024-11-01 12:20:00,33.79,33.8,33.76,33.77,63760.0,33.4057,33.4156,33.3761,33.386,63760.0
2024-11-01 12:30:00,33.77,33.8,33.76,33.79,57653.0,33.386,33.4156,33.3761,33.4057,57653.0
2024-11-01 12:40:00,33.79,33.79,33.73,33.75,58961.0,33.4057,33.4057,33.3464,33.3662,58961.0
2024-11-01 12:50:00,33.74,33.79,33.73,33.77,113943.0,33.3563,33.4057,33.3464,33.386,113943.0
2024-11-01 13:00:00,33.78,33.79,33.74,33.75,54938.0,33.3958,33.4057,33.3563,33.3662,54938.0
2024-11-01 13:10:00,33.74,33.82,33.72,33.8,93786.0,33.3563,33.4354,33.3365,33.4156,93786.0
2024-11-01 13:20:00,33.8,33.87,33.8,33.87,189177.0,33.4156,33.4848,33.4156,33.4848,189177.0
2024-11-01 13:30:00,33.87,33.87,33.73,33.74,80428.0,33.4848,33.4848,33.3464,33.3563,80428.0
2024-11-01 13:40:00,33.74,33.74,33.7,33.72,36998.0,33.3563,33.3563,33.3167,33.3365,36998.0
2024-11-01 13:50:00,33.72,33.77,33.69,33.7,96047.0,33.3365,33.386,33.3069,33.3167,96047.0
2024-11-01 14:00:00,33.69,33.72,33.64,33.66,97472.0,33.3069,33.3365,33.2574,33.2772,97472.0
2024-11-01 14:10:00,33.65,33.66,33.62,33.63,73618.0,33.2673,33.2772,33.2377,33.2475,73618.0
2024-11-01 14:20:00,33.64,33.65,33.6,33.64,109731.0,33.2574,33.2673,33.2179,33.2574,109731.0
2024-11-01 14:30:00,33.64,33.64,33.6,33.64,73479.0,33.2574,33.2574,33.2179,33.2574,73479.0
2024-11-01 14:40:00,33.64,33.71,33.63,33.65,138182.0,33.2574,33.3266,33.2475,33.2673,138182.0
2024-11-01 14:50:00,33.66,33.69,33.62,33.69,156080.0,33.2772,33.3069,33.2377,33.3069,156080.0
2024-11-01 15:00:00,33.69,33.72,33.65,33.7,193575.0,33.3069,33.3365,33.2673,33.3167,193575.0
2024-11-01 15:10:00,33.7,33.71,33.64,33.66,119282.0,33.3167,33.3266,33.2574,33.2772,119282.0
2024-11-01 15:20:00,33.66,33.68,33.62,33.64,130583.0,33.2772,33.297,33.2377,33.2574,130583.0
2024-11-01 15:30:00,33.64,33.65,33.57,33.57,331584.0,33.2574,33.2673,33.1882,33.1882,331584.0
2024-11-01 15:40:00,33.57,33.61,33.48,33.5,606198.0,33.1882,33.2278,33.0993,33.119,606198.0
2024-11-01 15:50:00,33.49,33.49,33.34,33.39,2023255.0,33.1091,33.1091,32.9608,33.0103,2023255.0
2024-11-04 09:30:00,33.47,33.77,33.37,33.71,547019.0,33.0894,33.386,32.9905,33.3266,547019.0
2024-11-04 09:40:00,33.7,33.87,33.69,33.78,117225.0,33.3167,33.4848,33.3069,33.3958,117225.0
2024-11-04 09:50:00,33.78,33.78,33.64,33.74,137852.0,33.3958,33.3958,33.2574,33.3563,137852.0
2024-11-04 10:00:00,33.73,33.75,33.67,33.71,122861.0,33.3464,33.3662,33.2871,33.3266,122861.0
2024-11-04 10:10:00,33.72,33.73,33.64,33.7,207652.0,33.3365,33.3464,33.2574,33.3167,207652.0
2024-11-04 10:20:00,33.7,33.8,33.68,33.76,119989.0,33.3167,33.4156,33.297,33.3761,119989.0
2024-11-04 10:30:00,33.76,33.79,33.71,33.72,88215.0,33.3761,33.4057,33.3266,33.3365,88215.0
2024-11-04 10:40:00,33.72,33.73,33.64,33.65,203718.0,33.3365,33.3464,33.2574,33.2673,203718.0
2024-11-04 10:50:00,33.66,33.67,33.63,33.64,101218.0,33.2772,33.2871,33.2475,33.2574,101218.0
2024-11-04 11:00:00,33.64,33.67,33.61,33.62,103509.0,33.2574,33.2871,33.2278,33.2377,103509.0
2024-11-04 11:10:00,33.62,33.65,33.57,33.6,153880.0,33.2377,33.2673,33.1882,33.2179,153880.0
2024-11-04 11:20:00,33.61,33.63,33.58,33.59,120408.0,33.2278,33.2475,33.1981,33.208,120408.0
2024-11-04 11:30:00,33.59,33.59,33.49,33.5,94881.0,33.208,33.208,33.1091,33.119,94881.0
2024-11-04 11:40:00,33.5,33.52,33.44,33.5,145637.0,33.119,33.1388,33.0597,33.119,145637.0
2024-11-04 11:50:00,33.51,33.55,33.48,33.55,205521.0,33.1289,33.1685,33.0993,33.1685,205521.0
2024-11-04 12:00:00,33.55,33.59,33.54,33.57,290878.0,33.1685,33.208,33.1586,33.1882,290878.0
2024-11-04 12:10:00,33.57,33.61,33.54,33.61,646817.0,33.1882,33.2278,33.1586,33.2278,646817.0
2024-11-04 12:20:00,33.61,33.63,33.55,33.56,243784.0,33.2278,33.2475,33.1685,33.1783,243784.0
2024-11-04 12:30:00,33.56,33.59,33.55,33.56,75720.0,33.1783,33.208,33.1685,33.1783,75720.0
2024-11-04 12:40:00,33.56,33.57,33.54,33.55,46757.0,33.1783,33.1882,33.1586,33.1685,46757.0
2024-11-04 12:50:00,33.55,33.62,33.53,33.54,593270.0,33.1685,33.2377,33.1487,33.1586,593270.0
2024-11-04 13:00:00,33.54,33.54,33.39,33.41,107443.0,33.1586,33.1586,33.0103,33.03,107443.0
2024-11-04 13:10:00,33.42,33.47,33.41,33.45,72400.0,33.0399,33.0894,33.03,33.0696,72400.0
2024-11-04 13:20:00,33.45,33.48,33.43,33.44,68414.0,33.0696,33.0993,33.0498,33.0597,68414.0
2024-11-04 13:30:00,33.44,33.48,33.43,33.47,110734.0,33.0597,33.0993,33.0498,33.0894,110734.0
2024-11-04 13:40:00,33.47,33.5,33.46,33.48,70497.0,33.0894,33.119,33.0795,33.0993,70497.0
2024-11-04 13:50:00,33.48,33.49,33.42,33.43,92400.0,33.0993,33.1091,33.0399,33.0498,92400.0
2024-11-04 14:00:00,33.43,33.46,33.42,33.45,85072.0,33.0498,33.0795,33.0399,33.0696,85072.0
2024-11-04 14:10:00,33.45,33.45,33.42,33.43,91813.0,33.0696,33.0696,33.0399,33.0498,91813.0
2024-11-04 14:20:00,33.43,33.47,33.42,33.45,104873.0,33.0498,33.0894,33.0399,33.0696,104873.0
2024-11-04 14:30:00,33.45,33.5,33.43,33.5,97278.0,33.0696,33.119,33.0498,33.119,97278.0
2024-11-04 14:40:00,33.5,33.51,33.45,33.45,286435.0,33.119,33.1289,33.0696,33.0696,286435.0
2024-11-04 14:50:00,33.45,33.47,33.43,33.44,110035.0,33.0696,33.0894,33.0498,33.0597,110035.0
2024-11-04 15:00:00,33.43,33.45,33.42,33.42,75476.0,33.0498,33.0696,33.0399,33.0399,75476.0
2024-11-04 15:10:00,33.43,33.44,33.41,33.43,141656.0,33.0498,33.0597,33.03,33.0498,141656.0
2024-11-04 15:20:00,33.42,33.43,33.4,33.43,127488.0,33.0399,33.0498,33.0202,33.0498,127488.0
2024-11-04 15:30:00,33.42,33.42,33.36,33.38,226613.0,33.0399,33.0399,32.9806,33.0004,226613.0
2024-11-04 15:40:00,33.38,33.39,33.34,33.36,235237.0,33.0004,33.0103,32.9608,32.9806,235237.0
2024-11-04 15:50:00,33.35,33.38,33.32,33.37,1082693.0,32.9707,33.0004,32.9411,32.9905,1082693.0
2024-11-05 09:30:00,33.41,33.59,33.35,33.48,217828.0,33.03,33.208,32.9707,33.0993,217828.0
2024-11-05 09:40:00,33.48,33.74,33.47,33.73,169315.0,33.0993,33.3563,33.0894,33.3464,169315.0
2024-11-05 09:50:00,33.73,33.79,33.7,33.78,56033.0,33.3464,33.4057,33.3167,33.3958,56033.0
2024-11-05 10:00:00,33.79,33.91,33.79,33.9,150904.0,33.4057,33.5244,33.4057,33.5145,150904.0
2024-11-05 10:10:00,33.9,34.0,33.89,33.91,149812.0,33.5145,33.6133,33.5046,33.5244,149812.0
2024-11-05 10:20:00,33.91,34.02,33.89,33.96,142912.0,33.5244,33.6331,33.5046,33.5738,142912.0
2024-11-05 10:30:00,33.95,34.02,33.92,33.99,68113.0,33.5639,33.6331,33.5342,33.6035,68113.0
2024-11-05 10:40:00,34.0,34.0,33.91,33.93,102335.0,33.6133,33.6133,33.5244,33.5441,102335.0
2024-11-05 10:50:00,33.93,33.94,33.83,33.86,109274.0,33.5441,33.554,33.4453,33.4749,109274.0
2024-11-05 11:00:00,33.85,33.9,33.8,33.9,179625.0,33.465,33.5145,33.4156,33.5145,179625.0
2024-11-05 11:10:00,33.9,33.93,33.88,33.91,62376.0,33.5145,33.5441,33.4947,33.5244,62376.0
2024-11-05 11:20:00,33.91,33.93,33.89,33.91,58866.0,33.5244,33.5441,33.5046,33.5244,58866.0
2024-11-05 11:30:00,33.91,34.0,33.9,33.95,77883.0,33.5244,33.6133,33.5145,33.5639,77883.0
2024-11-05 11:40:00,33.95,33.95,33.86,33.89,39650.0,33.5639,33.5639,33.4749,33.5046,39650.0
2024-11-05 11:50:00,33.89,33.91,33.87,33.9,39373.0,33.5046,33.5244,33.4848,33.5145,39373.0
2024-11-05 12:00:00,33.9,33.9,33.86,33.88,32404.0,33.5145,33.5145,33.4749,33.4947,32404.0
2024-11-05 12:10:00,33.88,33.89,33.85,33.89,49326.0,33.4947,33.5046,33.465,33.5046,49326.0
2024-11-05 12:20:00,33.89,33.93,33.88,33.9,57804.0,33.5046,33.5441,33.4947,33.5145,57804.0
2024-11-05 12:30:00,33.9,33.91,33.85,33.85,49504.0,33.5145,33.5244,33.465,33.465,49504.0
2024-11-05 12:40:00,33.85,33.88,33.84,33.87,19683.0,33.465,33.4947,33.4552,33.4848,19683.0
2024-11-05 12:50:00,33.86,33.87,33.83,33.86,46402.0,33.4749,33.4848,33.4453,33.4749,46402.0
2024-11-05 13:00:00,33.86,33.87,33.84,33.87,26115.0,33.4749,33.4848,33.4552,33.4848,26115.0
2024-11-05 13:10:00,33.87,33.88,33.79,33.79,160735.0,33.4848,33.4947,33.4057,33.4057,160735.0
2024-11-05 13:20:00,33.8,33.8,33.77,33.8,23075.0,33.4156,33.4156,33.386,33.4156,23075.0
2024-11-05 13:30:00,33.79,33.81,33.77,33.8,40637.0,33.4057,33.4255,33.386,33.4156,40637.0
2024-11-05 13:40:00,33.8,33.83,33.77,33.79,33519.0,33.4156,33.4453,33.386,33.4057,33519.0
2024-11-05 13:50:00,33.79,33.9,33.78,33.89,84310.0,33.4057,33.5145,33.3958,33.5046,84310.0
2024-11-05 14:00:00,33.88,33.98,33.87,33.96,145537.0,33.4947,33.5936,33.4848,33.5738,145537.0
2024-11-05 14:10:00,33.96,33.97,33.94,33.96,70487.0,33.5738,33.5837,33.554,33.5738,70487.0
2024-11-05 14:20:00,33.95,33.99,33.92,33.95,70197.0,33.5639,33.6035,33.5342,33.5639,70197.0
2024-11-05 14:30:00,33.95,33.98,33.94,33.97,82144.0,33.5639,33.5936,33.554,33.5837,82144.0
2024-11-05 14:40:00,33.97,34.0,33.93,33.94,109907.0,33.5837,33.6133,33.5441,33.554,109907.0
2024-11-05 14:50:00,33.93,33.93,33.89,33.91,115877.0,33.5441,33.5441,33.5046,33.5244,115877.0
2024-11-05 15:00:00,33.9,33.92,33.87,33.92,75870.0,33.5145,33.5342,33.4848,33.5342,75870.0
2024-11-05 15:10:00,33.91,33.94,33.9,33.94,80439.0,33.5244,33.554,33.5145,33.554,80439.0
2024-11-05 15:20:00,33.94,33.99,33.92,33.98,121849.0,33.554,33.6035,33.5342,33.5936,121849.0
2024-11-05 15:30:00,33.98,34.0,33.96,33.97,147881.0,33.5936,33.6133,33.5738,33.5837,147881.0
2024-11-05 15:40:00,33.97,33.99,33.95,33.98,224145.0,33.5837,33.6035,33.5639,33.5936,224145.0
2024-11-05 15:50:00,33.98,34.04,33.98,34.03,765800.0,33.5936,33.6529,33.5936,33.643,765800.0
2024-11-06 09:30:00,36.05,36.84,35.95,36.37,2754989.0,35.64,36.421,35.5412,35.9564,2754989.0
2024-11-06 09:40:00,36.37,36.66,36.34,36.41,1521003.0,35.9564,36.2431,35.9267,35.9959,1521003.0
2024-11-06 09:50:00,36.43,36.47,35.98,36.12,1015442.0,36.0157,36.0552,35.5708,35.7092,1015442.0
2024-11-06 10:00:00,36.12,36.6,36.02,36.43,828119.0,35.7092,36.1838,35.6104,36.0157,828119.0
2024-11-06 10:10:00,36.43,36.57,36.36,36.45,497125.0,36.0157,36.1541,35.9465,36.0355,497125.0
2024-11-06 10:20:00,36.45,36.49,36.32,36.37,489231.0,36.0355,36.075,35.907,35.9564,489231.0
2024-11-06 10:30:00,36.37,36.41,36.27,36.37,467774.0,35.9564,35.9959,35.8575,35.9564,467774.0
2024-11-06 10:40:00,36.37,36.57,36.33,36.52,900797.0,35.9564,36.1541,35.9168,36.1047,900797.0
2024-11-06 10:50:00,36.51,36.6,36.46,36.54,283557.0,36.0948,36.1838,36.0454,36.1245,283557.0
2024-11-06 11:00:00,36.53,36.63,36.47,36.62,373460.0,36.1146,36.2134,36.0552,36.2035,373460.0
2024-11-06 11:10:00,36.63,36.76,36.61,36.76,494128.0,36.2134,36.3419,36.1937,36.3419,494128.0
2024-11-06 11:20:00,36.77,36.92,36.71,36.91,448190.0,36.3518,36.5001,36.2925,36.4902,448190.0
2024-11-06 11:30:00,36.91,37.0,36.89,36.91,404343.0,36.4902,36.5792,36.4705,36.4902,404343.0
2024-11-06 11:40:00,36.91,37.09,36.91,37.06,566918.0,36.4902,36.6682,36.4902,36.6385,566918.0
2024-11-06 11:50:00,37.05,37.1,37.0,37.08,454094.0,36.6287,36.6781,36.5792,36.6583,454094.0
2024-11-06 12:00:00,37.09,37.09,36.88,36.97,307709.0,36.6682,36.6682,36.4606,36.5496,307709.0
2024-11-06 12:10:00,36.97,37.0,36.88,36.9,201561.0,36.5496,36.5792,36.4606,36.4804,201561.0
2024-11-06 12:20:00,36.89,36.91,36.8,36.84,154132.0,36.4705,36.4902,36.3815,36.421,154132.0
2024-11-06 12:30:00,36.84,36.93,36.78,36.87,215959.0,36.421,36.51,36.3617,36.4507,215959.0
2024-11-06 12:40:00,36.87,37.08,36.86,37.04,467480.0,36.4507,36.6583,36.4408,36.6188,467480.0
2024-11-06 12:50:00,37.04,37.06,36.95,36.98,119162.0,36.6188,36.6385,36.5298,36.5594,119162.0
2024-11-06 13:00:00,36.97,36.97,36.89,36.92,136063.0,36.5496,36.5496,36.4705,36.5001,136063.0
2024-11-06 13:10:00,36.93,37.01,36.92,36.95,177542.0,36.51,36.5891,36.5001,36.5298,177542.0
2024-11-06 13:20:00,36.95,36.98,36.9,36.94,196850.0,36.5298,36.5594,36.4804,36.5199,196850.0
2024-11-06 13:30:00,36.94,36.97,36.87,36.91,349102.0,36.5199,36.5496,36.4507,36.4902,349102.0
2024-11-06 13:40:00,36.91,36.95,36.88,36.91,231801.0,36.4902,36.5298,36.4606,36.4902,231801.0
2024-11-06 13:50:00,36.91,37.07,36.91,37.05,237249.0,36.4902,36.6484,36.4902,36.6287,237249.0
2024-11-06 14:00:00,37.05,37.1,36.94,36.97,324921.0,36.6287,36.6781,36.5199,36.5496,324921.0
2024-11-06 14:10:00,36.97,36.97,36.92,36.93,150230.0,36.5496,36.5496,36.5001,36.51,150230.0
2024-11-06 14:20:00,36.93,36.97,36.89,36.94,191050.0,36.51,36.5496,36.4705,36.5199,191050.0
2024-11-06 14:30:00,36.94,37.01,36.91,36.97,252451.0,36.5199,36.5891,36.4902,36.5496,252451.0
2024-11-06 14:40:00,36.97,36.98,36.91,36.94,142942.0,36.5496,36.5594,36.4902,36.5199,142942.0
2024-11-06 14:50:00,36.94,36.96,36.85,36.9,251287.0,36.5199,36.5397,36.4309,36.4804,251287.0
2024-11-06 15:00:00,36.89,36.94,36.87,36.91,247149.0,36.4705,36.5199,36.4507,36.4902,247149.0
2024-11-06 15:10:00,36.91,36.99,36.9,36.97,233630.0,36.4902,36.5693,36.4804,36.5496,233630.0
2024-11-06 15:20:00,36.98,37.01,36.94,37.0,201035.0,36.5594,36.5891,36.5199,36.5792,201035.0
2024-11-06 15:30:00,37.0,37.01,36.9,36.93,392119.0,36.5792,36.5891,36.4804,36.51,392119.0
2024-11-06 15:40:00,36.94,36.96,36.89,36.93,448421.0,36.5199,36.5397,36.4705,36.51,448421.0
2024-11-06 15:50:00,36.92,36.92,36.82,36.88,1703013.0,36.5001,36.5001,36.4013,36.4606,1703013.0
2024-11-07 09:30:00,36.64,36.72,36.27,36.33,689687.0,36.2233,36.3024,35.8575,35.9168,689687.0
2024-11-07 09:40:00,36.34,36.52,36.18,36.31,773143.0,35.9267,36.1047,35.7685,35.8971,773143.0
2024-11-07 09:50:00,36.32,36.39,36.24,36.27,237980.0,35.907,35.9762,35.8279,35.8575,237980.0
2024-11-07 10:00:00,36.27,36.35,36.0,36.13,626448.0,35.8575,35.9366,35.5906,35.7191,626448.0
2024-11-07 10:10:00,36.13,36.19,35.23,35.51,2418906.0,35.7191,35.7784,34.8293,35.1062,2418906.0
2024-11-07 10:20:00,35.51,35.75,35.35,35.51,776338.0,35.1062,35.3434,34.948,35.1062,776338.0
2024-11-07 10:30:00,35.51,35.84,35.5,35.79,790025.0,35.1062,35.4324,35.0963,35.383,790025.0
2024-11-07 10:40:00,35.8,35.8,35.58,35.66,573298.0,35.3929,35.3929,35.1754,35.2545,573298.0
2024-11-07 10:50:00,35.65,35.73,35.51,35.55,333142.0,35.2446,35.3237,35.1062,35.1457,333142.0
2024-11-07 11:00:00,35.55,35.65,35.53,35.64,370034.0,35.1457,35.2446,35.1259,35.2347,370034.0
2024-11-07 11:10:00,35.64,35.65,35.5,35.55,161805.0,35.2347,35.2446,35.0963,35.1457,161805.0
2024-11-07 11:20:00,35.55,35.57,35.47,35.48,227678.0,35.1457,35.1655,35.0666,35.0765,227678.0
2024-11-07 11:30:00,35.48,35.55,35.43,35.48,164224.0,35.0765,35.1457,35.0271,35.0765,164224.0
2024-11-07 11:40:00,35.48,35.49,35.41,35.41,175512.0,35.0765,35.0864,35.0073,35.0073,175512.0
2024-11-07 11:50:00,35.42,35.5,35.33,35.38,348649.0,35.0172,35.0963,34.9282,34.9776,348649.0
2024-11-07 12:00:00,35.38,35.47,35.38,35.45,460605.0,34.9776,35.0666,34.9776,35.0468,460605.0
2024-11-07 12:10:00,35.44,35.47,35.41,35.41,316505.0,35.037,35.0666,35.0073,35.0073,316505.0
2024-11-07 12:20:00,35.41,35.46,35.38,35.44,197449.0,35.0073,35.0567,34.9776,35.037,197449.0
2024-11-07 12:30:00,35.44,35.46,35.37,35.41,216334.0,35.037,35.0567,34.9678,35.0073,216334.0
2024-11-07 12:40:00,35.41,35.45,35.39,35.43,236310.0,35.0073,35.0468,34.9875,35.0271,236310.0
2024-11-07 12:50:00,35.44,35.46,35.39,35.4,161445.0,35.037,35.0567,34.9875,34.9974,161445.0
2024-11-07 13:00:00,35.4,35.54,35.38,35.52,344700.0,34.9974,35.1358,34.9776,35.1161,344700.0
2024-11-07 13:10:00,35.52,35.7,35.52,35.59,331471.0,35.1161,35.294,35.1161,35.1853,331471.0
2024-11-07 13:20:00,35.59,35.67,35.57,35.61,130038.0,35.1853,35.2643,35.1655,35.205,130038.0
2024-11-07 13:30:00,35.6,35.64,35.57,35.64,176903.0,35.1951,35.2347,35.1655,35.2347,176903.0
2024-11-07 13:40:00,35.64,35.66,35.46,35.58,658357.0,35.2347,35.2545,35.0567,35.1754,658357.0
2024-11-07 13:50:00,35.58,35.65,35.53,35.65,161858.0,35.1754,35.2446,35.1259,35.2446,161858.0
2024-11-07 14:00:00,35.64,35.69,35.57,35.62,146067.0,35.2347,35.2841,35.1655,35.2149,146067.0
2024-11-07 14:10:00,35.62,35.63,35.53,35.55,169959.0,35.2149,35.2248,35.1259,35.1457,169959.0
2024-11-07 14:20:00,35.55,35.6,35.5,35.58,329122.0,35.1457,35.1951,35.0963,35.1754,329122.0
2024-11-07 14:30:00,35.59,35.73,35.56,35.7,1154569.0,35.1853,35.3237,35.1556,35.294,1154569.0
2024-11-07 14:40:00,35.7,35.73,35.63,35.7,198916.0,35.294,35.3237,35.2248,35.294,198916.0
2024-11-07 14:50:00,35.7,35.76,35.66,35.76,133853.0,35.294,35.3533,35.2545,35.3533,133853.0
2024-11-07 15:00:00,35.76,35.85,35.73,35.8,211571.0,35.3533,35.4423,35.3237,35.3929,211571.0
2024-11-07 15:10:00,35.8,35.83,35.73,35.77,244894.0,35.3929,35.4225,35.3237,35.3632,244894.0
2024-11-07 15:20:00,35.77,35.78,35.69,35.75,170690.0,35.3632,35.3731,35.2841,35.3434,170690.0
2024-11-07 15:30:00,35.75,35.78,35.67,35.72,299968.0,35.3434,35.3731,35.2643,35.3138,299968.0
2024-11-07 15:40:00,35.72,35.75,35.67,35.7,297557.0,35.3138,35.3434,35.2643,35.294,297557.0
2024-11-07 15:50:00,35.7,35.7,35.51,35.55,1778507.0,35.294,35.294,35.1062,35.1457,1778507.0
2024-11-08 09:30:00,35.63,35.78,35.3,35.5,481588.0,35.2248,35.3731,34.8986,35.0963,481588.0
2024-11-08 09:40:00,35.5,35.79,35.5,35.79,289748.0,35.0963,35.383,35.0963,35.383,289748.0
2024-11-08 09:50:00,35.79,35.85,35.74,35.8,404265.0,35.383,35.4423,35.3335,35.3929,404265.0
2024-11-08 10:00:00,35.81,35.87,35.72,35.78,425808.0,35.4028,35.4621,35.3138,35.3731,425808.0
2024-11-08 10:10:00,35.78,35.9,35.78,35.8,298228.0,35.3731,35.4917,35.3731,35.3929,298228.0
2024-11-08 10:20:00,35.8,35.85,35.69,35.7,353629.0,35.3929,35.4423,35.2841,35.294,353629.0
2024-11-08 10:30:00,35.7,35.77,35.69,35.77,340576.0,35.294,35.3632,35.2841,35.3632,340576.0
2024-11-08 10:40:00,35.77,35.87,35.75,35.84,327927.0,35.3632,35.4621,35.3434,35.4324,327927.0
2024-11-08 10:50:00,35.84,35.88,35.83,35.88,304842.0,35.4324,35.472,35.4225,35.472,304842.0
2024-11-08 11:00:00,35.88,35.96,35.86,35.87,320577.0,35.472,35.551,35.4522,35.4621,320577.0
2024-11-08 11:10:00,35.87,35.89,35.75,35.82,150086.0,35.4621,35.4818,35.3434,35.4126,150086.0
2024-11-08 11:20:00,35.82,35.82,35.66,35.68,159643.0,35.4126,35.4126,35.2545,35.2742,159643.0
2024-11-08 11:30:00,35.69,35.71,35.61,35.65,96841.0,35.2841,35.3039,35.205,35.2446,96841.0
2024-11-08 11:40:00,35.65,35.66,35.59,35.61,191825.0,35.2446,35.2545,35.1853,35.205,191825.0
2024-11-08 11:50:00,35.61,35.66,35.6,35.6,152654.0,35.205,35.2545,35.1951,35.1951,152654.0
2024-11-08 12:00:00,35.61,35.63,35.59,35.59,120452.0,35.205,35.2248,35.1853,35.1853,120452.0
2024-11-08 12:10:00,35.59,35.72,35.59,35.72,144414.0,35.1853,35.3138,35.1853,35.3138,144414.0
2024-11-08 12:20:00,35.72,35.74,35.68,35.73,66512.0,35.3138,35.3335,35.2742,35.3237,66512.0
2024-11-08 12:30:00,35.73,35.77,35.71,35.77,125852.0,35.3237,35.3632,35.3039,35.3632,125852.0
2024-11-08 12:40:00,35.77,35.83,35.76,35.83,88383.0,35.3632,35.4225,35.3533,35.4225,88383.0
2024-11-08 12:50:00,35.83,35.89,35.82,35.84,72908.0,35.4225,35.4818,35.4126,35.4324,72908.0
2024-11-08 13:00:00,35.84,35.86,35.82,35.83,64644.0,35.4324,35.4522,35.4126,35.4225,64644.0
2024-11-08 13:10:00,35.83,35.88,35.82,35.88,82645.0,35.4225,35.472,35.4126,35.472,82645.0
2024-11-08 13:20:00,35.88,35.88,35.84,35.86,76717.0,35.472,35.472,35.4324,35.4522,76717.0
2024-11-08 13:30:00,35.85,35.87,35.81,35.86,80465.0,35.4423,35.4621,35.4028,35.4522,80465.0
2024-11-08 13:40:00,35.87,35.91,35.83,35.86,167128.0,35.4621,35.5016,35.4225,35.4522,167128.0
2024-11-08 13:50:00,35.86,35.9,35.84,35.89,88142.0,35.4522,35.4917,35.4324,35.4818,88142.0
2024-11-08 14:00:00,35.89,35.91,35.87,35.9,81844.0,35.4818,35.5016,35.4621,35.4917,81844.0
2024-11-08 14:10:00,35.9,35.91,35.88,35.89,140848.0,35.4917,35.5016,35.472,35.4818,140848.0
2024-11-08 14:20:00,35.89,35.92,35.88,35.9,179248.0,35.4818,35.5115,35.472,35.4917,179248.0
2024-11-08 14:30:00,35.9,35.93,35.87,35.88,135419.0,35.4917,35.5214,35.4621,35.472,135419.0
2024-11-08 14:40:00,35.87,35.9,35.84,35.84,113022.0,35.4621,35.4917,35.4324,35.4324,113022.0
2024-11-08 14:50:00,35.84,35.91,35.84,35.87,136056.0,35.4324,35.5016,35.4324,35.4621,136056.0
2024-11-08 15:00:00,35.87,35.89,35.83,35.89,149034.0,35.4621,35.4818,35.4225,35.4818,149034.0
2024-11-08 15:10:00,35.89,35.96,35.88,35.95,333294.0,35.4818,35.551,35.472,35.5412,333294.0
2024-11-08 15:20:00,35.94,35.96,35.9,35.95,262323.0,35.5313,35.551,35.4917,35.5412,262323.0
2024-11-08 15:30:00,35.95,36.0,35.94,35.98,222532.0,35.5412,35.5906,35.5313,35.5708,222532.0
2024-11-08 15:40:00,35.98,36.04,35.96,36.04,325484.0,35.5708,35.6301,35.551,35.6301,325484.0
2024-11-08 15:50:00,36.04,36.07,35.99,36.01,1461145.0,35.6301,35.6598,35.5807,35.6005,1461145.0
2024-11-11 09:30:00,36.29,36.61,36.25,36.6,319784.0,35.8773,36.1937,35.8377,36.1838,319784.0
2024-11-11 09:40:00,36.6,36.77,36.55,36.7,282801.0,36.1838,36.3518,36.1343,36.2826,282801.0
2024-11-11 09:50:00,36.7,36.85,36.62,36.84,199011.0,36.2826,36.4309,36.2035,36.421,199011.0
2024-11-11 10:00:00,36.83,36.89,36.78,36.82,178411.0,36.4112,36.4705,36.3617,36.4013,178411.0
2024-11-11 10:10:00,36.82,36.9,36.78,36.82,271890.0,36.4013,36.4804,36.3617,36.4013,271890.0
2024-11-11 10:20:00,36.81,36.96,36.8,36.93,284007.0,36.3914,36.5397,36.3815,36.51,284007.0
2024-11-11 10:30:00,36.94,36.94,36.82,36.87,222976.0,36.5199,36.5199,36.4013,36.4507,222976.0
2024-11-11 10:40:00,36.87,36.88,36.71,36.79,140321.0,36.4507,36.4606,36.2925,36.3716,140321.0
2024-11-11 10:50:00,36.79,36.86,36.79,36.85,86960.0,36.3716,36.4408,36.3716,36.4309,86960.0
2024-11-11 11:00:00,36.86,36.91,36.83,36.87,153475.0,36.4408,36.4902,36.4112,36.4507,153475.0
2024-11-11 11:10:00,36.87,36.93,36.82,36.9,138033.0,36.4507,36.51,36.4013,36.4804,138033.0
2024-11-11 11:20:00,36.9,36.9,36.82,36.84,80477.0,36.4804,36.4804,36.4013,36.421,80477.0
2024-11-11 11:30:00,36.84,36.91,36.82,36.9,101090.0,36.421,36.4902,36.4013,36.4804,101090.0
2024-11-11 11:40:00,36.89,36.92,36.77,36.79,84994.0,36.4705,36.5001,36.3518,36.3716,84994.0
2024-11-11 11:50:00,36.79,36.81,36.75,36.8,142193.0,36.3716,36.3914,36.3321,36.3815,142193.0
2024-11-11 12:00:00,36.8,36.81,36.76,36.77,92309.0,36.3815,36.3914,36.3419,36.3518,92309.0
2024-11-11 12:10:00,36.77,36.82,36.74,36.75,77649.0,36.3518,36.4013,36.3222,36.3321,77649.0
2024-11-11 12:20:00,36.76,36.82,36.75,36.8,83305.0,36.3419,36.4013,36.3321,36.3815,83305.0
2024-11-11 12:30:00,36.81,36.83,36.73,36.76,147069.0,36.3914,36.4112,36.3123,36.3419,147069.0
2024-11-11 12:40:00,36.76,36.79,36.75,36.77,55106.0,36.3419,36.3716,36.3321,36.3518,55106.0
2024-11-11 12:50:00,36.76,36.78,36.73,36.73,89793.0,36.3419,36.3617,36.3123,36.3123,89793.0
2024-11-11 13:00:00,36.74,36.78,36.71,36.78,142135.0,36.3222,36.3617,36.2925,36.3617,142135.0
2024-11-11 13:10:00,36.77,36.82,36.75,36.76,87786.0,36.3518,36.4013,36.3321,36.3419,87786.0
2024-11-11 13:20:00,36.76,36.78,36.72,36.77,63852.0,36.3419,36.3617,36.3024,36.3518,63852.0
2024-11-11 13:30:00,36.77,36.78,36.68,36.7,114847.0,36.3518,36.3617,36.2629,36.2826,114847.0
2024-11-11 13:40:00,36.7,36.72,36.63,36.65,137490.0,36.2826,36.3024,36.2134,36.2332,137490.0
2024-11-11 13:50:00,36.65,36.72,36.64,36.69,85619.0,36.2332,36.3024,36.2233,36.2727,85619.0
2024-11-11 14:00:00,36.69,36.7,36.65,36.67,77727.0,36.2727,36.2826,36.2332,36.253,77727.0
2024-11-11 14:10:00,36.66,36.69,36.64,36.66,160830.0,36.2431,36.2727,36.2233,36.2431,160830.0
2024-11-11 14:20:00,36.66,36.71,36.66,36.7,94030.0,36.2431,36.2925,36.2431,36.2826,94030.0
2024-11-11 14:30:00,36.7,36.71,36.65,36.68,123304.0,36.2826,36.2925,36.2332,36.2629,123304.0
2024-11-11 14:40:00,36.68,36.72,36.62,36.66,97565.0,36.2629,36.3024,36.2035,36.2431,97565.0
2024-11-11 14:50:00,36.66,36.69,36.58,36.6,179188.0,36.2431,36.2727,36.164,36.1838,179188.0
2024-11-11 15:00:00,36.6,36.63,36.59,36.62,98131.0,36.1838,36.2134,36.1739,36.2035,98131.0
2024-11-11 15:10:00,36.62,36.64,36.6,36.62,128133.0,36.2035,36.2233,36.1838,36.2035,128133.0
2024-11-11 15:20:00,36.62,36.63,36.55,36.57,98902.0,36.2035,36.2134,36.1343,36.1541,98902.0
2024-11-11 15:30:00,36.57,36.57,36.47,36.48,155267.0,36.1541,36.1541,36.0552,36.0651,155267.0
2024-11-11 15:40:00,36.48,36.53,36.45,36.46,185767.0,36.0651,36.1146,36.0355,36.0454,185767.0
2024-11-11 15:50:00,36.46,36.58,36.44,36.52,1156322.0,36.0454,36.164,36.0256,36.1047,1156322.0
2024-11-12 09:30:00,36.41,36.55,36.35,36.52,224931.0,35.9959,36.1343,35.9366,36.1047,224931.0
2024-11-12 09:40:00,36.52,36.58,36.5,36.52,115241.0,36.1047,36.164,36.0849,36.1047,115241.0
2024-11-12 09:50:00,36.52,36.54,36.4,36.49,142252.0,36.1047,36.1245,35.986,36.075,142252.0
2024-11-12 10:00:00,36.49,36.54,36.35,36.37,165488.0,36.075,36.1245,35.9366,35.9564,165488.0
2024-11-12 10:10:00,36.38,36.42,36.27,36.32,184687.0,35.9663,36.0058,35.8575,35.907,184687.0
2024-11-12 10:20:00,36.32,36.35,36.24,36.29,182570.0,35.907,35.9366,35.8279,35.8773,182570.0
2024-11-12 10:30:00,36.29,36.36,36.26,36.34,123369.0,35.8773,35.9465,35.8476,35.9267,123369.0
2024-11-12 10:40:00,36.34,36.36,36.24,36.25,408626.0,35.9267,35.9465,35.8279,35.8377,408626.0
2024-11-12 10:50:00,36.26,36.28,36.22,36.26,117613.0,35.8476,35.8674,35.8081,35.8476,117613.0
2024-11-12 11:00:00,36.26,36.29,36.22,36.22,96426.0,35.8476,35.8773,35.8081,35.8081,96426.0
2024-11-12 11:10:00,36.22,36.22,36.15,36.2,148244.0,35.8081,35.8081,35.7389,35.7883,148244.0
2024-11-12 11:20:00,36.2,36.27,36.19,36.23,103262.0,35.7883,35.8575,35.7784,35.818,103262.0
2024-11-12 11:30:00,36.23,36.24,36.16,36.19,145198.0,35.818,35.8279,35.7488,35.7784,145198.0
2024-11-12 11:40:00,36.18,36.23,36.15,36.2,99644.0,35.7685,35.818,35.7389,35.7883,99644.0
2024-11-12 11:50:00,36.2,36.25,36.18,36.2,120589.0,35.7883,35.8377,35.7685,35.7883,120589.0
2024-11-12 12:00:00,36.2,36.2,36.13,36.16,78149.0,35.7883,35.7883,35.7191,35.7488,78149.0
2024-11-12 12:10:00,36.15,36.16,36.07,36.07,100231.0,35.7389,35.7488,35.6598,35.6598,100231.0
2024-11-12 12:20:00,36.07,36.09,36.05,36.07,80584.0,35.6598,35.6796,35.64,35.6598,80584.0
2024-11-12 12:30:00,36.06,36.14,36.03,36.05,334646.0,35.6499,35.729,35.6203,35.64,334646.0
2024-11-12 12:40:00,36.04,36.1,36.03,36.07,120863.0,35.6301,35.6895,35.6203,35.6598,120863.0
2024-11-12 12:50:00,36.07,36.12,36.04,36.05,73152.0,35.6598,35.7092,35.6301,35.64,73152.0
2024-11-12 13:00:00,36.05,36.11,36.05,36.05,69184.0,35.64,35.6993,35.64,35.64,69184.0
2024-11-12 13:10:00,36.05,36.1,36.05,36.1,55823.0,35.64,35.6895,35.64,35.6895,55823.0
2024-11-12 13:20:00,36.11,36.14,36.08,36.13,71952.0,35.6993,35.729,35.6697,35.7191,71952.0
2024-11-12 13:30:00,36.13,36.14,36.1,36.13,86760.0,35.7191,35.729,35.6895,35.7191,86760.0
2024-11-12 13:40:00,36.14,36.14,36.11,36.13,51070.0,35.729,35.729,35.6993,35.7191,51070.0
2024-11-12 13:50:00,36.12,36.18,36.1,36.15,85650.0,35.7092,35.7685,35.6895,35.7389,85650.0
2024-11-12 14:00:00,36.14,36.2,36.13,36.18,82772.0,35.729,35.7883,35.7191,35.7685,82772.0
2024-11-12 14:10:00,36.18,36.23,36.17,36.23,92773.0,35.7685,35.818,35.7587,35.818,92773.0
2024-11-12 14:20:00,36.23,36.24,36.19,36.23,124046.0,35.818,35.8279,35.7784,35.818,124046.0
2024-11-12 14:30:00,36.23,36.25,36.19,36.23,333461.0,35.818,35.8377,35.7784,35.818,333461.0
2024-11-12 14:40:00,36.22,36.26,36.21,36.23,52341.0,35.8081,35.8476,35.7982,35.818,52341.0
2024-11-12 14:50:00,36.23,36.24,36.2,36.21,83501.0,35.818,35.8279,35.7883,35.7982,83501.0
2024-11-12 15:00:00,36.21,36.22,36.2,36.2,57302.0,35.7982,35.8081,35.7883,35.7883,57302.0
2024-11-12 15:10:00,36.2,36.22,36.18,36.2,108689.0,35.7883,35.8081,35.7685,35.7883,108689.0
2024-11-12 15:20:00,36.2,36.22,36.18,36.2,119007.0,35.7883,35.8081,35.7685,35.7883,119007.0
2024-11-12 15:30:00,36.19,36.21,36.19,36.19,95324.0,35.7784,35.7982,35.7784,35.7784,95324.0
2024-11-12 15:40:00,36.19,36.19,36.15,36.18,186737.0,35.7784,35.7784,35.7389,35.7685,186737.0
2024-11-12 15:50:00,36.18,36.19,36.09,36.13,825367.0,35.7685,35.7784,35.6796,35.7191,825367.0
2024-11-13 09:30:00,35.98,36.26,35.92,36.24,205517.0,35.5708,35.8476,35.5115,35.8279,205517.0
2024-11-13 09:40:00,36.24,36.25,36.07,36.09,113154.0,35.8279,35.8377,35.6598,35.6796,113154.0
2024-11-13 09:50:00,36.1,36.16,36.0,36.15,157542.0,35.6895,35.7488,35.5906,35.7389,157542.0
2024-11-13 10:00:00,36.15,36.15,35.93,36.01,185381.0,35.7389,35.7389,35.5214,35.6005,185381.0
2024-11-13 10:10:00,36.01,36.06,35.97,36.05,101249.0,35.6005,35.6499,35.5609,35.64,101249.0
2024-11-13 10:20:00,36.06,36.11,36.03,36.09,112898.0,35.6499,35.6993,35.6203,35.6796,112898.0
2024-11-13 10:30:00,36.09,36.24,36.08,36.23,219474.0,35.6796,35.8279,35.6697,35.818,219474.0
2024-11-13 10:40:00,36.23,36.39,36.22,36.39,221815.0,35.818,35.9762,35.8081,35.9762,221815.0
2024-11-13 10:50:00,36.39,36.43,36.23,36.25,230874.0,35.9762,36.0157,35.818,35.8377,230874.0
2024-11-13 11:00:00,36.24,36.33,36.22,36.26,124009.0,35.8279,35.9168,35.8081,35.8476,124009.0
2024-11-13 11:10:00,36.26,36.26,36.17,36.17,88112.0,35.8476,35.8476,35.7587,35.7587,88112.0
2024-11-13 11:20:00,36.17,36.22,36.16,36.22,124109.0,35.7587,35.8081,35.7488,35.8081,124109.0
2024-11-13 11:30:00,36.22,36.22,36.17,36.2,56857.0,35.8081,35.8081,35.7587,35.7883,56857.0
2024-11-13 11:40:00,36.2,36.23,36.16,36.18,60930.0,35.7883,35.818,35.7488,35.7685,60930.0
2024-11-13 11:50:00,36.19,36.21,36.18,36.2,48691.0,35.7784,35.7982,35.7685,35.7883,48691.0
2024-11-13 12:00:00,36.2,36.21,36.17,36.2,72378.0,35.7883,35.7982,35.7587,35.7883,72378.0
2024-11-13 12:10:00,36.2,36.21,36.16,36.2,167573.0,35.7883,35.7982,35.7488,35.7883,167573.0
2024-11-13 12:20:00,36.2,36.2,36.09,36.12,92813.0,35.7883,35.7883,35.6796,35.7092,92813.0
2024-11-13 12:30:00,36.12,36.23,36.11,36.21,93324.0,35.7092,35.818,35.6993,35.7982,93324.0
2024-11-13 12:40:00,36.22,36.39,36.21,36.36,238686.0,35.8081,35.9762,35.7982,35.9465,238686.0
2024-11-13 12:50:00,36.36,36.4,36.33,36.4,107395.0,35.9465,35.986,35.9168,35.986,107395.0
2024-11-13 13:00:00,36.4,36.4,36.29,36.3,125538.0,35.986,35.986,35.8773,35.8872,125538.0
2024-11-13 13:10:00,36.29,36.38,36.26,36.33,185430.0,35.8773,35.9663,35.8476,35.9168,185430.0
2024-11-13 13:20:00,36.34,36.34,36.28,36.3,50598.0,35.9267,35.9267,35.8674,35.8872,50598.0
2024-11-13 13:30:00,36.3,36.34,36.29,36.3,47994.0,35.8872,35.9267,35.8773,35.8872,47994.0
2024-11-13 13:40:00,36.31,36.37,36.3,36.35,80944.0,35.8971,35.9564,35.8872,35.9366,80944.0
2024-11-13 13:50:00,36.34,36.35,36.29,36.31,70537.0,35.9267,35.9366,35.8773,35.8971,70537.0
2024-11-13 14:00:00,36.31,36.37,36.3,36.32,152165.0,35.8971,35.9564,35.8872,35.907,152165.0
2024-11-13 14:10:00,36.31,36.42,36.29,36.4,164752.0,35.8971,36.0058,35.8773,35.986,164752.0
2024-11-13 14:20:00,36.39,36.43,36.38,36.42,79499.0,35.9762,36.0157,35.9663,36.0058,79499.0
2024-11-13 14:30:00,36.43,36.46,36.41,36.43,168511.0,36.0157,36.0454,35.9959,36.0157,168511.0
2024-11-13 14:40:00,36.43,36.46,36.4,36.43,105028.0,36.0157,36.0454,35.986,36.0157,105028.0
2024-11-13 14:50:00,36.43,36.46,36.41,36.45,204393.0,36.0157,36.0454,35.9959,36.0355,204393.0
2024-11-13 15:00:00,36.45,36.46,36.37,36.41,109740.0,36.0355,36.0454,35.9564,35.9959,109740.0
2024-11-13 15:10:00,36.4,36.45,36.38,36.4,151626.0,35.986,36.0355,35.9663,35.986,151626.0
2024-11-13 15:20:00,36.4,36.45,36.4,36.45,88624.0,35.986,36.0355,35.986,36.0355,88624.0
2024-11-13 15:30:00,36.45,36.48,36.4,36.44,121726.0,36.0355,36.0651,35.986,36.0256,121726.0
2024-11-13 15:40:00,36.45,36.53,36.44,36.52,181572.0,36.0355,36.1146,36.0256,36.1047,181572.0
2024-11-13 15:50:00,36.52,36.53,36.44,36.48,820344.0,36.1047,36.1146,36.0256,36.0651,820344.0
2024-11-14 09:30:00,36.32,36.45,36.26,36.27,254103.0,35.907,36.0355,35.8476,35.8575,254103.0
2024-11-14 09:40:00,36.27,36.35,36.2,36.27,215033.0,35.8575,35.9366,35.7883,35.8575,215033.0
2024-11-14 09:50:00,36.28,36.29,36.03,36.09,419311.0,35.8674,35.8773,35.6203,35.6796,419311.0
2024-11-14 10:00:00,36.09,36.1,35.95,35.96,205138.0,35.6796,35.6895,35.5412,35.551,205138.0
2024-11-14 10:10:00,35.97,36.01,35.89,35.93,256434.0,35.5609,35.6005,35.4818,35.5214,256434.0
2024-11-14 10:20:00,35.92,35.94,35.78,35.86,399456.0,35.5115,35.5313,35.3731,35.4522,399456.0
2024-11-14 10:30:00,35.87,35.98,35.85,35.97,362667.0,35.4621,35.5708,35.4423,35.5609,362667.0
2024-11-14 10:40:00,35.97,36.01,35.87,35.88,151427.0,35.5609,35.6005,35.4621,35.472,151427.0
2024-11-14 10:50:00,35.89,36.02,35.87,35.98,141335.0,35.4818,35.6104,35.4621,35.5708,141335.0
2024-11-14 11:00:00,35.98,36.0,35.93,35.96,191970.0,35.5708,35.5906,35.5214,35.551,191970.0
2024-11-14 11:10:00,35.97,35.98,35.91,35.93,167416.0,35.5609,35.5708,35.5016,35.5214,167416.0
2024-11-14 11:20:00,35.94,35.95,35.82,35.84,346236.0,35.5313,35.5412,35.4126,35.4324,346236.0
2024-11-14 11:30:00,35.83,35.87,35.78,35.82,92802.0,35.4225,35.4621,35.3731,35.4126,92802.0
2024-11-14 11:40:00,35.83,35.89,35.73,35.73,129661.0,35.4225,35.4818,35.3237,35.3237,129661.0
2024-11-14 11:50:00,35.73,35.77,35.63,35.65,272064.0,35.3237,35.3632,35.2248,35.2446,272064.0
2024-11-14 12:00:00,35.64,35.7,35.62,35.64,98429.0,35.2347,35.294,35.2149,35.2347,98429.0
2024-11-14 12:10:00,35.64,35.67,35.57,35.6,129325.0,35.2347,35.2643,35.1655,35.1951,129325.0
2024-11-14 12:20:00,35.59,35.6,35.53,35.54,144706.0,35.1853,35.1951,35.1259,35.1358,144706.0
2024-11-14 12:30:00,35.55,35.68,35.52,35.65,127371.0,35.1457,35.2742,35.1161,35.2446,127371.0
2024-11-14 12:40:00,35.64,35.66,35.54,35.59,144329.0,35.2347,35.2545,35.1358,35.1853,144329.0
2024-11-14 12:50:00,35.59,35.71,35.59,35.7,127438.0,35.1853,35.3039,35.1853,35.294,127438.0
2024-11-14 13:00:00,35.7,35.76,35.69,35.73,77522.0,35.294,35.3533,35.2841,35.3237,77522.0
2024-11-14 13:10:00,35.73,35.78,35.7,35.77,133200.0,35.3237,35.3731,35.294,35.3632,133200.0
2024-11-14 13:20:00,35.78,35.8,35.74,35.76,142712.0,35.3731,35.3929,35.3335,35.3533,142712.0
2024-11-14 13:30:00,35.75,35.77,35.68,35.7,123285.0,35.3434,35.3632,35.2742,35.294,123285.0
2024-11-14 13:40:00,35.7,35.72,35.68,35.7,53954.0,35.294,35.3138,35.2742,35.294,53954.0
2024-11-14 13:50:00,35.7,35.7,35.54,35.54,470204.0,35.294,35.294,35.1358,35.1358,470204.0
2024-11-14 14:00:00,35.54,35.68,35.53,35.63,140204.0,35.1358,35.2742,35.1259,35.2248,140204.0
2024-11-14 14:10:00,35.63,35.68,35.63,35.64,95512.0,35.2248,35.2742,35.2248,35.2347,95512.0
2024-11-14 14:20:00,35.64,35.66,35.62,35.65,142010.0,35.2347,35.2545,35.2149,35.2446,142010.0
2024-11-14 14:30:00,35.64,35.68,35.64,35.66,146345.0,35.2347,35.2742,35.2347,35.2545,146345.0
2024-11-14 14:40:00,35.66,35.68,35.64,35.65,130906.0,35.2545,35.2742,35.2347,35.2446,130906.0
2024-11-14 14:50:00,35.65,35.68,35.62,35.64,145204.0,35.2446,35.2742,35.2149,35.2347,145204.0
2024-11-14 15:00:00,35.64,35.64,35.5,35.51,256479.0,35.2347,35.2347,35.0963,35.1062,256479.0
2024-11-14 15:10:00,35.51,35.62,35.5,35.59,248511.0,35.1062,35.2149,35.0963,35.1853,248511.0
2024-11-14 15:20:00,35.58,35.63,35.56,35.62,161598.0,35.1754,35.2248,35.1556,35.2149,161598.0
2024-11-14 15:30:00,35.62,35.66,35.59,35.66,299092.0,35.2149,35.2545,35.1853,35.2545,299092.0
2024-11-14 15:40:00,35.66,35.7,35.62,35.65,346728.0,35.2545,35.294,35.2149,35.2446,346728.0
2024-11-14 15:50:00,35.65,35.68,35.58,35.64,1900936.0,35.2446,35.2742,35.1754,35.2347,1900936.0
2024-11-15 09:30:00,35.54,35.68,35.46,35.66,680852.0,35.1358,35.2742,35.0567,35.2545,680852.0
2024-11-15 09:40:00,35.67,35.69,35.55,35.61,141975.0,35.2643,35.2841,35.1457,35.205,141975.0
2024-11-15 09:50:00,35.61,35.61,35.45,35.45,103122.0,35.205,35.205,35.0468,35.0468,103122.0
2024-11-15 10:00:00,35.46,35.47,35.28,35.31,198527.0,35.0567,35.0666,34.8788,34.9084,198527.0
2024-11-15 10:10:00,35.32,35.32,35.23,35.26,171366.0,34.9183,34.9183,34.8293,34.859,171366.0
2024-11-15 10:20:00,35.26,35.26,35.17,35.21,134214.0,34.859,34.859,34.77,34.8096,134214.0
2024-11-15 10:30:00,35.21,35.21,35.13,35.18,120886.0,34.8096,34.8096,34.7305,34.7799,120886.0
2024-11-15 10:40:00,35.18,35.28,35.17,35.2,200744.0,34.7799,34.8788,34.77,34.7997,200744.0
2024-11-15 10:50:00,35.2,35.28,35.19,35.25,155092.0,34.7997,34.8788,34.7898,34.8491,155092.0
2024-11-15 11:00:00,35.26,35.29,35.22,35.27,74981.0,34.859,34.8887,34.8195,34.8689,74981.0
2024-11-15 11:10:00,35.26,35.31,35.22,35.3,98424.0,34.859,34.9084,34.8195,34.8986,98424.0
2024-11-15 11:20:00,35.3,35.31,35.23,35.27,164926.0,34.8986,34.9084,34.8293,34.8689,164926.0
2024-11-15 11:30:00,35.26,35.27,35.15,35.16,61362.0,34.859,34.8689,34.7503,34.7601,61362.0
2024-11-15 11:40:00,35.16,35.23,35.15,35.2,69212.0,34.7601,34.8293,34.7503,34.7997,69212.0
2024-11-15 11:50:00,35.2,35.24,35.19,35.23,91496.0,34.7997,34.8392,34.7898,34.8293,91496.0
2024-11-15 12:00:00,35.23,35.26,35.19,35.24,76399.0,34.8293,34.859,34.7898,34.8392,76399.0
2024-11-15 12:10:00,35.23,35.27,35.17,35.26,86170.0,34.8293,34.8689,34.77,34.859,86170.0
2024-11-15 12:20:00,35.25,35.26,35.21,35.22,46489.0,34.8491,34.859,34.8096,34.8195,46489.0
2024-11-15 12:30:00,35.21,35.22,35.18,35.2,68301.0,34.8096,34.8195,34.7799,34.7997,68301.0
2024-11-15 12:40:00,35.2,35.2,35.1,35.12,47713.0,34.7997,34.7997,34.7008,34.7206,47713.0
2024-11-15 12:50:00,35.12,35.17,35.09,35.15,100552.0,34.7206,34.77,34.6909,34.7503,100552.0
2024-11-15 13:00:00,35.15,35.17,35.07,35.14,137164.0,34.7503,34.77,34.6712,34.7404,137164.0
2024-11-15 13:10:00,35.13,35.17,35.11,35.16,77545.0,34.7305,34.77,34.7107,34.7601,77545.0
2024-11-15 13:20:00,35.16,35.19,35.12,35.13,63523.0,34.7601,34.7898,34.7206,34.7305,63523.0
2024-11-15 13:30:00,35.13,35.14,35.1,35.13,103169.0,34.7305,34.7404,34.7008,34.7305,103169.0
2024-11-15 13:40:00,35.14,35.14,35.04,35.05,111319.0,34.7404,34.7404,34.6415,34.6514,111319.0
2024-11-15 13:50:00,35.05,35.07,35.0,35.04,100417.0,34.6514,34.6712,34.602,34.6415,100417.0
2024-11-15 14:00:00,35.04,35.08,35.03,35.08,83477.0,34.6415,34.6811,34.6316,34.6811,83477.0
2024-11-15 14:10:00,35.07,35.13,35.06,35.09,130321.0,34.6712,34.7305,34.6613,34.6909,130321.0
2024-11-15 14:20:00,35.1,35.13,35.09,35.13,87389.0,34.7008,34.7305,34.6909,34.7305,87389.0
2024-11-15 14:30:00,35.12,35.13,35.09,35.11,131851.0,34.7206,34.7305,34.6909,34.7107,131851.0
2024-11-15 14:40:00,35.11,35.21,35.1,35.16,120922.0,34.7107,34.8096,34.7008,34.7601,120922.0
2024-11-15 14:50:00,35.16,35.17,35.11,35.16,106790.0,34.7601,34.77,34.7107,34.7601,106790.0
2024-11-15 15:00:00,35.16,35.2,35.15,35.16,125534.0,34.7601,34.7997,34.7503,34.7601,125534.0
2024-11-15 15:10:00,35.16,35.2,35.15,35.18,144542.0,34.7601,34.7997,34.7503,34.7799,144542.0
2024-11-15 15:20:00,35.18,35.19,35.15,35.16,132493.0,34.7799,34.7898,34.7503,34.7601,132493.0
2024-11-15 15:30:00,35.16,35.23,35.15,35.21,227330.0,34.7601,34.8293,34.7503,34.8096,227330.0
2024-11-15 15:40:00,35.21,35.23,35.19,35.2,273644.0,34.8096,34.8293,34.7898,34.7997,273644.0
2024-11-15 15:50:00,35.2,35.21,35.11,35.14,1349419.0,34.7997,34.8096,34.7107,34.7404,1349419.0
2024-11-18 09:30:00,35.37,35.47,35.12,35.45,287286.0,34.9678,35.0666,34.7206,35.0468,287286.0
2024-11-18 09:40:00,35.45,35.49,35.36,35.44,117997.0,35.0468,35.0864,34.9579,35.037,117997.0
2024-11-18 09:50:00,35.45,35.45,35.28,35.3,125879.0,35.0468,35.0468,34.8788,34.8986,125879.0
2024-11-18 10:00:00,35.3,35.43,35.28,35.43,92381.0,34.8986,35.0271,34.8788,35.0271,92381.0
2024-11-18 10:10:00,35.43,35.43,35.35,35.36,78380.0,35.0271,35.0271,34.948,34.9579,78380.0
2024-11-18 10:20:00,35.36,35.4,35.32,35.38,69338.0,34.9579,34.9974,34.9183,34.9776,69338.0
2024-11-18 10:30:00,35.37,35.38,35.33,35.37,71386.0,34.9678,34.9776,34.9282,34.9678,71386.0
2024-11-18 10:40:00,35.37,35.44,35.35,35.43,57137.0,34.9678,35.037,34.948,35.0271,57137.0
2024-11-18 10:50:00,35.43,35.44,35.35,35.42,126692.0,35.0271,35.037,34.948,35.0172,126692.0
2024-11-18 11:00:00,35.43,35.46,35.34,35.35,77581.0,35.0271,35.0567,34.9381,34.948,77581.0
2024-11-18 11:10:00,35.35,35.36,35.31,35.35,49707.0,34.948,34.9579,34.9084,34.948,49707.0
2024-11-18 11:20:00,35.36,35.44,35.35,35.4,132263.0,34.9579,35.037,34.948,34.9974,132263.0
2024-11-18 11:30:00,35.41,35.46,35.39,35.43,152137.0,35.0073,35.0567,34.9875,35.0271,152137.0
2024-11-18 11:40:00,35.43,35.43,35.39,35.4,53599.0,35.0271,35.0271,34.9875,34.9974,53599.0
2024-11-18 11:50:00,35.4,35.4,35.35,35.35,50864.0,34.9974,34.9974,34.948,34.948,50864.0
2024-11-18 12:00:00,35.35,35.35,35.3,35.31,51329.0,34.948,34.948,34.8986,34.9084,51329.0
2024-11-18 12:10:00,35.32,35.36,35.31,35.36,62235.0,34.9183,34.9579,34.9084,34.9579,62235.0
2024-11-18 12:20:00,35.36,35.38,35.33,35.33,63873.0,34.9579,34.9776,34.9282,34.9282,63873.0
2024-11-18 12:30:00,35.34,35.36,35.32,35.36,69702.0,34.9381,34.9579,34.9183,34.9579,69702.0
2024-11-18 12:40:00,35.36,35.4,35.35,35.39,60357.0,34.9579,34.9974,34.948,34.9875,60357.0
2024-11-18 12:50:00,35.39,35.43,35.38,35.39,75254.0,34.9875,35.0271,34.9776,34.9875,75254.0
2024-11-18 13:00:00,35.4,35.4,35.31,35.33,81983.0,34.9974,34.9974,34.9084,34.9282,81983.0
2024-11-18 13:10:00,35.34,35.34,35.3,35.3,45310.0,34.9381,34.9381,34.8986,34.8986,45310.0
2024-11-18 13:20:00,35.3,35.31,35.22,35.25,94388.0,34.8986,34.9084,34.8195,34.8491,94388.0
2024-11-18 13:30:00,35.24,35.25,35.22,35.23,34373.0,34.8392,34.8491,34.8195,34.8293,34373.0
2024-11-18 13:40:00,35.23,35.23,35.16,35.17,71030.0,34.8293,34.8293,34.7601,34.77,71030.0
2024-11-18 13:50:00,35.17,35.22,35.16,35.2,86830.0,34.77,34.8195,34.7601,34.7997,86830.0
2024-11-18 14:00:00,35.2,35.21,35.16,35.18,45880.0,34.7997,34.8096,34.7601,34.7799,45880.0
2024-11-18 14:10:00,35.18,35.18,35.15,35.16,84315.0,34.7799,34.7799,34.7503,34.7601,84315.0
2024-11-18 14:20:00,35.16,35.18,35.13,35.15,68622.0,34.7601,34.7799,34.7305,34.7503,68622.0
2024-11-18 14:30:00,35.15,35.15,35.11,35.14,80341.0,34.7503,34.7503,34.7107,34.7404,80341.0
2024-11-18 14:40:00,35.14,35.16,35.13,35.16,68094.0,34.7404,34.7601,34.7305,34.7601,68094.0
2024-11-18 14:50:00,35.16,35.18,35.15,35.16,69146.0,34.7601,34.7799,34.7503,34.7601,69146.0
2024-11-18 15:00:00,35.16,35.18,35.12,35.12,81784.0,34.7601,34.7799,34.7206,34.7206,81784.0
2024-11-18 15:10:00,35.12,35.15,35.06,35.06,134060.0,34.7206,34.7503,34.6613,34.6613,134060.0
2024-11-18 15:20:00,35.07,35.11,35.05,35.09,88963.0,34.6712,34.7107,34.6514,34.6909,88963.0
2024-11-18 15:30:00,35.1,35.1,35.03,35.07,133220.0,34.7008,34.7008,34.6316,34.6712,133220.0
2024-11-18 15:40:00,35.06,35.07,35.02,35.04,160684.0,34.6613,34.6712,34.6217,34.6415,160684.0
2024-11-18 15:50:00,35.04,35.06,34.94,34.98,1001398.0,34.6415,34.6613,34.5426,34.5822,1001398.0
2024-11-19 09:30:00,34.52,34.74,34.5,34.73,192617.0,34.1274,34.3449,34.1077,34.335,192617.0
2024-11-19 09:40:00,34.73,34.78,34.68,34.69,120125.0,34.335,34.3845,34.2856,34.2955,120125.0
2024-11-19 09:50:00,34.68,34.74,34.64,34.73,97949.0,34.2856,34.3449,34.2461,34.335,97949.0
2024-11-19 10:00:00,34.73,34.79,34.67,34.68,243367.0,34.335,34.3944,34.2757,34.2856,243367.0
2024-11-19 10:10:00,34.68,34.76,34.68,34.73,129821.0,34.2856,34.3647,34.2856,34.335,129821.0
2024-11-19 10:20:00,34.73,34.76,34.67,34.75,96187.0,34.335,34.3647,34.2757,34.3548,96187.0
2024-11-19 10:30:00,34.75,34.83,34.73,34.76,239616.0,34.3548,34.4339,34.335,34.3647,239616.0
2024-11-19 10:40:00,34.76,34.76,34.71,34.74,81104.0,34.3647,34.3647,34.3153,34.3449,81104.0
2024-11-19 10:50:00,34.74,34.77,34.68,34.7,58159.0,34.3449,34.3746,34.2856,34.3054,58159.0
2024-11-19 11:00:00,34.7,34.76,34.62,34.75,150487.0,34.3054,34.3647,34.2263,34.3548,150487.0
2024-11-19 11:10:00,34.75,34.76,34.67,34.73,110292.0,34.3548,34.3647,34.2757,34.335,110292.0
2024-11-19 11:20:00,34.73,34.75,34.72,34.75,129416.0,34.335,34.3548,34.3251,34.3548,129416.0
2024-11-19 11:30:00,34.75,34.79,34.72,34.73,124966.0,34.3548,34.3944,34.3251,34.335,124966.0
2024-11-19 11:40:00,34.73,34.74,34.69,34.7,75472.0,34.335,34.3449,34.2955,34.3054,75472.0
2024-11-19 11:50:00,34.7,34.72,34.66,34.7,66264.0,34.3054,34.3251,34.2658,34.3054,66264.0
2024-11-19 12:00:00,34.7,34.72,34.69,34.72,36320.0,34.3054,34.3251,34.2955,34.3251,36320.0
2024-11-19 12:10:00,34.72,34.73,34.69,34.72,83582.0,34.3251,34.335,34.2955,34.3251,83582.0
2024-11-19 12:20:00,34.73,34.77,34.72,34.77,183148.0,34.335,34.3746,34.3251,34.3746,183148.0
2024-11-19 12:30:00,34.76,34.79,34.76,34.79,180001.0,34.3647,34.3944,34.3647,34.3944,180001.0
2024-11-19 12:40:00,34.78,34.79,34.75,34.77,157042.0,34.3845,34.3944,34.3548,34.3746,157042.0
2024-11-19 12:50:00,34.77,34.79,34.76,34.78,60833.0,34.3746,34.3944,34.3647,34.3845,60833.0
2024-11-19 13:00:00,34.77,34.81,34.76,34.79,78638.0,34.3746,34.4141,34.3647,34.3944,78638.0
2024-11-19 13:10:00,34.79,34.84,34.77,34.81,71127.0,34.3944,34.4438,34.3746,34.4141,71127.0
2024-11-19 13:20:00,34.81,34.82,34.74,34.75,121725.0,34.4141,34.424,34.3449,34.3548,121725.0
2024-11-19 13:30:00,34.75,34.78,34.71,34.77,150461.0,34.3548,34.3845,34.3153,34.3746,150461.0
2024-11-19 13:40:00,34.78,34.84,34.76,34.84,115997.0,34.3845,34.4438,34.3647,34.4438,115997.0
2024-11-19 13:50:00,34.83,34.88,34.83,34.88,84376.0,34.4339,34.4833,34.4339,34.4833,84376.0
2024-11-19 14:00:00,34.88,34.88,34.81,34.84,123018.0,34.4833,34.4833,34.4141,34.4438,123018.0
2024-11-19 14:10:00,34.84,34.85,34.81,34.81,71112.0,34.4438,34.4537,34.4141,34.4141,71112.0
2024-11-19 14:20:00,34.81,34.88,34.81,34.82,138735.0,34.4141,34.4833,34.4141,34.424,138735.0
2024-11-19 14:30:00,34.83,34.84,34.73,34.75,93847.0,34.4339,34.4438,34.335,34.3548,93847.0
2024-11-19 14:40:00,34.75,34.76,34.72,34.72,93978.0,34.3548,34.3647,34.3251,34.3251,93978.0
2024-11-19 14:50:00,34.72,34.74,34.69,34.7,73543.0,34.3251,34.3449,34.2955,34.3054,73543.0
2024-11-19 15:00:00,34.69,34.7,34.59,34.62,186768.0,34.2955,34.3054,34.1966,34.2263,186768.0
2024-11-19 15:10:00,34.62,34.67,34.61,34.64,127460.0,34.2263,34.2757,34.2164,34.2461,127460.0
2024-11-19 15:20:00,34.65,34.69,34.64,34.69,174418.0,34.2559,34.2955,34.2461,34.2955,174418.0
2024-11-19 15:30:00,34.69,34.69,34.62,34.66,197612.0,34.2955,34.2955,34.2263,34.2658,197612.0
2024-11-19 15:40:00,34.67,34.69,34.58,34.6,299004.0,34.2757,34.2955,34.1867,34.2065,299004.0
2024-11-19 15:50:00,34.59,34.63,34.51,34.59,1426315.0,34.1966,34.2362,34.1175,34.1966,1426315.0
2024-11-20 09:30:00,34.74,34.78,34.58,34.59,219885.0,34.3449,34.3845,34.1867,34.1966,219885.0
2024-11-20 09:40:00,34.59,34.66,34.53,34.64,62481.0,34.1966,34.2658,34.1373,34.2461,62481.0
2024-11-20 09:50:00,34.63,34.63,34.55,34.55,76599.0,34.2362,34.2362,34.1571,34.1571,76599.0
2024-11-20 10:00:00,34.57,34.57,34.5,34.52,146667.0,34.1769,34.1769,34.1077,34.1274,146667.0
2024-11-20 10:10:00,34.53,34.63,34.48,34.63,99778.0,34.1373,34.2362,34.0879,34.2362,99778.0
2024-11-20 10:20:00,34.63,34.71,34.6,34.7,80602.0,34.2362,34.3153,34.2065,34.3054,80602.0
2024-11-20 10:30:00,34.7,34.71,34.63,34.69,72578.0,34.3054,34.3153,34.2362,34.2955,72578.0
2024-11-20 10:40:00,34.69,34.7,34.63,34.64,73966.0,34.2955,34.3054,34.2362,34.2461,73966.0
2024-11-20 10:50:00,34.64,34.69,34.63,34.69,51159.0,34.2461,34.2955,34.2362,34.2955,51159.0
2024-11-20 11:00:00,34.69,34.69,34.56,34.56,237284.0,34.2955,34.2955,34.167,34.167,237284.0
2024-11-20 11:10:00,34.56,34.59,34.51,34.57,71655.0,34.167,34.1966,34.1175,34.1769,71655.0
2024-11-20 11:20:00,34.57,34.57,34.44,34.46,178947.0,34.1769,34.1769,34.0483,34.0681,178947.0
2024-11-20 11:30:00,34.46,34.49,34.43,34.48,243552.0,34.0681,34.0978,34.0384,34.0879,243552.0
2024-11-20 11:40:00,34.48,34.56,34.47,34.55,73246.0,34.0879,34.167,34.078,34.1571,73246.0
2024-11-20 11:50:00,34.56,34.59,34.56,34.58,49712.0,34.167,34.1966,34.167,34.1867,49712.0
2024-11-20 12:00:00,34.58,34.58,34.5,34.53,72673.0,34.1867,34.1867,34.1077,34.1373,72673.0
2024-11-20 12:10:00,34.54,34.57,34.48,34.48,74168.0,34.1472,34.1769,34.0879,34.0879,74168.0
2024-11-20 12:20:00,34.49,34.52,34.45,34.51,61924.0,34.0978,34.1274,34.0582,34.1175,61924.0
2024-11-20 12:30:00,34.51,34.55,34.5,34.55,47284.0,34.1175,34.1571,34.1077,34.1571,47284.0
2024-11-20 12:40:00,34.55,34.58,34.54,34.57,41281.0,34.1571,34.1867,34.1472,34.1769,41281.0
2024-11-20 12:50:00,34.58,34.58,34.48,34.51,49014.0,34.1867,34.1867,34.0879,34.1175,49014.0
2024-11-20 13:00:00,34.51,34.52,34.5,34.51,26640.0,34.1175,34.1274,34.1077,34.1175,26640.0
2024-11-20 13:10:00,34.51,34.51,34.47,34.47,60077.0,34.1175,34.1175,34.078,34.078,60077.0
2024-11-20 13:20:00,34.48,34.54,34.47,34.54,70597.0,34.0879,34.1472,34.078,34.1472,70597.0
2024-11-20 13:30:00,34.54,34.54,34.47,34.48,45768.0,34.1472,34.1472,34.078,34.0879,45768.0
2024-11-20 13:40:00,34.48,34.48,34.42,34.43,70041.0,34.0879,34.0879,34.0286,34.0384,70041.0
2024-11-20 13:50:00,34.43,34.48,34.41,34.48,137930.0,34.0384,34.0879,34.0187,34.0879,137930.0
2024-11-20 14:00:00,34.47,34.5,34.46,34.5,74133.0,34.078,34.1077,34.0681,34.1077,74133.0
2024-11-20 14:10:00,34.5,34.51,34.49,34.51,74263.0,34.1077,34.1175,34.0978,34.1175,74263.0
2024-11-20 14:20:00,34.51,34.54,34.49,34.54,100030.0,34.1175,34.1472,34.0978,34.1472,100030.0
2024-11-20 14:30:00,34.54,34.6,34.53,34.59,154011.0,34.1472,34.2065,34.1373,34.1966,154011.0
2024-11-20 14:40:00,34.59,34.66,34.58,34.66,107217.0,34.1966,34.2658,34.1867,34.2658,107217.0
2024-11-20 14:50:00,34.66,34.66,34.61,34.62,58273.0,34.2658,34.2658,34.2164,34.2263,58273.0
2024-11-20 15:00:00,34.62,34.62,34.57,34.59,47643.0,34.2263,34.2263,34.1769,34.1966,47643.0
2024-11-20 15:10:00,34.59,34.59,34.56,34.56,95043.0,34.1966,34.1966,34.167,34.167,95043.0
2024-11-20 15:20:00,34.56,34.6,34.55,34.59,69686.0,34.167,34.2065,34.1571,34.1966,69686.0
2024-11-20 15:30:00,34.59,34.65,34.58,34.61,177650.0,34.1966,34.2559,34.1867,34.2164,177650.0
2024-11-20 15:40:00,34.62,34.64,34.57,34.63,177793.0,34.2263,34.2461,34.1769,34.2362,177793.0
2024-11-20 15:50:00,34.63,34.71,34.55,34.58,713489.0,34.2362,34.3153,34.1571,34.1867,713489.0
2024-11-21 09:30:00,34.67,34.8,34.6,34.66,401347.0,34.2757,34.4042,34.2065,34.2658,401347.0
2024-11-21 09:40:00,34.66,34.83,34.6,34.82,101209.0,34.2658,34.4339,34.2065,34.424,101209.0
2024-11-21 09:50:00,34.83,34.84,34.7,34.74,74357.0,34.4339,34.4438,34.3054,34.3449,74357.0
2024-11-21 10:00:00,34.74,34.87,34.72,34.86,201358.0,34.3449,34.4734,34.3251,34.4636,201358.0
2024-11-21 10:10:00,34.86,34.91,34.82,34.9,77741.0,34.4636,34.513,34.424,34.5031,77741.0
2024-11-21 10:20:00,34.9,34.93,34.82,34.82,62656.0,34.5031,34.5328,34.424,34.424,62656.0
2024-11-21 10:30:00,34.83,34.87,34.76,34.85,41845.0,34.4339,34.4734,34.3647,34.4537,41845.0
2024-11-21 10:40:00,34.85,34.95,34.85,34.93,85928.0,34.4537,34.5525,34.4537,34.5328,85928.0
2024-11-21 10:50:00,34.92,34.99,34.9,34.94,48865.0,34.5229,34.5921,34.5031,34.5426,48865.0
2024-11-21 11:00:00,34.95,34.97,34.93,34.94,59697.0,34.5525,34.5723,34.5328,34.5426,59697.0
2024-11-21 11:10:00,34.94,34.99,34.92,34.98,56979.0,34.5426,34.5921,34.5229,34.5822,56979.0
2024-11-21 11:20:00,34.98,35.04,34.97,35.02,124393.0,34.5822,34.6415,34.5723,34.6217,124393.0
2024-11-21 11:30:00,35.02,35.09,35.01,35.03,84225.0,34.6217,34.6909,34.6119,34.6316,84225.0
2024-11-21 11:40:00,35.03,35.04,34.99,34.99,36793.0,34.6316,34.6415,34.5921,34.5921,36793.0
2024-11-21 11:50:00,35.0,35.02,34.96,34.98,75284.0,34.602,34.6217,34.5624,34.5822,75284.0
2024-11-21 12:00:00,34.97,34.98,34.92,34.95,34057.0,34.5723,34.5822,34.5229,34.5525,34057.0
2024-11-21 12:10:00,34.95,34.96,34.91,34.94,26645.0,34.5525,34.5624,34.513,34.5426,26645.0
2024-11-21 12:20:00,34.95,35.02,34.94,35.0,52543.0,34.5525,34.6217,34.5426,34.602,52543.0
2024-11-21 12:30:00,35.01,35.03,34.99,35.02,27829.0,34.6119,34.6316,34.5921,34.6217,27829.0
2024-11-21 12:40:00,35.02,35.09,35.01,35.09,70455.0,34.6217,34.6909,34.6119,34.6909,70455.0
2024-11-21 12:50:00,35.09,35.11,35.06,35.09,53181.0,34.6909,34.7107,34.6613,34.6909,53181.0
2024-11-21 13:00:00,35.1,35.15,35.09,35.12,69391.0,34.7008,34.7503,34.6909,34.7206,69391.0
2024-11-21 13:10:00,35.13,35.16,35.1,35.13,122759.0,34.7305,34.7601,34.7008,34.7305,122759.0
2024-11-21 13:20:00,35.12,35.21,35.12,35.21,83732.0,34.7206,34.8096,34.7206,34.8096,83732.0
2024-11-21 13:30:00,35.2,35.26,35.2,35.26,146775.0,34.7997,34.859,34.7997,34.859,146775.0
2024-11-21 13:40:00,35.26,35.26,35.21,35.22,63066.0,34.859,34.859,34.8096,34.8195,63066.0
2024-11-21 13:50:00,35.22,35.25,35.21,35.22,70796.0,34.8195,34.8491,34.8096,34.8195,70796.0
2024-11-21 14:00:00,35.23,35.25,35.2,35.2,59626.0,34.8293,34.8491,34.7997,34.7997,59626.0
2024-11-21 14:10:00,35.2,35.28,35.19,35.25,77965.0,34.7997,34.8788,34.7898,34.8491,77965.0
2024-11-21 14:20:00,35.25,35.3,35.24,35.28,109533.0,34.8491,34.8986,34.8392,34.8788,109533.0
2024-11-21 14:30:00,35.28,35.28,35.21,35.23,60609.0,34.8788,34.8788,34.8096,34.8293,60609.0
2024-11-21 14:40:00,35.23,35.24,35.17,35.19,78491.0,34.8293,34.8392,34.77,34.7898,78491.0
2024-11-21 14:50:00,35.19,35.26,35.17,35.25,119050.0,34.7898,34.859,34.77,34.8491,119050.0
2024-11-21 15:00:00,35.25,35.29,35.2,35.29,132753.0,34.8491,34.8887,34.7997,34.8887,132753.0
2024-11-21 15:10:00,35.29,35.32,35.25,35.25,136647.0,34.8887,34.9183,34.8491,34.8491,136647.0
2024-11-21 15:20:00,35.26,35.31,35.25,35.29,67432.0,34.859,34.9084,34.8491,34.8887,67432.0
2024-11-21 15:30:00,35.29,35.31,35.24,35.27,90874.0,34.8887,34.9084,34.8392,34.8689,90874.0
2024-11-21 15:40:00,35.27,35.29,35.2,35.27,210422.0,34.8689,34.8887,34.7997,34.8689,210422.0
2024-11-21 15:50:00,35.27,35.36,35.24,35.34,945007.0,34.8689,34.9579,34.8392,34.9381,945007.0
2024-11-22 09:30:00,35.4,35.53,35.37,35.45,214428.0,34.9974,35.1259,34.9678,35.0468,214428.0
2024-11-22 09:40:00,35.45,35.65,35.43,35.63,156601.0,35.0468,35.2446,35.0271,35.2248,156601.0
2024-11-22 09:50:00,35.66,35.67,35.5,35.66,201023.0,35.2545,35.2643,35.0963,35.2545,201023.0
2024-11-22 10:00:00,35.65,35.7,35.56,35.61,114106.0,35.2446,35.294,35.1556,35.205,114106.0
2024-11-22 10:10:00,35.6,35.74,35.57,35.69,196334.0,35.1951,35.3335,35.1655,35.2841,196334.0
2024-11-22 10:20:00,35.69,35.73,35.65,35.67,169273.0,35.2841,35.3237,35.2446,35.2643,169273.0
2024-11-22 10:30:00,35.67,35.71,35.61,35.68,147922.0,35.2643,35.3039,35.205,35.2742,147922.0
2024-11-22 10:40:00,35.68,35.72,35.65,35.66,84232.0,35.2742,35.3138,35.2446,35.2545,84232.0
2024-11-22 10:50:00,35.66,35.73,35.66,35.7,70846.0,35.2545,35.3237,35.2545,35.294,70846.0
2024-11-22 11:00:00,35.7,35.73,35.67,35.67,171180.0,35.294,35.3237,35.2643,35.2643,171180.0
2024-11-22 11:10:00,35.66,35.69,35.59,35.62,103385.0,35.2545,35.2841,35.1853,35.2149,103385.0
2024-11-22 11:20:00,35.62,35.66,35.58,35.64,160768.0,35.2149,35.2545,35.1754,35.2347,160768.0
2024-11-22 11:30:00,35.63,35.69,35.6,35.69,59126.0,35.2248,35.2841,35.1951,35.2841,59126.0
2024-11-22 11:40:00,35.68,35.73,35.68,35.73,55797.0,35.2742,35.3237,35.2742,35.3237,55797.0
2024-11-22 11:50:00,35.73,35.79,35.71,35.77,69059.0,35.3237,35.383,35.3039,35.3632,69059.0
2024-11-22 12:00:00,35.77,35.83,35.75,35.8,74507.0,35.3632,35.4225,35.3434,35.3929,74507.0
2024-11-22 12:10:00,35.8,35.83,35.79,35.8,74967.0,35.3929,35.4225,35.383,35.3929,74967.0
2024-11-22 12:20:00,35.79,35.85,35.79,35.82,51441.0,35.383,35.4423,35.383,35.4126,51441.0
2024-11-22 12:30:00,35.83,35.84,35.79,35.81,195813.0,35.4225,35.4324,35.383,35.4028,195813.0
2024-11-22 12:40:00,35.82,35.86,35.8,35.84,89269.0,35.4126,35.4522,35.3929,35.4324,89269.0
2024-11-22 12:50:00,35.84,35.89,35.83,35.89,86864.0,35.4324,35.4818,35.4225,35.4818,86864.0
2024-11-22 13:00:00,35.89,35.91,35.83,35.86,94971.0,35.4818,35.5016,35.4225,35.4522,94971.0
2024-11-22 13:10:00,35.86,35.88,35.83,35.85,105054.0,35.4522,35.472,35.4225,35.4423,105054.0
2024-11-22 13:20:00,35.85,35.88,35.84,35.84,60099.0,35.4423,35.472,35.4324,35.4324,60099.0
2024-11-22 13:30:00,35.84,35.88,35.82,35.83,93169.0,35.4324,35.472,35.4126,35.4225,93169.0
2024-11-22 13:40:00,35.82,35.83,35.79,35.8,96541.0,35.4126,35.4225,35.383,35.3929,96541.0
2024-11-22 13:50:00,35.8,35.8,35.73,35.75,125768.0,35.3929,35.3929,35.3237,35.3434,125768.0
2024-11-22 14:00:00,35.75,35.77,35.74,35.75,61679.0,35.3434,35.3632,35.3335,35.3434,61679.0
2024-11-22 14:10:00,35.75,35.75,35.69,35.73,153225.0,35.3434,35.3434,35.2841,35.3237,153225.0
2024-11-22 14:20:00,35.73,35.78,35.72,35.76,112303.0,35.3237,35.3731,35.3138,35.3533,112303.0
2024-11-22 14:30:00,35.76,35.79,35.75,35.79,47412.0,35.3533,35.383,35.3434,35.383,47412.0
2024-11-22 14:40:00,35.79,35.81,35.78,35.8,85556.0,35.383,35.4028,35.3731,35.3929,85556.0
2024-11-22 14:50:00,35.8,35.85,35.75,35.76,208479.0,35.3929,35.4423,35.3434,35.3533,208479.0
2024-11-22 15:00:00,35.76,35.76,35.63,35.72,276279.0,35.3533,35.3533,35.2248,35.3138,276279.0
2024-11-22 15:10:00,35.73,35.74,35.71,35.73,75234.0,35.3237,35.3335,35.3039,35.3237,75234.0
2024-11-22 15:20:00,35.73,35.76,35.72,35.76,117630.0,35.3237,35.3533,35.3138,35.3533,117630.0
2024-11-22 15:30:00,35.76,35.79,35.68,35.69,193806.0,35.3533,35.383,35.2742,35.2841,193806.0
2024-11-22 15:40:00,35.69,35.73,35.67,35.73,275717.0,35.2841,35.3237,35.2643,35.3237,275717.0
2024-11-22 15:50:00,35.72,35.83,35.69,35.79,1341176.0,35.3138,35.4225,35.2841,35.383,1341176.0
2024-11-25 09:30:00,36.02,36.4,35.97,36.3,414347.0,35.6104,35.986,35.5609,35.8872,414347.0
2024-11-25 09:40:00,36.3,36.4,36.24,36.34,159102.0,35.8872,35.986,35.8279,35.9267,159102.0
2024-11-25 09:50:00,36.35,36.42,36.27,36.32,205389.0,35.9366,36.0058,35.8575,35.907,205389.0
2024-11-25 10:00:00,36.33,36.36,36.25,36.3,186348.0,35.9168,35.9465,35.8377,35.8872,186348.0
2024-11-25 10:10:00,36.31,36.39,36.26,36.37,231750.0,35.8971,35.9762,35.8476,35.9564,231750.0
2024-11-25 10:20:00,36.37,36.42,36.29,36.41,127372.0,35.9564,36.0058,35.8773,35.9959,127372.0
2024-11-25 10:30:00,36.41,36.42,36.26,36.28,198882.0,35.9959,36.0058,35.8476,35.8674,198882.0
2024-11-25 10:40:00,36.28,36.37,36.28,36.36,78034.0,35.8674,35.9564,35.8674,35.9465,78034.0
2024-11-25 10:50:00,36.35,36.38,36.27,36.37,171354.0,35.9366,35.9663,35.8575,35.9564,171354.0
2024-11-25 11:00:00,36.37,36.4,36.33,36.34,111336.0,35.9564,35.986,35.9168,35.9267,111336.0
2024-11-25 11:10:00,36.34,36.41,36.33,36.41,175913.0,35.9267,35.9959,35.9168,35.9959,175913.0
2024-11-25 11:20:00,36.41,36.43,36.38,36.41,79033.0,35.9959,36.0157,35.9663,35.9959,79033.0
2024-11-25 11:30:00,36.41,36.45,36.39,36.43,106201.0,35.9959,36.0355,35.9762,36.0157,106201.0
2024-11-25 11:40:00,36.43,36.45,36.39,36.4,44054.0,36.0157,36.0355,35.9762,35.986,44054.0
2024-11-25 11:50:00,36.41,36.45,36.39,36.45,120828.0,35.9959,36.0355,35.9762,36.0355,120828.0
2024-11-25 12:00:00,36.45,36.52,36.43,36.45,91882.0,36.0355,36.1047,36.0157,36.0355,91882.0
2024-11-25 12:10:00,36.46,36.46,36.37,36.38,186304.0,36.0454,36.0454,35.9564,35.9663,186304.0
2024-11-25 12:20:00,36.37,36.4,36.34,36.38,109923.0,35.9564,35.986,35.9267,35.9663,109923.0
2024-11-25 12:30:00,36.38,36.44,36.37,36.42,119116.0,35.9663,36.0256,35.9564,36.0058,119116.0
2024-11-25 12:40:00,36.43,36.43,36.38,36.4,73903.0,36.0157,36.0157,35.9663,35.986,73903.0
2024-11-25 12:50:00,36.4,36.48,36.39,36.47,98313.0,35.986,36.0651,35.9762,36.0552,98313.0
2024-11-25 13:00:00,36.47,36.56,36.46,36.56,53707.0,36.0552,36.1442,36.0454,36.1442,53707.0
2024-11-25 13:10:00,36.56,36.61,36.54,36.58,113841.0,36.1442,36.1937,36.1245,36.164,113841.0
2024-11-25 13:20:00,36.58,36.6,36.55,36.59,85744.0,36.164,36.1838,36.1343,36.1739,85744.0
2024-11-25 13:30:00,36.59,36.66,36.58,36.66,86562.0,36.1739,36.2431,36.164,36.2431,86562.0
2024-11-25 13:40:00,36.65,36.69,36.61,36.66,115465.0,36.2332,36.2727,36.1937,36.2431,115465.0
2024-11-25 13:50:00,36.67,36.72,36.66,36.7,174230.0,36.253,36.3024,36.2431,36.2826,174230.0
2024-11-25 14:00:00,36.7,36.72,36.66,36.68,65500.0,36.2826,36.3024,36.2431,36.2629,65500.0
2024-11-25 14:10:00,36.67,36.67,36.63,36.63,96796.0,36.253,36.253,36.2134,36.2134,96796.0
2024-11-25 14:20:00,36.63,36.66,36.6,36.63,155604.0,36.2134,36.2431,36.1838,36.2134,155604.0
2024-11-25 14:30:00,36.63,36.67,36.62,36.64,128877.0,36.2134,36.253,36.2035,36.2233,128877.0
2024-11-25 14:40:00,36.64,36.68,36.63,36.66,82113.0,36.2233,36.2629,36.2134,36.2431,82113.0
2024-11-25 14:50:00,36.66,36.69,36.65,36.69,81446.0,36.2431,36.2727,36.2332,36.2727,81446.0
2024-11-25 15:00:00,36.68,36.72,36.63,36.71,230025.0,36.2629,36.3024,36.2134,36.2925,230025.0
2024-11-25 15:10:00,36.7,36.72,36.66,36.68,122718.0,36.2826,36.3024,36.2431,36.2629,122718.0
2024-11-25 15:20:00,36.68,36.7,36.64,36.69,128604.0,36.2629,36.2826,36.2233,36.2727,128604.0
2024-11-25 15:30:00,36.7,36.71,36.68,36.7,343587.0,36.2826,36.2925,36.2629,36.2826,343587.0
2024-11-25 15:40:00,36.7,36.75,36.68,36.68,270031.0,36.2826,36.3321,36.2629,36.2629,270031.0
2024-11-25 15:50:00,36.68,36.7,36.59,36.61,1313462.0,36.2629,36.2826,36.1739,36.1937,1313462.0
2024-11-26 09:30:00,36.47,36.64,36.03,36.15,980874.0,36.0552,36.2233,35.6203,35.7389,980874.0
2024-11-26 09:40:00,36.15,36.24,36.09,36.16,247839.0,35.7389,35.8279,35.6796,35.7488,247839.0
2024-11-26 09:50:00,36.17,36.44,36.15,36.43,209709.0,35.7587,36.0256,35.7389,36.0157,209709.0
2024-11-26 10:00:00,36.43,36.47,36.35,36.44,163031.0,36.0157,36.0552,35.9366,36.0256,163031.0
2024-11-26 10:10:00,36.44,36.63,36.41,36.61,165071.0,36.0256,36.2134,35.9959,36.1937,165071.0
2024-11-26 10:20:00,36.61,36.67,36.55,36.66,173272.0,36.1937,36.253,36.1343,36.2431,173272.0
2024-11-26 10:30:00,36.66,36.66,36.47,36.48,80942.0,36.2431,36.2431,36.0552,36.0651,80942.0
2024-11-26 10:40:00,36.48,36.6,36.48,36.57,93893.0,36.0651,36.1838,36.0651,36.1541,93893.0
2024-11-26 10:50:00,36.57,36.59,36.52,36.57,75561.0,36.1541,36.1739,36.1047,36.1541,75561.0
2024-11-26 11:00:00,36.57,36.6,36.51,36.52,53710.0,36.1541,36.1838,36.0948,36.1047,53710.0
2024-11-26 11:10:00,36.52,36.57,36.5,36.57,95098.0,36.1047,36.1541,36.0849,36.1541,95098.0
2024-11-26 11:20:00,36.57,36.6,36.54,36.59,61487.0,36.1541,36.1838,36.1245,36.1739,61487.0
2024-11-26 11:30:00,36.59,36.64,36.59,36.63,54652.0,36.1739,36.2233,36.1739,36.2134,54652.0
2024-11-26 11:40:00,36.63,36.68,36.61,36.67,60273.0,36.2134,36.2629,36.1937,36.253,60273.0
2024-11-26 11:50:00,36.68,36.69,36.57,36.58,83384.0,36.2629,36.2727,36.1541,36.164,83384.0
2024-11-26 12:00:00,36.58,36.58,36.51,36.52,100065.0,36.164,36.164,36.0948,36.1047,100065.0
2024-11-26 12:10:00,36.52,36.56,36.48,36.52,90386.0,36.1047,36.1442,36.0651,36.1047,90386.0
2024-11-26 12:20:00,36.52,36.52,36.45,36.45,63416.0,36.1047,36.1047,36.0355,36.0355,63416.0
2024-11-26 12:30:00,36.46,36.55,36.46,36.52,62668.0,36.0454,36.1343,36.0454,36.1047,62668.0
2024-11-26 12:40:00,36.52,36.54,36.49,36.52,47788.0,36.1047,36.1245,36.075,36.1047,47788.0
2024-11-26 12:50:00,36.52,36.61,36.52,36.59,49359.0,36.1047,36.1937,36.1047,36.1739,49359.0
2024-11-26 13:00:00,36.59,36.62,36.57,36.62,54115.0,36.1739,36.2035,36.1541,36.2035,54115.0
2024-11-26 13:10:00,36.61,36.66,36.6,36.66,126522.0,36.1937,36.2431,36.1838,36.2431,126522.0
2024-11-26 13:20:00,36.66,36.67,36.63,36.64,51163.0,36.2431,36.253,36.2134,36.2233,51163.0
2024-11-26 13:30:00,36.65,36.67,36.61,36.62,55949.0,36.2332,36.253,36.1937,36.2035,55949.0
2024-11-26 13:40:00,36.61,36.68,36.61,36.66,109703.0,36.1937,36.2629,36.1937,36.2431,109703.0
2024-11-26 13:50:00,36.66,36.71,36.66,36.7,83808.0,36.2431,36.2925,36.2431,36.2826,83808.0
2024-11-26 14:00:00,36.7,36.78,36.69,36.75,209743.0,36.2826,36.3617,36.2727,36.3321,209743.0
2024-11-26 14:10:00,36.75,36.79,36.68,36.68,258121.0,36.3321,36.3716,36.2629,36.2629,258121.0
2024-11-26 14:20:00,36.68,36.72,36.66,36.7,162815.0,36.2629,36.3024,36.2431,36.2826,162815.0
2024-11-26 14:30:00,36.7,36.72,36.67,36.72,58700.0,36.2826,36.3024,36.253,36.3024,58700.0
2024-11-26 14:40:00,36.72,36.75,36.7,36.74,121015.0,36.3024,36.3321,36.2826,36.3222,121015.0
2024-11-26 14:50:00,36.75,36.79,36.74,36.77,118176.0,36.3321,36.3716,36.3222,36.3518,118176.0
2024-11-26 15:00:00,36.77,36.81,36.76,36.8,145545.0,36.3518,36.3914,36.3419,36.3815,145545.0
2024-11-26 15:10:00,36.8,36.82,36.74,36.77,177349.0,36.3815,36.4013,36.3222,36.3518,177349.0
2024-11-26 15:20:00,36.77,36.77,36.72,36.73,178070.0,36.3518,36.3518,36.3024,36.3123,178070.0
2024-11-26 15:30:00,36.72,36.73,36.67,36.7,142408.0,36.3024,36.3123,36.253,36.2826,142408.0
2024-11-26 15:40:00,36.7,36.75,36.69,36.72,223788.0,36.2826,36.3321,36.2727,36.3024,223788.0
2024-11-26 15:50:00,36.72,36.78,36.66,36.69,973443.0,36.3024,36.3617,36.2431,36.2727,973443.0
2024-11-27 09:30:00,36.76,36.91,36.57,36.68,215699.0,36.3419,36.4902,36.1541,36.2629,215699.0
2024-11-27 09:40:00,36.68,36.75,36.66,36.69,55830.0,36.2629,36.3321,36.2431,36.2727,55830.0
2024-11-27 09:50:00,36.68,36.79,36.61,36.63,106694.0,36.2629,36.3716,36.1937,36.2134,106694.0
2024-11-27 10:00:00,36.63,36.68,36.59,36.64,44426.0,36.2134,36.2629,36.1739,36.2233,44426.0
2024-11-27 10:10:00,36.64,36.65,36.6,36.62,36789.0,36.2233,36.2332,36.1838,36.2035,36789.0
2024-11-27 10:20:00,36.62,36.68,36.59,36.65,35242.0,36.2035,36.2629,36.1739,36.2332,35242.0
2024-11-27 10:30:00,36.66,36.68,36.58,36.59,36941.0,36.2431,36.2629,36.164,36.1739,36941.0
2024-11-27 10:40:00,36.59,36.64,36.54,36.56,32194.0,36.1739,36.2233,36.1245,36.1442,32194.0
2024-11-27 10:50:00,36.56,36.57,36.51,36.55,39420.0,36.1442,36.1541,36.0948,36.1343,39420.0
2024-11-27 11:00:00,36.56,36.63,36.53,36.63,58552.0,36.1442,36.2134,36.1146,36.2134,58552.0
2024-11-27 11:10:00,36.63,36.65,36.6,36.65,44260.0,36.2134,36.2332,36.1838,36.2332,44260.0
2024-11-27 11:20:00,36.65,36.66,36.59,36.59,36039.0,36.2332,36.2431,36.1739,36.1739,36039.0
2024-11-27 11:30:00,36.59,36.63,36.55,36.63,328114.0,36.1739,36.2134,36.1343,36.2134,328114.0
2024-11-27 11:40:00,36.64,36.74,36.62,36.72,170798.0,36.2233,36.3222,36.2035,36.3024,170798.0
2024-11-27 11:50:00,36.71,36.73,36.7,36.7,48805.0,36.2925,36.3123,36.2826,36.2826,48805.0
2024-11-27 12:00:00,36.7,36.74,36.68,36.68,86564.0,36.2826,36.3222,36.2629,36.2629,86564.0
2024-11-27 12:10:00,36.69,36.74,36.68,36.7,71225.0,36.2727,36.3222,36.2629,36.2826,71225.0
2024-11-27 12:20:00,36.71,36.72,36.69,36.7,37293.0,36.2925,36.3024,36.2727,36.2826,37293.0
2024-11-27 12:30:00,36.7,36.71,36.69,36.7,53032.0,36.2826,36.2925,36.2727,36.2826,53032.0
2024-11-27 12:40:00,36.7,36.72,36.68,36.72,56698.0,36.2826,36.3024,36.2629,36.3024,56698.0
2024-11-27 12:50:00,36.72,36.75,36.72,36.75,41015.0,36.3024,36.3321,36.3024,36.3321,41015.0
2024-11-27 13:00:00,36.74,36.75,36.67,36.68,48031.0,36.3222,36.3321,36.253,36.2629,48031.0
2024-11-27 13:10:00,36.68,36.71,36.66,36.7,33382.0,36.2629,36.2925,36.2431,36.2826,33382.0
2024-11-27 13:20:00,36.7,36.7,36.66,36.66,23009.0,36.2826,36.2826,36.2431,36.2431,23009.0
2024-11-27 13:30:00,36.66,36.71,36.65,36.7,72532.0,36.2431,36.2925,36.2332,36.2826,72532.0
2024-11-27 13:40:00,36.7,36.71,36.66,36.66,47930.0,36.2826,36.2925,36.2431,36.2431,47930.0
2024-11-27 13:50:00,36.66,36.67,36.62,36.64,108832.0,36.2431,36.253,36.2035,36.2233,108832.0
2024-11-27 14:00:00,36.64,36.66,36.61,36.61,62250.0,36.2233,36.2431,36.1937,36.1937,62250.0
2024-11-27 14:10:00,36.62,36.66,36.61,36.66,40902.0,36.2035,36.2431,36.1937,36.2431,40902.0
2024-11-27 14:20:00,36.65,36.66,36.63,36.64,52749.0,36.2332,36.2431,36.2134,36.2233,52749.0
2024-11-27 14:30:00,36.64,36.7,36.63,36.69,62188.0,36.2233,36.2826,36.2134,36.2727,62188.0
2024-11-27 14:40:00,36.69,36.7,36.67,36.7,57400.0,36.2727,36.2826,36.253,36.2826,57400.0
2024-11-27 14:50:00,36.7,36.72,36.66,36.69,73211.0,36.2826,36.3024,36.2431,36.2727,73211.0
2024-11-27 15:00:00,36.68,36.69,36.63,36.65,88352.0,36.2629,36.2727,36.2134,36.2332,88352.0
2024-11-27 15:10:00,36.65,36.65,36.59,36.59,67228.0,36.2332,36.2332,36.1739,36.1739,67228.0
2024-11-27 15:20:00,36.59,36.64,36.58,36.64,154938.0,36.1739,36.2233,36.164,36.2233,154938.0
2024-11-27 15:30:00,36.64,36.65,36.6,36.61,101787.0,36.2233,36.2332,36.1838,36.1937,101787.0
2024-11-27 15:40:00,36.61,36.66,36.59,36.63,126532.0,36.1937,36.2431,36.1739,36.2134,126532.0
2024-11-27 15:50:00,36.63,36.65,36.55,36.58,682282.0,36.2134,36.2332,36.1343,36.164,682282.0
2024-11-29 09:30:00,36.46,36.71,36.41,36.7,213505.0,36.1637,36.4117,36.1141,36.4018,213505.0
2024-11-29 09:40:00,36.7,36.76,36.62,36.65,125684.0,36.4018,36.4613,36.3224,36.3522,125684.0
2024-11-29 09:50:00,36.65,36.66,36.5,36.51,64412.0,36.3522,36.3621,36.2034,36.2133,64412.0
2024-11-29 10:00:00,36.51,36.55,36.49,36.5,98985.0,36.2133,36.253,36.1935,36.2034,98985.0
2024-11-29 10:10:00,36.49,36.54,36.49,36.52,91318.0,36.1935,36.2431,36.1935,36.2232,91318.0
2024-11-29 10:20:00,36.52,36.53,36.43,36.45,100419.0,36.2232,36.2331,36.1339,36.1538,100419.0
2024-11-29 10:30:00,36.45,36.47,36.41,36.44,115310.0,36.1538,36.1736,36.1141,36.1439,115310.0
2024-11-29 10:40:00,36.44,36.53,36.41,36.51,180724.0,36.1439,36.2331,36.1141,36.2133,180724.0
2024-11-29 10:50:00,36.52,36.58,36.5,36.57,107095.0,36.2232,36.2827,36.2034,36.2728,107095.0
2024-11-29 11:00:00,36.57,36.63,36.55,36.62,102440.0,36.2728,36.3323,36.253,36.3224,102440.0
2024-11-29 11:10:00,36.63,36.64,36.54,36.54,148420.0,36.3323,36.3422,36.2431,36.2431,148420.0
2024-11-29 11:20:00,36.55,36.63,36.53,36.59,106651.0,36.253,36.3323,36.2331,36.2926,106651.0
2024-11-29 11:30:00,36.59,36.62,36.57,36.59,71416.0,36.2926,36.3224,36.2728,36.2926,71416.0
2024-11-29 11:40:00,36.59,36.62,36.57,36.62,102824.0,36.2926,36.3224,36.2728,36.3224,102824.0
2024-11-29 11:50:00,36.62,36.63,36.61,36.62,103240.0,36.3224,36.3323,36.3125,36.3224,103240.0
2024-11-29 12:00:00,36.62,36.74,36.61,36.73,82265.0,36.3224,36.4414,36.3125,36.4315,82265.0
2024-11-29 12:10:00,36.72,36.73,36.67,36.7,81601.0,36.4216,36.4315,36.372,36.4018,81601.0
2024-11-29 12:20:00,36.7,36.72,36.67,36.68,98190.0,36.4018,36.4216,36.372,36.3819,98190.0
2024-11-29 12:30:00,36.68,36.68,36.63,36.64,83401.0,36.3819,36.3819,36.3323,36.3422,83401.0
2024-11-29 12:40:00,36.64,36.65,36.61,36.63,116102.0,36.3422,36.3522,36.3125,36.3323,116102.0
2024-11-29 12:50:00,36.63,36.66,36.52,36.55,524929.0,36.3323,36.3621,36.2232,36.253,524929.0
2024-12-02 09:30:00,36.51,36.55,36.18,36.27,197212.0,36.2133,36.253,35.886,35.9752,197212.0
2024-12-02 09:40:00,36.27,36.31,36.06,36.07,122156.0,35.9752,36.0149,35.767,35.7769,122156.0
2024-12-02 09:50:00,36.05,36.08,35.99,36.08,85547.0,35.757,35.7868,35.6975,35.7868,85547.0
2024-12-02 10:00:00,36.08,36.09,35.88,35.92,225212.0,35.7868,35.7967,35.5884,35.6281,225212.0
2024-12-02 10:10:00,35.92,35.94,35.84,35.87,85383.0,35.6281,35.6479,35.5487,35.5785,85383.0
2024-12-02 10:20:00,35.87,35.89,35.84,35.85,207699.0,35.5785,35.5983,35.5487,35.5587,207699.0
2024-12-02 10:30:00,35.85,36.05,35.79,36.05,233032.0,35.5587,35.757,35.4991,35.757,233032.0
2024-12-02 10:40:00,36.05,36.09,35.95,36.05,379410.0,35.757,35.7967,35.6578,35.757,379410.0
2024-12-02 10:50:00,36.05,36.09,36.02,36.09,74918.0,35.757,35.7967,35.7273,35.7967,74918.0
2024-12-02 11:00:00,36.08,36.11,36.03,36.11,125747.0,35.7868,35.8165,35.7372,35.8165,125747.0
2024-12-02 11:10:00,36.11,36.15,36.07,36.11,69098.0,35.8165,35.8562,35.7769,35.8165,69098.0
2024-12-02 11:20:00,36.11,36.15,36.11,36.14,66443.0,35.8165,35.8562,35.8165,35.8463,66443.0
2024-12-02 11:30:00,36.15,36.2,36.14,36.2,211307.0,35.8562,35.9058,35.8463,35.9058,211307.0
2024-12-02 11:40:00,36.2,36.25,36.18,36.25,115906.0,35.9058,35.9554,35.886,35.9554,115906.0
2024-12-02 11:50:00,36.25,36.25,36.18,36.2,71335.0,35.9554,35.9554,35.886,35.9058,71335.0
2024-12-02 12:00:00,36.2,36.24,36.2,36.24,54682.0,35.9058,35.9455,35.9058,35.9455,54682.0
2024-12-02 12:10:00,36.24,36.26,36.22,36.25,47323.0,35.9455,35.9653,35.9257,35.9554,47323.0
2024-12-02 12:20:00,36.25,36.31,36.23,36.29,105552.0,35.9554,36.0149,35.9356,35.9951,105552.0
2024-12-02 12:30:00,36.29,36.29,36.23,36.29,92665.0,35.9951,35.9951,35.9356,35.9951,92665.0
2024-12-02 12:40:00,36.29,36.36,36.28,36.34,129323.0,35.9951,36.0645,35.9852,36.0447,129323.0
2024-12-02 12:50:00,36.34,36.35,36.29,36.32,51193.0,36.0447,36.0546,35.9951,36.0248,51193.0
2024-12-02 13:00:00,36.32,36.35,36.31,36.34,51462.0,36.0248,36.0546,36.0149,36.0447,51462.0
2024-12-02 13:10:00,36.34,36.34,36.26,36.27,178921.0,36.0447,36.0447,35.9653,35.9752,178921.0
2024-12-02 13:20:00,36.27,36.32,36.23,36.32,160185.0,35.9752,36.0248,35.9356,36.0248,160185.0
2024-12-02 13:30:00,36.32,36.33,36.29,36.31,108193.0,36.0248,36.0348,35.9951,36.0149,108193.0
2024-12-02 13:40:00,36.3,36.33,36.29,36.33,61610.0,36.005,36.0348,35.9951,36.0348,61610.0
2024-12-02 13:50:00,36.33,36.35,36.31,36.32,62518.0,36.0348,36.0546,36.0149,36.0248,62518.0
2024-12-02 14:00:00,36.32,36.32,36.24,36.25,98822.0,36.0248,36.0248,35.9455,35.9554,98822.0
2024-12-02 14:10:00,36.25,36.29,36.22,36.26,182800.0,35.9554,35.9951,35.9257,35.9653,182800.0
2024-12-02 14:20:00,36.26,36.27,36.23,36.24,171893.0,35.9653,35.9752,35.9356,35.9455,171893.0
2024-12-02 14:30:00,36.24,36.29,36.23,36.29,113121.0,35.9455,35.9951,35.9356,35.9951,113121.0
2024-12-02 14:40:00,36.29,36.32,36.27,36.3,211844.0,35.9951,36.0248,35.9752,36.005,211844.0
2024-12-02 14:50:00,36.3,36.3,36.24,36.25,85657.0,36.005,36.005,35.9455,35.9554,85657.0
2024-12-02 15:00:00,36.25,36.31,36.24,36.31,135433.0,35.9554,36.0149,35.9455,36.0149,135433.0
2024-12-02 15:10:00,36.3,36.33,36.29,36.32,176238.0,36.005,36.0348,35.9951,36.0248,176238.0
2024-12-02 15:20:00,36.32,36.36,36.31,36.34,102482.0,36.0248,36.0645,36.0149,36.0447,102482.0
2024-12-02 15:30:00,36.34,36.35,36.33,36.34,146324.0,36.0447,36.0546,36.0348,36.0447,146324.0
2024-12-02 15:40:00,36.34,36.36,36.27,36.3,419072.0,36.0447,36.0645,35.9752,36.005,419072.0
2024-12-02 15:50:00,36.3,36.39,36.26,36.36,1667695.0,36.005,36.0943,35.9653,36.0645,1667695.0
2024-12-03 09:30:00,36.27,36.5,35.92,35.92,267599.0,35.9752,36.2034,35.6281,35.6281,267599.0
2024-12-03 09:40:00,35.92,36.06,35.87,36.02,335772.0,35.6281,35.767,35.5785,35.7273,335772.0
2024-12-03 09:50:00,36.02,36.09,35.98,36.04,160000.0,35.7273,35.7967,35.6876,35.7471,160000.0
2024-12-03 10:00:00,36.04,36.13,36.03,36.05,164013.0,35.7471,35.8364,35.7372,35.757,164013.0
2024-12-03 10:10:00,36.05,36.09,35.96,36.03,203374.0,35.757,35.7967,35.6678,35.7372,203374.0
2024-12-03 10:20:00,36.02,36.03,35.86,35.87,230096.0,35.7273,35.7372,35.5686,35.5785,230096.0
2024-12-03 10:30:00,35.87,35.94,35.84,35.94,191827.0,35.5785,35.6479,35.5487,35.6479,191827.0
2024-12-03 10:40:00,35.93,35.93,35.88,35.9,154975.0,35.638,35.638,35.5884,35.6083,154975.0
2024-12-03 10:50:00,35.9,35.96,35.89,35.9,150819.0,35.6083,35.6678,35.5983,35.6083,150819.0
2024-12-03 11:00:00,35.9,35.94,35.86,35.86,110381.0,35.6083,35.6479,35.5686,35.5686,110381.0
2024-12-03 11:10:00,35.87,35.9,35.83,35.9,113623.0,35.5785,35.6083,35.5388,35.6083,113623.0
2024-12-03 11:20:00,35.9,35.91,35.85,35.9,110228.0,35.6083,35.6182,35.5587,35.6083,110228.0
2024-12-03 11:30:00,35.9,35.95,35.86,35.94,123896.0,35.6083,35.6578,35.5686,35.6479,123896.0
2024-12-03 11:40:00,35.94,35.94,35.86,35.87,132643.0,35.6479,35.6479,35.5686,35.5785,132643.0
2024-12-03 11:50:00,35.87,35.88,35.81,35.84,123234.0,35.5785,35.5884,35.519,35.5487,123234.0
2024-12-03 12:00:00,35.84,35.96,35.79,35.96,186005.0,35.5487,35.6678,35.4991,35.6678,186005.0
2024-12-03 12:10:00,35.96,35.97,35.92,35.95,80208.0,35.6678,35.6777,35.6281,35.6578,80208.0
2024-12-03 12:20:00,35.95,36.01,35.95,36.01,92894.0,35.6578,35.7174,35.6578,35.7174,92894.0
2024-12-03 12:30:00,36.01,36.06,36.0,36.05,104824.0,35.7174,35.767,35.7074,35.757,104824.0
2024-12-03 12:40:00,36.05,36.07,36.03,36.06,97450.0,35.757,35.7769,35.7372,35.767,97450.0
2024-12-03 12:50:00,36.06,36.08,36.04,36.05,59308.0,35.767,35.7868,35.7471,35.757,59308.0
2024-12-03 13:00:00,36.05,36.06,36.02,36.02,46968.0,35.757,35.767,35.7273,35.7273,46968.0
2024-12-03 13:10:00,36.02,36.05,36.01,36.05,63440.0,35.7273,35.757,35.7174,35.757,63440.0
2024-12-03 13:20:00,36.05,36.05,36.01,36.05,64558.0,35.757,35.757,35.7174,35.757,64558.0
2024-12-03 13:30:00,36.04,36.05,36.0,36.01,66201.0,35.7471,35.757,35.7074,35.7174,66201.0
2024-12-03 13:40:00,36.02,36.02,35.98,35.98,66561.0,35.7273,35.7273,35.6876,35.6876,66561.0
2024-12-03 13:50:00,35.98,36.03,35.96,35.99,138307.0,35.6876,35.7372,35.6678,35.6975,138307.0
2024-12-03 14:00:00,35.98,36.0,35.96,36.0,137738.0,35.6876,35.7074,35.6678,35.7074,137738.0
2024-12-03 14:10:00,36.0,36.01,35.98,35.98,89336.0,35.7074,35.7174,35.6876,35.6876,89336.0
2024-12-03 14:20:00,35.98,36.02,35.93,36.02,157584.0,35.6876,35.7273,35.638,35.7273,157584.0
2024-12-03 14:30:00,36.02,36.02,35.99,36.0,70117.0,35.7273,35.7273,35.6975,35.7074,70117.0
2024-12-03 14:40:00,36.0,36.0,35.97,36.0,85624.0,35.7074,35.7074,35.6777,35.7074,85624.0
2024-12-03 14:50:00,36.0,36.01,35.97,35.98,141563.0,35.7074,35.7174,35.6777,35.6876,141563.0
2024-12-03 15:00:00,35.98,36.01,35.92,36.0,439402.0,35.6876,35.7174,35.6281,35.7074,439402.0
2024-12-03 15:10:00,36.0,36.0,35.91,35.95,131445.0,35.7074,35.7074,35.6182,35.6578,131445.0
2024-12-03 15:20:00,35.95,35.99,35.94,35.98,111862.0,35.6578,35.6975,35.6479,35.6876,111862.0
2024-12-03 15:30:00,35.98,36.02,35.96,36.02,224675.0,35.6876,35.7273,35.6678,35.7273,224675.0
2024-12-03 15:40:00,36.02,36.03,35.98,36.0,338120.0,35.7273,35.7372,35.6876,35.7074,338120.0
2024-12-03 15:50:00,36.0,36.06,35.96,35.99,1305647.0,35.7074,35.767,35.6678,35.6975,1305647.0
2024-12-04 09:30:00,35.95,35.95,35.57,35.61,612898.0,35.6578,35.6578,35.2809,35.3206,612898.0
2024-12-04 09:40:00,35.6,35.83,35.58,35.72,283170.0,35.3107,35.5388,35.2909,35.4297,283170.0
2024-12-04 09:50:00,35.72,35.8,35.67,35.77,277639.0,35.4297,35.5091,35.3801,35.4793,277639.0
2024-12-04 10:00:00,35.78,35.79,35.61,35.66,252489.0,35.4892,35.4991,35.3206,35.3702,252489.0
2024-12-04 10:10:00,35.66,35.7,35.6,35.65,311957.0,35.3702,35.4099,35.3107,35.3603,311957.0
2024-12-04 10:20:00,35.66,35.66,35.58,35.59,287216.0,35.3702,35.3702,35.2909,35.3008,287216.0
2024-12-04 10:30:00,35.59,35.61,35.46,35.47,131864.0,35.3008,35.3206,35.1718,35.1817,131864.0
2024-12-04 10:40:00,35.47,35.49,35.33,35.35,206976.0,35.1817,35.2016,35.0429,35.0627,206976.0
2024-12-04 10:50:00,35.36,35.36,34.95,35.05,725936.0,35.0726,35.0726,34.666,34.7652,725936.0
2024-12-04 11:00:00,35.05,35.07,34.89,35.07,681104.0,34.7652,34.785,34.6065,34.785,681104.0
2024-12-04 11:10:00,35.07,35.09,34.99,35.09,210739.0,34.785,34.8048,34.7057,34.8048,210739.0
2024-12-04 11:20:00,35.09,35.12,34.99,35.02,209648.0,34.8048,34.8346,34.7057,34.7354,209648.0
2024-12-04 11:30:00,35.02,35.15,34.99,35.07,142508.0,34.7354,34.8644,34.7057,34.785,142508.0
2024-12-04 11:40:00,35.07,35.08,35.0,35.07,156479.0,34.785,34.7949,34.7156,34.785,156479.0
2024-12-04 11:50:00,35.07,35.12,35.03,35.03,108595.0,34.785,34.8346,34.7453,34.7453,108595.0
2024-12-04 12:00:00,35.04,35.08,35.0,35.08,124365.0,34.7552,34.7949,34.7156,34.7949,124365.0
2024-12-04 12:10:00,35.08,35.12,35.05,35.09,144437.0,34.7949,34.8346,34.7652,34.8048,144437.0
2024-12-04 12:20:00,35.09,35.12,35.04,35.08,166194.0,34.8048,34.8346,34.7552,34.7949,166194.0
2024-12-04 12:30:00,35.07,35.12,35.06,35.09,167427.0,34.785,34.8346,34.7751,34.8048,167427.0
2024-12-04 12:40:00,35.09,35.14,35.09,35.13,109393.0,34.8048,34.8544,34.8048,34.8445,109393.0
2024-12-04 12:50:00,35.12,35.12,35.05,35.08,124107.0,34.8346,34.8346,34.7652,34.7949,124107.0
2024-12-04 13:00:00,35.08,35.1,35.04,35.08,163672.0,34.7949,34.8148,34.7552,34.7949,163672.0
2024-12-04 13:10:00,35.08,35.11,35.04,35.04,177971.0,34.7949,34.8247,34.7552,34.7552,177971.0
2024-12-04 13:20:00,35.04,35.06,34.94,35.01,206634.0,34.7552,34.7751,34.6561,34.7255,206634.0
2024-12-04 13:30:00,35.0,35.07,34.98,35.01,620310.0,34.7156,34.785,34.6957,34.7255,620310.0
2024-12-04 13:40:00,35.02,35.03,34.99,35.01,117905.0,34.7354,34.7453,34.7057,34.7255,117905.0
2024-12-04 13:50:00,35.01,35.13,35.0,35.07,208945.0,34.7255,34.8445,34.7156,34.785,208945.0
2024-12-04 14:00:00,35.07,35.13,35.04,35.1,167610.0,34.785,34.8445,34.7552,34.8148,167610.0
2024-12-04 14:10:00,35.11,35.17,35.1,35.15,149979.0,34.8247,34.8842,34.8148,34.8644,149979.0
2024-12-04 14:20:00,35.15,35.16,35.1,35.12,218412.0,34.8644,34.8743,34.8148,34.8346,218412.0
2024-12-04 14:30:00,35.12,35.23,35.11,35.23,199566.0,34.8346,34.9437,34.8247,34.9437,199566.0
2024-12-04 14:40:00,35.23,35.24,35.12,35.13,260910.0,34.9437,34.9536,34.8346,34.8445,260910.0
2024-12-04 14:50:00,35.13,35.18,35.11,35.15,160991.0,34.8445,34.8941,34.8247,34.8644,160991.0
2024-12-04 15:00:00,35.15,35.16,35.11,35.15,175770.0,34.8644,34.8743,34.8247,34.8644,175770.0
2024-12-04 15:10:00,35.15,35.16,35.11,35.14,223105.0,34.8644,34.8743,34.8247,34.8544,223105.0
2024-12-04 15:20:00,35.13,35.18,35.11,35.18,267601.0,34.8445,34.8941,34.8247,34.8941,267601.0
2024-12-04 15:30:00,35.18,35.25,35.17,35.23,362799.0,34.8941,34.9635,34.8842,34.9437,362799.0
2024-12-04 15:40:00,35.23,35.28,35.2,35.27,241826.0,34.9437,34.9933,34.9139,34.9834,241826.0
2024-12-04 15:50:00,35.28,35.34,35.23,35.29,1335365.0,34.9933,35.0528,34.9437,35.0032,1335365.0
2024-12-05 09:30:00,35.36,35.38,35.07,35.15,225469.0,35.0726,35.0925,34.785,34.8644,225469.0
2024-12-05 09:40:00,35.15,35.22,35.07,35.08,135159.0,34.8644,34.9338,34.785,34.7949,135159.0
2024-12-05 09:50:00,35.08,35.08,34.98,35.0,282401.0,34.7949,34.7949,34.6957,34.7156,282401.0
2024-12-05 10:00:00,35.0,35.09,34.94,34.98,514985.0,34.7156,34.8048,34.6561,34.6957,514985.0
2024-12-05 10:10:00,34.98,35.03,34.97,35.01,155338.0,34.6957,34.7453,34.6858,34.7255,155338.0
2024-12-05 10:20:00,35.01,35.01,34.9,34.9,189980.0,34.7255,34.7255,34.6164,34.6164,189980.0
2024-12-05 10:30:00,34.9,34.93,34.86,34.87,231532.0,34.6164,34.6461,34.5767,34.5866,231532.0
2024-12-05 10:40:00,34.87,34.9,34.83,34.86,171577.0,34.5866,34.6164,34.547,34.5767,171577.0
2024-12-05 10:50:00,34.85,34.9,34.78,34.83,222075.0,34.5668,34.6164,34.4974,34.547,222075.0
2024-12-05 11:00:00,34.82,34.83,34.73,34.77,237726.0,34.537,34.547,34.4478,34.4874,237726.0
2024-12-05 11:10:00,34.77,34.82,34.76,34.81,183460.0,34.4874,34.537,34.4775,34.5271,183460.0
2024-12-05 11:20:00,34.8,34.87,34.79,34.87,115180.0,34.5172,34.5866,34.5073,34.5866,115180.0
2024-12-05 11:30:00,34.87,34.87,34.81,34.83,228609.0,34.5866,34.5866,34.5271,34.547,228609.0
2024-12-05 11:40:00,34.83,34.83,34.75,34.76,173179.0,34.547,34.547,34.4676,34.4775,173179.0
2024-12-05 11:50:00,34.76,34.76,34.69,34.73,305836.0,34.4775,34.4775,34.4081,34.4478,305836.0
2024-12-05 12:00:00,34.74,34.78,34.72,34.77,144537.0,34.4577,34.4974,34.4378,34.4874,144537.0
2024-12-05 12:10:00,34.77,34.78,34.71,34.72,93706.0,34.4874,34.4974,34.4279,34.4378,93706.0
2024-12-05 12:20:00,34.71,34.77,34.71,34.76,270559.0,34.4279,34.4874,34.4279,34.4775,270559.0
2024-12-05 12:30:00,34.77,34.78,34.75,34.77,52169.0,34.4874,34.4974,34.4676,34.4874,52169.0
2024-12-05 12:40:00,34.78,34.8,34.77,34.79,62780.0,34.4974,34.5172,34.4874,34.5073,62780.0
2024-12-05 12:50:00,34.8,34.85,34.79,34.81,164988.0,34.5172,34.5668,34.5073,34.5271,164988.0
2024-12-05 13:00:00,34.82,34.83,34.78,34.78,67426.0,34.537,34.547,34.4974,34.4974,67426.0
2024-12-05 13:10:00,34.78,34.78,34.75,34.76,99965.0,34.4974,34.4974,34.4676,34.4775,99965.0
2024-12-05 13:20:00,34.76,34.76,34.69,34.72,204039.0,34.4775,34.4775,34.4081,34.4378,204039.0
2024-12-05 13:30:00,34.72,34.76,34.69,34.76,154830.0,34.4378,34.4775,34.4081,34.4775,154830.0
2024-12-05 13:40:00,34.76,34.78,34.71,34.72,148312.0,34.4775,34.4974,34.4279,34.4378,148312.0
2024-12-05 13:50:00,34.71,34.76,34.71,34.75,143872.0,34.4279,34.4775,34.4279,34.4676,143872.0
2024-12-05 14:00:00,34.74,34.75,34.69,34.73,138623.0,34.4577,34.4676,34.4081,34.4478,138623.0
2024-12-05 14:10:00,34.73,34.73,34.65,34.66,127600.0,34.4478,34.4478,34.3684,34.3783,127600.0
2024-12-05 14:20:00,34.66,34.72,34.65,34.69,143390.0,34.3783,34.4378,34.3684,34.4081,143390.0
2024-12-05 14:30:00,34.69,34.74,34.67,34.73,102856.0,34.4081,34.4577,34.3883,34.4478,102856.0
2024-12-05 14:40:00,34.72,34.73,34.66,34.69,189803.0,34.4378,34.4478,34.3783,34.4081,189803.0
2024-12-05 14:50:00,34.68,34.74,34.66,34.71,298492.0,34.3982,34.4577,34.3783,34.4279,298492.0
2024-12-05 15:00:00,34.71,34.73,34.68,34.72,122052.0,34.4279,34.4478,34.3982,34.4378,122052.0
2024-12-05 15:10:00,34.72,34.72,34.66,34.66,132520.0,34.4378,34.4378,34.3783,34.3783,132520.0
2024-12-05 15:20:00,34.66,34.67,34.6,34.62,189765.0,34.3783,34.3883,34.3188,34.3387,189765.0
2024-12-05 15:30:00,34.62,34.67,34.6,34.66,305333.0,34.3387,34.3883,34.3188,34.3783,305333.0
2024-12-05 15:40:00,34.66,34.67,34.64,34.66,222980.0,34.3783,34.3883,34.3585,34.3783,222980.0
2024-12-05 15:50:00,34.66,34.68,34.58,34.63,1002132.0,34.3783,34.3982,34.299,34.3486,1002132.0
2024-12-06 09:30:00,34.63,34.9,34.63,34.83,262253.0,34.3486,34.6164,34.3486,34.547,262253.0
2024-12-06 09:40:00,34.84,34.89,34.76,34.79,165610.0,34.5569,34.6065,34.4775,34.5073,165610.0
2024-12-06 09:50:00,34.79,34.84,34.78,34.84,73258.0,34.5073,34.5569,34.4974,34.5569,73258.0
2024-12-06 10:00:00,34.85,34.87,34.81,34.84,93155.0,34.5668,34.5866,34.5271,34.5569,93155.0
2024-12-06 10:10:00,34.84,34.85,34.69,34.7,195424.0,34.5569,34.5668,34.4081,34.418,195424.0
2024-12-06 10:20:00,34.69,34.72,34.65,34.66,129189.0,34.4081,34.4378,34.3684,34.3783,129189.0
2024-12-06 10:30:00,34.66,34.67,34.6,34.64,118057.0,34.3783,34.3883,34.3188,34.3585,118057.0
2024-12-06 10:40:00,34.64,34.64,34.6,34.62,123718.0,34.3585,34.3585,34.3188,34.3387,123718.0
2024-12-06 10:50:00,34.61,34.69,34.61,34.66,113580.0,34.3287,34.4081,34.3287,34.3783,113580.0
2024-12-06 11:00:00,34.65,34.67,34.62,34.62,174425.0,34.3684,34.3883,34.3387,34.3387,174425.0
2024-12-06 11:10:00,34.63,34.7,34.62,34.64,117720.0,34.3486,34.418,34.3387,34.3585,117720.0
2024-12-06 11:20:00,34.64,34.65,34.59,34.6,107673.0,34.3585,34.3684,34.3089,34.3188,107673.0
2024-12-06 11:30:00,34.59,34.6,34.55,34.55,105805.0,34.3089,34.3188,34.2692,34.2692,105805.0
2024-12-06 11:40:00,34.55,34.57,34.53,34.55,101536.0,34.2692,34.2891,34.2494,34.2692,101536.0
2024-12-06 11:50:00,34.55,34.61,34.54,34.59,121264.0,34.2692,34.3287,34.2593,34.3089,121264.0
2024-12-06 12:00:00,34.59,34.6,34.51,34.52,90527.0,34.3089,34.3188,34.2296,34.2395,90527.0
2024-12-06 12:10:00,34.52,34.53,34.48,34.5,100951.0,34.2395,34.2494,34.1998,34.2196,100951.0
2024-12-06 12:20:00,34.5,34.57,34.49,34.51,89589.0,34.2196,34.2891,34.2097,34.2296,89589.0
2024-12-06 12:30:00,34.52,34.55,34.5,34.52,86316.0,34.2395,34.2692,34.2196,34.2395,86316.0
2024-12-06 12:40:00,34.52,34.52,34.45,34.45,226170.0,34.2395,34.2395,34.17,34.17,226170.0
2024-12-06 12:50:00,34.45,34.51,34.45,34.51,98363.0,34.17,34.2296,34.17,34.2296,98363.0
2024-12-06 13:00:00,34.51,34.56,34.5,34.55,77999.0,34.2296,34.2791,34.2196,34.2692,77999.0
2024-12-06 13:10:00,34.55,34.59,34.54,34.59,95681.0,34.2692,34.3089,34.2593,34.3089,95681.0
2024-12-06 13:20:00,34.59,34.63,34.55,34.6,110413.0,34.3089,34.3486,34.2692,34.3188,110413.0
2024-12-06 13:30:00,34.6,34.61,34.56,34.57,63450.0,34.3188,34.3287,34.2791,34.2891,63450.0
2024-12-06 13:40:00,34.57,34.59,34.56,34.58,96907.0,34.2891,34.3089,34.2791,34.299,96907.0
2024-12-06 13:50:00,34.58,34.58,34.54,34.58,94168.0,34.299,34.299,34.2593,34.299,94168.0
2024-12-06 14:00:00,34.57,34.58,34.53,34.53,70251.0,34.2891,34.299,34.2494,34.2494,70251.0
2024-12-06 14:10:00,34.54,34.55,34.51,34.54,88411.0,34.2593,34.2692,34.2296,34.2593,88411.0
2024-12-06 14:20:00,34.54,34.55,34.53,34.53,77502.0,34.2593,34.2692,34.2494,34.2494,77502.0
2024-12-06 14:30:00,34.53,34.53,34.5,34.52,89208.0,34.2494,34.2494,34.2196,34.2395,89208.0
2024-12-06 14:40:00,34.52,34.53,34.5,34.52,86966.0,34.2395,34.2494,34.2196,34.2395,86966.0
2024-12-06 14:50:00,34.51,34.52,34.51,34.51,50137.0,34.2296,34.2395,34.2296,34.2296,50137.0
2024-12-06 15:00:00,34.52,34.52,34.49,34.51,353259.0,34.2395,34.2395,34.2097,34.2296,353259.0
2024-12-06 15:10:00,34.51,34.56,34.5,34.55,113821.0,34.2296,34.2791,34.2196,34.2692,113821.0
2024-12-06 15:20:00,34.55,34.59,34.54,34.55,154290.0,34.2692,34.3089,34.2593,34.2692,154290.0
2024-12-06 15:30:00,34.55,34.55,34.51,34.52,116403.0,34.2692,34.2692,34.2296,34.2395,116403.0
2024-12-06 15:40:00,34.52,34.56,34.51,34.55,153900.0,34.2395,34.2791,34.2296,34.2692,153900.0
2024-12-06 15:50:00,34.54,34.55,34.44,34.46,970572.0,34.2593,34.2692,34.1601,34.18,970572.0
2024-12-09 09:30:00,34.29,34.42,34.07,34.41,590060.0,34.0113,34.1403,33.7931,34.1304,590060.0
2024-12-09 09:40:00,34.41,34.5,34.36,34.36,204971.0,34.1304,34.2196,34.0808,34.0808,204971.0
2024-12-09 09:50:00,34.37,34.42,34.28,34.33,209289.0,34.0907,34.1403,34.0014,34.051,209289.0
2024-12-09 10:00:00,34.33,34.42,34.3,34.41,162945.0,34.051,34.1403,34.0213,34.1304,162945.0
2024-12-09 10:10:00,34.41,34.54,34.4,34.54,163590.0,34.1304,34.2593,34.1204,34.2593,163590.0
2024-12-09 10:20:00,34.53,34.6,34.5,34.55,139271.0,34.2494,34.3188,34.2196,34.2692,139271.0
2024-12-09 10:30:00,34.56,34.63,34.52,34.6,162107.0,34.2791,34.3486,34.2395,34.3188,162107.0
2024-12-09 10:40:00,34.6,34.61,34.44,34.45,74626.0,34.3188,34.3287,34.1601,34.17,74626.0
2024-12-09 10:50:00,34.45,34.48,34.41,34.45,72977.0,34.17,34.1998,34.1304,34.17,72977.0
2024-12-09 11:00:00,34.45,34.46,34.34,34.41,121986.0,34.17,34.18,34.0609,34.1304,121986.0
2024-12-09 11:10:00,34.41,34.42,34.29,34.3,154017.0,34.1304,34.1403,34.0113,34.0213,154017.0
2024-12-09 11:20:00,34.3,34.31,34.2,34.25,136029.0,34.0213,34.0312,33.9221,33.9717,136029.0
2024-12-09 11:30:00,34.25,34.27,34.22,34.27,72135.0,33.9717,33.9915,33.9419,33.9915,72135.0
2024-12-09 11:40:00,34.27,34.29,34.21,34.27,352377.0,33.9915,34.0113,33.932,33.9915,352377.0
2024-12-09 11:50:00,34.27,34.38,34.27,34.34,226584.0,33.9915,34.1006,33.9915,34.0609,226584.0
2024-12-09 12:00:00,34.34,34.35,34.24,34.24,142402.0,34.0609,34.0709,33.9617,33.9617,142402.0
2024-12-09 12:10:00,34.25,34.26,34.2,34.25,80746.0,33.9717,33.9816,33.9221,33.9717,80746.0
2024-12-09 12:20:00,34.25,34.26,34.21,34.26,69631.0,33.9717,33.9816,33.932,33.9816,69631.0
2024-12-09 12:30:00,34.26,34.27,34.22,34.25,84939.0,33.9816,33.9915,33.9419,33.9717,84939.0
2024-12-09 12:40:00,34.25,34.26,34.24,34.25,60905.0,33.9717,33.9816,33.9617,33.9717,60905.0
2024-12-09 12:50:00,34.24,34.27,34.21,34.22,72830.0,33.9617,33.9915,33.932,33.9419,72830.0
2024-12-09 13:00:00,34.22,34.27,34.21,34.26,64042.0,33.9419,33.9915,33.932,33.9816,64042.0
2024-12-09 13:10:00,34.26,34.26,34.23,34.23,53184.0,33.9816,33.9816,33.9518,33.9518,53184.0
2024-12-09 13:20:00,34.23,34.24,34.17,34.18,100572.0,33.9518,33.9617,33.8923,33.9022,100572.0
2024-12-09 13:30:00,34.18,34.22,34.17,34.22,98444.0,33.9022,33.9419,33.8923,33.9419,98444.0
2024-12-09 13:40:00,34.22,34.22,34.18,34.2,98164.0,33.9419,33.9419,33.9022,33.9221,98164.0
2024-12-09 13:50:00,34.2,34.21,34.15,34.16,72865.0,33.9221,33.932,33.8725,33.8824,72865.0
2024-12-09 14:00:00,34.16,34.16,34.12,34.15,106374.0,33.8824,33.8824,33.8427,33.8725,106374.0
2024-12-09 14:10:00,34.15,34.17,34.13,34.17,102659.0,33.8725,33.8923,33.8526,33.8923,102659.0
2024-12-09 14:20:00,34.16,34.2,34.16,34.19,64250.0,33.8824,33.9221,33.8824,33.9122,64250.0
2024-12-09 14:30:00,34.19,34.21,34.18,34.2,74150.0,33.9122,33.932,33.9022,33.9221,74150.0
2024-12-09 14:40:00,34.2,34.21,34.16,34.18,135394.0,33.9221,33.932,33.8824,33.9022,135394.0
2024-12-09 14:50:00,34.19,34.19,34.16,34.16,89806.0,33.9122,33.9122,33.8824,33.8824,89806.0
2024-12-09 15:00:00,34.16,34.17,34.12,34.15,100380.0,33.8824,33.8923,33.8427,33.8725,100380.0
2024-12-09 15:10:00,34.14,34.16,34.11,34.12,134142.0,33.8626,33.8824,33.8328,33.8427,134142.0
2024-12-09 15:20:00,34.12,34.13,34.09,34.13,160297.0,33.8427,33.8526,33.813,33.8526,160297.0
2024-12-09 15:30:00,34.13,34.13,34.06,34.08,350226.0,33.8526,33.8526,33.7832,33.803,350226.0
2024-12-09 15:40:00,34.08,34.1,34.03,34.03,233330.0,33.803,33.8229,33.7535,33.7535,233330.0
2024-12-09 15:50:00,34.04,34.04,33.91,33.98,1222765.0,33.7634,33.7634,33.6344,33.7039,1222765.0
2024-12-10 09:30:00,33.98,34.04,33.76,33.87,249683.0,33.7039,33.7634,33.4856,33.5948,249683.0
2024-12-10 09:40:00,33.87,33.9,33.77,33.78,268184.0,33.5948,33.6245,33.4956,33.5055,268184.0
2024-12-10 09:50:00,33.78,33.86,33.71,33.83,244813.0,33.5055,33.5848,33.4361,33.5551,244813.0
2024-12-10 10:00:00,33.83,33.85,33.71,33.71,218312.0,33.5551,33.5749,33.4361,33.4361,218312.0
2024-12-10 10:10:00,33.71,33.84,33.71,33.8,149239.0,33.4361,33.565,33.4361,33.5253,149239.0
2024-12-10 10:20:00,33.8,33.86,33.79,33.86,157842.0,33.5253,33.5848,33.5154,33.5848,157842.0
2024-12-10 10:30:00,33.85,33.94,33.85,33.93,136506.0,33.5749,33.6642,33.5749,33.6543,136506.0
2024-12-10 10:40:00,33.93,33.96,33.9,33.95,72872.0,33.6543,33.684,33.6245,33.6741,72872.0
2024-12-10 10:50:00,33.95,34.02,33.93,33.98,127318.0,33.6741,33.7435,33.6543,33.7039,127318.0
2024-12-10 11:00:00,33.98,34.07,33.96,34.07,171083.0,33.7039,33.7931,33.684,33.7931,171083.0
2024-12-10 11:10:00,34.07,34.08,34.01,34.02,88715.0,33.7931,33.803,33.7336,33.7435,88715.0
2024-12-10 11:20:00,34.02,34.1,34.0,34.09,115544.0,33.7435,33.8229,33.7237,33.813,115544.0
2024-12-10 11:30:00,34.09,34.14,34.07,34.1,130218.0,33.813,33.8626,33.7931,33.8229,130218.0
2024-12-10 11:40:00,34.1,34.17,34.09,34.1,204369.0,33.8229,33.8923,33.813,33.8229,204369.0
2024-12-10 11:50:00,34.1,34.1,34.02,34.05,84980.0,33.8229,33.8229,33.7435,33.7733,84980.0
2024-12-10 12:00:00,34.05,34.08,34.01,34.07,92362.0,33.7733,33.803,33.7336,33.7931,92362.0
2024-12-10 12:10:00,34.06,34.12,34.06,34.11,63698.0,33.7832,33.8427,33.7832,33.8328,63698.0
2024-12-10 12:20:00,34.11,34.12,34.05,34.08,48795.0,33.8328,33.8427,33.7733,33.803,48795.0
2024-12-10 12:30:00,34.08,34.14,34.06,34.13,96614.0,33.803,33.8626,33.7832,33.8526,96614.0
2024-12-10 12:40:00,34.12,34.16,34.11,34.15,58486.0,33.8427,33.8824,33.8328,33.8725,58486.0
2024-12-10 12:50:00,34.14,34.15,34.09,34.12,57855.0,33.8626,33.8725,33.813,33.8427,57855.0
2024-12-10 13:00:00,34.12,34.22,34.09,34.21,78250.0,33.8427,33.9419,33.813,33.932,78250.0
2024-12-10 13:10:00,34.2,34.26,34.2,34.25,57659.0,33.9221,33.9816,33.9221,33.9717,57659.0
2024-12-10 13:20:00,34.25,34.25,34.21,34.22,63312.0,33.9717,33.9717,33.932,33.9419,63312.0
2024-12-10 13:30:00,34.21,34.26,34.2,34.26,44211.0,33.932,33.9816,33.9221,33.9816,44211.0
2024-12-10 13:40:00,34.26,34.29,34.24,34.24,62118.0,33.9816,34.0113,33.9617,33.9617,62118.0
2024-12-10 13:50:00,34.25,34.29,34.24,34.27,50805.0,33.9717,34.0113,33.9617,33.9915,50805.0
2024-12-10 14:00:00,34.27,34.27,34.23,34.25,81041.0,33.9915,33.9915,33.9518,33.9717,81041.0
2024-12-10 14:10:00,34.25,34.35,34.24,34.34,149754.0,33.9717,34.0709,33.9617,34.0609,149754.0
2024-12-10 14:20:00,34.34,34.38,34.32,34.38,80731.0,34.0609,34.1006,34.0411,34.1006,80731.0
2024-12-10 14:30:00,34.37,34.38,34.33,34.38,98206.0,34.0907,34.1006,34.051,34.1006,98206.0
2024-12-10 14:40:00,34.38,34.42,34.37,34.41,85006.0,34.1006,34.1403,34.0907,34.1304,85006.0
2024-12-10 14:50:00,34.41,34.44,34.4,34.44,115923.0,34.1304,34.1601,34.1204,34.1601,115923.0
2024-12-10 15:00:00,34.43,34.46,34.38,34.39,141732.0,34.1502,34.18,34.1006,34.1105,141732.0
2024-12-10 15:10:00,34.39,34.4,34.33,34.36,137015.0,34.1105,34.1204,34.051,34.0808,137015.0
2024-12-10 15:20:00,34.36,34.36,34.26,34.26,147927.0,34.0808,34.0808,33.9816,33.9816,147927.0
2024-12-10 15:30:00,34.26,34.33,34.25,34.27,226091.0,33.9816,34.051,33.9717,33.9915,226091.0
2024-12-10 15:40:00,34.28,34.3,34.21,34.22,256960.0,34.0014,34.0213,33.932,33.9419,256960.0
2024-12-10 15:50:00,34.22,34.23,34.11,34.18,920225.0,33.9419,33.9518,33.8328,33.9022,920225.0
2024-12-11 09:30:00,34.09,34.23,33.91,34.17,475451.0,33.813,33.9518,33.6344,33.8923,475451.0
2024-12-11 09:40:00,34.17,34.18,33.96,33.97,316914.0,33.8923,33.9022,33.684,33.6939,316914.0
2024-12-11 09:50:00,33.98,33.99,33.75,33.82,196561.0,33.7039,33.7138,33.4757,33.5452,196561.0
2024-12-11 10:00:00,33.81,33.93,33.8,33.91,327040.0,33.5352,33.6543,33.5253,33.6344,327040.0
2024-12-11 10:10:00,33.91,33.94,33.85,33.92,99620.0,33.6344,33.6642,33.5749,33.6443,99620.0
2024-12-11 10:20:00,33.92,33.98,33.9,33.93,118587.0,33.6443,33.7039,33.6245,33.6543,118587.0
2024-12-11 10:30:00,33.94,33.96,33.91,33.95,164287.0,33.6642,33.684,33.6344,33.6741,164287.0
2024-12-11 10:40:00,33.95,33.99,33.92,33.98,105393.0,33.6741,33.7138,33.6443,33.7039,105393.0
2024-12-11 10:50:00,33.98,34.03,33.98,34.0,174330.0,33.7039,33.7535,33.7039,33.7237,174330.0
2024-12-11 11:00:00,34.0,34.02,33.97,33.99,570280.0,33.7237,33.7435,33.6939,33.7138,570280.0
2024-12-11 11:10:00,33.98,34.02,33.9,33.91,338878.0,33.7039,33.7435,33.6245,33.6344,338878.0
2024-12-11 11:20:00,33.91,33.95,33.9,33.93,72053.0,33.6344,33.6741,33.6245,33.6543,72053.0
2024-12-11 11:30:00,33.93,33.96,33.89,33.96,148459.0,33.6543,33.684,33.6146,33.684,148459.0
2024-12-11 11:40:00,33.97,34.01,33.94,33.98,70295.0,33.6939,33.7336,33.6642,33.7039,70295.0
2024-12-11 11:50:00,33.97,33.98,33.93,33.94,98026.0,33.6939,33.7039,33.6543,33.6642,98026.0
2024-12-11 12:00:00,33.94,34.05,33.93,34.05,77734.0,33.6642,33.7733,33.6543,33.7733,77734.0
2024-12-11 12:10:00,34.05,34.05,33.94,33.95,138474.0,33.7733,33.7733,33.6642,33.6741,138474.0
2024-12-11 12:20:00,33.95,33.97,33.92,33.95,478086.0,33.6741,33.6939,33.6443,33.6741,478086.0
2024-12-11 12:30:00,33.94,33.96,33.87,33.89,187203.0,33.6642,33.684,33.5948,33.6146,187203.0
2024-12-11 12:40:00,33.9,33.94,33.89,33.94,86056.0,33.6245,33.6642,33.6146,33.6642,86056.0
2024-12-11 12:50:00,33.94,34.0,33.93,33.97,64617.0,33.6642,33.7237,33.6543,33.6939,64617.0
2024-12-11 13:00:00,33.97,34.0,33.96,33.96,38625.0,33.6939,33.7237,33.684,33.684,38625.0
2024-12-11 13:10:00,33.97,34.0,33.94,33.99,52465.0,33.6939,33.7237,33.6642,33.7138,52465.0
2024-12-11 13:20:00,34.0,34.03,33.96,34.01,175029.0,33.7237,33.7535,33.684,33.7336,175029.0
2024-12-11 13:30:00,34.02,34.03,33.99,34.01,179896.0,33.7435,33.7535,33.7138,33.7336,179896.0
2024-12-11 13:40:00,34.01,34.04,34.0,34.02,60036.0,33.7336,33.7634,33.7237,33.7435,60036.0
2024-12-11 13:50:00,34.02,34.03,33.98,34.01,133969.0,33.7435,33.7535,33.7039,33.7336,133969.0
2024-12-11 14:00:00,34.01,34.01,33.91,33.94,231198.0,33.7336,33.7336,33.6344,33.6642,231198.0
2024-12-11 14:10:00,33.94,33.97,33.91,33.91,410980.0,33.6642,33.6939,33.6344,33.6344,410980.0
2024-12-11 14:20:00,33.91,33.95,33.9,33.94,112287.0,33.6344,33.6741,33.6245,33.6642,112287.0
2024-12-11 14:30:00,33.94,33.94,33.89,33.91,266644.0,33.6642,33.6642,33.6146,33.6344,266644.0
2024-12-11 14:40:00,33.91,33.92,33.85,33.88,60131.0,33.6344,33.6443,33.5749,33.6047,60131.0
2024-12-11 14:50:00,33.88,33.91,33.87,33.91,71595.0,33.6047,33.6344,33.5948,33.6344,71595.0
2024-12-11 15:00:00,33.9,33.93,33.88,33.89,103422.0,33.6245,33.6543,33.6047,33.6146,103422.0
2024-12-11 15:10:00,33.89,33.9,33.79,33.8,140106.0,33.6146,33.6245,33.5154,33.5253,140106.0
2024-12-11 15:20:00,33.8,33.82,33.76,33.77,168576.0,33.5253,33.5452,33.4856,33.4956,168576.0
2024-12-11 15:30:00,33.77,33.77,33.65,33.69,197929.0,33.4956,33.4956,33.3765,33.4162,197929.0
2024-12-11 15:40:00,33.69,33.71,33.59,33.61,339331.0,33.4162,33.4361,33.317,33.3369,339331.0
2024-12-11 15:50:00,33.61,33.65,33.58,33.6,943767.0,33.3369,33.3765,33.3071,33.3269,943767.0
2024-12-12 09:30:00,33.67,33.76,33.52,33.67,239990.0,33.3964,33.4856,33.2476,33.3964,239990.0
2024-12-12 09:40:00,33.66,33.78,33.65,33.77,122081.0,33.3865,33.5055,33.3765,33.4956,122081.0
2024-12-12 09:50:00,33.77,33.8,33.64,33.71,129198.0,33.4956,33.5253,33.3666,33.4361,129198.0
2024-12-12 10:00:00,33.71,33.72,33.6,33.66,161996.0,33.4361,33.446,33.3269,33.3865,161996.0
2024-12-12 10:10:00,33.67,33.8,33.67,33.74,98162.0,33.3964,33.5253,33.3964,33.4658,98162.0
2024-12-12 10:20:00,33.74,33.82,33.74,33.8,132591.0,33.4658,33.5452,33.4658,33.5253,132591.0
2024-12-12 10:30:00,33.8,33.88,33.8,33.8,158722.0,33.5253,33.6047,33.5253,33.5253,158722.0
2024-12-12 10:40:00,33.8,33.81,33.7,33.7,75788.0,33.5253,33.5352,33.4261,33.4261,75788.0
2024-12-12 10:50:00,33.7,33.74,33.69,33.71,82295.0,33.4261,33.4658,33.4162,33.4361,82295.0
2024-12-12 11:00:00,33.72,33.75,33.65,33.75,86601.0,33.446,33.4757,33.3765,33.4757,86601.0
2024-12-12 11:10:00,33.75,33.76,33.67,33.72,88832.0,33.4757,33.4856,33.3964,33.446,88832.0
2024-12-12 11:20:00,33.72,33.81,33.72,33.8,220522.0,33.446,33.5352,33.446,33.5253,220522.0
2024-12-12 11:30:00,33.8,33.85,33.77,33.84,163356.0,33.5253,33.5749,33.4956,33.565,163356.0
2024-12-12 11:40:00,33.83,33.85,33.8,33.84,93004.0,33.5551,33.5749,33.5253,33.565,93004.0
2024-12-12 11:50:00,33.85,33.88,33.83,33.88,131686.0,33.5749,33.6047,33.5551,33.6047,131686.0
2024-12-12 12:00:00,33.88,33.9,33.86,33.88,108980.0,33.6047,33.6245,33.5848,33.6047,108980.0
2024-12-12 12:10:00,33.87,33.92,33.87,33.92,68758.0,33.5948,33.6443,33.5948,33.6443,68758.0
2024-12-12 12:20:00,33.92,33.93,33.86,33.86,96077.0,33.6443,33.6543,33.5848,33.5848,96077.0
2024-12-12 12:30:00,33.86,33.87,33.8,33.83,143253.0,33.5848,33.5948,33.5253,33.5551,143253.0
2024-12-12 12:40:00,33.82,33.86,33.78,33.82,117893.0,33.5452,33.5848,33.5055,33.5452,117893.0
2024-12-12 12:50:00,33.82,33.84,33.79,33.82,57595.0,33.5452,33.565,33.5154,33.5452,57595.0
2024-12-12 13:00:00,33.82,33.82,33.76,33.8,63966.0,33.5452,33.5452,33.4856,33.5253,63966.0
2024-12-12 13:10:00,33.8,33.81,33.78,33.8,66273.0,33.5253,33.5352,33.5055,33.5253,66273.0
2024-12-12 13:20:00,33.8,33.82,33.78,33.79,112173.0,33.5253,33.5452,33.5055,33.5154,112173.0
2024-12-12 13:30:00,33.78,33.84,33.78,33.82,53197.0,33.5055,33.565,33.5055,33.5452,53197.0
2024-12-12 13:40:00,33.82,33.83,33.8,33.82,64368.0,33.5452,33.5551,33.5253,33.5452,64368.0
2024-12-12 13:50:00,33.82,33.86,33.81,33.83,119752.0,33.5452,33.5848,33.5352,33.5551,119752.0
2024-12-12 14:00:00,33.83,33.88,33.83,33.86,100947.0,33.5551,33.6047,33.5551,33.5848,100947.0
2024-12-12 14:10:00,33.86,33.87,33.83,33.84,136384.0,33.5848,33.5948,33.5551,33.565,136384.0
2024-12-12 14:20:00,33.84,33.85,33.77,33.77,133916.0,33.565,33.5749,33.4956,33.4956,133916.0
2024-12-12 14:30:00,33.77,33.79,33.72,33.75,93978.0,33.4956,33.5154,33.446,33.4757,93978.0
2024-12-12 14:40:00,33.75,33.82,33.73,33.81,138994.0,33.4757,33.5452,33.4559,33.5352,138994.0
2024-12-12 14:50:00,33.8,33.82,33.77,33.81,114020.0,33.5253,33.5452,33.4956,33.5352,114020.0
2024-12-12 15:00:00,33.8,33.82,33.77,33.82,152685.0,33.5253,33.5452,33.4956,33.5452,152685.0
2024-12-12 15:10:00,33.82,33.86,33.81,33.86,113251.0,33.5452,33.5848,33.5352,33.5848,113251.0
2024-12-12 15:20:00,33.86,33.9,33.85,33.89,177775.0,33.5848,33.6245,33.5749,33.6146,177775.0
2024-12-12 15:30:00,33.89,33.9,33.85,33.89,277169.0,33.6146,33.6245,33.5749,33.6146,277169.0
2024-12-12 15:40:00,33.89,33.89,33.79,33.8,254603.0,33.6146,33.6146,33.5154,33.5253,254603.0
2024-12-12 15:50:00,33.8,33.8,33.66,33.69,966992.0,33.5253,33.5253,33.3865,33.4162,966992.0
2024-12-13 09:30:00,33.57,33.68,33.47,33.56,334388.0,33.2972,33.4063,33.198,33.2873,334388.0
2024-12-13 09:40:00,33.56,33.64,33.52,33.59,138876.0,33.2873,33.3666,33.2476,33.317,138876.0
2024-12-13 09:50:00,33.59,33.6,33.46,33.48,156273.0,33.317,33.3269,33.1881,33.2079,156273.0
2024-12-13 10:00:00,33.48,33.58,33.43,33.55,281361.0,33.2079,33.3071,33.1583,33.2774,281361.0
2024-12-13 10:10:00,33.55,33.56,33.46,33.54,250591.0,33.2774,33.2873,33.1881,33.2674,250591.0
2024-12-13 10:20:00,33.54,33.71,33.5,33.68,160028.0,33.2674,33.4361,33.2278,33.4063,160028.0
2024-12-13 10:30:00,33.68,33.68,33.58,33.66,125299.0,33.4063,33.4063,33.3071,33.3865,125299.0
2024-12-13 10:40:00,33.66,33.67,33.58,33.62,169364.0,33.3865,33.3964,33.3071,33.3468,169364.0
2024-12-13 10:50:00,33.62,33.69,33.57,33.68,123831.0,33.3468,33.4162,33.2972,33.4063,123831.0
2024-12-13 11:00:00,33.67,33.73,33.63,33.73,122130.0,33.3964,33.4559,33.3567,33.4559,122130.0
2024-12-13 11:10:00,33.73,33.73,33.64,33.67,127869.0,33.4559,33.4559,33.3666,33.3964,127869.0
2024-12-13 11:20:00,33.66,33.72,33.66,33.72,62800.0,33.3865,33.446,33.3865,33.446,62800.0
2024-12-13 11:30:00,33.71,33.73,33.69,33.72,134159.0,33.4361,33.4559,33.4162,33.446,134159.0
2024-12-13 11:40:00,33.72,33.74,33.68,33.69,103458.0,33.446,33.4658,33.4063,33.4162,103458.0
2024-12-13 11:50:00,33.69,33.7,33.65,33.68,56561.0,33.4162,33.4261,33.3765,33.4063,56561.0
2024-12-13 12:00:00,33.67,33.67,33.58,33.59,64315.0,33.3964,33.3964,33.3071,33.317,64315.0
2024-12-13 12:10:00,33.58,33.58,33.5,33.52,58299.0,33.3071,33.3071,33.2278,33.2476,58299.0
2024-12-13 12:20:00,33.52,33.55,33.5,33.54,61515.0,33.2476,33.2774,33.2278,33.2674,61515.0
2024-12-13 12:30:00,33.54,33.59,33.53,33.58,122791.0,33.2674,33.317,33.2575,33.3071,122791.0
2024-12-13 12:40:00,33.57,33.62,33.57,33.58,170921.0,33.2972,33.3468,33.2972,33.3071,170921.0
2024-12-13 12:50:00,33.58,33.61,33.57,33.59,52690.0,33.3071,33.3369,33.2972,33.317,52690.0
2024-12-13 13:00:00,33.59,33.61,33.56,33.61,42364.0,33.317,33.3369,33.2873,33.3369,42364.0
2024-12-13 13:10:00,33.61,33.62,33.6,33.61,62754.0,33.3369,33.3468,33.3269,33.3369,62754.0
2024-12-13 13:20:00,33.61,33.62,33.57,33.59,43322.0,33.3369,33.3468,33.2972,33.317,43322.0
2024-12-13 13:30:00,33.59,33.63,33.58,33.62,54317.0,33.317,33.3567,33.3071,33.3468,54317.0
2024-12-13 13:40:00,33.62,33.63,33.6,33.62,81672.0,33.3468,33.3567,33.3269,33.3468,81672.0
2024-12-13 13:50:00,33.61,33.62,33.58,33.59,48199.0,33.3369,33.3468,33.3071,33.317,48199.0
2024-12-13 14:00:00,33.59,33.61,33.58,33.61,32542.0,33.317,33.3369,33.3071,33.3369,32542.0
2024-12-13 14:10:00,33.61,33.62,33.59,33.62,80338.0,33.3369,33.3468,33.317,33.3468,80338.0
2024-12-13 14:20:00,33.62,33.62,33.49,33.52,224107.0,33.3468,33.3468,33.2178,33.2476,224107.0
2024-12-13 14:30:00,33.53,33.56,33.52,33.54,112633.0,33.2575,33.2873,33.2476,33.2674,112633.0
2024-12-13 14:40:00,33.55,33.59,33.53,33.54,82974.0,33.2774,33.317,33.2575,33.2674,82974.0
2024-12-13 14:50:00,33.54,33.57,33.48,33.54,207787.0,33.2674,33.2972,33.2079,33.2674,207787.0
2024-12-13 15:00:00,33.54,33.54,33.47,33.47,111278.0,33.2674,33.2674,33.198,33.198,111278.0
2024-12-13 15:10:00,33.48,33.5,33.46,33.47,161393.0,33.2079,33.2278,33.1881,33.198,161393.0
2024-12-13 15:20:00,33.46,33.47,33.41,33.43,176555.0,33.1881,33.198,33.1385,33.1583,176555.0
2024-12-13 15:30:00,33.42,33.5,33.42,33.48,226365.0,33.1484,33.2278,33.1484,33.2079,226365.0
2024-12-13 15:40:00,33.48,33.49,33.42,33.44,182374.0,33.2079,33.2178,33.1484,33.1682,182374.0
2024-12-13 15:50:00,33.43,33.44,33.23,33.23,1613016.0,33.1583,33.1682,32.96,32.96,1613016.0
2024-12-16 09:30:00,33.25,33.33,32.98,33.14,308267.0,32.9798,33.0591,32.712,32.8707,308267.0
2024-12-16 09:40:00,33.15,33.21,33.05,33.12,147756.0,32.8806,32.9401,32.7814,32.8508,147756.0
2024-12-16 09:50:00,33.12,33.18,33.09,33.13,145586.0,32.8508,32.9104,32.8211,32.8608,145586.0
2024-12-16 10:00:00,33.13,33.23,33.11,33.14,234843.0,32.8608,32.96,32.8409,32.8707,234843.0
2024-12-16 10:10:00,33.14,33.16,33.09,33.14,114274.0,32.8707,32.8905,32.8211,32.8707,114274.0
2024-12-16 10:20:00,33.14,33.16,33.09,33.15,108139.0,32.8707,32.8905,32.8211,32.8806,108139.0
2024-12-16 10:30:00,33.14,33.24,33.14,33.21,94235.0,32.8707,32.9699,32.8707,32.9401,94235.0
2024-12-16 10:40:00,33.22,33.25,33.17,33.25,106883.0,32.95,32.9798,32.9004,32.9798,106883.0
2024-12-16 10:50:00,33.26,33.27,33.2,33.21,540778.0,32.9897,32.9996,32.9302,32.9401,540778.0
2024-12-16 11:00:00,33.2,33.21,33.12,33.15,146488.0,32.9302,32.9401,32.8508,32.8806,146488.0
2024-12-16 11:10:00,33.14,33.17,33.09,33.09,116308.0,32.8707,32.9004,32.8211,32.8211,116308.0
2024-12-16 11:20:00,33.1,33.11,32.97,33.04,165182.0,32.831,32.8409,32.7021,32.7715,165182.0
2024-12-16 11:30:00,33.04,33.06,33.01,33.02,82363.0,32.7715,32.7913,32.7417,32.7517,82363.0
2024-12-16 11:40:00,33.02,33.03,32.98,33.01,96150.0,32.7517,32.7616,32.712,32.7417,96150.0
2024-12-16 11:50:00,33.01,33.06,32.96,32.97,161183.0,32.7417,32.7913,32.6921,32.7021,161183.0
2024-12-16 12:00:00,32.97,33.03,32.96,33.02,82420.0,32.7021,32.7616,32.6921,32.7517,82420.0
2024-12-16 12:10:00,33.03,33.08,33.02,33.03,91622.0,32.7616,32.8112,32.7517,32.7616,91622.0
2024-12-16 12:20:00,33.03,33.05,33.01,33.01,61778.0,32.7616,32.7814,32.7417,32.7417,61778.0
2024-12-16 12:30:00,33.01,33.03,32.95,32.95,118980.0,32.7417,32.7616,32.6822,32.6822,118980.0
2024-12-16 12:40:00,32.95,33.02,32.95,32.98,132796.0,32.6822,32.7517,32.6822,32.712,132796.0
2024-12-16 12:50:00,32.99,33.04,32.98,33.02,115924.0,32.7219,32.7715,32.712,32.7517,115924.0
2024-12-16 13:00:00,33.02,33.07,33.02,33.05,96780.0,32.7517,32.8013,32.7517,32.7814,96780.0
2024-12-16 13:10:00,33.05,33.05,32.95,32.98,618291.0,32.7814,32.7814,32.6822,32.712,618291.0
2024-12-16 13:20:00,32.98,33.05,32.98,33.02,106230.0,32.712,32.7814,32.712,32.7517,106230.0
2024-12-16 13:30:00,33.02,33.03,32.97,33.0,126243.0,32.7517,32.7616,32.7021,32.7318,126243.0
2024-12-16 13:40:00,33.0,33.03,32.99,33.01,358439.0,32.7318,32.7616,32.7219,32.7417,358439.0
2024-12-16 13:50:00,33.01,33.05,32.97,33.0,207758.0,32.7417,32.7814,32.7021,32.7318,207758.0
2024-12-16 14:00:00,33.0,33.0,32.94,32.98,157636.0,32.7318,32.7318,32.6723,32.712,157636.0
2024-12-16 14:10:00,32.98,32.98,32.93,32.95,128351.0,32.712,32.712,32.6624,32.6822,128351.0
2024-12-16 14:20:00,32.94,32.95,32.92,32.93,99775.0,32.6723,32.6822,32.6525,32.6624,99775.0
2024-12-16 14:30:00,32.93,32.93,32.88,32.9,198412.0,32.6624,32.6624,32.6128,32.6326,198412.0
2024-12-16 14:40:00,32.9,32.9,32.86,32.87,111556.0,32.6326,32.6326,32.593,32.6029,111556.0
2024-12-16 14:50:00,32.86,32.97,32.86,32.96,229991.0,32.593,32.7021,32.593,32.6921,229991.0
2024-12-16 15:00:00,32.96,32.97,32.9,32.93,157051.0,32.6921,32.7021,32.6326,32.6624,157051.0
2024-12-16 15:10:00,32.93,32.94,32.87,32.94,427012.0,32.6624,32.6723,32.6029,32.6723,427012.0
2024-12-16 15:20:00,32.94,32.95,32.92,32.94,154088.0,32.6723,32.6822,32.6525,32.6723,154088.0
2024-12-16 15:30:00,32.94,33.02,32.93,32.95,293308.0,32.6723,32.7517,32.6624,32.6822,293308.0
2024-12-16 15:40:00,32.95,32.98,32.93,32.97,242082.0,32.6822,32.712,32.6624,32.7021,242082.0
2024-12-16 15:50:00,32.97,32.98,32.88,32.94,1602657.0,32.7021,32.712,32.6128,32.6723,1602657.0
2024-12-17 09:30:00,32.78,33.05,32.69,32.91,363840.0,32.5136,32.7814,32.4243,32.6426,363840.0
2024-12-17 09:40:00,32.9,32.99,32.9,32.94,323490.0,32.6326,32.7219,32.6326,32.6723,323490.0
2024-12-17 09:50:00,32.93,32.97,32.88,32.9,159631.0,32.6624,32.7021,32.6128,32.6326,159631.0
2024-12-17 10:00:00,32.9,32.9,32.78,32.8,220812.0,32.6326,32.6326,32.5136,32.5334,220812.0
2024-12-17 10:10:00,32.8,32.98,32.78,32.97,347048.0,32.5334,32.712,32.5136,32.7021,347048.0
2024-12-17 10:20:00,32.97,32.97,32.82,32.83,138697.0,32.7021,32.7021,32.5533,32.5632,138697.0
2024-12-17 10:30:00,32.84,32.89,32.77,32.88,98240.0,32.5731,32.6227,32.5037,32.6128,98240.0
2024-12-17 10:40:00,32.89,32.99,32.88,32.95,225669.0,32.6227,32.7219,32.6128,32.6822,225669.0
2024-12-17 10:50:00,32.94,32.95,32.88,32.9,226601.0,32.6723,32.6822,32.6128,32.6326,226601.0
2024-12-17 11:00:00,32.91,33.14,32.9,33.12,373905.0,32.6426,32.8707,32.6326,32.8508,373905.0
2024-12-17 11:10:00,33.12,33.14,33.07,33.13,167454.0,32.8508,32.8707,32.8013,32.8608,167454.0
2024-12-17 11:20:00,33.14,33.15,33.03,33.04,196645.0,32.8707,32.8806,32.7616,32.7715,196645.0
2024-12-17 11:30:00,33.04,33.06,32.94,32.94,122420.0,32.7715,32.7913,32.6723,32.6723,122420.0
2024-12-17 11:40:00,32.94,33.01,32.9,33.0,154940.0,32.6723,32.7417,32.6326,32.7318,154940.0
2024-12-17 11:50:00,33.01,33.06,32.98,33.02,204572.0,32.7417,32.7913,32.712,32.7517,204572.0
2024-12-17 12:00:00,33.02,33.04,32.9,32.91,107766.0,32.7517,32.7715,32.6326,32.6426,107766.0
2024-12-17 12:10:00,32.91,32.95,32.88,32.95,141312.0,32.6426,32.6822,32.6128,32.6822,141312.0
2024-12-17 12:20:00,32.95,33.02,32.94,32.97,398932.0,32.6822,32.7517,32.6723,32.7021,398932.0
2024-12-17 12:30:00,32.97,33.02,32.96,32.98,201865.0,32.7021,32.7517,32.6921,32.712,201865.0
2024-12-17 12:40:00,32.98,33.02,32.96,32.99,162766.0,32.712,32.7517,32.6921,32.7219,162766.0
2024-12-17 12:50:00,33.0,33.03,32.98,33.03,101692.0,32.7318,32.7616,32.712,32.7616,101692.0
2024-12-17 13:00:00,33.02,33.07,33.01,33.02,200447.0,32.7517,32.8013,32.7417,32.7517,200447.0
2024-12-17 13:10:00,33.02,33.07,32.98,33.05,381011.0,32.7517,32.8013,32.712,32.7814,381011.0
2024-12-17 13:20:00,33.05,33.07,33.03,33.04,90259.0,32.7814,32.8013,32.7616,32.7715,90259.0
2024-12-17 13:30:00,33.04,33.04,33.01,33.02,95992.0,32.7715,32.7715,32.7417,32.7517,95992.0
2024-12-17 13:40:00,33.02,33.03,33.0,33.0,101205.0,32.7517,32.7616,32.7318,32.7318,101205.0
2024-12-17 13:50:00,33.01,33.02,32.97,33.01,131324.0,32.7417,32.7517,32.7021,32.7417,131324.0
2024-12-17 14:00:00,33.01,33.03,32.98,33.02,151229.0,32.7417,32.7616,32.712,32.7517,151229.0
2024-12-17 14:10:00,33.02,33.05,33.0,33.02,109433.0,32.7517,32.7814,32.7318,32.7517,109433.0
2024-12-17 14:20:00,33.02,33.03,32.95,32.97,188084.0,32.7517,32.7616,32.6822,32.7021,188084.0
2024-12-17 14:30:00,32.96,33.02,32.95,33.02,109141.0,32.6921,32.7517,32.6822,32.7517,109141.0
2024-12-17 14:40:00,33.02,33.02,32.98,32.98,310510.0,32.7517,32.7517,32.712,32.712,310510.0
2024-12-17 14:50:00,32.98,33.0,32.93,32.94,323686.0,32.712,32.7318,32.6624,32.6723,323686.0
2024-12-17 15:00:00,32.94,32.94,32.87,32.91,200779.0,32.6723,32.6723,32.6029,32.6426,200779.0
2024-12-17 15:10:00,32.91,32.92,32.88,32.91,123780.0,32.6426,32.6525,32.6128,32.6426,123780.0
2024-12-17 15:20:00,32.91,32.94,32.89,32.94,125214.0,32.6426,32.6723,32.6227,32.6723,125214.0
2024-12-17 15:30:00,32.94,32.96,32.9,32.95,174287.0,32.6723,32.6921,32.6326,32.6822,174287.0
2024-12-17 15:40:00,32.96,32.98,32.92,32.95,300928.0,32.6921,32.712,32.6525,32.6822,300928.0
2024-12-17 15:50:00,32.95,32.98,32.9,32.94,926812.0,32.6822,32.712,32.6326,32.6723,926812.0
2024-12-18 09:30:00,32.81,33.02,32.77,32.93,214521.0,32.5434,32.7517,32.5037,32.6624,214521.0
2024-12-18 09:40:00,32.93,33.01,32.89,33.01,97352.0,32.6624,32.7417,32.6227,32.7417,97352.0
2024-12-18 09:50:00,33.01,33.06,32.96,33.02,188226.0,32.7417,32.7913,32.6921,32.7517,188226.0
2024-12-18 10:00:00,33.02,33.06,32.96,33.01,318760.0,32.7517,32.7913,32.6921,32.7417,318760.0
2024-12-18 10:10:00,33.02,33.02,32.95,32.99,152990.0,32.7517,32.7517,32.6822,32.7219,152990.0
2024-12-18 10:20:00,33.0,33.01,32.84,32.84,233267.0,32.7318,32.7417,32.5731,32.5731,233267.0
2024-12-18 10:30:00,32.84,32.91,32.83,32.84,133293.0,32.5731,32.6426,32.5632,32.5731,133293.0
2024-12-18 10:40:00,32.84,32.84,32.76,32.78,148770.0,32.5731,32.5731,32.4938,32.5136,148770.0
2024-12-18 10:50:00,32.77,32.8,32.74,32.75,93296.0,32.5037,32.5334,32.4739,32.4839,93296.0
2024-12-18 11:00:00,32.75,32.79,32.67,32.68,170967.0,32.4839,32.5235,32.4045,32.4144,170967.0
2024-12-18 11:10:00,32.69,32.7,32.65,32.7,113292.0,32.4243,32.4343,32.3847,32.4343,113292.0
2024-12-18 11:20:00,32.7,32.76,32.68,32.72,239389.0,32.4343,32.4938,32.4144,32.4541,239389.0
2024-12-18 11:30:00,32.73,32.78,32.69,32.77,101758.0,32.464,32.5136,32.4243,32.5037,101758.0
2024-12-18 11:40:00,32.77,32.79,32.74,32.79,86433.0,32.5037,32.5235,32.4739,32.5235,86433.0
2024-12-18 11:50:00,32.79,32.81,32.78,32.8,88281.0,32.5235,32.5434,32.5136,32.5334,88281.0
2024-12-18 12:00:00,32.79,32.84,32.77,32.8,110249.0,32.5235,32.5731,32.5037,32.5334,110249.0
2024-12-18 12:10:00,32.8,32.89,32.79,32.89,124719.0,32.5334,32.6227,32.5235,32.6227,124719.0
2024-12-18 12:20:00,32.88,32.93,32.86,32.87,92730.0,32.6128,32.6624,32.593,32.6029,92730.0
2024-12-18 12:30:00,32.87,32.87,32.84,32.85,84734.0,32.6029,32.6029,32.5731,32.583,84734.0
2024-12-18 12:40:00,32.85,32.86,32.84,32.85,119250.0,32.583,32.593,32.5731,32.583,119250.0
2024-12-18 12:50:00,32.86,32.86,32.83,32.86,151928.0,32.593,32.593,32.5632,32.593,151928.0
2024-12-18 13:00:00,32.86,32.87,32.78,32.86,152211.0,32.593,32.6029,32.5136,32.593,152211.0
2024-12-18 13:10:00,32.86,32.87,32.84,32.87,36654.0,32.593,32.6029,32.5731,32.6029,36654.0
2024-12-18 13:20:00,32.86,32.87,32.85,32.87,62918.0,32.593,32.6029,32.583,32.6029,62918.0
2024-12-18 13:30:00,32.86,32.88,32.86,32.87,40110.0,32.593,32.6128,32.593,32.6029,40110.0
2024-12-18 13:40:00,32.87,32.9,32.85,32.9,86654.0,32.6029,32.6326,32.583,32.6326,86654.0
2024-12-18 13:50:00,32.89,32.92,32.87,32.91,84555.0,32.6227,32.6525,32.6029,32.6426,84555.0
2024-12-18 14:00:00,32.91,32.95,32.67,32.7,223109.0,32.6426,32.6822,32.4045,32.4343,223109.0
2024-12-18 14:10:00,32.7,32.71,32.62,32.63,158981.0,32.4343,32.4442,32.3549,32.3648,158981.0
2024-12-18 14:20:00,32.63,32.7,32.62,32.65,112879.0,32.3648,32.4343,32.3549,32.3847,112879.0
2024-12-18 14:30:00,32.64,32.73,32.62,32.65,285931.0,32.3747,32.464,32.3549,32.3847,285931.0
2024-12-18 14:40:00,32.65,32.69,32.56,32.6,278634.0,32.3847,32.4243,32.2954,32.3351,278634.0
2024-12-18 14:50:00,32.6,32.62,32.47,32.48,265467.0,32.3351,32.3549,32.2061,32.216,265467.0
2024-12-18 15:00:00,32.48,32.54,32.45,32.5,454786.0,32.216,32.2756,32.1863,32.2359,454786.0
2024-12-18 15:10:00,32.5,32.52,32.45,32.5,662766.0,32.2359,32.2557,32.1863,32.2359,662766.0
2024-12-18 15:20:00,32.5,32.54,32.39,32.41,384394.0,32.2359,32.2756,32.1268,32.1466,384394.0
2024-12-18 15:30:00,32.42,32.48,32.3,32.3,366661.0,32.1565,32.216,32.0375,32.0375,366661.0
2024-12-18 15:40:00,32.3,32.3,32.14,32.24,668377.0,32.0375,32.0375,31.8788,31.978,668377.0
2024-12-18 15:50:00,32.24,32.26,32.04,32.05,1557690.0,31.978,31.9978,31.7796,31.7895,1557690.0
2024-12-19 09:30:00,32.12,32.46,32.09,32.29,357647.0,31.859,32.1962,31.8292,32.0276,357647.0
2024-12-19 09:40:00,32.3,32.3,32.02,32.05,212855.0,32.0375,32.0375,31.7598,31.7895,212855.0
2024-12-19 09:50:00,32.06,32.13,32.05,32.1,174989.0,31.7995,31.8689,31.7895,31.8391,174989.0
2024-12-19 10:00:00,32.1,32.11,32.03,32.05,243094.0,31.8391,31.8491,31.7697,31.7895,243094.0
2024-12-19 10:10:00,32.04,32.09,31.91,31.92,265515.0,31.7796,31.8292,31.6507,31.6606,265515.0
2024-12-19 10:20:00,31.93,31.93,31.8,31.87,229764.0,31.6705,31.6705,31.5416,31.611,229764.0
2024-12-19 10:30:00,31.86,31.94,31.78,31.91,247106.0,31.6011,31.6804,31.5217,31.6507,247106.0
2024-12-19 10:40:00,31.9,31.93,31.76,31.82,175632.0,31.6408,31.6705,31.5019,31.5614,175632.0
2024-12-19 10:50:00,31.83,31.85,31.73,31.74,99316.0,31.5713,31.5912,31.4721,31.4821,99316.0
2024-12-19 11:00:00,31.74,31.77,31.68,31.74,110730.0,31.4821,31.5118,31.4225,31.4821,110730.0
2024-12-19 11:10:00,31.75,31.79,31.72,31.78,165634.0,31.492,31.5317,31.4622,31.5217,165634.0
2024-12-19 11:20:00,31.79,31.85,31.76,31.85,306853.0,31.5317,31.5912,31.5019,31.5912,306853.0
2024-12-19 11:30:00,31.85,31.89,31.83,31.86,71797.0,31.5912,31.6308,31.5713,31.6011,71797.0
2024-12-19 11:40:00,31.87,31.91,31.79,31.88,94895.0,31.611,31.6507,31.5317,31.6209,94895.0
2024-12-19 11:50:00,31.88,31.91,31.83,31.83,156430.0,31.6209,31.6507,31.5713,31.5713,156430.0
2024-12-19 12:00:00,31.84,31.87,31.81,31.82,58010.0,31.5812,31.611,31.5515,31.5614,58010.0
2024-12-19 12:10:00,31.82,31.86,31.8,31.86,60019.0,31.5614,31.6011,31.5416,31.6011,60019.0
2024-12-19 12:20:00,31.86,31.87,31.8,31.86,104896.0,31.6011,31.611,31.5416,31.6011,104896.0
2024-12-19 12:30:00,31.86,31.9,31.81,31.89,128281.0,31.6011,31.6408,31.5515,31.6308,128281.0
2024-12-19 12:40:00,31.89,31.89,31.79,31.8,123658.0,31.6308,31.6308,31.5317,31.5416,123658.0
2024-12-19 12:50:00,31.79,31.85,31.77,31.84,83949.0,31.5317,31.5912,31.5118,31.5812,83949.0
2024-12-19 13:00:00,31.83,31.84,31.72,31.82,150156.0,31.5713,31.5812,31.4622,31.5614,150156.0
2024-12-19 13:10:00,31.82,31.85,31.79,31.85,73613.0,31.5614,31.5912,31.5317,31.5912,73613.0
2024-12-19 13:20:00,31.85,31.88,31.84,31.88,69698.0,31.5912,31.6209,31.5812,31.6209,69698.0
2024-12-19 13:30:00,31.88,31.89,31.85,31.86,66015.0,31.6209,31.6308,31.5912,31.6011,66015.0
2024-12-19 13:40:00,31.85,31.88,31.85,31.88,67631.0,31.5912,31.6209,31.5912,31.6209,67631.0
2024-12-19 13:50:00,31.88,31.91,31.83,31.9,158062.0,31.6209,31.6507,31.5713,31.6408,158062.0
2024-12-19 14:00:00,31.91,31.91,31.8,31.82,110794.0,31.6507,31.6507,31.5416,31.5614,110794.0
2024-12-19 14:10:00,31.81,31.82,31.76,31.8,90764.0,31.5515,31.5614,31.5019,31.5416,90764.0
2024-12-19 14:20:00,31.8,31.84,31.78,31.8,152723.0,31.5416,31.5812,31.5217,31.5416,152723.0
2024-12-19 14:30:00,31.8,31.81,31.78,31.79,97588.0,31.5416,31.5515,31.5217,31.5317,97588.0
2024-12-19 14:40:00,31.78,31.79,31.76,31.77,111881.0,31.5217,31.5317,31.5019,31.5118,111881.0
2024-12-19 14:50:00,31.78,31.82,31.74,31.78,192179.0,31.5217,31.5614,31.4821,31.5217,192179.0
2024-12-19 15:00:00,31.78,31.8,31.75,31.79,290270.0,31.5217,31.5416,31.492,31.5317,290270.0
2024-12-19 15:10:00,31.78,31.83,31.76,31.81,122722.0,31.5217,31.5713,31.5019,31.5515,122722.0
2024-12-19 15:20:00,31.82,31.84,31.78,31.8,139958.0,31.5614,31.5812,31.5217,31.5416,139958.0
2024-12-19 15:30:00,31.8,31.81,31.69,31.78,262830.0,31.5416,31.5515,31.4325,31.5217,262830.0
2024-12-19 15:40:00,31.78,31.81,31.72,31.74,171277.0,31.5217,31.5515,31.4622,31.4821,171277.0
2024-12-19 15:50:00,31.73,31.73,31.56,31.56,606171.0,31.4721,31.4721,31.3035,31.3035,606171.0
2024-12-20 09:30:00,31.47,31.72,31.45,31.69,2425032.0,31.2143,31.4622,31.1944,31.4325,2425032.0
2024-12-20 09:40:00,31.68,31.69,31.56,31.61,164867.0,31.4225,31.4325,31.3035,31.3531,164867.0
2024-12-20 09:50:00,31.61,31.68,31.53,31.53,159968.0,31.3531,31.4225,31.2738,31.2738,159968.0
2024-12-20 10:00:00,31.54,31.56,31.43,31.46,307823.0,31.2837,31.3035,31.1746,31.2043,307823.0
2024-12-20 10:10:00,31.46,31.54,31.44,31.53,174446.0,31.2043,31.2837,31.1845,31.2738,174446.0
2024-12-20 10:20:00,31.53,31.56,31.49,31.54,115009.0,31.2738,31.3035,31.2341,31.2837,115009.0
2024-12-20 10:30:00,31.55,31.71,31.55,31.66,149005.0,31.2936,31.4523,31.2936,31.4027,149005.0
2024-12-20 10:40:00,31.65,31.74,31.63,31.73,177829.0,31.3928,31.4821,31.373,31.4721,177829.0
2024-12-20 10:50:00,31.73,31.86,31.72,31.82,278061.0,31.4721,31.6011,31.4622,31.5614,278061.0
2024-12-20 11:00:00,31.81,31.98,31.81,31.95,160199.0,31.5515,31.7201,31.5515,31.6904,160199.0
2024-12-20 11:10:00,31.95,32.07,31.93,32.04,148965.0,31.6904,31.8094,31.6705,31.7796,148965.0
2024-12-20 11:20:00,32.04,32.07,32.01,32.07,125368.0,31.7796,31.8094,31.7499,31.8094,125368.0
2024-12-20 11:30:00,32.07,32.19,32.05,32.18,129795.0,31.8094,31.9284,31.7895,31.9185,129795.0
2024-12-20 11:40:00,32.18,32.2,32.14,32.16,104462.0,31.9185,31.9383,31.8788,31.8986,104462.0
2024-12-20 11:50:00,32.17,32.2,32.14,32.15,211883.0,31.9086,31.9383,31.8788,31.8887,211883.0
2024-12-20 12:00:00,32.15,32.16,32.11,32.12,120072.0,31.8887,31.8986,31.8491,31.859,120072.0
2024-12-20 12:10:00,32.12,32.13,32.06,32.07,206188.0,31.859,31.8689,31.7995,31.8094,206188.0
2024-12-20 12:20:00,32.07,32.13,32.05,32.13,141951.0,31.8094,31.8689,31.7895,31.8689,141951.0
2024-12-20 12:30:00,32.12,32.13,32.03,32.08,93014.0,31.859,31.8689,31.7697,31.8193,93014.0
2024-12-20 12:40:00,32.08,32.1,32.0,32.09,97913.0,31.8193,31.8391,31.7399,31.8292,97913.0
2024-12-20 12:50:00,32.09,32.14,32.07,32.13,138810.0,31.8292,31.8788,31.8094,31.8689,138810.0
2024-12-20 13:00:00,32.13,32.15,32.05,32.05,120040.0,31.8689,31.8887,31.7895,31.7895,120040.0
2024-12-20 13:10:00,32.05,32.08,32.02,32.06,77702.0,31.7895,31.8193,31.7598,31.7995,77702.0
2024-12-20 13:20:00,32.05,32.06,31.96,31.97,88604.0,31.7895,31.7995,31.7003,31.7102,88604.0
2024-12-20 13:30:00,31.96,32.03,31.96,31.98,86773.0,31.7003,31.7697,31.7003,31.7201,86773.0
2024-12-20 13:40:00,31.98,32.03,31.95,31.96,158429.0,31.7201,31.7697,31.6904,31.7003,158429.0
2024-12-20 13:50:00,31.96,32.01,31.93,31.95,117612.0,31.7003,31.7499,31.6705,31.6904,117612.0
2024-12-20 14:00:00,31.95,32.01,31.94,32.01,111030.0,31.6904,31.7499,31.6804,31.7499,111030.0
2024-12-20 14:10:00,32.0,32.06,31.98,32.0,219961.0,31.7399,31.7995,31.7201,31.7399,219961.0
2024-12-20 14:20:00,32.01,32.04,31.97,32.03,106101.0,31.7499,31.7796,31.7102,31.7697,106101.0
2024-12-20 14:30:00,32.03,32.09,32.03,32.07,85070.0,31.7697,31.8292,31.7697,31.8094,85070.0
2024-12-20 14:40:00,32.07,32.07,32.01,32.02,79372.0,31.8094,31.8094,31.7499,31.7598,79372.0
2024-12-20 14:50:00,32.02,32.02,31.93,31.96,125477.0,31.7598,31.7598,31.6705,31.7003,125477.0
2024-12-20 15:00:00,31.96,32.02,31.95,32.0,177970.0,31.7003,31.7598,31.6904,31.7399,177970.0
2024-12-20 15:10:00,32.0,32.03,31.96,31.97,134429.0,31.7399,31.7697,31.7003,31.7102,134429.0
2024-12-20 15:20:00,31.97,31.99,31.94,31.98,150102.0,31.7102,31.73,31.6804,31.7201,150102.0
2024-12-20 15:30:00,31.98,32.0,31.89,31.99,189803.0,31.7201,31.7399,31.6308,31.73,189803.0
2024-12-20 15:40:00,32.0,32.07,31.98,32.0,325158.0,31.7399,31.8094,31.7201,31.7399,325158.0
2024-12-20 15:50:00,32.0,32.0,31.81,31.85,919476.0,31.7399,31.7399,31.5515,31.5912,919476.0
2024-12-23 09:30:00,31.69,32.01,31.65,31.87,587233.0,31.4325,31.7499,31.3928,31.611,587233.0
2024-12-23 09:40:00,31.88,31.94,31.82,31.86,253026.0,31.6209,31.6804,31.5614,31.6011,253026.0
2024-12-23 09:50:00,31.86,31.94,31.83,31.92,280323.0,31.6011,31.6804,31.5713,31.6606,280323.0
2024-12-23 10:00:00,31.92,31.95,31.85,31.94,262481.0,31.6606,31.6904,31.5912,31.6804,262481.0
2024-12-23 10:10:00,31.94,31.96,31.85,31.93,133982.0,31.6804,31.7003,31.5912,31.6705,133982.0
2024-12-23 10:20:00,31.93,31.99,31.85,31.99,82560.0,31.6705,31.73,31.5912,31.73,82560.0
2024-12-23 10:30:00,31.99,32.0,31.92,31.94,305719.0,31.73,31.7399,31.6606,31.6804,305719.0
2024-12-23 10:40:00,31.93,31.94,31.86,31.86,145064.0,31.6705,31.6804,31.6011,31.6011,145064.0
2024-12-23 10:50:00,31.87,31.91,31.84,31.87,157136.0,31.611,31.6507,31.5812,31.611,157136.0
2024-12-23 11:00:00,31.87,31.95,31.87,31.9,108389.0,31.611,31.6904,31.611,31.6408,108389.0
2024-12-23 11:10:00,31.9,31.93,31.87,31.88,80748.0,31.6408,31.6705,31.611,31.6209,80748.0
2024-12-23 11:20:00,31.88,31.94,31.87,31.91,108620.0,31.6209,31.6804,31.611,31.6507,108620.0
2024-12-23 11:30:00,31.91,31.94,31.9,31.92,82759.0,31.6507,31.6804,31.6408,31.6606,82759.0
2024-12-23 11:40:00,31.93,31.97,31.92,31.96,95486.0,31.6705,31.7102,31.6606,31.7003,95486.0
2024-12-23 11:50:00,31.96,32.0,31.95,32.0,57782.0,31.7003,31.7399,31.6904,31.7399,57782.0
2024-12-23 12:00:00,32.0,32.03,31.95,31.97,153367.0,31.7399,31.7697,31.6904,31.7102,153367.0
2024-12-23 12:10:00,31.98,31.99,31.91,31.95,153257.0,31.7201,31.73,31.6507,31.6904,153257.0
2024-12-23 12:20:00,31.95,31.96,31.91,31.95,170652.0,31.6904,31.7003,31.6507,31.6904,170652.0
2024-12-23 12:30:00,31.95,31.96,31.9,31.96,141422.0,31.6904,31.7003,31.6408,31.7003,141422.0
2024-12-23 12:40:00,31.96,31.98,31.94,31.98,157129.0,31.7003,31.7201,31.6804,31.7201,157129.0
2024-12-23 12:50:00,31.98,32.04,31.96,32.0,101042.0,31.7201,31.7796,31.7003,31.7399,101042.0
2024-12-23 13:00:00,32.01,32.06,31.98,32.05,354202.0,31.7499,31.7995,31.7201,31.7895,354202.0
2024-12-23 13:10:00,32.04,32.1,32.03,32.09,139757.0,31.7796,31.8391,31.7697,31.8292,139757.0
2024-12-23 13:20:00,32.1,32.15,32.09,32.12,199202.0,31.8391,31.8887,31.8292,31.859,199202.0
2024-12-23 13:30:00,32.12,32.13,32.07,32.08,137407.0,31.859,31.8689,31.8094,31.8193,137407.0
2024-12-23 13:40:00,32.09,32.1,32.0,32.05,168070.0,31.8292,31.8391,31.7399,31.7895,168070.0
2024-12-23 13:50:00,32.05,32.09,32.04,32.06,123483.0,31.7895,31.8292,31.7796,31.7995,123483.0
2024-12-23 14:00:00,32.07,32.15,32.06,32.14,192434.0,31.8094,31.8887,31.7995,31.8788,192434.0
2024-12-23 14:10:00,32.14,32.15,32.1,32.12,126833.0,31.8788,31.8887,31.8391,31.859,126833.0
2024-12-23 14:20:00,32.12,32.12,32.07,32.1,157433.0,31.859,31.859,31.8094,31.8391,157433.0
2024-12-23 14:30:00,32.1,32.13,32.07,32.08,172652.0,31.8391,31.8689,31.8094,31.8193,172652.0
2024-12-23 14:40:00,32.07,32.13,32.05,32.09,202694.0,31.8094,31.8689,31.7895,31.8292,202694.0
2024-12-23 14:50:00,32.09,32.11,32.04,32.08,178951.0,31.8292,31.8491,31.7796,31.8193,178951.0
2024-12-23 15:00:00,32.09,32.12,32.07,32.09,219259.0,31.8292,31.859,31.8094,31.8292,219259.0
2024-12-23 15:10:00,32.09,32.11,32.04,32.07,214862.0,31.8292,31.8491,31.7796,31.8094,214862.0
2024-12-23 15:20:00,32.07,32.15,32.05,32.11,236853.0,31.8094,31.8887,31.7895,31.8491,236853.0
2024-12-23 15:30:00,32.11,32.2,32.09,32.16,333559.0,31.8491,31.9383,31.8292,31.8986,333559.0
2024-12-23 15:40:00,32.16,32.2,32.15,32.18,280076.0,31.8986,31.9383,31.8887,31.9185,280076.0
2024-12-23 15:50:00,32.18,32.28,32.17,32.2,1422874.0,31.9185,32.0177,31.9086,31.9383,1422874.0
2024-12-24 09:30:00,32.26,32.35,32.17,32.26,293344.0,31.9978,32.0871,31.9086,31.9978,293344.0
2024-12-24 09:40:00,32.25,32.37,32.23,32.29,253876.0,31.9879,32.1069,31.9681,32.0276,253876.0
2024-12-24 09:50:00,32.29,32.3,32.26,32.3,98968.0,32.0276,32.0375,31.9978,32.0375,98968.0
2024-12-24 10:00:00,32.3,32.35,32.26,32.3,148144.0,32.0375,32.0871,31.9978,32.0375,148144.0
2024-12-24 10:10:00,32.3,32.38,32.29,32.38,99598.0,32.0375,32.1169,32.0276,32.1169,99598.0
2024-12-24 10:20:00,32.37,32.41,32.36,32.39,84769.0,32.1069,32.1466,32.097,32.1268,84769.0
2024-12-24 10:30:00,32.38,32.46,32.38,32.45,82465.0,32.1169,32.1962,32.1169,32.1863,82465.0
2024-12-24 10:40:00,32.45,32.46,32.4,32.41,124427.0,32.1863,32.1962,32.1367,32.1466,124427.0
2024-12-24 10:50:00,32.4,32.43,32.38,32.41,73433.0,32.1367,32.1665,32.1169,32.1466,73433.0
2024-12-24 11:00:00,32.41,32.44,32.39,32.4,102897.0,32.1466,32.1764,32.1268,32.1367,102897.0
2024-12-24 11:10:00,32.4,32.41,32.33,32.35,104088.0,32.1367,32.1466,32.0673,32.0871,104088.0
2024-12-24 11:20:00,32.36,32.4,32.35,32.38,124631.0,32.097,32.1367,32.0871,32.1169,124631.0
2024-12-24 11:30:00,32.38,32.46,32.38,32.46,73778.0,32.1169,32.1962,32.1169,32.1962,73778.0
2024-12-24 11:40:00,32.47,32.52,32.44,32.52,117494.0,32.2061,32.2557,32.1764,32.2557,117494.0
2024-12-24 11:50:00,32.52,32.52,32.45,32.47,160619.0,32.2557,32.2557,32.1863,32.2061,160619.0
2024-12-24 12:00:00,32.47,32.53,32.46,32.52,136100.0,32.2061,32.2656,32.1962,32.2557,136100.0
2024-12-24 12:10:00,32.52,32.54,32.48,32.52,118758.0,32.2557,32.2756,32.216,32.2557,118758.0
2024-12-24 12:20:00,32.52,32.55,32.51,32.53,222571.0,32.2557,32.2855,32.2458,32.2656,222571.0
2024-12-24 12:30:00,32.53,32.54,32.47,32.5,277028.0,32.2656,32.2756,32.2061,32.2359,277028.0
2024-12-24 12:40:00,32.5,32.57,32.49,32.55,171147.0,32.2359,32.3053,32.226,32.2855,171147.0
2024-12-24 12:50:00,32.56,32.61,32.54,32.56,440447.0,32.2954,32.345,32.2756,32.2954,440447.0
2024-12-26 09:30:00,32.44,32.52,32.33,32.41,374376.0,32.1764,32.2557,32.0673,32.1466,374376.0
2024-12-26 09:40:00,32.42,32.52,32.42,32.52,128998.0,32.1565,32.2557,32.1565,32.2557,128998.0
2024-12-26 09:50:00,32.52,32.53,32.46,32.52,128582.0,32.2557,32.2656,32.1962,32.2557,128582.0
2024-12-26 10:00:00,32.52,32.55,32.5,32.52,161606.0,32.2557,32.2855,32.2359,32.2557,161606.0
2024-12-26 10:10:00,32.52,32.56,32.5,32.51,208747.0,32.2557,32.2954,32.2359,32.2458,208747.0
2024-12-26 10:20:00,32.51,32.54,32.48,32.49,102465.0,32.2458,32.2756,32.216,32.226,102465.0
2024-12-26 10:30:00,32.48,32.53,32.43,32.45,75845.0,32.216,32.2656,32.1665,32.1863,75845.0
2024-12-26 10:40:00,32.45,32.47,32.41,32.47,75948.0,32.1863,32.2061,32.1466,32.2061,75948.0
2024-12-26 10:50:00,32.47,32.49,32.46,32.48,69037.0,32.2061,32.226,32.1962,32.216,69037.0
2024-12-26 11:00:00,32.47,32.51,32.44,32.48,161113.0,32.2061,32.2458,32.1764,32.216,161113.0
2024-12-26 11:10:00,32.48,32.51,32.47,32.5,60402.0,32.216,32.2458,32.2061,32.2359,60402.0
2024-12-26 11:20:00,32.5,32.51,32.46,32.49,91066.0,32.2359,32.2458,32.1962,32.226,91066.0
2024-12-26 11:30:00,32.49,32.51,32.48,32.5,89848.0,32.226,32.2458,32.216,32.2359,89848.0
2024-12-26 11:40:00,32.5,32.53,32.49,32.52,117554.0,32.2359,32.2656,32.226,32.2557,117554.0
2024-12-26 11:50:00,32.52,32.57,32.52,32.55,97360.0,32.2557,32.3053,32.2557,32.2855,97360.0
2024-12-26 12:00:00,32.55,32.55,32.52,32.52,33623.0,32.2855,32.2855,32.2557,32.2557,33623.0
2024-12-26 12:10:00,32.52,32.53,32.51,32.52,60927.0,32.2557,32.2656,32.2458,32.2557,60927.0
2024-12-26 12:20:00,32.52,32.55,32.5,32.5,52927.0,32.2557,32.2855,32.2359,32.2359,52927.0
2024-12-26 12:30:00,32.5,32.53,32.49,32.53,63865.0,32.2359,32.2656,32.226,32.2656,63865.0
2024-12-26 12:40:00,32.53,32.56,32.5,32.53,58126.0,32.2656,32.2954,32.2359,32.2656,58126.0
2024-12-26 12:50:00,32.52,32.54,32.51,32.52,43170.0,32.2557,32.2756,32.2458,32.2557,43170.0
2024-12-26 13:00:00,32.52,32.55,32.51,32.54,52710.0,32.2557,32.2855,32.2458,32.2756,52710.0
2024-12-26 13:10:00,32.54,32.54,32.51,32.52,47961.0,32.2756,32.2756,32.2458,32.2557,47961.0
2024-12-26 13:20:00,32.51,32.55,32.51,32.52,51991.0,32.2458,32.2855,32.2458,32.2557,51991.0
2024-12-26 13:30:00,32.52,32.53,32.47,32.5,231527.0,32.2557,32.2656,32.2061,32.2359,231527.0
2024-12-26 13:40:00,32.51,32.51,32.48,32.51,77554.0,32.2458,32.2458,32.216,32.2458,77554.0
2024-12-26 13:50:00,32.51,32.52,32.49,32.52,55971.0,32.2458,32.2557,32.226,32.2557,55971.0
2024-12-26 14:00:00,32.52,32.53,32.49,32.52,186752.0,32.2557,32.2656,32.226,32.2557,186752.0
2024-12-26 14:10:00,32.52,32.53,32.5,32.53,35460.0,32.2557,32.2656,32.2359,32.2656,35460.0
2024-12-26 14:20:00,32.53,32.54,32.51,32.54,63831.0,32.2656,32.2756,32.2458,32.2756,63831.0
2024-12-26 14:30:00,32.54,32.55,32.51,32.52,66461.0,32.2756,32.2855,32.2458,32.2557,66461.0
2024-12-26 14:40:00,32.52,32.54,32.51,32.51,106181.0,32.2557,32.2756,32.2458,32.2458,106181.0
2024-12-26 14:50:00,32.51,32.54,32.51,32.54,56694.0,32.2458,32.2756,32.2458,32.2756,56694.0
2024-12-26 15:00:00,32.54,32.55,32.52,32.54,157248.0,32.2756,32.2855,32.2557,32.2756,157248.0
2024-12-26 15:10:00,32.54,32.55,32.51,32.52,110150.0,32.2756,32.2855,32.2458,32.2557,110150.0
2024-12-26 15:20:00,32.52,32.54,32.51,32.52,73429.0,32.2557,32.2756,32.2458,32.2557,73429.0
2024-12-26 15:30:00,32.52,32.57,32.5,32.56,216157.0,32.2557,32.3053,32.2359,32.2954,216157.0
2024-12-26 15:40:00,32.56,32.57,32.52,32.52,198824.0,32.2954,32.3053,32.2557,32.2557,198824.0
2024-12-26 15:50:00,32.53,32.56,32.5,32.55,580642.0,32.2656,32.2954,32.2359,32.2855,580642.0
2024-12-27 09:30:00,32.2,32.57,32.13,32.55,259080.0,31.9383,32.3053,31.8689,32.2855,259080.0
2024-12-27 09:40:00,32.55,32.67,32.55,32.66,124426.0,32.2855,32.4045,32.2855,32.3946,124426.0
2024-12-27 09:50:00,32.66,32.68,32.62,32.66,91643.0,32.3946,32.4144,32.3549,32.3946,91643.0
2024-12-27 10:00:00,32.66,32.67,32.49,32.55,208439.0,32.3946,32.4045,32.226,32.2855,208439.0
2024-12-27 10:10:00,32.55,32.57,32.52,32.55,115819.0,32.2855,32.3053,32.2557,32.2855,115819.0
2024-12-27 10:20:00,32.55,32.59,32.5,32.51,195909.0,32.2855,32.3252,32.2359,32.2458,195909.0
2024-12-27 10:30:00,32.51,32.52,32.46,32.49,176688.0,32.2458,32.2557,32.1962,32.226,176688.0
2024-12-27 10:40:00,32.49,32.56,32.48,32.52,159984.0,32.226,32.2954,32.216,32.2557,159984.0
2024-12-27 10:50:00,32.52,32.55,32.44,32.45,173438.0,32.2557,32.2855,32.1764,32.1863,173438.0
2024-12-27 11:00:00,32.45,32.45,32.37,32.42,154764.0,32.1863,32.1863,32.1069,32.1565,154764.0
2024-12-27 11:10:00,32.41,32.41,32.31,32.32,226103.0,32.1466,32.1466,32.0474,32.0573,226103.0
2024-12-27 11:20:00,32.32,32.4,32.32,32.4,98100.0,32.0573,32.1367,32.0573,32.1367,98100.0
2024-12-27 11:30:00,32.4,32.44,32.38,32.42,104328.0,32.1367,32.1764,32.1169,32.1565,104328.0
2024-12-27 11:40:00,32.42,32.43,32.36,32.37,138482.0,32.1565,32.1665,32.097,32.1069,138482.0
2024-12-27 11:50:00,32.37,32.37,32.3,32.33,92414.0,32.1069,32.1069,32.0375,32.0673,92414.0
2024-12-27 12:00:00,32.32,32.38,32.31,32.38,259076.0,32.0573,32.1169,32.0474,32.1169,259076.0
2024-12-27 12:10:00,32.38,32.39,32.33,32.34,116513.0,32.1169,32.1268,32.0673,32.0772,116513.0
2024-12-27 12:20:00,32.34,32.39,32.31,32.38,94742.0,32.0772,32.1268,32.0474,32.1169,94742.0
2024-12-27 12:30:00,32.38,32.41,32.33,32.34,126342.0,32.1169,32.1466,32.0673,32.0772,126342.0
2024-12-27 12:40:00,32.34,32.36,32.3,32.33,153985.0,32.0772,32.097,32.0375,32.0673,153985.0
2024-12-27 12:50:00,32.33,32.38,32.32,32.35,108179.0,32.0673,32.1169,32.0573,32.0871,108179.0
2024-12-27 13:00:00,32.36,32.42,32.35,32.39,140000.0,32.097,32.1565,32.0871,32.1268,140000.0
2024-12-27 13:10:00,32.4,32.43,32.38,32.41,66697.0,32.1367,32.1665,32.1169,32.1466,66697.0
2024-12-27 13:20:00,32.42,32.43,32.39,32.4,64784.0,32.1565,32.1665,32.1268,32.1367,64784.0
2024-12-27 13:30:00,32.39,32.44,32.39,32.43,69327.0,32.1268,32.1764,32.1268,32.1665,69327.0
2024-12-27 13:40:00,32.43,32.45,32.4,32.43,115948.0,32.1665,32.1863,32.1367,32.1665,115948.0
2024-12-27 13:50:00,32.43,32.49,32.42,32.47,86621.0,32.1665,32.226,32.1565,32.2061,86621.0
2024-12-27 14:00:00,32.48,32.49,32.45,32.48,73197.0,32.216,32.226,32.1863,32.216,73197.0
2024-12-27 14:10:00,32.49,32.53,32.47,32.52,78511.0,32.226,32.2656,32.2061,32.2557,78511.0
2024-12-27 14:20:00,32.52,32.54,32.5,32.51,171374.0,32.2557,32.2756,32.2359,32.2458,171374.0
2024-12-27 14:30:00,32.5,32.52,32.48,32.51,129975.0,32.2359,32.2557,32.216,32.2458,129975.0
2024-12-27 14:40:00,32.51,32.53,32.48,32.49,141757.0,32.2458,32.2656,32.216,32.226,141757.0
2024-12-27 14:50:00,32.5,32.53,32.48,32.51,115642.0,32.2359,32.2656,32.216,32.2458,115642.0
2024-12-27 15:00:00,32.51,32.52,32.46,32.48,64716.0,32.2458,32.2557,32.1962,32.216,64716.0
2024-12-27 15:10:00,32.48,32.49,32.41,32.44,127254.0,32.216,32.226,32.1466,32.1764,127254.0
2024-12-27 15:20:00,32.44,32.45,32.39,32.41,197084.0,32.1764,32.1863,32.1268,32.1466,197084.0
2024-12-27 15:30:00,32.41,32.43,32.37,32.37,133329.0,32.1466,32.1665,32.1069,32.1069,133329.0
2024-12-27 15:40:00,32.37,32.39,32.32,32.38,137393.0,32.1069,32.1268,32.0573,32.1169,137393.0
2024-12-27 15:50:00,32.39,32.51,32.38,32.46,958976.0,32.1268,32.2458,32.1169,32.1962,958976.0
2024-12-30 09:30:00,32.31,32.34,32.04,32.04,230672.0,32.0474,32.0772,31.7796,31.7796,230672.0
2024-12-30 09:40:00,32.04,32.06,32.0,32.0,117159.0,31.7796,31.7995,31.7399,31.7399,117159.0
2024-12-30 09:50:00,32.0,32.01,31.95,31.97,161995.0,31.7399,31.7499,31.6904,31.7102,161995.0
2024-12-30 10:00:00,31.98,32.02,31.91,32.01,187765.0,31.7201,31.7598,31.6507,31.7499,187765.0
2024-12-30 10:10:00,32.0,32.02,31.96,31.98,130442.0,31.7399,31.7598,31.7003,31.7201,130442.0
2024-12-30 10:20:00,31.98,32.02,31.94,31.96,92026.0,31.7201,31.7598,31.6804,31.7003,92026.0
2024-12-30 10:30:00,31.96,32.01,31.93,31.96,93385.0,31.7003,31.7499,31.6705,31.7003,93385.0
2024-12-30 10:40:00,31.97,32.03,31.94,31.95,87002.0,31.7102,31.7697,31.6804,31.6904,87002.0
2024-12-30 10:50:00,31.95,32.02,31.95,32.01,93837.0,31.6904,31.7598,31.6904,31.7499,93837.0
2024-12-30 11:00:00,32.02,32.09,32.0,32.09,116437.0,31.7598,31.8292,31.7399,31.8292,116437.0
2024-12-30 11:10:00,32.09,32.12,32.08,32.1,65311.0,31.8292,31.859,31.8193,31.8391,65311.0
2024-12-30 11:20:00,32.09,32.12,32.08,32.1,83819.0,31.8292,31.859,31.8193,31.8391,83819.0
2024-12-30 11:30:00,32.11,32.17,32.1,32.13,66121.0,31.8491,31.9086,31.8391,31.8689,66121.0
2024-12-30 11:40:00,32.14,32.21,32.1,32.11,57195.0,31.8788,31.9482,31.8391,31.8491,57195.0
2024-12-30 11:50:00,32.11,32.16,32.1,32.14,54269.0,31.8491,31.8986,31.8391,31.8788,54269.0
2024-12-30 12:00:00,32.14,32.19,32.14,32.17,51489.0,31.8788,31.9284,31.8788,31.9086,51489.0
2024-12-30 12:10:00,32.18,32.21,32.17,32.19,68347.0,31.9185,31.9482,31.9086,31.9284,68347.0
2024-12-30 12:20:00,32.19,32.22,32.18,32.19,75703.0,31.9284,31.9582,31.9185,31.9284,75703.0
2024-12-30 12:30:00,32.19,32.2,32.16,32.16,69187.0,31.9284,31.9383,31.8986,31.8986,69187.0
2024-12-30 12:40:00,32.16,32.2,32.14,32.19,66184.0,31.8986,31.9383,31.8788,31.9284,66184.0
2024-12-30 12:50:00,32.2,32.2,32.11,32.19,95368.0,31.9383,31.9383,31.8491,31.9284,95368.0
2024-12-30 13:00:00,32.18,32.19,32.12,32.18,106576.0,31.9185,31.9284,31.859,31.9185,106576.0
2024-12-30 13:10:00,32.18,32.25,32.17,32.2,46415.0,31.9185,31.9879,31.9086,31.9383,46415.0
2024-12-30 13:20:00,32.21,32.22,32.14,32.18,71805.0,31.9482,31.9582,31.8788,31.9185,71805.0
2024-12-30 13:30:00,32.18,32.2,32.15,32.17,65087.0,31.9185,31.9383,31.8887,31.9086,65087.0
2024-12-30 13:40:00,32.18,32.21,32.17,32.17,72193.0,31.9185,31.9482,31.9086,31.9086,72193.0
2024-12-30 13:50:00,32.18,32.18,32.14,32.15,102799.0,31.9185,31.9185,31.8788,31.8887,102799.0
2024-12-30 14:00:00,32.15,32.17,32.11,32.14,65910.0,31.8887,31.9086,31.8491,31.8788,65910.0
2024-12-30 14:10:00,32.14,32.16,32.12,32.13,75153.0,31.8788,31.8986,31.859,31.8689,75153.0
2024-12-30 14:20:00,32.13,32.15,32.09,32.14,84700.0,31.8689,31.8887,31.8292,31.8788,84700.0
2024-12-30 14:30:00,32.14,32.17,32.13,32.16,79713.0,31.8788,31.9086,31.8689,31.8986,79713.0
2024-12-30 14:40:00,32.16,32.21,32.15,32.18,84214.0,31.8986,31.9482,31.8887,31.9185,84214.0
2024-12-30 14:50:00,32.18,32.22,32.18,32.19,116818.0,31.9185,31.9582,31.9185,31.9284,116818.0
2024-12-30 15:00:00,32.19,32.2,32.16,32.2,121366.0,31.9284,31.9383,31.8986,31.9383,121366.0
2024-12-30 15:10:00,32.2,32.23,32.17,32.22,139495.0,31.9383,31.9681,31.9086,31.9582,139495.0
2024-12-30 15:20:00,32.22,32.23,32.14,32.15,122860.0,31.9582,31.9681,31.8788,31.8887,122860.0
2024-12-30 15:30:00,32.16,32.17,32.08,32.11,198780.0,31.8986,31.9086,31.8193,31.8491,198780.0
2024-12-30 15:40:00,32.11,32.16,32.08,32.14,117540.0,31.8491,31.8986,31.8193,31.8788,117540.0
2024-12-30 15:50:00,32.14,32.22,32.13,32.14,601909.0,31.8788,31.9582,31.8689,31.8788,601909.0
2024-12-31 09:30:00,32.32,32.35,32.18,32.29,194666.0,32.0573,32.0871,31.9185,32.0276,194666.0
2024-12-31 09:40:00,32.29,32.4,32.24,32.38,99861.0,32.0276,32.1367,31.978,32.1169,99861.0
2024-12-31 09:50:00,32.38,32.38,32.29,32.3,89348.0,32.1169,32.1169,32.0276,32.0375,89348.0
2024-12-31 10:00:00,32.29,32.34,32.21,32.22,139656.0,32.0276,32.0772,31.9482,31.9582,139656.0
2024-12-31 10:10:00,32.22,32.32,32.21,32.32,213974.0,31.9582,32.0573,31.9482,32.0573,213974.0
2024-12-31 10:20:00,32.32,32.39,32.27,32.28,71387.0,32.0573,32.1268,32.0078,32.0177,71387.0
2024-12-31 10:30:00,32.28,32.31,32.23,32.3,53480.0,32.0177,32.0474,31.9681,32.0375,53480.0
2024-12-31 10:40:00,32.3,32.3,32.26,32.27,56394.0,32.0375,32.0375,31.9978,32.0078,56394.0
2024-12-31 10:50:00,32.27,32.3,32.24,32.27,79901.0,32.0078,32.0375,31.978,32.0078,79901.0
2024-12-31 11:00:00,32.27,32.28,32.22,32.24,71000.0,32.0078,32.0177,31.9582,31.978,71000.0
2024-12-31 11:10:00,32.25,32.32,32.21,32.26,105907.0,31.9879,32.0573,31.9482,31.9978,105907.0
2024-12-31 11:20:00,32.26,32.32,32.26,32.27,101264.0,31.9978,32.0573,31.9978,32.0078,101264.0
2024-12-31 11:30:00,32.27,32.31,32.25,32.29,75754.0,32.0078,32.0474,31.9879,32.0276,75754.0
2024-12-31 11:40:00,32.29,32.32,32.27,32.28,86877.0,32.0276,32.0573,32.0078,32.0177,86877.0
2024-12-31 11:50:00,32.28,32.29,32.22,32.22,89451.0,32.0177,32.0276,31.9582,31.9582,89451.0
2024-12-31 12:00:00,32.22,32.25,32.18,32.25,98073.0,31.9582,31.9879,31.9185,31.9879,98073.0
2024-12-31 12:10:00,32.24,32.26,32.22,32.25,51947.0,31.978,31.9978,31.9582,31.9879,51947.0
2024-12-31 12:20:00,32.26,32.27,32.22,32.23,69201.0,31.9978,32.0078,31.9582,31.9681,69201.0
2024-12-31 12:30:00,32.23,32.25,32.21,32.25,89251.0,31.9681,31.9879,31.9482,31.9879,89251.0
2024-12-31 12:40:00,32.24,32.29,32.24,32.25,59391.0,31.978,32.0276,31.978,31.9879,59391.0
2024-12-31 12:50:00,32.25,32.34,32.25,32.34,80528.0,31.9879,32.0772,31.9879,32.0772,80528.0
2024-12-31 13:00:00,32.34,32.35,32.29,32.32,66026.0,32.0772,32.0871,32.0276,32.0573,66026.0
2024-12-31 13:10:00,32.32,32.34,32.28,32.28,65676.0,32.0573,32.0772,32.0177,32.0177,65676.0
2024-12-31 13:20:00,32.27,32.28,32.19,32.21,55336.0,32.0078,32.0177,31.9284,31.9482,55336.0
2024-12-31 13:30:00,32.2,32.24,32.19,32.22,117729.0,31.9383,31.978,31.9284,31.9582,117729.0
2024-12-31 13:40:00,32.23,32.27,32.22,32.24,86167.0,31.9681,32.0078,31.9582,31.978,86167.0
2024-12-31 13:50:00,32.24,32.27,32.2,32.21,58477.0,31.978,32.0078,31.9383,31.9482,58477.0
2024-12-31 14:00:00,32.2,32.26,32.18,32.26,119460.0,31.9383,31.9978,31.9185,31.9978,119460.0
2024-12-31 14:10:00,32.26,32.3,32.24,32.24,62161.0,31.9978,32.0375,31.978,31.978,62161.0
2024-12-31 14:20:00,32.25,32.27,32.22,32.26,86534.0,31.9879,32.0078,31.9582,31.9978,86534.0
2024-12-31 14:30:00,32.26,32.26,32.22,32.23,89102.0,31.9978,31.9978,31.9582,31.9681,89102.0
2024-12-31 14:40:00,32.23,32.25,32.2,32.22,100655.0,31.9681,31.9879,31.9383,31.9582,100655.0
2024-12-31 14:50:00,32.23,32.27,32.22,32.26,83501.0,31.9681,32.0078,31.9582,31.9978,83501.0
2024-12-31 15:00:00,32.27,32.32,32.25,32.31,90565.0,32.0078,32.0573,31.9879,32.0474,90565.0
2024-12-31 15:10:00,32.32,32.32,32.22,32.27,187667.0,32.0573,32.0573,31.9582,32.0078,187667.0
2024-12-31 15:20:00,32.27,32.31,32.25,32.3,128277.0,32.0078,32.0474,31.9879,32.0375,128277.0
2024-12-31 15:30:00,32.3,32.31,32.25,32.25,150098.0,32.0375,32.0474,31.9879,31.9879,150098.0
2024-12-31 15:40:00,32.26,32.28,32.21,32.27,153882.0,31.9978,32.0177,31.9482,32.0078,153882.0
2024-12-31 15:50:00,32.26,32.32,32.23,32.27,844932.0,31.9978,32.0573,31.9681,32.0078,844932.0
2025-01-02 09:30:00,32.54,32.68,32.34,32.37,256319.0,32.2756,32.4144,32.0772,32.1069,256319.0
2025-01-02 09:40:00,32.38,32.43,32.34,32.41,156580.0,32.1169,32.1665,32.0772,32.1466,156580.0
2025-01-02 09:50:00,32.41,32.42,32.28,32.3,164602.0,32.1466,32.1565,32.0177,32.0375,164602.0
2025-01-02 10:00:00,32.31,32.36,32.25,32.29,147021.0,32.0474,32.097,31.9879,32.0276,147021.0
2025-01-02 10:10:00,32.3,32.35,32.28,32.33,154010.0,32.0375,32.0871,32.0177,32.0673,154010.0
2025-01-02 10:20:00,32.33,32.34,32.22,32.23,222275.0,32.0673,32.0772,31.9582,31.9681,222275.0
2025-01-02 10:30:00,32.23,32.29,32.2,32.27,165569.0,31.9681,32.0276,31.9383,32.0078,165569.0
2025-01-02 10:40:00,32.27,32.32,32.25,32.31,124342.0,32.0078,32.0573,31.9879,32.0474,124342.0
2025-01-02 10:50:00,32.3,32.32,32.26,32.27,82015.0,32.0375,32.0573,31.9978,32.0078,82015.0
2025-01-02 11:00:00,32.27,32.3,32.21,32.24,111681.0,32.0078,32.0375,31.9482,31.978,111681.0
2025-01-02 11:10:00,32.24,32.29,32.23,32.29,63784.0,31.978,32.0276,31.9681,32.0276,63784.0
2025-01-02 11:20:00,32.29,32.33,32.25,32.33,102874.0,32.0276,32.0673,31.9879,32.0673,102874.0
2025-01-02 11:30:00,32.33,32.4,32.31,32.4,73440.0,32.0673,32.1367,32.0474,32.1367,73440.0
2025-01-02 11:40:00,32.39,32.42,32.39,32.41,134224.0,32.1268,32.1565,32.1268,32.1466,134224.0
2025-01-02 11:50:00,32.41,32.41,32.34,32.36,105613.0,32.1466,32.1466,32.0772,32.097,105613.0
2025-01-02 12:00:00,32.36,32.4,32.35,32.38,109964.0,32.097,32.1367,32.0871,32.1169,109964.0
2025-01-02 12:10:00,32.38,32.41,32.37,32.38,232816.0,32.1169,32.1466,32.1069,32.1169,232816.0
2025-01-02 12:20:00,32.38,32.38,32.22,32.25,151990.0,32.1169,32.1169,31.9582,31.9879,151990.0
2025-01-02 12:30:00,32.24,32.24,32.16,32.16,157162.0,31.978,31.978,31.8986,31.8986,157162.0
2025-01-02 12:40:00,32.17,32.21,32.15,32.17,120796.0,31.9086,31.9482,31.8887,31.9086,120796.0
2025-01-02 12:50:00,32.16,32.24,32.15,32.2,88578.0,31.8986,31.978,31.8887,31.9383,88578.0
2025-01-02 13:00:00,32.21,32.22,32.14,32.2,107901.0,31.9482,31.9582,31.8788,31.9383,107901.0
2025-01-02 13:10:00,32.2,32.21,32.12,32.15,84063.0,31.9383,31.9482,31.859,31.8887,84063.0
2025-01-02 13:20:00,32.15,32.17,32.09,32.13,75960.0,31.8887,31.9086,31.8292,31.8689,75960.0
2025-01-02 13:30:00,32.13,32.14,32.07,32.08,79880.0,31.8689,31.8788,31.8094,31.8193,79880.0
2025-01-02 13:40:00,32.08,32.16,32.06,32.13,111888.0,31.8193,31.8986,31.7995,31.8689,111888.0
2025-01-02 13:50:00,32.12,32.18,32.08,32.16,99170.0,31.859,31.9185,31.8193,31.8986,99170.0
2025-01-02 14:00:00,32.16,32.21,32.15,32.18,184884.0,31.8986,31.9482,31.8887,31.9185,184884.0
2025-01-02 14:10:00,32.18,32.19,32.15,32.16,134720.0,31.9185,31.9284,31.8887,31.8986,134720.0
2025-01-02 14:20:00,32.16,32.24,32.15,32.23,113511.0,31.8986,31.978,31.8887,31.9681,113511.0
2025-01-02 14:30:00,32.23,32.23,32.17,32.22,95644.0,31.9681,31.9681,31.9086,31.9582,95644.0
2025-01-02 14:40:00,32.22,32.25,32.18,32.22,167580.0,31.9582,31.9879,31.9185,31.9582,167580.0
2025-01-02 14:50:00,32.23,32.25,32.16,32.16,96595.0,31.9681,31.9879,31.8986,31.8986,96595.0
2025-01-02 15:00:00,32.16,32.26,32.16,32.22,117076.0,31.8986,31.9978,31.8986,31.9582,117076.0
2025-01-02 15:10:00,32.22,32.26,32.2,32.25,115656.0,31.9582,31.9978,31.9383,31.9879,115656.0
2025-01-02 15:20:00,32.25,32.28,32.24,32.24,175306.0,31.9879,32.0177,31.978,31.978,175306.0
2025-01-02 15:30:00,32.25,32.28,32.19,32.22,171514.0,31.9879,32.0177,31.9284,31.9582,171514.0
2025-01-02 15:40:00,32.22,32.25,32.2,32.2,228963.0,31.9582,31.9879,31.9383,31.9383,228963.0
2025-01-02 15:50:00,32.2,32.24,32.13,32.17,724096.0,31.9383,31.978,31.8689,31.9086,724096.0
2025-01-03 09:30:00,32.4,32.4,32.19,32.27,372512.0,32.1367,32.1367,31.9284,32.0078,372512.0
2025-01-03 09:40:00,32.27,32.3,32.15,32.18,172299.0,32.0078,32.0375,31.8887,31.9185,172299.0
2025-01-03 09:50:00,32.18,32.19,32.11,32.18,87487.0,31.9185,31.9284,31.8491,31.9185,87487.0
2025-01-03 10:00:00,32.18,32.32,32.14,32.29,201632.0,31.9185,32.0573,31.8788,32.0276,201632.0
2025-01-03 10:10:00,32.29,32.31,32.2,32.21,236933.0,32.0276,32.0474,31.9383,31.9482,236933.0
2025-01-03 10:20:00,32.22,32.27,32.19,32.26,134545.0,31.9582,32.0078,31.9284,31.9978,134545.0
2025-01-03 10:30:00,32.26,32.35,32.23,32.34,179591.0,31.9978,32.0871,31.9681,32.0772,179591.0
2025-01-03 10:40:00,32.34,32.41,32.31,32.32,153206.0,32.0772,32.1466,32.0474,32.0573,153206.0
2025-01-03 10:50:00,32.32,32.36,32.3,32.34,90665.0,32.0573,32.097,32.0375,32.0772,90665.0
2025-01-03 11:00:00,32.35,32.41,32.32,32.32,163175.0,32.0871,32.1466,32.0573,32.0573,163175.0
2025-01-03 11:10:00,32.33,32.35,32.28,32.32,144710.0,32.0673,32.0871,32.0177,32.0573,144710.0
2025-01-03 11:20:00,32.32,32.32,32.24,32.26,485741.0,32.0573,32.0573,31.978,31.9978,485741.0
2025-01-03 11:30:00,32.26,32.34,32.24,32.29,154272.0,31.9978,32.0772,31.978,32.0276,154272.0
2025-01-03 11:40:00,32.3,32.38,32.29,32.34,70960.0,32.0375,32.1169,32.0276,32.0772,70960.0
2025-01-03 11:50:00,32.35,32.37,32.32,32.35,100767.0,32.0871,32.1069,32.0573,32.0871,100767.0
2025-01-03 12:00:00,32.36,32.45,32.35,32.44,64913.0,32.097,32.1863,32.0871,32.1764,64913.0
2025-01-03 12:10:00,32.44,32.47,32.41,32.43,98094.0,32.1764,32.2061,32.1466,32.1665,98094.0
2025-01-03 12:20:00,32.43,32.47,32.42,32.43,67973.0,32.1665,32.2061,32.1565,32.1665,67973.0
2025-01-03 12:30:00,32.44,32.44,32.4,32.41,46369.0,32.1764,32.1764,32.1367,32.1466,46369.0
2025-01-03 12:40:00,32.41,32.44,32.37,32.44,50647.0,32.1466,32.1764,32.1069,32.1764,50647.0
2025-01-03 12:50:00,32.44,32.45,32.39,32.41,70345.0,32.1764,32.1863,32.1268,32.1466,70345.0
2025-01-03 13:00:00,32.4,32.42,32.38,32.4,39276.0,32.1367,32.1565,32.1169,32.1367,39276.0
2025-01-03 13:10:00,32.39,32.44,32.39,32.43,73906.0,32.1268,32.1764,32.1268,32.1665,73906.0
2025-01-03 13:20:00,32.43,32.45,32.39,32.45,66136.0,32.1665,32.1863,32.1268,32.1863,66136.0
2025-01-03 13:30:00,32.45,32.48,32.43,32.48,90540.0,32.1863,32.216,32.1665,32.216,90540.0
2025-01-03 13:40:00,32.48,32.48,32.44,32.47,49356.0,32.216,32.216,32.1764,32.2061,49356.0
2025-01-03 13:50:00,32.47,32.47,32.44,32.45,81529.0,32.2061,32.2061,32.1764,32.1863,81529.0
2025-01-03 14:00:00,32.45,32.47,32.43,32.46,70312.0,32.1863,32.2061,32.1665,32.1962,70312.0
2025-01-03 14:10:00,32.45,32.48,32.45,32.48,63364.0,32.1863,32.216,32.1863,32.216,63364.0
2025-01-03 14:20:00,32.48,32.5,32.45,32.49,69396.0,32.216,32.2359,32.1863,32.226,69396.0
2025-01-03 14:30:00,32.49,32.51,32.45,32.45,103722.0,32.226,32.2458,32.1863,32.1863,103722.0
2025-01-03 14:40:00,32.45,32.47,32.42,32.43,124118.0,32.1863,32.2061,32.1565,32.1665,124118.0
2025-01-03 14:50:00,32.43,32.43,32.4,32.43,136850.0,32.1665,32.1665,32.1367,32.1665,136850.0
2025-01-03 15:00:00,32.42,32.47,32.39,32.43,185540.0,32.1565,32.2061,32.1268,32.1665,185540.0
2025-01-03 15:10:00,32.43,32.45,32.42,32.44,120586.0,32.1665,32.1863,32.1565,32.1764,120586.0
2025-01-03 15:20:00,32.43,32.45,32.41,32.41,192986.0,32.1665,32.1863,32.1466,32.1466,192986.0
2025-01-03 15:30:00,32.41,32.43,32.39,32.4,185578.0,32.1466,32.1665,32.1268,32.1367,185578.0
2025-01-03 15:40:00,32.41,32.41,32.35,32.36,122453.0,32.1466,32.1466,32.0871,32.097,122453.0
2025-01-03 15:50:00,32.37,32.37,32.3,32.34,846827.0,32.1069,32.1069,32.0375,32.0772,846827.0
2025-01-06 09:30:00,32.27,32.49,32.23,32.34,396053.0,32.0078,32.226,31.9681,32.0772,396053.0
2025-01-06 09:40:00,32.34,32.42,32.31,32.33,216219.0,32.0772,32.1565,32.0474,32.0673,216219.0
2025-01-06 09:50:00,32.33,32.35,32.21,32.25,171618.0,32.0673,32.0871,31.9482,31.9879,171618.0
2025-01-06 10:00:00,32.26,32.37,32.25,32.37,139307.0,31.9978,32.1069,31.9879,32.1069,139307.0
2025-01-06 10:10:00,32.37,32.43,32.36,32.4,272787.0,32.1069,32.1665,32.097,32.1367,272787.0
2025-01-06 10:20:00,32.39,32.4,32.25,32.28,125015.0,32.1268,32.1367,31.9879,32.0177,125015.0
2025-01-06 10:30:00,32.29,32.31,32.2,32.23,235032.0,32.0276,32.0474,31.9383,31.9681,235032.0
2025-01-06 10:40:00,32.23,32.24,32.17,32.19,189168.0,31.9681,31.978,31.9086,31.9284,189168.0
2025-01-06 10:50:00,32.18,32.2,32.12,32.15,324424.0,31.9185,31.9383,31.859,31.8887,324424.0
2025-01-06 11:00:00,32.15,32.24,32.12,32.23,155171.0,31.8887,31.978,31.859,31.9681,155171.0
2025-01-06 11:10:00,32.24,32.36,32.23,32.34,141901.0,31.978,32.097,31.9681,32.0772,141901.0
2025-01-06 11:20:00,32.34,32.4,32.33,32.36,102162.0,32.0772,32.1367,32.0673,32.097,102162.0
2025-01-06 11:30:00,32.36,32.39,32.34,32.34,84478.0,32.097,32.1268,32.0772,32.0772,84478.0
2025-01-06 11:40:00,32.34,32.39,32.34,32.39,88636.0,32.0772,32.1268,32.0772,32.1268,88636.0
2025-01-06 11:50:00,32.39,32.46,32.38,32.45,155616.0,32.1268,32.1962,32.1169,32.1863,155616.0
2025-01-06 12:00:00,32.45,32.46,32.39,32.43,193275.0,32.1863,32.1962,32.1268,32.1665,193275.0
2025-01-06 12:10:00,32.43,32.44,32.39,32.41,144643.0,32.1665,32.1764,32.1268,32.1466,144643.0
2025-01-06 12:20:00,32.41,32.42,32.36,32.37,103031.0,32.1466,32.1565,32.097,32.1069,103031.0
2025-01-06 12:30:00,32.37,32.41,32.35,32.41,115536.0,32.1069,32.1466,32.0871,32.1466,115536.0
2025-01-06 12:40:00,32.41,32.43,32.39,32.4,103626.0,32.1466,32.1665,32.1268,32.1367,103626.0
2025-01-06 12:50:00,32.4,32.4,32.3,32.34,116825.0,32.1367,32.1367,32.0375,32.0772,116825.0
2025-01-06 13:00:00,32.34,32.34,32.26,32.27,118168.0,32.0772,32.0772,31.9978,32.0078,118168.0
2025-01-06 13:10:00,32.27,32.36,32.27,32.36,73188.0,32.0078,32.097,32.0078,32.097,73188.0
2025-01-06 13:20:00,32.36,32.36,32.3,32.32,72274.0,32.097,32.097,32.0375,32.0573,72274.0
2025-01-06 13:30:00,32.31,32.32,32.28,32.29,100777.0,32.0474,32.0573,32.0177,32.0276,100777.0
2025-01-06 13:40:00,32.29,32.3,32.22,32.23,84868.0,32.0276,32.0375,31.9582,31.9681,84868.0
2025-01-06 13:50:00,32.23,32.29,32.22,32.29,77666.0,31.9681,32.0276,31.9582,32.0276,77666.0
2025-01-06 14:00:00,32.29,32.29,32.2,32.24,172700.0,32.0276,32.0276,31.9383,31.978,172700.0
2025-01-06 14:10:00,32.24,32.28,32.22,32.26,177915.0,31.978,32.0177,31.9582,31.9978,177915.0
2025-01-06 14:20:00,32.26,32.26,32.15,32.16,200403.0,31.9978,31.9978,31.8887,31.8986,200403.0
2025-01-06 14:30:00,32.16,32.2,32.13,32.17,200467.0,31.8986,31.9383,31.8689,31.9086,200467.0
2025-01-06 14:40:00,32.16,32.18,32.13,32.16,108573.0,31.8986,31.9185,31.8689,31.8986,108573.0
2025-01-06 14:50:00,32.16,32.17,32.12,32.13,181895.0,31.8986,31.9086,31.859,31.8689,181895.0
2025-01-06 15:00:00,32.13,32.16,32.08,32.09,197718.0,31.8689,31.8986,31.8193,31.8292,197718.0
2025-01-06 15:10:00,32.1,32.11,32.04,32.06,185687.0,31.8391,31.8491,31.7796,31.7995,185687.0
2025-01-06 15:20:00,32.07,32.08,32.03,32.05,333942.0,31.8094,31.8193,31.7697,31.7895,333942.0
2025-01-06 15:30:00,32.05,32.06,31.99,32.0,336722.0,31.7895,31.7995,31.73,31.7399,336722.0
2025-01-06 15:40:00,32.0,32.03,31.98,32.03,585271.0,31.7399,31.7697,31.7201,31.7697,585271.0
2025-01-06 15:50:00,32.03,32.04,31.96,32.01,1554832.0,31.7697,31.7796,31.7003,31.7499,1554832.0
2025-01-07 09:30:00,32.01,32.18,31.96,32.08,652717.0,31.7499,31.9185,31.7003,31.8193,652717.0
2025-01-07 09:40:00,32.08,32.09,31.98,32.09,302468.0,31.8193,31.8292,31.7201,31.8292,302468.0
2025-01-07 09:50:00,32.09,32.2,32.08,32.17,539908.0,31.8292,31.9383,31.8193,31.9086,539908.0
2025-01-07 10:00:00,32.16,32.2,32.05,32.07,432896.0,31.8986,31.9383,31.7895,31.8094,432896.0
2025-01-07 10:10:00,32.07,32.19,32.05,32.19,317888.0,31.8094,31.9284,31.7895,31.9284,317888.0
2025-01-07 10:20:00,32.2,32.41,32.19,32.37,260410.0,31.9383,32.1466,31.9284,32.1069,260410.0
2025-01-07 10:30:00,32.37,32.38,32.23,32.27,632344.0,32.1069,32.1169,31.9681,32.0078,632344.0
2025-01-07 10:40:00,32.27,32.29,32.16,32.18,140293.0,32.0078,32.0276,31.8986,31.9185,140293.0
2025-01-07 10:50:00,32.17,32.27,32.17,32.27,150089.0,31.9086,32.0078,31.9086,32.0078,150089.0
2025-01-07 11:00:00,32.27,32.34,32.26,32.27,130127.0,32.0078,32.0772,31.9978,32.0078,130127.0
2025-01-07 11:10:00,32.27,32.28,32.19,32.22,264379.0,32.0078,32.0177,31.9284,31.9582,264379.0
2025-01-07 11:20:00,32.22,32.28,32.19,32.27,119960.0,31.9582,32.0177,31.9284,32.0078,119960.0
2025-01-07 11:30:00,32.27,32.29,32.19,32.27,140514.0,32.0078,32.0276,31.9284,32.0078,140514.0
2025-01-07 11:40:00,32.26,32.29,32.23,32.28,75279.0,31.9978,32.0276,31.9681,32.0177,75279.0
2025-01-07 11:50:00,32.27,32.28,32.14,32.15,107234.0,32.0078,32.0177,31.8788,31.8887,107234.0
2025-01-07 12:00:00,32.14,32.2,32.14,32.18,93449.0,31.8788,31.9383,31.8788,31.9185,93449.0
2025-01-07 12:10:00,32.18,32.24,32.17,32.23,319049.0,31.9185,31.978,31.9086,31.9681,319049.0
2025-01-07 12:20:00,32.23,32.24,32.13,32.15,145263.0,31.9681,31.978,31.8689,31.8887,145263.0
2025-01-07 12:30:00,32.15,32.2,32.14,32.16,114167.0,31.8887,31.9383,31.8788,31.8986,114167.0
2025-01-07 12:40:00,32.15,32.16,32.1,32.12,123578.0,31.8887,31.8986,31.8391,31.859,123578.0
2025-01-07 12:50:00,32.12,32.13,32.1,32.12,481490.0,31.859,31.8689,31.8391,31.859,481490.0
2025-01-07 13:00:00,32.12,32.15,32.11,32.15,93838.0,31.859,31.8887,31.8491,31.8887,93838.0
2025-01-07 13:10:00,32.15,32.17,32.13,32.15,184975.0,31.8887,31.9086,31.8689,31.8887,184975.0
2025-01-07 13:20:00,32.15,32.17,32.13,32.17,84176.0,31.8887,31.9086,31.8689,31.9086,84176.0
2025-01-07 13:30:00,32.16,32.17,32.13,32.16,89486.0,31.8986,31.9086,31.8689,31.8986,89486.0
2025-01-07 13:40:00,32.16,32.18,32.14,32.18,71890.0,31.8986,31.9185,31.8788,31.9185,71890.0
2025-01-07 13:50:00,32.17,32.22,32.16,32.21,82586.0,31.9086,31.9582,31.8986,31.9482,82586.0
2025-01-07 14:00:00,32.2,32.21,32.17,32.2,67053.0,31.9383,31.9482,31.9086,31.9383,67053.0
2025-01-07 14:10:00,32.21,32.22,32.18,32.2,110406.0,31.9482,31.9582,31.9185,31.9383,110406.0
2025-01-07 14:20:00,32.2,32.21,32.17,32.17,86767.0,31.9383,31.9482,31.9086,31.9086,86767.0
2025-01-07 14:30:00,32.17,32.17,32.13,32.15,106161.0,31.9086,31.9086,31.8689,31.8887,106161.0
2025-01-07 14:40:00,32.15,32.16,32.11,32.12,143293.0,31.8887,31.8986,31.8491,31.859,143293.0
2025-01-07 14:50:00,32.13,32.17,32.12,32.16,90328.0,31.8689,31.9086,31.859,31.8986,90328.0
2025-01-07 15:00:00,32.15,32.16,32.09,32.12,173731.0,31.8887,31.8986,31.8292,31.859,173731.0
2025-01-07 15:10:00,32.12,32.15,32.09,32.09,153756.0,31.859,31.8887,31.8292,31.8292,153756.0
2025-01-07 15:20:00,32.1,32.13,32.07,32.09,165638.0,31.8391,31.8689,31.8094,31.8292,165638.0
2025-01-07 15:30:00,32.09,32.1,32.05,32.08,186186.0,31.8292,31.8391,31.7895,31.8193,186186.0
2025-01-07 15:40:00,32.08,32.14,32.07,32.12,230708.0,31.8193,31.8788,31.8094,31.859,230708.0
2025-01-07 15:50:00,32.13,32.2,32.1,32.2,917906.0,31.8689,31.9383,31.8391,31.9383,917906.0
2025-01-08 09:30:00,32.2,32.25,32.04,32.04,273607.0,31.9383,31.9879,31.7796,31.7796,273607.0
2025-01-08 09:40:00,32.05,32.06,31.93,32.03,237103.0,31.7895,31.7995,31.6705,31.7697,237103.0
2025-01-08 09:50:00,32.02,32.05,31.87,31.89,148335.0,31.7598,31.7895,31.611,31.6308,148335.0
2025-01-08 10:00:00,31.89,32.02,31.87,32.01,187543.0,31.6308,31.7598,31.611,31.7499,187543.0
2025-01-08 10:10:00,32.01,32.08,31.99,32.02,112279.0,31.7499,31.8193,31.73,31.7598,112279.0
2025-01-08 10:20:00,32.02,32.04,31.96,31.97,89616.0,31.7598,31.7796,31.7003,31.7102,89616.0
2025-01-08 10:30:00,31.96,32.08,31.95,32.07,773613.0,31.7003,31.8193,31.6904,31.8094,773613.0
2025-01-08 10:40:00,32.07,32.16,32.04,32.16,279451.0,31.8094,31.8986,31.7796,31.8986,279451.0
2025-01-08 10:50:00,32.16,32.2,32.14,32.2,111148.0,31.8986,31.9383,31.8788,31.9383,111148.0
2025-01-08 11:00:00,32.2,32.27,32.19,32.25,83581.0,31.9383,32.0078,31.9284,31.9879,83581.0
2025-01-08 11:10:00,32.25,32.25,32.19,32.2,76568.0,31.9879,31.9879,31.9284,31.9383,76568.0
2025-01-08 11:20:00,32.2,32.23,32.12,32.12,117253.0,31.9383,31.9681,31.859,31.859,117253.0
2025-01-08 11:30:00,32.13,32.16,32.11,32.16,58241.0,31.8689,31.8986,31.8491,31.8986,58241.0
2025-01-08 11:40:00,32.16,32.17,32.12,32.15,66518.0,31.8986,31.9086,31.859,31.8887,66518.0
2025-01-08 11:50:00,32.15,32.15,32.11,32.13,82222.0,31.8887,31.8887,31.8491,31.8689,82222.0
2025-01-08 12:00:00,32.13,32.13,32.03,32.05,118934.0,31.8689,31.8689,31.7697,31.7895,118934.0
2025-01-08 12:10:00,32.05,32.06,32.02,32.05,56023.0,31.7895,31.7995,31.7598,31.7895,56023.0
2025-01-08 12:20:00,32.06,32.09,32.05,32.06,96289.0,31.7995,31.8292,31.7895,31.7995,96289.0
2025-01-08 12:30:00,32.07,32.09,32.05,32.07,96872.0,31.8094,31.8292,31.7895,31.8094,96872.0
2025-01-08 12:40:00,32.06,32.1,32.06,32.07,81802.0,31.7995,31.8391,31.7995,31.8094,81802.0
2025-01-08 12:50:00,32.07,32.14,32.06,32.13,83282.0,31.8094,31.8788,31.7995,31.8689,83282.0
2025-01-08 13:00:00,32.12,32.18,32.11,32.15,107723.0,31.859,31.9185,31.8491,31.8887,107723.0
2025-01-08 13:10:00,32.15,32.16,32.1,32.11,75088.0,31.8887,31.8986,31.8391,31.8491,75088.0
2025-01-08 13:20:00,32.11,32.21,32.09,32.2,90863.0,31.8491,31.9482,31.8292,31.9383,90863.0
2025-01-08 13:30:00,32.2,32.2,32.15,32.18,75442.0,31.9383,31.9383,31.8887,31.9185,75442.0
2025-01-08 13:40:00,32.18,32.2,32.11,32.12,76236.0,31.9185,31.9383,31.8491,31.859,76236.0
2025-01-08 13:50:00,32.12,32.14,32.09,32.13,95377.0,31.859,31.8788,31.8292,31.8689,95377.0
2025-01-08 14:00:00,32.13,32.18,32.12,32.17,175137.0,31.8689,31.9185,31.859,31.9086,175137.0
2025-01-08 14:10:00,32.17,32.18,32.11,32.18,96347.0,31.9086,31.9185,31.8491,31.9185,96347.0
2025-01-08 14:20:00,32.18,32.28,32.17,32.27,92483.0,31.9185,32.0177,31.9086,32.0078,92483.0
2025-01-08 14:30:00,32.26,32.26,32.19,32.2,95160.0,31.9978,31.9978,31.9284,31.9383,95160.0
2025-01-08 14:40:00,32.19,32.23,32.17,32.22,90623.0,31.9284,31.9681,31.9086,31.9582,90623.0
2025-01-08 14:50:00,32.23,32.27,32.2,32.23,139645.0,31.9681,32.0078,31.9383,31.9681,139645.0
2025-01-08 15:00:00,32.23,32.26,32.21,32.22,114860.0,31.9681,31.9978,31.9482,31.9582,114860.0
2025-01-08 15:10:00,32.23,32.26,32.22,32.26,131059.0,31.9681,31.9978,31.9582,31.9978,131059.0
2025-01-08 15:20:00,32.26,32.29,32.23,32.29,188881.0,31.9978,32.0276,31.9681,32.0276,188881.0
2025-01-08 15:30:00,32.29,32.31,32.25,32.27,212189.0,32.0276,32.0474,31.9879,32.0078,212189.0
2025-01-08 15:40:00,32.27,32.3,32.25,32.29,163937.0,32.0078,32.0375,31.9879,32.0276,163937.0
2025-01-08 15:50:00,32.28,32.31,32.18,32.22,1050278.0,32.0177,32.0474,31.9185,31.9582,1050278.0
2025-01-10 09:30:00,31.99,32.02,31.76,31.93,766096.0,31.73,31.7598,31.5019,31.6705,766096.0
2025-01-10 09:40:00,31.93,32.09,31.93,32.04,219050.0,31.6705,31.8292,31.6705,31.7796,219050.0
2025-01-10 09:50:00,32.03,32.14,32.02,32.14,337707.0,31.7697,31.8788,31.7598,31.8788,337707.0
2025-01-10 10:00:00,32.13,32.14,31.98,32.07,191479.0,31.8689,31.8788,31.7201,31.8094,191479.0
2025-01-10 10:10:00,32.07,32.09,31.98,32.02,168798.0,31.8094,31.8292,31.7201,31.7598,168798.0
2025-01-10 10:20:00,32.02,32.05,31.99,31.99,145898.0,31.7598,31.7895,31.73,31.73,145898.0
2025-01-10 10:30:00,32.0,32.11,31.97,32.05,555872.0,31.7399,31.8491,31.7102,31.7895,555872.0
2025-01-10 10:40:00,32.04,32.06,31.96,31.98,232990.0,31.7796,31.7995,31.7003,31.7201,232990.0
2025-01-10 10:50:00,31.97,31.99,31.91,31.96,203492.0,31.7102,31.73,31.6507,31.7003,203492.0
2025-01-10 11:00:00,31.96,31.98,31.87,31.96,366697.0,31.7003,31.7201,31.611,31.7003,366697.0
2025-01-10 11:10:00,31.96,31.99,31.9,31.91,174333.0,31.7003,31.73,31.6408,31.6507,174333.0
2025-01-10 11:20:00,31.92,31.94,31.85,31.87,113856.0,31.6606,31.6804,31.5912,31.611,113856.0
2025-01-10 11:30:00,31.87,31.9,31.86,31.88,88965.0,31.611,31.6408,31.6011,31.6209,88965.0
2025-01-10 11:40:00,31.89,31.93,31.84,31.89,125211.0,31.6308,31.6705,31.5812,31.6308,125211.0
2025-01-10 11:50:00,31.89,31.92,31.85,31.87,67794.0,31.6308,31.6606,31.5912,31.611,67794.0
2025-01-10 12:00:00,31.86,31.88,31.78,31.82,119719.0,31.6011,31.6209,31.5217,31.5614,119719.0
2025-01-10 12:10:00,31.81,31.82,31.74,31.79,122993.0,31.5515,31.5614,31.4821,31.5317,122993.0
2025-01-10 12:20:00,31.79,31.8,31.75,31.79,81402.0,31.5317,31.5416,31.492,31.5317,81402.0
2025-01-10 12:30:00,31.79,31.81,31.77,31.78,134739.0,31.5317,31.5515,31.5118,31.5217,134739.0
2025-01-10 12:40:00,31.79,31.85,31.79,31.85,80500.0,31.5317,31.5912,31.5317,31.5912,80500.0
2025-01-10 12:50:00,31.85,31.85,31.81,31.83,113477.0,31.5912,31.5912,31.5515,31.5713,113477.0
2025-01-10 13:00:00,31.82,31.84,31.8,31.84,178892.0,31.5614,31.5812,31.5416,31.5812,178892.0
2025-01-10 13:10:00,31.83,31.87,31.82,31.86,167256.0,31.5713,31.611,31.5614,31.6011,167256.0
2025-01-10 13:20:00,31.86,31.93,31.86,31.91,165020.0,31.6011,31.6705,31.6011,31.6507,165020.0
2025-01-10 13:30:00,31.91,31.92,31.88,31.92,178219.0,31.6507,31.6606,31.6209,31.6606,178219.0
2025-01-10 13:40:00,31.92,31.93,31.89,31.93,133448.0,31.6606,31.6705,31.6308,31.6705,133448.0
2025-01-10 13:50:00,31.93,31.94,31.89,31.93,222399.0,31.6705,31.6804,31.6308,31.6705,222399.0
2025-01-10 14:00:00,31.93,31.93,31.86,31.87,188636.0,31.6705,31.6705,31.6011,31.611,188636.0
2025-01-10 14:10:00,31.88,31.91,31.86,31.9,173343.0,31.6209,31.6507,31.6011,31.6408,173343.0
2025-01-10 14:20:00,31.9,31.91,31.84,31.9,224305.0,31.6408,31.6507,31.5812,31.6408,224305.0
2025-01-10 14:30:00,31.9,31.93,31.87,31.92,144949.0,31.6408,31.6705,31.611,31.6606,144949.0
2025-01-10 14:40:00,31.92,31.94,31.88,31.89,197659.0,31.6606,31.6804,31.6209,31.6308,197659.0
2025-01-10 14:50:00,31.89,31.91,31.89,31.91,145064.0,31.6308,31.6507,31.6308,31.6507,145064.0
2025-01-10 15:00:00,31.91,31.91,31.85,31.86,203158.0,31.6507,31.6507,31.5912,31.6011,203158.0
2025-01-10 15:10:00,31.86,31.88,31.74,31.76,320725.0,31.6011,31.6209,31.4821,31.5019,320725.0
2025-01-10 15:20:00,31.76,31.78,31.73,31.78,288755.0,31.5019,31.5217,31.4721,31.5217,288755.0
2025-01-10 15:30:00,31.78,31.83,31.76,31.8,254639.0,31.5217,31.5713,31.5019,31.5416,254639.0
2025-01-10 15:40:00,31.8,31.81,31.71,31.74,391985.0,31.5416,31.5515,31.4523,31.4821,391985.0
2025-01-10 15:50:00,31.73,31.82,31.72,31.78,920012.0,31.4721,31.5614,31.4622,31.5217,920012.0
2025-01-13 09:30:00,31.66,31.77,31.53,31.72,462383.0,31.4027,31.5118,31.2738,31.4622,462383.0
2025-01-13 09:40:00,31.71,31.8,31.66,31.68,303443.0,31.4523,31.5416,31.4027,31.4225,303443.0
2025-01-13 09:50:00,31.68,31.78,31.63,31.71,186808.0,31.4225,31.5217,31.373,31.4523,186808.0
2025-01-13 10:00:00,31.71,31.72,31.64,31.68,270502.0,31.4523,31.4622,31.3829,31.4225,270502.0
2025-01-13 10:10:00,31.69,31.72,31.64,31.69,347387.0,31.4325,31.4622,31.3829,31.4325,347387.0
2025-01-13 10:20:00,31.7,31.72,31.66,31.7,178574.0,31.4424,31.4622,31.4027,31.4424,178574.0
2025-01-13 10:30:00,31.7,31.73,31.64,31.71,234666.0,31.4424,31.4721,31.3829,31.4523,234666.0
2025-01-13 10:40:00,31.71,31.79,31.68,31.76,742600.0,31.4523,31.5317,31.4225,31.5019,742600.0
2025-01-13 10:50:00,31.76,31.85,31.74,31.82,415425.0,31.5019,31.5912,31.4821,31.5614,415425.0
2025-01-13 11:00:00,31.82,31.82,31.74,31.77,187402.0,31.5614,31.5614,31.4821,31.5118,187402.0
2025-01-13 11:10:00,31.77,31.78,31.71,31.77,142729.0,31.5118,31.5217,31.4523,31.5118,142729.0
2025-01-13 11:20:00,31.77,31.83,31.72,31.74,331323.0,31.5118,31.5713,31.4622,31.4821,331323.0
2025-01-13 11:30:00,31.74,31.74,31.64,31.65,199611.0,31.4821,31.4821,31.3829,31.3928,199611.0
2025-01-13 11:40:00,31.65,31.7,31.64,31.67,201279.0,31.3928,31.4424,31.3829,31.4126,201279.0
2025-01-13 11:50:00,31.67,31.72,31.65,31.66,226179.0,31.4126,31.4622,31.3928,31.4027,226179.0
2025-01-13 12:00:00,31.67,31.75,31.66,31.71,136181.0,31.4126,31.492,31.4027,31.4523,136181.0
2025-01-13 12:10:00,31.71,31.8,31.69,31.79,259839.0,31.4523,31.5416,31.4325,31.5317,259839.0
2025-01-13 12:20:00,31.79,31.8,31.75,31.77,173712.0,31.5317,31.5416,31.492,31.5118,173712.0
2025-01-13 12:30:00,31.78,31.79,31.75,31.77,116879.0,31.5217,31.5317,31.492,31.5118,116879.0
2025-01-13 12:40:00,31.76,31.79,31.76,31.79,88385.0,31.5019,31.5317,31.5019,31.5317,88385.0
2025-01-13 12:50:00,31.79,31.8,31.77,31.8,134344.0,31.5317,31.5416,31.5118,31.5416,134344.0
2025-01-13 13:00:00,31.8,31.83,31.76,31.81,502771.0,31.5416,31.5713,31.5019,31.5515,502771.0
2025-01-13 13:10:00,31.81,31.82,31.79,31.8,161919.0,31.5515,31.5614,31.5317,31.5416,161919.0
2025-01-13 13:20:00,31.8,31.81,31.77,31.81,324038.0,31.5416,31.5515,31.5118,31.5515,324038.0
2025-01-13 13:30:00,31.81,31.86,31.79,31.86,293144.0,31.5515,31.6011,31.5317,31.6011,293144.0
2025-01-13 13:40:00,31.86,31.91,31.82,31.91,229739.0,31.6011,31.6507,31.5614,31.6507,229739.0
2025-01-13 13:50:00,31.9,31.94,31.88,31.94,146852.0,31.6408,31.6804,31.6209,31.6804,146852.0
2025-01-13 14:00:00,31.93,31.93,31.85,31.89,147956.0,31.6705,31.6705,31.5912,31.6308,147956.0
2025-01-13 14:10:00,31.9,31.93,31.88,31.91,270338.0,31.6408,31.6705,31.6209,31.6507,270338.0
2025-01-13 14:20:00,31.91,31.92,31.88,31.9,152657.0,31.6507,31.6606,31.6209,31.6408,152657.0
2025-01-13 14:30:00,31.9,31.94,31.87,31.93,215085.0,31.6408,31.6804,31.611,31.6705,215085.0
2025-01-13 14:40:00,31.93,31.94,31.89,31.9,155093.0,31.6705,31.6804,31.6308,31.6408,155093.0
2025-01-13 14:50:00,31.91,31.95,31.88,31.94,190478.0,31.6507,31.6904,31.6209,31.6804,190478.0
2025-01-13 15:00:00,31.94,31.97,31.89,31.95,388768.0,31.6804,31.7102,31.6308,31.6904,388768.0
2025-01-13 15:10:00,31.94,31.96,31.93,31.95,204519.0,31.6804,31.7003,31.6705,31.6904,204519.0
2025-01-13 15:20:00,31.95,31.95,31.87,31.87,329976.0,31.6904,31.6904,31.611,31.611,329976.0
2025-01-13 15:30:00,31.87,31.95,31.86,31.91,351658.0,31.611,31.6904,31.6011,31.6507,351658.0
2025-01-13 15:40:00,31.91,31.92,31.87,31.9,714304.0,31.6507,31.6606,31.611,31.6408,714304.0
2025-01-13 15:50:00,31.9,31.94,31.87,31.87,1784328.0,31.6408,31.6804,31.611,31.611,1784328.0
2025-01-14 09:30:00,32.06,32.09,31.92,32.0,335196.0,31.7995,31.8292,31.6606,31.7399,335196.0
2025-01-14 09:40:00,32.0,32.05,31.98,32.02,156883.0,31.7399,31.7895,31.7201,31.7598,156883.0
2025-01-14 09:50:00,32.02,32.11,32.0,32.09,300083.0,31.7598,31.8491,31.7399,31.8292,300083.0
2025-01-14 10:00:00,32.09,32.13,32.05,32.11,154480.0,31.8292,31.8689,31.7895,31.8491,154480.0
2025-01-14 10:10:00,32.11,32.14,32.07,32.12,168215.0,31.8491,31.8788,31.8094,31.859,168215.0
2025-01-14 10:20:00,32.12,32.15,32.08,32.11,111541.0,31.859,31.8887,31.8193,31.8491,111541.0
2025-01-14 10:30:00,32.11,32.14,32.1,32.12,108876.0,31.8491,31.8788,31.8391,31.859,108876.0
2025-01-14 10:40:00,32.12,32.14,32.1,32.12,151720.0,31.859,31.8788,31.8391,31.859,151720.0
2025-01-14 10:50:00,32.11,32.11,32.02,32.02,210521.0,31.8491,31.8491,31.7598,31.7598,210521.0
2025-01-14 11:00:00,32.02,32.07,31.98,32.0,179370.0,31.7598,31.8094,31.7201,31.7399,179370.0
2025-01-14 11:10:00,31.99,32.06,31.98,32.05,330596.0,31.73,31.7995,31.7201,31.7895,330596.0
2025-01-14 11:20:00,32.05,32.08,32.03,32.05,231290.0,31.7895,31.8193,31.7697,31.7895,231290.0
2025-01-14 11:30:00,32.05,32.07,32.01,32.03,96881.0,31.7895,31.8094,31.7499,31.7697,96881.0
2025-01-14 11:40:00,32.03,32.04,31.98,32.0,69361.0,31.7697,31.7796,31.7201,31.7399,69361.0
2025-01-14 11:50:00,32.0,32.01,31.95,31.96,282440.0,31.7399,31.7499,31.6904,31.7003,282440.0
2025-01-14 12:00:00,31.96,32.03,31.96,32.03,63484.0,31.7003,31.7697,31.7003,31.7697,63484.0
2025-01-14 12:10:00,32.02,32.09,32.02,32.08,182237.0,31.7598,31.8292,31.7598,31.8193,182237.0
2025-01-14 12:20:00,32.08,32.12,32.07,32.1,102076.0,31.8193,31.859,31.8094,31.8391,102076.0
2025-01-14 12:30:00,32.09,32.11,32.06,32.09,262117.0,31.8292,31.8491,31.7995,31.8292,262117.0
2025-01-14 12:40:00,32.09,32.13,32.09,32.12,92309.0,31.8292,31.8689,31.8292,31.859,92309.0
2025-01-14 12:50:00,32.12,32.12,32.07,32.12,190799.0,31.859,31.859,31.8094,31.859,190799.0
2025-01-14 13:00:00,32.12,32.14,32.1,32.13,122663.0,31.859,31.8788,31.8391,31.8689,122663.0
2025-01-14 13:10:00,32.13,32.15,32.12,32.14,74617.0,31.8689,31.8887,31.859,31.8788,74617.0
2025-01-14 13:20:00,32.14,32.18,32.14,32.16,189298.0,31.8788,31.9185,31.8788,31.8986,189298.0
2025-01-14 13:30:00,32.16,32.16,32.12,32.16,96961.0,31.8986,31.8986,31.859,31.8986,96961.0
2025-01-14 13:40:00,32.16,32.18,32.15,32.18,109072.0,31.8986,31.9185,31.8887,31.9185,109072.0
2025-01-14 13:50:00,32.18,32.19,32.16,32.18,84625.0,31.9185,31.9284,31.8986,31.9185,84625.0
2025-01-14 14:00:00,32.19,32.19,32.11,32.13,137531.0,31.9284,31.9284,31.8491,31.8689,137531.0
2025-01-14 14:10:00,32.13,32.16,32.12,32.15,106577.0,31.8689,31.8986,31.859,31.8887,106577.0
2025-01-14 14:20:00,32.15,32.15,32.09,32.09,189812.0,31.8887,31.8887,31.8292,31.8292,189812.0
2025-01-14 14:30:00,32.09,32.12,32.08,32.1,74429.0,31.8292,31.859,31.8193,31.8391,74429.0
2025-01-14 14:40:00,32.11,32.13,32.09,32.11,144970.0,31.8491,31.8689,31.8292,31.8491,144970.0
2025-01-14 14:50:00,32.1,32.12,32.02,32.05,162377.0,31.8391,31.859,31.7598,31.7895,162377.0
2025-01-14 15:00:00,32.05,32.07,31.97,32.0,205653.0,31.7895,31.8094,31.7102,31.7399,205653.0
2025-01-14 15:10:00,32.0,32.05,31.99,32.05,162467.0,31.7399,31.7895,31.73,31.7895,162467.0
2025-01-14 15:20:00,32.05,32.1,32.05,32.08,169929.0,31.7895,31.8391,31.7895,31.8193,169929.0
2025-01-14 15:30:00,32.08,32.1,32.05,32.08,226278.0,31.8193,31.8391,31.7895,31.8193,226278.0
2025-01-14 15:40:00,32.08,32.1,32.07,32.09,319285.0,31.8193,31.8391,31.8094,31.8292,319285.0
2025-01-14 15:50:00,32.08,32.15,32.07,32.13,1853364.0,31.8193,31.8887,31.8094,31.8689,1853364.0
2025-01-15 09:30:00,32.68,32.73,32.54,32.67,356503.0,32.4144,32.464,32.2756,32.4045,356503.0
2025-01-15 09:40:00,32.68,32.68,32.55,32.59,129333.0,32.4144,32.4144,32.2855,32.3252,129333.0
2025-01-15 09:50:00,32.58,32.58,32.48,32.55,142816.0,32.3152,32.3152,32.216,32.2855,142816.0
2025-01-15 10:00:00,32.55,32.65,32.46,32.61,388342.0,32.2855,32.3847,32.1962,32.345,388342.0
2025-01-15 10:10:00,32.62,32.66,32.59,32.6,306865.0,32.3549,32.3946,32.3252,32.3351,306865.0
2025-01-15 10:20:00,32.61,32.63,32.58,32.59,376739.0,32.345,32.3648,32.3152,32.3252,376739.0
2025-01-15 10:30:00,32.58,32.62,32.54,32.55,149773.0,32.3152,32.3549,32.2756,32.2855,149773.0
2025-01-15 10:40:00,32.55,32.64,32.54,32.57,132169.0,32.2855,32.3747,32.2756,32.3053,132169.0
2025-01-15 10:50:00,32.56,32.6,32.54,32.59,113526.0,32.2954,32.3351,32.2756,32.3252,113526.0
2025-01-15 11:00:00,32.6,32.63,32.58,32.58,108336.0,32.3351,32.3648,32.3152,32.3152,108336.0
2025-01-15 11:10:00,32.59,32.61,32.57,32.58,95406.0,32.3252,32.345,32.3053,32.3152,95406.0
2025-01-15 11:20:00,32.58,32.62,32.56,32.59,313470.0,32.3152,32.3549,32.2954,32.3252,313470.0
2025-01-15 11:30:00,32.59,32.6,32.49,32.5,82673.0,32.3252,32.3351,32.226,32.2359,82673.0
2025-01-15 11:40:00,32.49,32.52,32.46,32.49,87964.0,32.226,32.2557,32.1962,32.226,87964.0
2025-01-15 11:50:00,32.49,32.53,32.48,32.51,41651.0,32.226,32.2656,32.216,32.2458,41651.0
2025-01-15 12:00:00,32.5,32.54,32.47,32.54,382735.0,32.2359,32.2756,32.2061,32.2756,382735.0
2025-01-15 12:10:00,32.54,32.56,32.49,32.5,84628.0,32.2756,32.2954,32.226,32.2359,84628.0
2025-01-15 12:20:00,32.5,32.54,32.49,32.54,84264.0,32.2359,32.2756,32.226,32.2756,84264.0
2025-01-15 12:30:00,32.54,32.55,32.53,32.54,57582.0,32.2756,32.2855,32.2656,32.2756,57582.0
2025-01-15 12:40:00,32.54,32.55,32.53,32.54,75175.0,32.2756,32.2855,32.2656,32.2756,75175.0
2025-01-15 12:50:00,32.54,32.55,32.5,32.5,139490.0,32.2756,32.2855,32.2359,32.2359,139490.0
2025-01-15 13:00:00,32.51,32.54,32.49,32.51,149520.0,32.2458,32.2756,32.226,32.2458,149520.0
2025-01-15 13:10:00,32.51,32.52,32.46,32.48,199839.0,32.2458,32.2557,32.1962,32.216,199839.0
2025-01-15 13:20:00,32.48,32.54,32.48,32.52,92611.0,32.216,32.2756,32.216,32.2557,92611.0
2025-01-15 13:30:00,32.52,32.58,32.52,32.57,101475.0,32.2557,32.3152,32.2557,32.3053,101475.0
2025-01-15 13:40:00,32.57,32.57,32.53,32.54,77951.0,32.3053,32.3053,32.2656,32.2756,77951.0
2025-01-15 13:50:00,32.54,32.55,32.53,32.55,117397.0,32.2756,32.2855,32.2656,32.2855,117397.0
2025-01-15 14:00:00,32.55,32.56,32.51,32.52,208558.0,32.2855,32.2954,32.2458,32.2557,208558.0
2025-01-15 14:10:00,32.52,32.52,32.48,32.5,151527.0,32.2557,32.2557,32.216,32.2359,151527.0
2025-01-15 14:20:00,32.5,32.57,32.48,32.55,129635.0,32.2359,32.3053,32.216,32.2855,129635.0
2025-01-15 14:30:00,32.55,32.57,32.54,32.54,68594.0,32.2855,32.3053,32.2756,32.2756,68594.0
2025-01-15 14:40:00,32.55,32.55,32.51,32.54,105327.0,32.2855,32.2855,32.2458,32.2756,105327.0
2025-01-15 14:50:00,32.54,32.54,32.52,32.52,130434.0,32.2756,32.2756,32.2557,32.2557,130434.0
2025-01-15 15:00:00,32.52,32.56,32.52,32.55,122344.0,32.2557,32.2954,32.2557,32.2855,122344.0
2025-01-15 15:10:00,32.55,32.56,32.53,32.54,121317.0,32.2855,32.2954,32.2656,32.2756,121317.0
2025-01-15 15:20:00,32.54,32.56,32.53,32.55,170176.0,32.2756,32.2954,32.2656,32.2855,170176.0
2025-01-15 15:30:00,32.55,32.55,32.5,32.52,192997.0,32.2855,32.2855,32.2359,32.2557,192997.0
2025-01-15 15:40:00,32.52,32.55,32.51,32.54,338290.0,32.2557,32.2855,32.2458,32.2756,338290.0
2025-01-15 15:50:00,32.53,32.53,32.43,32.44,1234773.0,32.2656,32.2656,32.1665,32.1764,1234773.0
2025-01-16 09:30:00,32.33,32.47,32.02,32.22,958064.0,32.0673,32.2061,31.7598,31.9582,958064.0
2025-01-16 09:40:00,32.23,32.34,32.21,32.33,222247.0,31.9681,32.0772,31.9482,32.0673,222247.0
2025-01-16 09:50:00,32.33,32.36,32.27,32.3,596840.0,32.0673,32.097,32.0078,32.0375,596840.0
2025-01-16 10:00:00,32.3,32.4,32.28,32.37,233491.0,32.0375,32.1367,32.0177,32.1069,233491.0
2025-01-16 10:10:00,32.37,32.44,32.36,32.43,297374.0,32.1069,32.1764,32.097,32.1665,297374.0
2025-01-16 10:20:00,32.43,32.5,32.41,32.48,758407.0,32.1665,32.2359,32.1466,32.216,758407.0
2025-01-16 10:30:00,32.48,32.55,32.47,32.54,269886.0,32.216,32.2855,32.2061,32.2756,269886.0
2025-01-16 10:40:00,32.55,32.56,32.48,32.52,962938.0,32.2855,32.2954,32.216,32.2557,962938.0
2025-01-16 10:50:00,32.52,32.61,32.52,32.56,682344.0,32.2557,32.345,32.2557,32.2954,682344.0
2025-01-16 11:00:00,32.56,32.6,32.54,32.57,923740.0,32.2954,32.3351,32.2756,32.3053,923740.0
2025-01-16 11:10:00,32.58,32.58,32.49,32.51,341296.0,32.3152,32.3152,32.226,32.2458,341296.0
2025-01-16 11:20:00,32.51,32.55,32.49,32.52,1104462.0,32.2458,32.2855,32.226,32.2557,1104462.0
2025-01-16 11:30:00,32.52,32.57,32.51,32.56,617018.0,32.2557,32.3053,32.2458,32.2954,617018.0
2025-01-16 11:40:00,32.57,32.61,32.54,32.59,883560.0,32.3053,32.345,32.2756,32.3252,883560.0
2025-01-16 11:50:00,32.58,32.61,32.57,32.59,394344.0,32.3152,32.345,32.3053,32.3252,394344.0
2025-01-16 12:00:00,32.58,32.61,32.54,32.59,643342.0,32.3152,32.345,32.2756,32.3252,643342.0
2025-01-16 12:10:00,32.59,32.63,32.58,32.59,166202.0,32.3252,32.3648,32.3152,32.3252,166202.0
2025-01-16 12:20:00,32.59,32.6,32.55,32.59,249706.0,32.3252,32.3351,32.2855,32.3252,249706.0
2025-01-16 12:30:00,32.59,32.59,32.51,32.57,1024599.0,32.3252,32.3252,32.2458,32.3053,1024599.0
2025-01-16 12:40:00,32.57,32.65,32.56,32.65,220293.0,32.3053,32.3847,32.2954,32.3847,220293.0
2025-01-16 12:50:00,32.65,32.68,32.61,32.66,201833.0,32.3847,32.4144,32.345,32.3946,201833.0
2025-01-16 13:00:00,32.66,32.69,32.64,32.68,76525.0,32.3946,32.4243,32.3747,32.4144,76525.0
2025-01-16 13:10:00,32.68,32.75,32.67,32.75,94680.0,32.4144,32.4839,32.4045,32.4839,94680.0
2025-01-16 13:20:00,32.75,32.79,32.75,32.77,84842.0,32.4839,32.5235,32.4839,32.5037,84842.0
2025-01-16 13:30:00,32.76,32.76,32.71,32.72,181503.0,32.4938,32.4938,32.4442,32.4541,181503.0
2025-01-16 13:40:00,32.72,32.75,32.69,32.72,105833.0,32.4541,32.4839,32.4243,32.4541,105833.0
2025-01-16 13:50:00,32.72,32.72,32.63,32.65,77823.0,32.4541,32.4541,32.3648,32.3847,77823.0
2025-01-16 14:00:00,32.65,32.69,32.63,32.69,158961.0,32.3847,32.4243,32.3648,32.4243,158961.0
2025-01-16 14:10:00,32.69,32.71,32.65,32.7,159524.0,32.4243,32.4442,32.3847,32.4343,159524.0
2025-01-16 14:20:00,32.7,32.7,32.66,32.69,143024.0,32.4343,32.4343,32.3946,32.4243,143024.0
2025-01-16 14:30:00,32.69,32.75,32.67,32.73,131898.0,32.4243,32.4839,32.4045,32.464,131898.0
2025-01-16 14:40:00,32.73,32.77,32.72,32.77,132119.0,32.464,32.5037,32.4541,32.5037,132119.0
2025-01-16 14:50:00,32.77,32.79,32.75,32.78,139859.0,32.5037,32.5235,32.4839,32.5136,139859.0
2025-01-16 15:00:00,32.77,32.83,32.76,32.77,215855.0,32.5037,32.5632,32.4938,32.5037,215855.0
2025-01-16 15:10:00,32.77,32.83,32.75,32.83,279281.0,32.5037,32.5632,32.4839,32.5632,279281.0
2025-01-16 15:20:00,32.83,32.85,32.8,32.83,253026.0,32.5632,32.583,32.5334,32.5632,253026.0
2025-01-16 15:30:00,32.83,32.9,32.82,32.9,244289.0,32.5632,32.6326,32.5533,32.6326,244289.0
2025-01-16 15:40:00,32.9,32.94,32.89,32.94,327251.0,32.6326,32.6723,32.6227,32.6723,327251.0
2025-01-16 15:50:00,32.93,32.98,32.92,32.95,1469524.0,32.6624,32.712,32.6525,32.6822,1469524.0
2025-01-17 09:30:00,33.36,33.39,32.95,32.95,1934386.0,33.0889,33.1187,32.6822,32.6822,1934386.0
2025-01-17 09:40:00,32.95,32.99,32.88,32.89,202421.0,32.6822,32.7219,32.6128,32.6227,202421.0
2025-01-17 09:50:00,32.88,32.89,32.75,32.77,279184.0,32.6128,32.6227,32.4839,32.5037,279184.0
2025-01-17 10:00:00,32.78,32.82,32.72,32.78,193951.0,32.5136,32.5533,32.4541,32.5136,193951.0
2025-01-17 10:10:00,32.78,32.83,32.76,32.8,80962.0,32.5136,32.5632,32.4938,32.5334,80962.0
2025-01-17 10:20:00,32.8,32.94,32.78,32.93,161612.0,32.5334,32.6723,32.5136,32.6624,161612.0
2025-01-17 10:30:00,32.93,32.94,32.85,32.87,116643.0,32.6624,32.6723,32.583,32.6029,116643.0
2025-01-17 10:40:00,32.86,32.96,32.85,32.94,101172.0,32.593,32.6921,32.583,32.6723,101172.0
2025-01-17 10:50:00,32.94,33.0,32.91,32.91,98972.0,32.6723,32.7318,32.6426,32.6426,98972.0
2025-01-17 11:00:00,32.91,32.93,32.87,32.91,163043.0,32.6426,32.6624,32.6029,32.6426,163043.0
2025-01-17 11:10:00,32.91,32.91,32.82,32.84,117134.0,32.6426,32.6426,32.5533,32.5731,117134.0
2025-01-17 11:20:00,32.83,32.84,32.75,32.77,205613.0,32.5632,32.5731,32.4839,32.5037,205613.0
2025-01-17 11:30:00,32.77,32.83,32.77,32.8,176017.0,32.5037,32.5632,32.5037,32.5334,176017.0
2025-01-17 11:40:00,32.8,32.83,32.79,32.81,124049.0,32.5334,32.5632,32.5235,32.5434,124049.0
2025-01-17 11:50:00,32.82,32.82,32.77,32.79,125038.0,32.5533,32.5533,32.5037,32.5235,125038.0
2025-01-17 12:00:00,32.79,32.82,32.75,32.77,180966.0,32.5235,32.5533,32.4839,32.5037,180966.0
2025-01-17 12:10:00,32.77,32.83,32.77,32.82,114898.0,32.5037,32.5632,32.5037,32.5533,114898.0
2025-01-17 12:20:00,32.82,32.84,32.8,32.84,110407.0,32.5533,32.5731,32.5334,32.5731,110407.0
2025-01-17 12:30:00,32.83,32.85,32.79,32.84,83522.0,32.5632,32.583,32.5235,32.5731,83522.0
2025-01-17 12:40:00,32.84,32.85,32.82,32.83,42077.0,32.5731,32.583,32.5533,32.5632,42077.0
2025-01-17 12:50:00,32.82,32.86,32.81,32.86,84664.0,32.5533,32.593,32.5434,32.593,84664.0
2025-01-17 13:00:00,32.85,32.86,32.8,32.83,69080.0,32.583,32.593,32.5334,32.5632,69080.0
2025-01-17 13:10:00,32.83,32.84,32.79,32.8,69232.0,32.5632,32.5731,32.5235,32.5334,69232.0
2025-01-17 13:20:00,32.8,32.83,32.79,32.82,63246.0,32.5334,32.5632,32.5235,32.5533,63246.0
2025-01-17 13:30:00,32.82,32.86,32.81,32.84,77531.0,32.5533,32.593,32.5434,32.5731,77531.0
2025-01-17 13:40:00,32.84,32.87,32.82,32.87,148442.0,32.5731,32.6029,32.5533,32.6029,148442.0
2025-01-17 13:50:00,32.87,32.87,32.81,32.82,115608.0,32.6029,32.6029,32.5434,32.5533,115608.0
2025-01-17 14:00:00,32.82,32.86,32.81,32.83,143519.0,32.5533,32.593,32.5434,32.5632,143519.0
2025-01-17 14:10:00,32.84,32.84,32.8,32.82,70901.0,32.5731,32.5731,32.5334,32.5533,70901.0
2025-01-17 14:20:00,32.82,32.83,32.79,32.8,143013.0,32.5533,32.5632,32.5235,32.5334,143013.0
2025-01-17 14:30:00,32.79,32.82,32.76,32.76,244666.0,32.5235,32.5533,32.4938,32.4938,244666.0
2025-01-17 14:40:00,32.77,32.77,32.72,32.73,107451.0,32.5037,32.5037,32.4541,32.464,107451.0
2025-01-17 14:50:00,32.73,32.76,32.72,32.75,268031.0,32.464,32.4938,32.4541,32.4839,268031.0
2025-01-17 15:00:00,32.74,32.78,32.72,32.77,252788.0,32.4739,32.5136,32.4541,32.5037,252788.0
2025-01-17 15:10:00,32.77,32.79,32.76,32.76,101062.0,32.5037,32.5235,32.4938,32.4938,101062.0
2025-01-17 15:20:00,32.77,32.78,32.75,32.77,106111.0,32.5037,32.5136,32.4839,32.5037,106111.0
2025-01-17 15:30:00,32.77,32.82,32.76,32.79,257125.0,32.5037,32.5533,32.4938,32.5235,257125.0
2025-01-17 15:40:00,32.79,32.79,32.74,32.74,218671.0,32.5235,32.5235,32.4739,32.4739,218671.0
2025-01-17 15:50:00,32.74,32.79,32.66,32.72,1727955.0,32.4739,32.5235,32.3946,32.4541,1727955.0
2025-01-21 09:30:00,33.02,33.08,32.77,32.8,292402.0,32.7517,32.8112,32.5037,32.5334,292402.0
2025-01-21 09:40:00,32.81,32.99,32.81,32.89,131115.0,32.5434,32.7219,32.5434,32.6227,131115.0
2025-01-21 09:50:00,32.89,32.99,32.85,32.98,185449.0,32.6227,32.7219,32.583,32.712,185449.0
2025-01-21 10:00:00,32.99,33.02,32.88,32.91,159197.0,32.7219,32.7517,32.6128,32.6426,159197.0
2025-01-21 10:10:00,32.91,32.99,32.9,32.94,184290.0,32.6426,32.7219,32.6326,32.6723,184290.0
2025-01-21 10:20:00,32.94,32.94,32.87,32.9,57429.0,32.6723,32.6723,32.6029,32.6326,57429.0
2025-01-21 10:30:00,32.9,32.97,32.89,32.97,77969.0,32.6326,32.7021,32.6227,32.7021,77969.0
2025-01-21 10:40:00,32.96,32.98,32.92,32.95,61835.0,32.6921,32.712,32.6525,32.6822,61835.0
2025-01-21 10:50:00,32.96,32.97,32.89,32.95,70978.0,32.6921,32.7021,32.6227,32.6822,70978.0
2025-01-21 11:00:00,32.95,32.98,32.91,32.93,72402.0,32.6822,32.712,32.6426,32.6624,72402.0
2025-01-21 11:10:00,32.93,33.0,32.92,32.99,116363.0,32.6624,32.7318,32.6525,32.7219,116363.0
2025-01-21 11:20:00,33.0,33.04,32.98,33.03,90806.0,32.7318,32.7715,32.712,32.7616,90806.0
2025-01-21 11:30:00,33.02,33.12,33.01,33.12,187927.0,32.7517,32.8508,32.7417,32.8508,187927.0
2025-01-21 11:40:00,33.12,33.12,33.02,33.02,106791.0,32.8508,32.8508,32.7517,32.7517,106791.0
2025-01-21 11:50:00,33.02,33.06,33.0,33.03,110164.0,32.7517,32.7913,32.7318,32.7616,110164.0
2025-01-21 12:00:00,33.03,33.1,33.03,33.09,85042.0,32.7616,32.831,32.7616,32.8211,85042.0
2025-01-21 12:10:00,33.09,33.1,33.05,33.09,92383.0,32.8211,32.831,32.7814,32.8211,92383.0
2025-01-21 12:20:00,33.09,33.11,33.06,33.09,116353.0,32.8211,32.8409,32.7913,32.8211,116353.0
2025-01-21 12:30:00,33.09,33.11,33.07,33.09,77900.0,32.8211,32.8409,32.8013,32.8211,77900.0
2025-01-21 12:40:00,33.09,33.11,33.06,33.08,75892.0,32.8211,32.8409,32.7913,32.8112,75892.0
2025-01-21 12:50:00,33.09,33.12,33.07,33.09,79212.0,32.8211,32.8508,32.8013,32.8211,79212.0
2025-01-21 13:00:00,33.09,33.14,33.06,33.12,160433.0,32.8211,32.8707,32.7913,32.8508,160433.0
2025-01-21 13:10:00,33.12,33.15,33.09,33.15,50592.0,32.8508,32.8806,32.8211,32.8806,50592.0
2025-01-21 13:20:00,33.15,33.15,33.09,33.12,62122.0,32.8806,32.8806,32.8211,32.8508,62122.0
2025-01-21 13:30:00,33.12,33.13,33.08,33.11,73413.0,32.8508,32.8608,32.8112,32.8409,73413.0
2025-01-21 13:40:00,33.11,33.13,33.09,33.13,44737.0,32.8409,32.8608,32.8211,32.8608,44737.0
2025-01-21 13:50:00,33.13,33.15,33.11,33.14,86100.0,32.8608,32.8806,32.8409,32.8707,86100.0
2025-01-21 14:00:00,33.14,33.14,33.1,33.13,73023.0,32.8707,32.8707,32.831,32.8608,73023.0
2025-01-21 14:10:00,33.13,33.18,33.12,33.18,141391.0,32.8608,32.9104,32.8508,32.9104,141391.0
2025-01-21 14:20:00,33.18,33.22,33.16,33.19,371244.0,32.9104,32.95,32.8905,32.9203,371244.0
2025-01-21 14:30:00,33.18,33.2,33.16,33.16,81405.0,32.9104,32.9302,32.8905,32.8905,81405.0
2025-01-21 14:40:00,33.16,33.18,33.16,33.16,79189.0,32.8905,32.9104,32.8905,32.8905,79189.0
2025-01-21 14:50:00,33.16,33.2,33.16,33.2,132522.0,32.8905,32.9302,32.8905,32.9302,132522.0
2025-01-21 15:00:00,33.2,33.22,33.16,33.19,138059.0,32.9302,32.95,32.8905,32.9203,138059.0
2025-01-21 15:10:00,33.19,33.22,33.18,33.22,134353.0,32.9203,32.95,32.9104,32.95,134353.0
2025-01-21 15:20:00,33.22,33.24,33.2,33.23,90546.0,32.95,32.9699,32.9302,32.96,90546.0
2025-01-21 15:30:00,33.23,33.24,33.17,33.2,244084.0,32.96,32.9699,32.9004,32.9302,244084.0
2025-01-21 15:40:00,33.2,33.26,33.19,33.25,225778.0,32.9302,32.9897,32.9203,32.9798,225778.0
2025-01-21 15:50:00,33.24,33.28,33.22,33.27,786637.0,32.9699,33.0095,32.95,32.9996,786637.0
2025-01-22 09:30:00,33.22,33.33,33.05,33.16,474945.0,32.95,33.0591,32.7814,32.8905,474945.0
2025-01-22 09:40:00,33.16,33.24,33.1,33.23,208451.0,32.8905,32.9699,32.831,32.96,208451.0
2025-01-22 09:50:00,33.23,33.25,33.16,33.2,174754.0,32.96,32.9798,32.8905,32.9302,174754.0
2025-01-22 10:00:00,33.2,33.23,33.17,33.22,299216.0,32.9302,32.96,32.9004,32.95,299216.0
2025-01-22 10:10:00,33.22,33.25,33.12,33.19,185964.0,32.95,32.9798,32.8508,32.9203,185964.0
2025-01-22 10:20:00,33.19,33.22,33.14,33.14,113744.0,32.9203,32.95,32.8707,32.8707,113744.0
2025-01-22 10:30:00,33.15,33.15,33.06,33.08,233325.0,32.8806,32.8806,32.7913,32.8112,233325.0
2025-01-22 10:40:00,33.08,33.14,33.06,33.11,520638.0,32.8112,32.8707,32.7913,32.8409,520638.0
2025-01-22 10:50:00,33.11,33.14,33.06,33.14,411027.0,32.8409,32.8707,32.7913,32.8707,411027.0
2025-01-22 11:00:00,33.14,33.16,33.11,33.14,95638.0,32.8707,32.8905,32.8409,32.8707,95638.0
2025-01-22 11:10:00,33.15,33.18,33.12,33.15,318584.0,32.8806,32.9104,32.8508,32.8806,318584.0
2025-01-22 11:20:00,33.15,33.17,33.1,33.1,176106.0,32.8806,32.9004,32.831,32.831,176106.0
2025-01-22 11:30:00,33.11,33.17,33.1,33.16,259508.0,32.8409,32.9004,32.831,32.8905,259508.0
2025-01-22 11:40:00,33.16,33.19,33.13,33.13,113352.0,32.8905,32.9203,32.8608,32.8608,113352.0
2025-01-22 11:50:00,33.13,33.22,33.13,33.18,337877.0,32.8608,32.95,32.8608,32.9104,337877.0
2025-01-22 12:00:00,33.17,33.21,33.16,33.18,241487.0,32.9004,32.9401,32.8905,32.9104,241487.0
2025-01-22 12:10:00,33.18,33.23,33.17,33.21,212565.0,32.9104,32.96,32.9004,32.9401,212565.0
2025-01-22 12:20:00,33.22,33.24,33.19,33.2,156412.0,32.95,32.9699,32.9203,32.9302,156412.0
2025-01-22 12:30:00,33.19,33.22,33.18,33.2,77158.0,32.9203,32.95,32.9104,32.9302,77158.0
2025-01-22 12:40:00,33.2,33.21,33.18,33.18,63613.0,32.9302,32.9401,32.9104,32.9104,63613.0
2025-01-22 12:50:00,33.19,33.2,33.16,33.18,95371.0,32.9203,32.9302,32.8905,32.9104,95371.0
2025-01-22 13:00:00,33.18,33.19,33.15,33.18,81688.0,32.9104,32.9203,32.8806,32.9104,81688.0
2025-01-22 13:10:00,33.18,33.24,33.17,33.23,68380.0,32.9104,32.9699,32.9004,32.96,68380.0
2025-01-22 13:20:00,33.23,33.27,33.21,33.21,301013.0,32.96,32.9996,32.9401,32.9401,301013.0
2025-01-22 13:30:00,33.22,33.25,33.19,33.25,227623.0,32.95,32.9798,32.9203,32.9798,227623.0
2025-01-22 13:40:00,33.25,33.3,33.24,33.25,127601.0,32.9798,33.0294,32.9699,32.9798,127601.0
2025-01-22 13:50:00,33.25,33.28,33.23,33.26,94939.0,32.9798,33.0095,32.96,32.9897,94939.0
2025-01-22 14:00:00,33.25,33.31,33.24,33.31,168139.0,32.9798,33.0393,32.9699,33.0393,168139.0
2025-01-22 14:10:00,33.31,33.37,33.3,33.37,132743.0,33.0393,33.0988,33.0294,33.0988,132743.0
2025-01-22 14:20:00,33.36,33.42,33.35,33.41,138479.0,33.0889,33.1484,33.079,33.1385,138479.0
2025-01-22 14:30:00,33.41,33.46,33.4,33.44,126673.0,33.1385,33.1881,33.1286,33.1682,126673.0
2025-01-22 14:40:00,33.45,33.48,33.44,33.48,145449.0,33.1782,33.2079,33.1682,33.2079,145449.0
2025-01-22 14:50:00,33.48,33.48,33.44,33.45,107187.0,33.2079,33.2079,33.1682,33.1782,107187.0
2025-01-22 15:00:00,33.45,33.49,33.44,33.48,219004.0,33.1782,33.2178,33.1682,33.2079,219004.0
2025-01-22 15:10:00,33.48,33.5,33.48,33.49,130240.0,33.2079,33.2278,33.2079,33.2178,130240.0
2025-01-22 15:20:00,33.49,33.5,33.46,33.47,173456.0,33.2178,33.2278,33.1881,33.198,173456.0
2025-01-22 15:30:00,33.47,33.47,33.41,33.43,445022.0,33.198,33.198,33.1385,33.1583,445022.0
2025-01-22 15:40:00,33.43,33.44,33.37,33.38,195546.0,33.1583,33.1682,33.0988,33.1087,195546.0
2025-01-22 15:50:00,33.37,33.38,33.22,33.23,1136826.0,33.0988,33.1087,32.95,32.96,1136826.0
2025-01-23 09:30:00,33.88,34.1,33.59,33.68,883386.0,33.6047,33.8229,33.317,33.4063,883386.0
2025-01-23 09:40:00,33.67,33.9,33.64,33.74,616955.0,33.3964,33.6245,33.3666,33.4658,616955.0
2025-01-23 09:50:00,33.73,33.84,33.65,33.76,158189.0,33.4559,33.565,33.3765,33.4856,158189.0
2025-01-23 10:00:00,33.75,33.78,33.58,33.63,196730.0,33.4757,33.5055,33.3071,33.3567,196730.0
2025-01-23 10:10:00,33.63,33.67,33.56,33.66,355129.0,33.3567,33.3964,33.2873,33.3865,355129.0
2025-01-23 10:20:00,33.66,33.67,33.52,33.53,163986.0,33.3865,33.3964,33.2476,33.2575,163986.0
2025-01-23 10:30:00,33.52,33.59,33.47,33.52,521492.0,33.2476,33.317,33.198,33.2476,521492.0
2025-01-23 10:40:00,33.52,33.61,33.51,33.59,390649.0,33.2476,33.3369,33.2377,33.317,390649.0
2025-01-23 10:50:00,33.59,33.62,33.48,33.51,158544.0,33.317,33.3468,33.2079,33.2377,158544.0
2025-01-23 11:00:00,33.51,33.58,33.5,33.55,95232.0,33.2377,33.3071,33.2278,33.2774,95232.0
2025-01-23 11:10:00,33.55,33.59,33.51,33.56,198473.0,33.2774,33.317,33.2377,33.2873,198473.0
2025-01-23 11:20:00,33.55,33.59,33.53,33.58,185786.0,33.2774,33.317,33.2575,33.3071,185786.0
2025-01-23 11:30:00,33.58,33.61,33.52,33.6,147465.0,33.3071,33.3369,33.2476,33.3269,147465.0
2025-01-23 11:40:00,33.6,33.63,33.59,33.62,135126.0,33.3269,33.3567,33.317,33.3468,135126.0
2025-01-23 11:50:00,33.62,33.63,33.58,33.59,134674.0,33.3468,33.3567,33.3071,33.317,134674.0
2025-01-23 12:00:00,33.6,33.61,33.58,33.61,150656.0,33.3269,33.3369,33.3071,33.3369,150656.0
2025-01-23 12:10:00,33.61,33.65,33.6,33.62,85851.0,33.3369,33.3765,33.3269,33.3468,85851.0
2025-01-23 12:20:00,33.62,33.66,33.6,33.63,81799.0,33.3468,33.3865,33.3269,33.3567,81799.0
2025-01-23 12:30:00,33.63,33.64,33.57,33.63,192680.0,33.3567,33.3666,33.2972,33.3567,192680.0
2025-01-23 12:40:00,33.63,33.64,33.58,33.63,122918.0,33.3567,33.3666,33.3071,33.3567,122918.0
2025-01-23 12:50:00,33.63,33.65,33.6,33.65,105783.0,33.3567,33.3765,33.3269,33.3765,105783.0
2025-01-23 13:00:00,33.65,33.66,33.63,33.64,70159.0,33.3765,33.3865,33.3567,33.3666,70159.0
2025-01-23 13:10:00,33.64,33.69,33.62,33.68,264867.0,33.3666,33.4162,33.3468,33.4063,264867.0
2025-01-23 13:20:00,33.67,33.71,33.66,33.68,168531.0,33.3964,33.4361,33.3865,33.4063,168531.0
2025-01-23 13:30:00,33.68,33.68,33.65,33.66,121866.0,33.4063,33.4063,33.3765,33.3865,121866.0
2025-01-23 13:40:00,33.66,33.66,33.58,33.58,102249.0,33.3865,33.3865,33.3071,33.3071,102249.0
2025-01-23 13:50:00,33.59,33.61,33.57,33.57,142229.0,33.317,33.3369,33.2972,33.2972,142229.0
2025-01-23 14:00:00,33.57,33.61,33.54,33.59,337316.0,33.2972,33.3369,33.2674,33.317,337316.0
2025-01-23 14:10:00,33.59,33.63,33.58,33.61,159487.0,33.317,33.3567,33.3071,33.3369,159487.0
2025-01-23 14:20:00,33.62,33.64,33.54,33.58,599129.0,33.3468,33.3666,33.2674,33.3071,599129.0
2025-01-23 14:30:00,33.58,33.67,33.57,33.64,354694.0,33.3071,33.3964,33.2972,33.3666,354694.0
2025-01-23 14:40:00,33.64,33.66,33.6,33.63,165171.0,33.3666,33.3865,33.3269,33.3567,165171.0
2025-01-23 14:50:00,33.64,33.64,33.59,33.61,159881.0,33.3666,33.3666,33.317,33.3369,159881.0
2025-01-23 15:00:00,33.61,33.63,33.59,33.59,166344.0,33.3369,33.3567,33.317,33.317,166344.0
2025-01-23 15:10:00,33.6,33.64,33.58,33.64,161381.0,33.3269,33.3666,33.3071,33.3666,161381.0
2025-01-23 15:20:00,33.64,33.68,33.62,33.66,242513.0,33.3666,33.4063,33.3468,33.3865,242513.0
2025-01-23 15:30:00,33.66,33.66,33.55,33.61,662347.0,33.3865,33.3865,33.2774,33.3369,662347.0
2025-01-23 15:40:00,33.61,33.64,33.53,33.58,1177319.0,33.3369,33.3666,33.2575,33.3071,1177319.0
2025-01-23 15:50:00,33.58,33.68,33.57,33.64,2401796.0,33.3071,33.4063,33.2972,33.3666,2401796.0
2025-01-24 09:30:00,32.25,32.84,32.0,32.54,2598067.0,31.9879,32.5731,31.7399,32.2756,2598067.0
2025-01-24 09:40:00,32.55,32.75,32.49,32.55,888585.0,32.2855,32.4839,32.226,32.2855,888585.0
2025-01-24 09:50:00,32.56,32.63,32.47,32.62,771399.0,32.2954,32.3648,32.2061,32.3549,771399.0
2025-01-24 10:00:00,32.63,32.86,32.61,32.77,1015985.0,32.3648,32.593,32.345,32.5037,1015985.0
2025-01-24 10:10:00,32.76,33.02,32.69,33.02,533615.0,32.4938,32.7517,32.4243,32.7517,533615.0
2025-01-24 10:20:00,33.02,33.02,32.73,32.79,513181.0,32.7517,32.7517,32.464,32.5235,513181.0
2025-01-24 10:30:00,32.79,32.91,32.72,32.8,360652.0,32.5235,32.6426,32.4541,32.5334,360652.0
2025-01-24 10:40:00,32.81,32.87,32.76,32.78,758957.0,32.5434,32.6029,32.4938,32.5136,758957.0
2025-01-24 10:50:00,32.77,32.78,32.68,32.76,283652.0,32.5037,32.5136,32.4144,32.4938,283652.0
2025-01-24 11:00:00,32.76,32.76,32.61,32.75,625632.0,32.4938,32.4938,32.345,32.4839,625632.0
2025-01-24 11:10:00,32.75,32.79,32.7,32.71,279402.0,32.4839,32.5235,32.4343,32.4442,279402.0
2025-01-24 11:20:00,32.72,32.79,32.65,32.7,448933.0,32.4541,32.5235,32.3847,32.4343,448933.0
2025-01-24 11:30:00,32.71,32.74,32.66,32.66,262333.0,32.4442,32.4739,32.3946,32.3946,262333.0
2025-01-24 11:40:00,32.66,32.76,32.61,32.7,374337.0,32.3946,32.4938,32.345,32.4343,374337.0
2025-01-24 11:50:00,32.7,32.74,32.65,32.72,608101.0,32.4343,32.4739,32.3847,32.4541,608101.0
2025-01-24 12:00:00,32.72,32.75,32.69,32.71,207277.0,32.4541,32.4839,32.4243,32.4442,207277.0
2025-01-24 12:10:00,32.7,32.73,32.65,32.66,184288.0,32.4343,32.464,32.3847,32.3946,184288.0
2025-01-24 12:20:00,32.66,32.71,32.65,32.69,279534.0,32.3946,32.4442,32.3847,32.4243,279534.0
2025-01-24 12:30:00,32.7,32.83,32.69,32.8,300619.0,32.4343,32.5632,32.4243,32.5334,300619.0
2025-01-24 12:40:00,32.8,32.8,32.71,32.72,136700.0,32.5334,32.5334,32.4442,32.4541,136700.0
2025-01-24 12:50:00,32.73,32.77,32.72,32.75,135312.0,32.464,32.5037,32.4541,32.4839,135312.0
2025-01-24 13:00:00,32.75,32.75,32.64,32.7,208107.0,32.4839,32.4839,32.3747,32.4343,208107.0
2025-01-24 13:10:00,32.7,32.75,32.54,32.58,383913.0,32.4343,32.4839,32.2756,32.3152,383913.0
2025-01-24 13:20:00,32.59,32.74,32.58,32.73,336531.0,32.3252,32.4739,32.3152,32.464,336531.0
2025-01-24 13:30:00,32.73,32.75,32.6,32.64,272614.0,32.464,32.4839,32.3351,32.3747,272614.0
2025-01-24 13:40:00,32.64,32.74,32.63,32.72,305510.0,32.3747,32.4739,32.3648,32.4541,305510.0
2025-01-24 13:50:00,32.73,32.77,32.71,32.77,123801.0,32.464,32.5037,32.4442,32.5037,123801.0
2025-01-24 14:00:00,32.77,32.78,32.69,32.73,698759.0,32.5037,32.5136,32.4243,32.464,698759.0
2025-01-24 14:10:00,32.73,32.73,32.66,32.68,303926.0,32.464,32.464,32.3946,32.4144,303926.0
2025-01-24 14:20:00,32.68,32.68,32.57,32.59,177556.0,32.4144,32.4144,32.3053,32.3252,177556.0
2025-01-24 14:30:00,32.6,32.69,32.58,32.69,125328.0,32.3351,32.4243,32.3152,32.4243,125328.0
2025-01-24 14:40:00,32.69,32.71,32.61,32.63,194767.0,32.4243,32.4442,32.345,32.3648,194767.0
2025-01-24 14:50:00,32.63,32.71,32.61,32.69,177707.0,32.3648,32.4442,32.345,32.4243,177707.0
2025-01-24 15:00:00,32.69,32.69,32.54,32.55,251450.0,32.4243,32.4243,32.2756,32.2855,251450.0
2025-01-24 15:10:00,32.54,32.55,32.49,32.54,749933.0,32.2756,32.2855,32.226,32.2756,749933.0
2025-01-24 15:20:00,32.54,32.55,32.49,32.52,398052.0,32.2756,32.2855,32.226,32.2557,398052.0
2025-01-24 15:30:00,32.53,32.62,32.48,32.59,450191.0,32.2656,32.3549,32.216,32.3252,450191.0
2025-01-24 15:40:00,32.59,32.67,32.56,32.66,541891.0,32.3252,32.4045,32.2954,32.3946,541891.0
2025-01-24 15:50:00,32.66,32.74,32.65,32.69,1233438.0,32.3946,32.4739,32.3847,32.4243,1233438.0
2025-01-27 09:30:00,32.85,33.32,32.57,33.17,1076582.0,32.583,33.0492,32.3053,32.9004,1076582.0
2025-01-27 09:40:00,33.16,33.28,33.11,33.22,494620.0,32.8905,33.0095,32.8409,32.95,494620.0
2025-01-27 09:50:00,33.22,33.28,33.11,33.11,318097.0,32.95,33.0095,32.8409,32.8409,318097.0
2025-01-27 10:00:00,33.11,33.33,33.09,33.3,456070.0,32.8409,33.0591,32.8211,33.0294,456070.0
2025-01-27 10:10:00,33.3,33.35,33.19,33.34,424711.0,33.0294,33.079,32.9203,33.0691,424711.0
2025-01-27 10:20:00,33.34,33.4,33.29,33.35,223809.0,33.0691,33.1286,33.0195,33.079,223809.0
2025-01-27 10:30:00,33.34,33.37,33.29,33.32,262401.0,33.0691,33.0988,33.0195,33.0492,262401.0
2025-01-27 10:40:00,33.32,33.33,33.21,33.23,217965.0,33.0492,33.0591,32.9401,32.96,217965.0
2025-01-27 10:50:00,33.23,33.27,33.21,33.22,186066.0,32.96,32.9996,32.9401,32.95,186066.0
2025-01-27 11:00:00,33.22,33.23,33.16,33.18,318261.0,32.95,32.96,32.8905,32.9104,318261.0
2025-01-27 11:10:00,33.18,33.32,33.16,33.32,362125.0,32.9104,33.0492,32.8905,33.0492,362125.0
2025-01-27 11:20:00,33.32,33.38,33.28,33.37,286243.0,33.0492,33.1087,33.0095,33.0988,286243.0
2025-01-27 11:30:00,33.37,33.4,33.26,33.35,536194.0,33.0988,33.1286,32.9897,33.079,536194.0
2025-01-27 11:40:00,33.36,33.36,33.24,33.24,211506.0,33.0889,33.0889,32.9699,32.9699,211506.0
2025-01-27 11:50:00,33.24,33.3,33.15,33.28,165131.0,32.9699,33.0294,32.8806,33.0095,165131.0
2025-01-27 12:00:00,33.27,33.3,33.18,33.3,269812.0,32.9996,33.0294,32.9104,33.0294,269812.0
2025-01-27 12:10:00,33.29,33.31,33.26,33.29,129612.0,33.0195,33.0393,32.9897,33.0195,129612.0
2025-01-27 12:20:00,33.29,33.31,33.27,33.3,220608.0,33.0195,33.0393,32.9996,33.0294,220608.0
2025-01-27 12:30:00,33.3,33.33,33.27,33.33,274176.0,33.0294,33.0591,32.9996,33.0591,274176.0
2025-01-27 12:40:00,33.33,33.47,33.32,33.45,351053.0,33.0591,33.198,33.0492,33.1782,351053.0
2025-01-27 12:50:00,33.45,33.6,33.44,33.56,485156.0,33.1782,33.3269,33.1682,33.2873,485156.0
2025-01-27 13:00:00,33.57,33.69,33.55,33.66,446779.0,33.2972,33.4162,33.2774,33.3865,446779.0
2025-01-27 13:10:00,33.66,33.69,33.56,33.58,297941.0,33.3865,33.4162,33.2873,33.3071,297941.0
2025-01-27 13:20:00,33.58,33.62,33.57,33.6,312119.0,33.3071,33.3468,33.2972,33.3269,312119.0
2025-01-27 13:30:00,33.61,33.66,33.6,33.62,443561.0,33.3369,33.3865,33.3269,33.3468,443561.0
2025-01-27 13:40:00,33.62,33.64,33.57,33.63,339322.0,33.3468,33.3666,33.2972,33.3567,339322.0
2025-01-27 13:50:00,33.63,33.65,33.6,33.63,267994.0,33.3567,33.3765,33.3269,33.3567,267994.0
2025-01-27 14:00:00,33.63,33.72,33.56,33.59,351097.0,33.3567,33.446,33.2873,33.317,351097.0
2025-01-27 14:10:00,33.59,33.64,33.57,33.62,254400.0,33.317,33.3666,33.2972,33.3468,254400.0
2025-01-27 14:20:00,33.61,33.64,33.61,33.63,276485.0,33.3369,33.3666,33.3369,33.3567,276485.0
2025-01-27 14:30:00,33.62,33.75,33.62,33.75,344005.0,33.3468,33.4757,33.3468,33.4757,344005.0
2025-01-27 14:40:00,33.75,33.81,33.71,33.75,325714.0,33.4757,33.5352,33.4361,33.4757,325714.0
2025-01-27 14:50:00,33.75,33.83,33.73,33.77,345200.0,33.4757,33.5551,33.4559,33.4956,345200.0
2025-01-27 15:00:00,33.77,33.8,33.7,33.73,323970.0,33.4956,33.5253,33.4261,33.4559,323970.0
2025-01-27 15:10:00,33.73,33.77,33.71,33.75,252111.0,33.4559,33.4956,33.4361,33.4757,252111.0
2025-01-27 15:20:00,33.76,33.78,33.68,33.7,336118.0,33.4856,33.5055,33.4063,33.4261,336118.0
2025-01-27 15:30:00,33.7,33.71,33.64,33.69,380959.0,33.4261,33.4361,33.3666,33.4162,380959.0
2025-01-27 15:40:00,33.69,33.72,33.65,33.66,409006.0,33.4162,33.446,33.3765,33.3865,409006.0
2025-01-27 15:50:00,33.66,33.68,33.59,33.64,1524171.0,33.3865,33.4063,33.317,33.3666,1524171.0
2025-01-28 09:30:00,33.35,33.68,33.3,33.62,437110.0,33.079,33.4063,33.0294,33.3468,437110.0
2025-01-28 09:40:00,33.62,33.65,33.5,33.51,210713.0,33.3468,33.3765,33.2278,33.2377,210713.0
2025-01-28 09:50:00,33.51,33.58,33.43,33.47,171427.0,33.2377,33.3071,33.1583,33.198,171427.0
2025-01-28 10:00:00,33.47,33.56,33.39,33.54,314057.0,33.198,33.2873,33.1187,33.2674,314057.0
2025-01-28 10:10:00,33.54,33.54,33.43,33.44,254697.0,33.2674,33.2674,33.1583,33.1682,254697.0
2025-01-28 10:20:00,33.45,33.48,33.41,33.45,291996.0,33.1782,33.2079,33.1385,33.1782,291996.0
2025-01-28 10:30:00,33.45,33.48,33.41,33.47,320294.0,33.1782,33.2079,33.1385,33.198,320294.0
2025-01-28 10:40:00,33.46,33.51,33.45,33.48,307375.0,33.1881,33.2377,33.1782,33.2079,307375.0
2025-01-28 10:50:00,33.48,33.52,33.46,33.48,258129.0,33.2079,33.2476,33.1881,33.2079,258129.0
2025-01-28 11:00:00,33.48,33.5,33.33,33.37,163452.0,33.2079,33.2278,33.0591,33.0988,163452.0
2025-01-28 11:10:00,33.36,33.37,33.24,33.26,177502.0,33.0889,33.0988,32.9699,32.9897,177502.0
2025-01-28 11:20:00,33.25,33.26,33.08,33.09,186900.0,32.9798,32.9897,32.8112,32.8211,186900.0
2025-01-28 11:30:00,33.09,33.12,33.03,33.09,177018.0,32.8211,32.8508,32.7616,32.8211,177018.0
2025-01-28 11:40:00,33.09,33.13,33.07,33.11,121285.0,32.8211,32.8608,32.8013,32.8409,121285.0
2025-01-28 11:50:00,33.12,33.13,33.03,33.08,152795.0,32.8508,32.8608,32.7616,32.8112,152795.0
2025-01-28 12:00:00,33.07,33.08,32.99,33.02,243663.0,32.8013,32.8112,32.7219,32.7517,243663.0
2025-01-28 12:10:00,33.02,33.06,32.97,32.97,118074.0,32.7517,32.7913,32.7021,32.7021,118074.0
2025-01-28 12:20:00,32.97,33.0,32.93,32.95,196065.0,32.7021,32.7318,32.6624,32.6822,196065.0
2025-01-28 12:30:00,32.95,32.98,32.85,32.9,208812.0,32.6822,32.712,32.583,32.6326,208812.0
2025-01-28 12:40:00,32.9,32.94,32.89,32.94,241584.0,32.6326,32.6723,32.6227,32.6723,241584.0
2025-01-28 12:50:00,32.94,33.01,32.92,32.97,141947.0,32.6723,32.7417,32.6525,32.7021,141947.0
2025-01-28 13:00:00,32.97,33.0,32.93,32.95,86748.0,32.7021,32.7318,32.6624,32.6822,86748.0
2025-01-28 13:10:00,32.95,32.98,32.92,32.96,92385.0,32.6822,32.712,32.6525,32.6921,92385.0
2025-01-28 13:20:00,32.96,32.97,32.86,32.89,142691.0,32.6921,32.7021,32.593,32.6227,142691.0
2025-01-28 13:30:00,32.89,33.0,32.86,32.95,132916.0,32.6227,32.7318,32.593,32.6822,132916.0
2025-01-28 13:40:00,32.95,32.98,32.92,32.93,68327.0,32.6822,32.712,32.6525,32.6624,68327.0
2025-01-28 13:50:00,32.93,32.98,32.87,32.87,120954.0,32.6624,32.712,32.6029,32.6029,120954.0
2025-01-28 14:00:00,32.87,32.9,32.81,32.87,194532.0,32.6029,32.6326,32.5434,32.6029,194532.0
2025-01-28 14:10:00,32.86,32.86,32.82,32.84,90414.0,32.593,32.593,32.5533,32.5731,90414.0
2025-01-28 14:20:00,32.84,32.89,32.84,32.86,128700.0,32.5731,32.6227,32.5731,32.593,128700.0
2025-01-28 14:30:00,32.86,32.89,32.86,32.88,140498.0,32.593,32.6227,32.593,32.6128,140498.0
2025-01-28 14:40:00,32.88,32.91,32.86,32.88,215456.0,32.6128,32.6426,32.593,32.6128,215456.0
2025-01-28 14:50:00,32.88,32.9,32.86,32.9,141859.0,32.6128,32.6326,32.593,32.6326,141859.0
2025-01-28 15:00:00,32.9,32.9,32.86,32.88,177283.0,32.6326,32.6326,32.593,32.6128,177283.0
2025-01-28 15:10:00,32.87,32.88,32.81,32.82,181428.0,32.6029,32.6128,32.5434,32.5533,181428.0
2025-01-28 15:20:00,32.82,32.82,32.74,32.74,229018.0,32.5533,32.5533,32.4739,32.4739,229018.0
2025-01-28 15:30:00,32.75,32.78,32.73,32.77,342628.0,32.4839,32.5136,32.464,32.5037,342628.0
2025-01-28 15:40:00,32.77,32.77,32.68,32.68,735904.0,32.5037,32.5037,32.4144,32.4144,735904.0
2025-01-28 15:50:00,32.68,32.77,32.65,32.66,1821603.0,32.4144,32.5037,32.3847,32.3946,1821603.0
2025-01-29 09:30:00,32.75,33.62,32.75,33.62,1082309.0,32.4839,33.3468,32.4839,33.3468,1082309.0
2025-01-29 09:40:00,33.61,33.61,33.27,33.27,817266.0,33.3369,33.3369,32.9996,32.9996,817266.0
2025-01-29 09:50:00,33.28,33.31,33.07,33.07,285541.0,33.0095,33.0393,32.8013,32.8013,285541.0
2025-01-29 10:00:00,33.08,33.15,33.04,33.12,390056.0,32.8112,32.8806,32.7715,32.8508,390056.0
2025-01-29 10:10:00,33.12,33.32,33.12,33.23,167878.0,32.8508,33.0492,32.8508,32.96,167878.0
2025-01-29 10:20:00,33.24,33.27,33.14,33.16,112504.0,32.9699,32.9996,32.8707,32.8905,112504.0
2025-01-29 10:30:00,33.16,33.19,33.09,33.11,222001.0,32.8905,32.9203,32.8211,32.8409,222001.0
2025-01-29 10:40:00,33.12,33.17,33.1,33.14,144474.0,32.8508,32.9004,32.831,32.8707,144474.0
2025-01-29 10:50:00,33.14,33.15,33.09,33.12,299543.0,32.8707,32.8806,32.8211,32.8508,299543.0
2025-01-29 11:00:00,33.12,33.15,33.06,33.07,148862.0,32.8508,32.8806,32.7913,32.8013,148862.0
2025-01-29 11:10:00,33.06,33.07,33.02,33.05,222651.0,32.7913,32.8013,32.7517,32.7814,222651.0
2025-01-29 11:20:00,33.05,33.11,33.03,33.09,426322.0,32.7814,32.8409,32.7616,32.8211,426322.0
2025-01-29 11:30:00,33.1,33.18,33.1,33.14,360408.0,32.831,32.9104,32.831,32.8707,360408.0
2025-01-29 11:40:00,33.14,33.15,33.07,33.08,214961.0,32.8707,32.8806,32.8013,32.8112,214961.0
2025-01-29 11:50:00,33.09,33.21,33.07,33.21,521215.0,32.8211,32.9401,32.8013,32.9401,521215.0
2025-01-29 12:00:00,33.2,33.21,33.14,33.15,166509.0,32.9302,32.9401,32.8707,32.8806,166509.0
2025-01-29 12:10:00,33.15,33.16,33.11,33.12,287388.0,32.8806,32.8905,32.8409,32.8508,287388.0
2025-01-29 12:20:00,33.12,33.19,33.11,33.14,156316.0,32.8508,32.9203,32.8409,32.8707,156316.0
2025-01-29 12:30:00,33.14,33.2,33.13,33.17,125686.0,32.8707,32.9302,32.8608,32.9004,125686.0
2025-01-29 12:40:00,33.16,33.17,33.07,33.08,107786.0,32.8905,32.9004,32.8013,32.8112,107786.0
2025-01-29 12:50:00,33.08,33.08,33.05,33.08,185300.0,32.8112,32.8112,32.7814,32.8112,185300.0
2025-01-29 13:00:00,33.08,33.1,33.02,33.07,164419.0,32.8112,32.831,32.7517,32.8013,164419.0
2025-01-29 13:10:00,33.07,33.09,33.01,33.06,150103.0,32.8013,32.8211,32.7417,32.7913,150103.0
2025-01-29 13:20:00,33.07,33.11,33.05,33.1,233584.0,32.8013,32.8409,32.7814,32.831,233584.0
2025-01-29 13:30:00,33.11,33.12,33.05,33.06,197334.0,32.8409,32.8508,32.7814,32.7913,197334.0
2025-01-29 13:40:00,33.07,33.17,33.05,33.15,562903.0,32.8013,32.9004,32.7814,32.8806,562903.0
2025-01-29 13:50:00,33.15,33.23,33.12,33.23,159923.0,32.8806,32.96,32.8508,32.96,159923.0
2025-01-29 14:00:00,33.23,33.23,33.08,33.11,262210.0,32.96,32.96,32.8112,32.8409,262210.0
2025-01-29 14:10:00,33.1,33.11,33.06,33.09,161003.0,32.831,32.8409,32.7913,32.8211,161003.0
2025-01-29 14:20:00,33.09,33.1,33.03,33.03,181006.0,32.8211,32.831,32.7616,32.7616,181006.0
2025-01-29 14:30:00,33.03,33.08,33.01,33.05,311817.0,32.7616,32.8112,32.7417,32.7814,311817.0
2025-01-29 14:40:00,33.05,33.09,32.99,33.01,258139.0,32.7814,32.8211,32.7219,32.7417,258139.0
2025-01-29 14:50:00,33.01,33.01,32.95,32.97,316109.0,32.7417,32.7417,32.6822,32.7021,316109.0
2025-01-29 15:00:00,32.96,32.97,32.89,32.9,203012.0,32.6921,32.7021,32.6227,32.6326,203012.0
2025-01-29 15:10:00,32.9,32.95,32.83,32.87,218499.0,32.6326,32.6822,32.5632,32.6029,218499.0
2025-01-29 15:20:00,32.88,32.95,32.88,32.91,166247.0,32.6128,32.6822,32.6128,32.6426,166247.0
2025-01-29 15:30:00,32.91,32.93,32.88,32.92,257032.0,32.6426,32.6624,32.6128,32.6525,257032.0
2025-01-29 15:40:00,32.92,32.97,32.9,32.97,361880.0,32.6525,32.7021,32.6326,32.7021,361880.0
2025-01-29 15:50:00,32.97,33.05,32.94,32.96,1686223.0,32.7021,32.7814,32.6723,32.6921,1686223.0
2025-01-30 09:30:00,32.94,33.19,32.85,33.16,397783.0,32.6723,32.9203,32.583,32.8905,397783.0
2025-01-30 09:40:00,33.16,33.17,33.08,33.09,111514.0,32.8905,32.9004,32.8112,32.8211,111514.0
2025-01-30 09:50:00,33.08,33.09,33.0,33.03,236614.0,32.8112,32.8211,32.7318,32.7616,236614.0
2025-01-30 10:00:00,33.02,33.07,32.95,33.0,340509.0,32.7517,32.8013,32.6822,32.7318,340509.0
2025-01-30 10:10:00,33.0,33.02,32.95,32.97,205214.0,32.7318,32.7517,32.6822,32.7021,205214.0
2025-01-30 10:20:00,32.98,32.99,32.91,32.92,124420.0,32.712,32.7219,32.6426,32.6525,124420.0
2025-01-30 10:30:00,32.92,33.02,32.91,33.02,153705.0,32.6525,32.7517,32.6426,32.7517,153705.0
2025-01-30 10:40:00,33.02,33.05,33.0,33.04,706935.0,32.7517,32.7814,32.7318,32.7715,706935.0
2025-01-30 10:50:00,33.04,33.05,32.97,33.01,159722.0,32.7715,32.7814,32.7021,32.7417,159722.0
2025-01-30 11:00:00,33.01,33.01,32.93,32.98,257180.0,32.7417,32.7417,32.6624,32.712,257180.0
2025-01-30 11:10:00,32.98,33.02,32.97,32.98,79788.0,32.712,32.7517,32.7021,32.712,79788.0
2025-01-30 11:20:00,32.97,33.02,32.97,33.01,100130.0,32.7021,32.7517,32.7021,32.7417,100130.0
2025-01-30 11:30:00,33.01,33.12,33.01,33.08,67829.0,32.7417,32.8508,32.7417,32.8112,67829.0
2025-01-30 11:40:00,33.08,33.08,33.02,33.04,69196.0,32.8112,32.8112,32.7517,32.7715,69196.0
2025-01-30 11:50:00,33.04,33.06,33.02,33.02,96887.0,32.7715,32.7913,32.7517,32.7517,96887.0
2025-01-30 12:00:00,33.02,33.07,33.02,33.05,86196.0,32.7517,32.8013,32.7517,32.7814,86196.0
2025-01-30 12:10:00,33.05,33.06,32.98,32.99,229387.0,32.7814,32.7913,32.712,32.7219,229387.0
2025-01-30 12:20:00,32.98,33.0,32.9,32.91,114778.0,32.712,32.7318,32.6326,32.6426,114778.0
2025-01-30 12:30:00,32.92,32.95,32.91,32.93,90424.0,32.6525,32.6822,32.6426,32.6624,90424.0
2025-01-30 12:40:00,32.93,32.97,32.9,32.95,111910.0,32.6624,32.7021,32.6326,32.6822,111910.0
2025-01-30 12:50:00,32.95,32.96,32.92,32.93,96565.0,32.6822,32.6921,32.6525,32.6624,96565.0
2025-01-30 13:00:00,32.92,32.98,32.92,32.97,66026.0,32.6525,32.712,32.6525,32.7021,66026.0
2025-01-30 13:10:00,32.97,32.99,32.96,32.99,73055.0,32.7021,32.7219,32.6921,32.7219,73055.0
2025-01-30 13:20:00,32.99,33.03,32.98,33.02,101625.0,32.7219,32.7616,32.712,32.7517,101625.0
2025-01-30 13:30:00,33.03,33.03,32.99,33.0,213749.0,32.7616,32.7616,32.7219,32.7318,213749.0
2025-01-30 13:40:00,32.99,33.03,32.96,33.01,104721.0,32.7219,32.7616,32.6921,32.7417,104721.0
2025-01-30 13:50:00,33.01,33.02,32.95,32.95,97411.0,32.7417,32.7517,32.6822,32.6822,97411.0
2025-01-30 14:00:00,32.95,32.99,32.94,32.95,81279.0,32.6822,32.7219,32.6723,32.6822,81279.0
2025-01-30 14:10:00,32.95,32.97,32.92,32.93,72931.0,32.6822,32.7021,32.6525,32.6624,72931.0
2025-01-30 14:20:00,32.93,32.95,32.91,32.93,213355.0,32.6624,32.6822,32.6426,32.6624,213355.0
2025-01-30 14:30:00,32.93,32.93,32.87,32.87,82470.0,32.6624,32.6624,32.6029,32.6029,82470.0
2025-01-30 14:40:00,32.88,32.9,32.87,32.89,105829.0,32.6128,32.6326,32.6029,32.6227,105829.0
2025-01-30 14:50:00,32.89,32.9,32.84,32.86,205977.0,32.6227,32.6326,32.5731,32.593,205977.0
2025-01-30 15:00:00,32.86,32.93,32.85,32.91,219165.0,32.593,32.6624,32.583,32.6426,219165.0
2025-01-30 15:10:00,32.91,32.93,32.89,32.91,226798.0,32.6426,32.6624,32.6227,32.6426,226798.0
2025-01-30 15:20:00,32.91,32.96,32.89,32.91,481070.0,32.6426,32.6921,32.6227,32.6426,481070.0
2025-01-30 15:30:00,32.91,32.92,32.72,32.73,336875.0,32.6426,32.6525,32.4541,32.464,336875.0
2025-01-30 15:40:00,32.73,32.81,32.63,32.8,519059.0,32.464,32.5434,32.3648,32.5334,519059.0
2025-01-30 15:50:00,32.8,32.88,32.79,32.85,1422764.0,32.5334,32.6128,32.5235,32.583,1422764.0
2025-01-31 09:30:00,32.84,32.99,32.77,32.98,277965.0,32.5731,32.7219,32.5037,32.712,277965.0
2025-01-31 09:40:00,32.98,33.04,32.96,33.0,196492.0,32.712,32.7715,32.6921,32.7318,196492.0
2025-01-31 09:50:00,33.0,33.12,32.96,33.1,383610.0,32.7318,32.8508,32.6921,32.831,383610.0
2025-01-31 10:00:00,33.09,33.22,33.06,33.19,261216.0,32.8211,32.95,32.7913,32.9203,261216.0
2025-01-31 10:10:00,33.19,33.21,33.1,33.16,533804.0,32.9203,32.9401,32.831,32.8905,533804.0
2025-01-31 10:20:00,33.16,33.21,33.12,33.19,258252.0,32.8905,32.9401,32.8508,32.9203,258252.0
2025-01-31 10:30:00,33.2,33.24,33.17,33.23,195416.0,32.9302,32.9699,32.9004,32.96,195416.0
2025-01-31 10:40:00,33.23,33.26,33.2,33.23,184341.0,32.96,32.9897,32.9302,32.96,184341.0
2025-01-31 10:50:00,33.22,33.27,33.2,33.25,178270.0,32.95,32.9996,32.9302,32.9798,178270.0
2025-01-31 11:00:00,33.25,33.26,33.21,33.25,129411.0,32.9798,32.9897,32.9401,32.9798,129411.0
2025-01-31 11:10:00,33.25,33.28,33.23,33.25,165907.0,32.9798,33.0095,32.96,32.9798,165907.0
2025-01-31 11:20:00,33.26,33.29,33.24,33.29,243344.0,32.9897,33.0195,32.9699,33.0195,243344.0
2025-01-31 11:30:00,33.29,33.37,33.28,33.37,171352.0,33.0195,33.0988,33.0095,33.0988,171352.0
2025-01-31 11:40:00,33.37,33.4,33.33,33.35,129606.0,33.0988,33.1286,33.0591,33.079,129606.0
2025-01-31 11:50:00,33.35,33.36,33.3,33.3,190145.0,33.079,33.0889,33.0294,33.0294,190145.0
2025-01-31 12:00:00,33.3,33.36,33.29,33.36,180333.0,33.0294,33.0889,33.0195,33.0889,180333.0
2025-01-31 12:10:00,33.36,33.37,33.33,33.36,102753.0,33.0889,33.0988,33.0591,33.0889,102753.0
2025-01-31 12:20:00,33.35,33.37,33.31,33.32,121021.0,33.079,33.0988,33.0393,33.0492,121021.0
2025-01-31 12:30:00,33.32,33.36,33.3,33.34,137818.0,33.0492,33.0889,33.0294,33.0691,137818.0
2025-01-31 12:40:00,33.33,33.34,33.31,33.31,63821.0,33.0591,33.0691,33.0393,33.0393,63821.0
2025-01-31 12:50:00,33.32,33.34,33.3,33.3,137623.0,33.0492,33.0691,33.0294,33.0294,137623.0
2025-01-31 13:00:00,33.3,33.32,33.27,33.32,115859.0,33.0294,33.0492,32.9996,33.0492,115859.0
2025-01-31 13:10:00,33.32,33.33,33.24,33.25,242646.0,33.0492,33.0591,32.9699,32.9798,242646.0
2025-01-31 13:20:00,33.25,33.26,33.14,33.16,186826.0,32.9798,32.9897,32.8707,32.8905,186826.0
2025-01-31 13:30:00,33.15,33.17,33.01,33.02,168769.0,32.8806,32.9004,32.7417,32.7517,168769.0
2025-01-31 13:40:00,33.02,33.09,33.02,33.07,230003.0,32.7517,32.8211,32.7517,32.8013,230003.0
2025-01-31 13:50:00,33.07,33.11,33.07,33.09,184992.0,32.8013,32.8409,32.8013,32.8211,184992.0
2025-01-31 14:00:00,33.09,33.12,33.01,33.04,228490.0,32.8211,32.8508,32.7417,32.7715,228490.0
2025-01-31 14:10:00,33.04,33.14,33.04,33.11,158664.0,32.7715,32.8707,32.7715,32.8409,158664.0
2025-01-31 14:20:00,33.11,33.12,33.08,33.12,143737.0,32.8409,32.8508,32.8112,32.8508,143737.0
2025-01-31 14:30:00,33.12,33.21,33.12,33.16,120093.0,32.8508,32.9401,32.8508,32.8905,120093.0
2025-01-31 14:40:00,33.17,33.18,33.06,33.09,131453.0,32.9004,32.9104,32.7913,32.8211,131453.0
2025-01-31 14:50:00,33.1,33.1,33.05,33.06,159096.0,32.831,32.831,32.7814,32.7913,159096.0
2025-01-31 15:00:00,33.06,33.06,32.91,32.94,161023.0,32.7913,32.7913,32.6426,32.6723,161023.0
2025-01-31 15:10:00,32.93,33.0,32.93,32.98,149296.0,32.6624,32.7318,32.6624,32.712,149296.0
2025-01-31 15:20:00,32.98,33.0,32.96,33.0,152728.0,32.712,32.7318,32.6921,32.7318,152728.0
2025-01-31 15:30:00,32.99,33.02,32.94,32.95,213922.0,32.7219,32.7517,32.6723,32.6822,213922.0
2025-01-31 15:40:00,32.95,33.03,32.95,33.02,149080.0,32.6822,32.7616,32.6822,32.7517,149080.0
2025-01-31 15:50:00,33.02,33.07,32.85,32.85,1719399.0,32.7517,32.8013,32.583,32.583,1719399.0
2025-02-03 09:30:00,32.34,32.56,32.19,32.3,672932.0,32.0772,32.2954,31.9284,32.0375,672932.0
2025-02-03 09:40:00,32.3,32.3,32.16,32.16,450341.0,32.0375,32.0375,31.8986,31.8986,450341.0
2025-02-03 09:50:00,32.16,32.21,32.1,32.12,260477.0,31.8986,31.9482,31.8391,31.859,260477.0
2025-02-03 10:00:00,32.12,32.28,32.04,32.19,205773.0,31.859,32.0177,31.7796,31.9284,205773.0
2025-02-03 10:10:00,32.19,32.38,32.15,32.31,211205.0,31.9284,32.1169,31.8887,32.0474,211205.0
2025-02-03 10:20:00,32.31,32.6,32.28,32.55,376001.0,32.0474,32.3351,32.0177,32.2855,376001.0
2025-02-03 10:30:00,32.55,32.73,32.55,32.72,222058.0,32.2855,32.464,32.2855,32.4541,222058.0
2025-02-03 10:40:00,32.71,32.79,32.68,32.73,150730.0,32.4442,32.5235,32.4144,32.464,150730.0
2025-02-03 10:50:00,32.73,32.79,32.69,32.69,183891.0,32.464,32.5235,32.4243,32.4243,183891.0
2025-02-03 11:00:00,32.69,32.73,32.6,32.68,130630.0,32.4243,32.464,32.3351,32.4144,130630.0
2025-02-03 11:10:00,32.68,32.8,32.67,32.8,96249.0,32.4144,32.5334,32.4045,32.5334,96249.0
2025-02-03 11:20:00,32.79,32.87,32.78,32.84,135899.0,32.5235,32.6029,32.5136,32.5731,135899.0
2025-02-03 11:30:00,32.84,32.93,32.84,32.93,199332.0,32.5731,32.6624,32.5731,32.6624,199332.0
2025-02-03 11:40:00,32.93,32.95,32.82,32.82,133581.0,32.6624,32.6822,32.5533,32.5533,133581.0
2025-02-03 11:50:00,32.82,32.84,32.74,32.75,117289.0,32.5533,32.5731,32.4739,32.4839,117289.0
2025-02-03 12:00:00,32.74,32.74,32.66,32.69,87430.0,32.4739,32.4739,32.3946,32.4243,87430.0
2025-02-03 12:10:00,32.7,32.71,32.64,32.67,61542.0,32.4343,32.4442,32.3747,32.4045,61542.0
2025-02-03 12:20:00,32.68,32.76,32.67,32.7,79586.0,32.4144,32.4938,32.4045,32.4343,79586.0
2025-02-03 12:30:00,32.69,32.7,32.63,32.66,92066.0,32.4243,32.4343,32.3648,32.3946,92066.0
2025-02-03 12:40:00,32.66,32.67,32.62,32.62,88524.0,32.3946,32.4045,32.3549,32.3549,88524.0
2025-02-03 12:50:00,32.63,32.71,32.61,32.66,139102.0,32.3648,32.4442,32.345,32.3946,139102.0
2025-02-03 13:00:00,32.65,32.66,32.58,32.6,59497.0,32.3847,32.3946,32.3152,32.3351,59497.0
2025-02-03 13:10:00,32.59,32.67,32.58,32.59,57932.0,32.3252,32.4045,32.3152,32.3252,57932.0
2025-02-03 13:20:00,32.59,32.66,32.59,32.61,83613.0,32.3252,32.3946,32.3252,32.345,83613.0
2025-02-03 13:30:00,32.62,32.66,32.59,32.61,83740.0,32.3549,32.3946,32.3252,32.345,83740.0
2025-02-03 13:40:00,32.6,32.63,32.59,32.59,106206.0,32.3351,32.3648,32.3252,32.3252,106206.0
2025-02-03 13:50:00,32.6,32.66,32.6,32.65,166521.0,32.3351,32.3946,32.3351,32.3847,166521.0
2025-02-03 14:00:00,32.65,32.72,32.64,32.67,357036.0,32.3847,32.4541,32.3747,32.4045,357036.0
2025-02-03 14:10:00,32.66,32.69,32.64,32.68,81082.0,32.3946,32.4243,32.3747,32.4144,81082.0
2025-02-03 14:20:00,32.68,32.68,32.63,32.64,108798.0,32.4144,32.4144,32.3648,32.3747,108798.0
2025-02-03 14:30:00,32.64,32.66,32.55,32.55,76413.0,32.3747,32.3946,32.2855,32.2855,76413.0
2025-02-03 14:40:00,32.55,32.6,32.55,32.58,79320.0,32.2855,32.3351,32.2855,32.3152,79320.0
2025-02-03 14:50:00,32.59,32.59,32.52,32.52,181056.0,32.3252,32.3252,32.2557,32.2557,181056.0
2025-02-03 15:00:00,32.52,32.56,32.51,32.54,281660.0,32.2557,32.2954,32.2458,32.2756,281660.0
2025-02-03 15:10:00,32.54,32.56,32.52,32.54,154464.0,32.2756,32.2954,32.2557,32.2756,154464.0
2025-02-03 15:20:00,32.53,32.55,32.51,32.52,444875.0,32.2656,32.2855,32.2458,32.2557,444875.0
2025-02-03 15:30:00,32.52,32.53,32.49,32.5,545429.0,32.2557,32.2656,32.226,32.2359,545429.0
2025-02-03 15:40:00,32.5,32.57,32.49,32.56,298265.0,32.2359,32.3053,32.226,32.2954,298265.0
2025-02-03 15:50:00,32.56,32.61,32.49,32.49,1367714.0,32.2954,32.345,32.226,32.226,1367714.0
2025-02-04 09:30:00,32.35,32.6,32.33,32.5,944773.0,32.0871,32.3351,32.0673,32.2359,944773.0
2025-02-04 09:40:00,32.51,32.6,32.49,32.55,251751.0,32.2458,32.3351,32.226,32.2855,251751.0
2025-02-04 09:50:00,32.55,32.61,32.5,32.52,125111.0,32.2855,32.345,32.2359,32.2557,125111.0
2025-02-04 10:00:00,32.53,32.61,32.52,32.55,246553.0,32.2656,32.345,32.2557,32.2855,246553.0
2025-02-04 10:10:00,32.55,32.64,32.54,32.6,287904.0,32.2855,32.3747,32.2756,32.3351,287904.0
2025-02-04 10:20:00,32.59,32.65,32.51,32.52,305934.0,32.3252,32.3847,32.2458,32.2557,305934.0
2025-02-04 10:30:00,32.52,32.69,32.51,32.69,454895.0,32.2557,32.4243,32.2458,32.4243,454895.0
2025-02-04 10:40:00,32.69,32.81,32.68,32.79,173972.0,32.4243,32.5434,32.4144,32.5235,173972.0
2025-02-04 10:50:00,32.79,32.86,32.77,32.84,151249.0,32.5235,32.593,32.5037,32.5731,151249.0
2025-02-04 11:00:00,32.85,32.9,32.84,32.9,107630.0,32.583,32.6326,32.5731,32.6326,107630.0
2025-02-04 11:10:00,32.9,32.93,32.85,32.9,150935.0,32.6326,32.6624,32.583,32.6326,150935.0
2025-02-04 11:20:00,32.89,32.94,32.86,32.94,162722.0,32.6227,32.6723,32.593,32.6723,162722.0
2025-02-04 11:30:00,32.94,32.97,32.92,32.95,112097.0,32.6723,32.7021,32.6525,32.6822,112097.0
2025-02-04 11:40:00,32.94,32.97,32.91,32.91,151640.0,32.6723,32.7021,32.6426,32.6426,151640.0
2025-02-04 11:50:00,32.91,32.92,32.88,32.92,161756.0,32.6426,32.6525,32.6128,32.6525,161756.0
2025-02-04 12:00:00,32.91,32.94,32.9,32.91,97601.0,32.6426,32.6723,32.6326,32.6426,97601.0
2025-02-04 12:10:00,32.92,32.92,32.79,32.81,136883.0,32.6525,32.6525,32.5235,32.5434,136883.0
2025-02-04 12:20:00,32.82,32.85,32.78,32.79,57635.0,32.5533,32.583,32.5136,32.5235,57635.0
2025-02-04 12:30:00,32.79,32.8,32.76,32.8,82312.0,32.5235,32.5334,32.4938,32.5334,82312.0
2025-02-04 12:40:00,32.8,32.81,32.78,32.8,82787.0,32.5334,32.5434,32.5136,32.5334,82787.0
2025-02-04 12:50:00,32.79,32.84,32.79,32.84,41093.0,32.5235,32.5731,32.5235,32.5731,41093.0
2025-02-04 13:00:00,32.84,32.85,32.8,32.83,71361.0,32.5731,32.583,32.5334,32.5632,71361.0
2025-02-04 13:10:00,32.83,32.89,32.81,32.88,308030.0,32.5632,32.6227,32.5434,32.6128,308030.0
2025-02-04 13:20:00,32.88,32.91,32.84,32.84,113875.0,32.6128,32.6426,32.5731,32.5731,113875.0
2025-02-04 13:30:00,32.84,32.86,32.8,32.82,132257.0,32.5731,32.593,32.5334,32.5533,132257.0
2025-02-04 13:40:00,32.81,32.85,32.8,32.84,82143.0,32.5434,32.583,32.5334,32.5731,82143.0
2025-02-04 13:50:00,32.83,32.87,32.83,32.84,130058.0,32.5632,32.6029,32.5632,32.5731,130058.0
2025-02-04 14:00:00,32.84,32.91,32.84,32.91,58941.0,32.5731,32.6426,32.5731,32.6426,58941.0
2025-02-04 14:10:00,32.91,32.92,32.89,32.9,87938.0,32.6426,32.6525,32.6227,32.6326,87938.0
2025-02-04 14:20:00,32.9,32.92,32.89,32.91,127081.0,32.6326,32.6525,32.6227,32.6426,127081.0
2025-02-04 14:30:00,32.91,32.96,32.91,32.93,143130.0,32.6426,32.6921,32.6426,32.6624,143130.0
2025-02-04 14:40:00,32.93,32.95,32.89,32.93,391075.0,32.6624,32.6822,32.6227,32.6624,391075.0
2025-02-04 14:50:00,32.93,32.94,32.89,32.92,217644.0,32.6624,32.6723,32.6227,32.6525,217644.0
2025-02-04 15:00:00,32.92,32.93,32.86,32.87,177823.0,32.6525,32.6624,32.593,32.6029,177823.0
2025-02-04 15:10:00,32.87,32.9,32.84,32.87,213753.0,32.6029,32.6326,32.5731,32.6029,213753.0
2025-02-04 15:20:00,32.87,32.88,32.81,32.84,218845.0,32.6029,32.6128,32.5434,32.5731,218845.0
2025-02-04 15:30:00,32.84,32.9,32.82,32.9,121523.0,32.5731,32.6326,32.5533,32.6326,121523.0
2025-02-04 15:40:00,32.9,32.9,32.83,32.86,131930.0,32.6326,32.6326,32.5632,32.593,131930.0
2025-02-04 15:50:00,32.86,32.9,32.8,32.86,983995.0,32.593,32.6326,32.5334,32.593,983995.0
2025-02-05 09:30:00,32.98,33.06,32.9,32.97,391359.0,32.712,32.7913,32.6326,32.7021,391359.0
2025-02-05 09:40:00,32.97,33.03,32.93,32.95,130095.0,32.7021,32.7616,32.6624,32.6822,130095.0
2025-02-05 09:50:00,32.94,32.99,32.9,32.94,99309.0,32.6723,32.7219,32.6326,32.6723,99309.0
2025-02-05 10:00:00,32.95,32.98,32.87,32.95,166366.0,32.6822,32.712,32.6029,32.6822,166366.0
2025-02-05 10:10:00,32.95,32.96,32.87,32.92,70746.0,32.6822,32.6921,32.6029,32.6525,70746.0
2025-02-05 10:20:00,32.91,33.03,32.88,33.01,295558.0,32.6426,32.7616,32.6128,32.7417,295558.0
2025-02-05 10:30:00,33.01,33.03,32.83,32.86,339249.0,32.7417,32.7616,32.5632,32.593,339249.0
2025-02-05 10:40:00,32.86,32.86,32.83,32.86,87368.0,32.593,32.593,32.5632,32.593,87368.0
2025-02-05 10:50:00,32.86,32.9,32.81,32.82,127721.0,32.593,32.6326,32.5434,32.5533,127721.0
2025-02-05 11:00:00,32.82,32.88,32.77,32.82,124615.0,32.5533,32.6128,32.5037,32.5533,124615.0
2025-02-05 11:10:00,32.82,32.84,32.76,32.77,68375.0,32.5533,32.5731,32.4938,32.5037,68375.0
2025-02-05 11:20:00,32.77,32.81,32.76,32.81,64260.0,32.5037,32.5434,32.4938,32.5434,64260.0
2025-02-05 11:30:00,32.81,32.84,32.79,32.8,64686.0,32.5434,32.5731,32.5235,32.5334,64686.0
2025-02-05 11:40:00,32.8,32.82,32.78,32.79,76736.0,32.5334,32.5533,32.5136,32.5235,76736.0
2025-02-05 11:50:00,32.79,32.85,32.78,32.84,74816.0,32.5235,32.583,32.5136,32.5731,74816.0
2025-02-05 12:00:00,32.84,32.89,32.83,32.89,43024.0,32.5731,32.6227,32.5632,32.6227,43024.0
2025-02-05 12:10:00,32.89,32.91,32.88,32.9,64678.0,32.6227,32.6426,32.6128,32.6326,64678.0
2025-02-05 12:20:00,32.89,32.9,32.86,32.88,56191.0,32.6227,32.6326,32.593,32.6128,56191.0
2025-02-05 12:30:00,32.89,32.9,32.85,32.85,44406.0,32.6227,32.6326,32.583,32.583,44406.0
2025-02-05 12:40:00,32.86,32.88,32.85,32.88,45292.0,32.593,32.6128,32.583,32.6128,45292.0
2025-02-05 12:50:00,32.88,32.88,32.86,32.86,46711.0,32.6128,32.6128,32.593,32.593,46711.0
2025-02-05 13:00:00,32.86,32.89,32.85,32.86,56505.0,32.593,32.6227,32.583,32.593,56505.0
2025-02-05 13:10:00,32.86,32.88,32.85,32.87,59591.0,32.593,32.6128,32.583,32.6029,59591.0
2025-02-05 13:20:00,32.86,32.9,32.86,32.9,50754.0,32.593,32.6326,32.593,32.6326,50754.0
2025-02-05 13:30:00,32.9,32.92,32.88,32.91,86457.0,32.6326,32.6525,32.6128,32.6426,86457.0
2025-02-05 13:40:00,32.91,32.94,32.9,32.9,76123.0,32.6426,32.6723,32.6326,32.6326,76123.0
2025-02-05 13:50:00,32.91,32.94,32.89,32.91,79971.0,32.6426,32.6723,32.6227,32.6426,79971.0
2025-02-05 14:00:00,32.91,32.95,32.9,32.95,97170.0,32.6426,32.6822,32.6326,32.6822,97170.0
2025-02-05 14:10:00,32.95,32.95,32.89,32.9,58037.0,32.6822,32.6822,32.6227,32.6326,58037.0
2025-02-05 14:20:00,32.9,32.9,32.87,32.89,62955.0,32.6326,32.6326,32.6029,32.6227,62955.0
2025-02-05 14:30:00,32.89,32.89,32.87,32.89,84816.0,32.6227,32.6227,32.6029,32.6227,84816.0
2025-02-05 14:40:00,32.89,32.89,32.87,32.89,79816.0,32.6227,32.6227,32.6029,32.6227,79816.0
2025-02-05 14:50:00,32.89,32.9,32.87,32.88,90103.0,32.6227,32.6326,32.6029,32.6128,90103.0
2025-02-05 15:00:00,32.88,32.89,32.85,32.88,105868.0,32.6128,32.6227,32.583,32.6128,105868.0
2025-02-05 15:10:00,32.88,32.9,32.87,32.89,87420.0,32.6128,32.6326,32.6029,32.6227,87420.0
2025-02-05 15:20:00,32.89,32.92,32.87,32.88,88339.0,32.6227,32.6525,32.6029,32.6128,88339.0
2025-02-05 15:30:00,32.88,32.9,32.86,32.9,129924.0,32.6128,32.6326,32.593,32.6326,129924.0
2025-02-05 15:40:00,32.9,32.9,32.83,32.84,218562.0,32.6326,32.6326,32.5632,32.5731,218562.0
2025-02-05 15:50:00,32.84,32.91,32.84,32.89,736562.0,32.5731,32.6426,32.5731,32.6227,736562.0
2025-02-06 09:30:00,33.04,33.12,32.83,32.85,279047.0,32.7715,32.8508,32.5632,32.583,279047.0
2025-02-06 09:40:00,32.85,32.94,32.83,32.88,110603.0,32.583,32.6723,32.5632,32.6128,110603.0
2025-02-06 09:50:00,32.88,32.91,32.84,32.88,123154.0,32.6128,32.6426,32.5731,32.6128,123154.0
2025-02-06 10:00:00,32.88,32.94,32.81,32.82,118550.0,32.6128,32.6723,32.5434,32.5533,118550.0
2025-02-06 10:10:00,32.82,32.82,32.7,32.72,119635.0,32.5533,32.5533,32.4343,32.4541,119635.0
2025-02-06 10:20:00,32.71,32.74,32.71,32.72,91471.0,32.4442,32.4739,32.4442,32.4541,91471.0
2025-02-06 10:30:00,32.72,32.81,32.71,32.75,195378.0,32.4541,32.5434,32.4442,32.4839,195378.0
2025-02-06 10:40:00,32.75,32.81,32.72,32.78,97865.0,32.4839,32.5434,32.4541,32.5136,97865.0
2025-02-06 10:50:00,32.78,32.79,32.74,32.75,92460.0,32.5136,32.5235,32.4739,32.4839,92460.0
2025-02-06 11:00:00,32.75,32.81,32.73,32.8,72149.0,32.4839,32.5434,32.464,32.5334,72149.0
2025-02-06 11:10:00,32.8,32.82,32.78,32.8,110594.0,32.5334,32.5533,32.5136,32.5334,110594.0
2025-02-06 11:20:00,32.8,32.83,32.78,32.8,61296.0,32.5334,32.5632,32.5136,32.5334,61296.0
2025-02-06 11:30:00,32.8,32.83,32.77,32.78,68479.0,32.5334,32.5632,32.5037,32.5136,68479.0
2025-02-06 11:40:00,32.79,32.79,32.76,32.79,58000.0,32.5235,32.5235,32.4938,32.5235,58000.0
2025-02-06 11:50:00,32.79,32.8,32.74,32.77,68557.0,32.5235,32.5334,32.4739,32.5037,68557.0
2025-02-06 12:00:00,32.76,32.79,32.75,32.78,71405.0,32.4938,32.5235,32.4839,32.5136,71405.0
2025-02-06 12:10:00,32.77,32.79,32.75,32.77,62385.0,32.5037,32.5235,32.4839,32.5037,62385.0
2025-02-06 12:20:00,32.77,32.8,32.76,32.77,63131.0,32.5037,32.5334,32.4938,32.5037,63131.0
2025-02-06 12:30:00,32.77,32.83,32.77,32.8,64767.0,32.5037,32.5632,32.5037,32.5334,64767.0
2025-02-06 12:40:00,32.8,32.83,32.8,32.83,30421.0,32.5334,32.5632,32.5334,32.5632,30421.0
2025-02-06 12:50:00,32.83,32.83,32.81,32.83,53279.0,32.5632,32.5632,32.5434,32.5632,53279.0
2025-02-06 13:00:00,32.82,32.84,32.78,32.79,52992.0,32.5533,32.5731,32.5136,32.5235,52992.0
2025-02-06 13:10:00,32.8,32.86,32.79,32.85,98213.0,32.5334,32.593,32.5235,32.583,98213.0
2025-02-06 13:20:00,32.86,32.86,32.79,32.8,69173.0,32.593,32.593,32.5235,32.5334,69173.0
2025-02-06 13:30:00,32.8,32.81,32.79,32.8,54745.0,32.5334,32.5434,32.5235,32.5334,54745.0
2025-02-06 13:40:00,32.79,32.8,32.77,32.79,60022.0,32.5235,32.5334,32.5037,32.5235,60022.0
2025-02-06 13:50:00,32.79,32.82,32.78,32.8,69738.0,32.5235,32.5533,32.5136,32.5334,69738.0
2025-02-06 14:00:00,32.81,32.83,32.76,32.77,101497.0,32.5434,32.5632,32.4938,32.5037,101497.0
2025-02-06 14:10:00,32.77,32.78,32.71,32.72,86373.0,32.5037,32.5136,32.4442,32.4541,86373.0
2025-02-06 14:20:00,32.72,32.74,32.7,32.72,70790.0,32.4541,32.4739,32.4343,32.4541,70790.0
2025-02-06 14:30:00,32.71,32.72,32.66,32.69,152874.0,32.4442,32.4541,32.3946,32.4243,152874.0
2025-02-06 14:40:00,32.69,32.69,32.64,32.67,58412.0,32.4243,32.4243,32.3747,32.4045,58412.0
2025-02-06 14:50:00,32.67,32.68,32.64,32.66,78230.0,32.4045,32.4144,32.3747,32.3946,78230.0
2025-02-06 15:00:00,32.66,32.69,32.65,32.68,101605.0,32.3946,32.4243,32.3847,32.4144,101605.0
2025-02-06 15:10:00,32.68,32.7,32.67,32.67,80293.0,32.4144,32.4343,32.4045,32.4045,80293.0
2025-02-06 15:20:00,32.67,32.71,32.66,32.7,192058.0,32.4045,32.4442,32.3946,32.4343,192058.0
2025-02-06 15:30:00,32.7,32.72,32.68,32.7,165850.0,32.4343,32.4541,32.4144,32.4343,165850.0
2025-02-06 15:40:00,32.7,32.72,32.7,32.71,166753.0,32.4343,32.4541,32.4343,32.4442,166753.0
2025-02-06 15:50:00,32.72,32.77,32.71,32.73,585862.0,32.4541,32.5037,32.4442,32.464,585862.0
2025-02-07 09:30:00,32.78,32.83,32.55,32.56,232871.0,32.5136,32.5632,32.2855,32.2954,232871.0
2025-02-07 09:40:00,32.56,32.69,32.55,32.66,94817.0,32.2954,32.4243,32.2855,32.3946,94817.0
2025-02-07 09:50:00,32.66,32.73,32.64,32.73,171680.0,32.3946,32.464,32.3747,32.464,171680.0
2025-02-07 10:00:00,32.72,32.72,32.6,32.66,218078.0,32.4541,32.4541,32.3351,32.3946,218078.0
2025-02-07 10:10:00,32.66,32.67,32.56,32.66,174531.0,32.3946,32.4045,32.2954,32.3946,174531.0
2025-02-07 10:20:00,32.66,32.67,32.62,32.63,109678.0,32.3946,32.4045,32.3549,32.3648,109678.0
2025-02-07 10:30:00,32.63,32.69,32.61,32.66,83115.0,32.3648,32.4243,32.345,32.3946,83115.0
2025-02-07 10:40:00,32.66,32.67,32.6,32.61,130406.0,32.3946,32.4045,32.3351,32.345,130406.0
2025-02-07 10:50:00,32.61,32.67,32.49,32.55,423073.0,32.345,32.4045,32.226,32.2855,423073.0
2025-02-07 11:00:00,32.55,32.58,32.48,32.57,108879.0,32.2855,32.3152,32.216,32.3053,108879.0
2025-02-07 11:10:00,32.56,32.65,32.53,32.64,316094.0,32.2954,32.3847,32.2656,32.3747,316094.0
2025-02-07 11:20:00,32.64,32.67,32.55,32.56,166621.0,32.3747,32.4045,32.2855,32.2954,166621.0
2025-02-07 11:30:00,32.55,32.6,32.55,32.57,85464.0,32.2855,32.3351,32.2855,32.3053,85464.0
2025-02-07 11:40:00,32.57,32.59,32.52,32.54,84217.0,32.3053,32.3252,32.2557,32.2756,84217.0
2025-02-07 11:50:00,32.54,32.56,32.51,32.54,169261.0,32.2756,32.2954,32.2458,32.2756,169261.0
2025-02-07 12:00:00,32.54,32.65,32.52,32.64,169158.0,32.2756,32.3847,32.2557,32.3747,169158.0
2025-02-07 12:10:00,32.64,32.64,32.58,32.61,130077.0,32.3747,32.3747,32.3152,32.345,130077.0
2025-02-07 12:20:00,32.61,32.65,32.59,32.62,121273.0,32.345,32.3847,32.3252,32.3549,121273.0
2025-02-07 12:30:00,32.61,32.62,32.59,32.62,91584.0,32.345,32.3549,32.3252,32.3549,91584.0
2025-02-07 12:40:00,32.62,32.65,32.6,32.65,48978.0,32.3549,32.3847,32.3351,32.3847,48978.0
2025-02-07 12:50:00,32.65,32.68,32.62,32.64,99158.0,32.3847,32.4144,32.3549,32.3747,99158.0
2025-02-07 13:00:00,32.64,32.7,32.64,32.7,426136.0,32.3747,32.4343,32.3747,32.4343,426136.0
2025-02-07 13:10:00,32.7,32.71,32.66,32.66,45525.0,32.4343,32.4442,32.3946,32.3946,45525.0
2025-02-07 13:20:00,32.66,32.68,32.65,32.66,59624.0,32.3946,32.4144,32.3847,32.3946,59624.0
2025-02-07 13:30:00,32.66,32.72,32.65,32.72,168814.0,32.3946,32.4541,32.3847,32.4541,168814.0
2025-02-07 13:40:00,32.71,32.72,32.67,32.67,236528.0,32.4442,32.4541,32.4045,32.4045,236528.0
2025-02-07 13:50:00,32.68,32.73,32.67,32.7,340588.0,32.4144,32.464,32.4045,32.4343,340588.0
2025-02-07 14:00:00,32.7,32.72,32.68,32.72,5150573.0,32.4343,32.4541,32.4144,32.4541,5150573.0
2025-02-07 14:10:00,32.72,32.72,32.36,32.54,668574.0,32.4541,32.4541,32.097,32.2756,668574.0
2025-02-07 14:20:00,32.54,32.57,32.49,32.51,246190.0,32.2756,32.3053,32.226,32.2458,246190.0
2025-02-07 14:30:00,32.51,32.58,32.48,32.58,225479.0,32.2458,32.3152,32.216,32.3152,225479.0
2025-02-07 14:40:00,32.58,32.59,32.5,32.51,110936.0,32.3152,32.3252,32.2359,32.2458,110936.0
2025-02-07 14:50:00,32.5,32.53,32.48,32.52,371511.0,32.2359,32.2656,32.216,32.2557,371511.0
2025-02-07 15:00:00,32.52,32.53,32.45,32.47,194069.0,32.2557,32.2656,32.1863,32.2061,194069.0
2025-02-07 15:10:00,32.47,32.48,32.44,32.48,116686.0,32.2061,32.216,32.1764,32.216,116686.0
2025-02-07 15:20:00,32.48,32.49,32.42,32.45,252634.0,32.216,32.226,32.1565,32.1863,252634.0
2025-02-07 15:30:00,32.46,32.55,32.45,32.5,189079.0,32.1962,32.2855,32.1863,32.2359,189079.0
2025-02-07 15:40:00,32.49,32.52,32.46,32.48,153074.0,32.226,32.2557,32.1962,32.216,153074.0
2025-02-07 15:50:00,32.48,32.6,32.45,32.59,1258415.0,32.216,32.3351,32.1863,32.3252,1258415.0
2025-02-10 09:30:00,32.85,33.07,32.69,32.94,247870.0,32.583,32.8013,32.4243,32.6723,247870.0
2025-02-10 09:40:00,32.95,33.03,32.94,33.0,101456.0,32.6822,32.7616,32.6723,32.7318,101456.0
2025-02-10 09:50:00,33.0,33.1,33.0,33.08,84841.0,32.7318,32.831,32.7318,32.8112,84841.0
2025-02-10 10:00:00,33.08,33.09,32.96,32.97,229758.0,32.8112,32.8211,32.6921,32.7021,229758.0
2025-02-10 10:10:00,32.97,33.02,32.94,32.95,155396.0,32.7021,32.7517,32.6723,32.6822,155396.0
2025-02-10 10:20:00,32.94,33.0,32.93,32.95,97707.0,32.6723,32.7318,32.6624,32.6822,97707.0
2025-02-10 10:30:00,32.95,32.98,32.9,32.92,158659.0,32.6822,32.712,32.6326,32.6525,158659.0
2025-02-10 10:40:00,32.93,32.96,32.9,32.91,148947.0,32.6624,32.6921,32.6326,32.6426,148947.0
2025-02-10 10:50:00,32.91,32.95,32.89,32.9,130788.0,32.6426,32.6822,32.6227,32.6326,130788.0
2025-02-10 11:00:00,32.9,33.0,32.89,32.98,532719.0,32.6326,32.7318,32.6227,32.712,532719.0
2025-02-10 11:10:00,32.98,33.0,32.93,32.97,84805.0,32.712,32.7318,32.6624,32.7021,84805.0
2025-02-10 11:20:00,32.97,33.02,32.96,33.02,48027.0,32.7021,32.7517,32.6921,32.7517,48027.0
2025-02-10 11:30:00,33.02,33.02,32.96,32.97,102608.0,32.7517,32.7517,32.6921,32.7021,102608.0
2025-02-10 11:40:00,32.98,33.0,32.97,33.0,78292.0,32.712,32.7318,32.7021,32.7318,78292.0
2025-02-10 11:50:00,33.0,33.07,33.0,33.02,126269.0,32.7318,32.8013,32.7318,32.7517,126269.0
2025-02-10 12:00:00,33.02,33.03,32.98,33.0,95994.0,32.7517,32.7616,32.712,32.7318,95994.0
2025-02-10 12:10:00,33.0,33.02,32.97,32.99,122534.0,32.7318,32.7517,32.7021,32.7219,122534.0
2025-02-10 12:20:00,33.0,33.0,32.95,32.96,69013.0,32.7318,32.7318,32.6822,32.6921,69013.0
2025-02-10 12:30:00,32.95,32.97,32.92,32.95,164390.0,32.6822,32.7021,32.6525,32.6822,164390.0
2025-02-10 12:40:00,32.95,33.0,32.95,32.98,143269.0,32.6822,32.7318,32.6822,32.712,143269.0
2025-02-10 12:50:00,32.98,33.05,32.97,33.0,200601.0,32.712,32.7814,32.7021,32.7318,200601.0
2025-02-10 13:00:00,33.0,33.03,32.99,33.01,101876.0,32.7318,32.7616,32.7219,32.7417,101876.0
2025-02-10 13:10:00,33.01,33.07,33.0,33.05,98758.0,32.7417,32.8013,32.7318,32.7814,98758.0
2025-02-10 13:20:00,33.05,33.11,33.03,33.07,132419.0,32.7814,32.8409,32.7616,32.8013,132419.0
2025-02-10 13:30:00,33.07,33.08,33.05,33.05,97977.0,32.8013,32.8112,32.7814,32.7814,97977.0
2025-02-10 13:40:00,33.05,33.1,33.05,33.09,130966.0,32.7814,32.831,32.7814,32.8211,130966.0
2025-02-10 13:50:00,33.09,33.11,33.05,33.07,101400.0,32.8211,32.8409,32.7814,32.8013,101400.0
2025-02-10 14:00:00,33.06,33.06,33.0,33.02,127030.0,32.7913,32.7913,32.7318,32.7517,127030.0
2025-02-10 14:10:00,33.01,33.02,32.98,33.0,82992.0,32.7417,32.7517,32.712,32.7318,82992.0
2025-02-10 14:20:00,33.0,33.02,32.99,33.01,157937.0,32.7318,32.7517,32.7219,32.7417,157937.0
2025-02-10 14:30:00,33.01,33.02,32.99,33.01,109451.0,32.7417,32.7517,32.7219,32.7417,109451.0
2025-02-10 14:40:00,33.01,33.02,32.96,32.97,269556.0,32.7417,32.7517,32.6921,32.7021,269556.0
2025-02-10 14:50:00,32.98,33.02,32.96,33.01,139018.0,32.712,32.7517,32.6921,32.7417,139018.0
2025-02-10 15:00:00,33.01,33.03,33.0,33.03,230460.0,32.7417,32.7616,32.7318,32.7616,230460.0
2025-02-10 15:10:00,33.03,33.07,33.02,33.07,174169.0,32.7616,32.8013,32.7517,32.8013,174169.0
2025-02-10 15:20:00,33.06,33.09,33.05,33.05,306063.0,32.7913,32.8211,32.7814,32.7814,306063.0
2025-02-10 15:30:00,33.05,33.07,33.0,33.02,224829.0,32.7814,32.8013,32.7318,32.7517,224829.0
2025-02-10 15:40:00,33.02,33.07,33.02,33.07,224845.0,32.7517,32.8013,32.7517,32.8013,224845.0
2025-02-10 15:50:00,33.07,33.11,33.02,33.07,1269672.0,32.8013,32.8409,32.7517,32.8013,1269672.0
2025-02-11 09:30:00,32.95,33.06,32.94,33.01,333105.0,32.6822,32.7913,32.6723,32.7417,333105.0
2025-02-11 09:40:00,33.01,33.03,32.95,32.98,60434.0,32.7417,32.7616,32.6822,32.712,60434.0
2025-02-11 09:50:00,32.98,33.07,32.97,33.07,127288.0,32.712,32.8013,32.7021,32.8013,127288.0
2025-02-11 10:00:00,33.07,33.08,33.04,33.07,181907.0,32.8013,32.8112,32.7715,32.8013,181907.0
2025-02-11 10:10:00,33.07,33.1,33.05,33.08,101078.0,32.8013,32.831,32.7814,32.8112,101078.0
2025-02-11 10:20:00,33.08,33.12,33.08,33.11,103396.0,32.8112,32.8508,32.8112,32.8409,103396.0
2025-02-11 10:30:00,33.1,33.14,33.09,33.13,76275.0,32.831,32.8707,32.8211,32.8608,76275.0
2025-02-11 10:40:00,33.13,33.14,33.1,33.14,78770.0,32.8608,32.8707,32.831,32.8707,78770.0
2025-02-11 10:50:00,33.14,33.17,33.14,33.15,124133.0,32.8707,32.9004,32.8707,32.8806,124133.0
2025-02-11 11:00:00,33.15,33.24,33.14,33.19,173194.0,32.8806,32.9699,32.8707,32.9203,173194.0
2025-02-11 11:10:00,33.18,33.19,33.11,33.13,94060.0,32.9104,32.9203,32.8409,32.8608,94060.0
2025-02-11 11:20:00,33.13,33.18,33.12,33.16,191410.0,32.8608,32.9104,32.8508,32.8905,191410.0
2025-02-11 11:30:00,33.16,33.19,33.12,33.15,94525.0,32.8905,32.9203,32.8508,32.8806,94525.0
2025-02-11 11:40:00,33.15,33.17,33.13,33.15,73388.0,32.8806,32.9004,32.8608,32.8806,73388.0
2025-02-11 11:50:00,33.16,33.18,33.13,33.16,125492.0,32.8905,32.9104,32.8608,32.8905,125492.0
2025-02-11 12:00:00,33.16,33.22,33.15,33.2,61058.0,32.8905,32.95,32.8806,32.9302,61058.0
2025-02-11 12:10:00,33.19,33.19,33.14,33.16,92294.0,32.9203,32.9203,32.8707,32.8905,92294.0
2025-02-11 12:20:00,33.16,33.17,33.11,33.12,165255.0,32.8905,32.9004,32.8409,32.8508,165255.0
2025-02-11 12:30:00,33.12,33.12,33.07,33.09,105398.0,32.8508,32.8508,32.8013,32.8211,105398.0
2025-02-11 12:40:00,33.09,33.11,33.08,33.09,100758.0,32.8211,32.8409,32.8112,32.8211,100758.0
2025-02-11 12:50:00,33.1,33.11,33.08,33.11,103905.0,32.831,32.8409,32.8112,32.8409,103905.0
2025-02-11 13:00:00,33.11,33.11,33.08,33.09,78309.0,32.8409,32.8409,32.8112,32.8211,78309.0
2025-02-11 13:10:00,33.1,33.11,33.07,33.08,199867.0,32.831,32.8409,32.8013,32.8112,199867.0
2025-02-11 13:20:00,33.08,33.09,33.06,33.08,106511.0,32.8112,32.8211,32.7913,32.8112,106511.0
2025-02-11 13:30:00,33.08,33.08,33.05,33.07,133685.0,32.8112,32.8112,32.7814,32.8013,133685.0
2025-02-11 13:40:00,33.07,33.08,33.01,33.02,102471.0,32.8013,32.8112,32.7417,32.7517,102471.0
2025-02-11 13:50:00,33.02,33.03,32.99,33.01,101747.0,32.7517,32.7616,32.7219,32.7417,101747.0
2025-02-11 14:00:00,33.01,33.01,32.92,32.94,156596.0,32.7417,32.7417,32.6525,32.6723,156596.0
2025-02-11 14:10:00,32.94,32.98,32.92,32.97,169982.0,32.6723,32.712,32.6525,32.7021,169982.0
2025-02-11 14:20:00,32.97,32.99,32.97,32.98,140123.0,32.7021,32.7219,32.7021,32.712,140123.0
2025-02-11 14:30:00,32.98,33.09,32.98,33.05,270464.0,32.712,32.8211,32.712,32.7814,270464.0
2025-02-11 14:40:00,33.06,33.08,33.05,33.06,163737.0,32.7913,32.8112,32.7814,32.7913,163737.0
2025-02-11 14:50:00,33.05,33.06,33.02,33.05,134142.0,32.7814,32.7913,32.7517,32.7814,134142.0
2025-02-11 15:00:00,33.05,33.07,33.04,33.05,192285.0,32.7814,32.8013,32.7715,32.7814,192285.0
2025-02-11 15:10:00,33.06,33.09,33.05,33.08,119164.0,32.7913,32.8211,32.7814,32.8112,119164.0
2025-02-11 15:20:00,33.08,33.1,33.06,33.1,203990.0,32.8112,32.831,32.7913,32.831,203990.0
2025-02-11 15:30:00,33.1,33.2,33.09,33.16,303294.0,32.831,32.9302,32.8211,32.8905,303294.0
2025-02-11 15:40:00,33.16,33.19,33.14,33.16,301487.0,32.8905,32.9203,32.8707,32.8905,301487.0
2025-02-11 15:50:00,33.16,33.17,33.05,33.12,1160971.0,32.8905,32.9004,32.7814,32.8508,1160971.0
2025-02-12 09:30:00,32.63,32.89,32.62,32.72,320337.0,32.3648,32.6227,32.3549,32.4541,320337.0
2025-02-12 09:40:00,32.72,32.78,32.7,32.76,105943.0,32.4541,32.5136,32.4343,32.4938,105943.0
2025-02-12 09:50:00,32.75,32.86,32.75,32.84,94017.0,32.4839,32.593,32.4839,32.5731,94017.0
2025-02-12 10:00:00,32.83,32.83,32.68,32.75,211551.0,32.5632,32.5632,32.4144,32.4839,211551.0
2025-02-12 10:10:00,32.74,32.84,32.7,32.84,97935.0,32.4739,32.5731,32.4343,32.5731,97935.0
2025-02-12 10:20:00,32.84,32.86,32.79,32.82,126116.0,32.5731,32.593,32.5235,32.5533,126116.0
2025-02-12 10:30:00,32.82,32.88,32.79,32.86,166896.0,32.5533,32.6128,32.5235,32.593,166896.0
2025-02-12 10:40:00,32.85,32.86,32.78,32.8,130969.0,32.583,32.593,32.5136,32.5334,130969.0
2025-02-12 10:50:00,32.8,32.83,32.78,32.83,54296.0,32.5334,32.5632,32.5136,32.5632,54296.0
2025-02-12 11:00:00,32.83,32.83,32.75,32.75,68481.0,32.5632,32.5632,32.4839,32.4839,68481.0
2025-02-12 11:10:00,32.74,32.78,32.72,32.77,87296.0,32.4739,32.5136,32.4541,32.5037,87296.0
2025-02-12 11:20:00,32.77,32.8,32.74,32.77,74180.0,32.5037,32.5334,32.4739,32.5037,74180.0
2025-02-12 11:30:00,32.77,32.86,32.76,32.86,107821.0,32.5037,32.593,32.4938,32.593,107821.0
2025-02-12 11:40:00,32.86,32.9,32.82,32.9,52199.0,32.593,32.6326,32.5533,32.6326,52199.0
2025-02-12 11:50:00,32.9,32.92,32.88,32.9,84143.0,32.6326,32.6525,32.6128,32.6326,84143.0
2025-02-12 12:00:00,32.9,32.91,32.87,32.9,110594.0,32.6326,32.6426,32.6029,32.6326,110594.0
2025-02-12 12:10:00,32.9,32.99,32.89,32.94,102494.0,32.6326,32.7219,32.6227,32.6723,102494.0
2025-02-12 12:20:00,32.93,32.96,32.91,32.95,102035.0,32.6624,32.6921,32.6426,32.6822,102035.0
2025-02-12 12:30:00,32.94,32.98,32.92,32.95,63730.0,32.6723,32.712,32.6525,32.6822,63730.0
2025-02-12 12:40:00,32.95,33.03,32.94,33.0,67810.0,32.6822,32.7616,32.6723,32.7318,67810.0
2025-02-12 12:50:00,33.0,33.05,32.99,33.04,164333.0,32.7318,32.7814,32.7219,32.7715,164333.0
2025-02-12 13:00:00,33.03,33.05,33.0,33.04,49258.0,32.7616,32.7814,32.7318,32.7715,49258.0
2025-02-12 13:10:00,33.05,33.05,33.01,33.01,36529.0,32.7814,32.7814,32.7417,32.7417,36529.0
2025-02-12 13:20:00,33.02,33.03,32.99,33.01,112639.0,32.7517,32.7616,32.7219,32.7417,112639.0
2025-02-12 13:30:00,33.01,33.05,33.0,33.05,56764.0,32.7417,32.7814,32.7318,32.7814,56764.0
2025-02-12 13:40:00,33.05,33.05,33.0,33.02,51882.0,32.7814,32.7814,32.7318,32.7517,51882.0
2025-02-12 13:50:00,33.02,33.02,32.96,32.98,73670.0,32.7517,32.7517,32.6921,32.712,73670.0
2025-02-12 14:00:00,32.97,32.99,32.96,32.98,53596.0,32.7021,32.7219,32.6921,32.712,53596.0
2025-02-12 14:10:00,32.98,32.98,32.91,32.91,62328.0,32.712,32.712,32.6426,32.6426,62328.0
2025-02-12 14:20:00,32.91,32.99,32.91,32.99,242832.0,32.6426,32.7219,32.6426,32.7219,242832.0
2025-02-12 14:30:00,32.98,33.01,32.95,32.96,101212.0,32.712,32.7417,32.6822,32.6921,101212.0
2025-02-12 14:40:00,32.95,32.98,32.93,32.98,72621.0,32.6822,32.712,32.6624,32.712,72621.0
2025-02-12 14:50:00,32.97,32.99,32.95,32.98,105297.0,32.7021,32.7219,32.6822,32.712,105297.0
2025-02-12 15:00:00,32.98,33.0,32.96,32.98,83789.0,32.712,32.7318,32.6921,32.712,83789.0
2025-02-12 15:10:00,32.98,32.99,32.97,32.98,95670.0,32.712,32.7219,32.7021,32.712,95670.0
2025-02-12 15:20:00,32.98,32.99,32.95,32.95,99136.0,32.712,32.7219,32.6822,32.6822,99136.0
2025-02-12 15:30:00,32.95,32.99,32.95,32.98,135033.0,32.6822,32.7219,32.6822,32.712,135033.0
2025-02-12 15:40:00,32.98,32.99,32.94,32.95,117073.0,32.712,32.7219,32.6723,32.6822,117073.0
2025-02-12 15:50:00,32.95,32.99,32.88,32.9,641253.0,32.6822,32.7219,32.6128,32.6326,641253.0
2025-02-13 09:30:00,33.09,33.09,32.91,32.94,286973.0,32.8211,32.8211,32.6426,32.6723,286973.0
2025-02-13 09:40:00,32.95,33.04,32.94,33.0,79660.0,32.6822,32.7715,32.6723,32.7318,79660.0
2025-02-13 09:50:00,33.0,33.0,32.9,32.93,208423.0,32.7318,32.7318,32.6326,32.6624,208423.0
2025-02-13 10:00:00,32.93,32.95,32.83,32.84,174556.0,32.6624,32.6822,32.5632,32.5731,174556.0
2025-02-13 10:10:00,32.85,32.92,32.83,32.9,177007.0,32.583,32.6525,32.5632,32.6326,177007.0
2025-02-13 10:20:00,32.91,32.93,32.86,32.91,151887.0,32.6426,32.6624,32.593,32.6426,151887.0
2025-02-13 10:30:00,32.91,32.94,32.87,32.9,253347.0,32.6426,32.6723,32.6029,32.6326,253347.0
2025-02-13 10:40:00,32.9,32.95,32.88,32.94,119743.0,32.6326,32.6822,32.6128,32.6723,119743.0
2025-02-13 10:50:00,32.93,32.94,32.87,32.88,94855.0,32.6624,32.6723,32.6029,32.6128,94855.0
2025-02-13 11:00:00,32.88,33.01,32.87,33.0,95223.0,32.6128,32.7417,32.6029,32.7318,95223.0
2025-02-13 11:10:00,33.0,33.01,32.97,33.0,106171.0,32.7318,32.7417,32.7021,32.7318,106171.0
2025-02-13 11:20:00,33.0,33.01,32.95,32.97,107047.0,32.7318,32.7417,32.6822,32.7021,107047.0
2025-02-13 11:30:00,32.97,33.03,32.95,33.02,227788.0,32.7021,32.7616,32.6822,32.7517,227788.0
2025-02-13 11:40:00,33.03,33.04,32.99,33.02,218251.0,32.7616,32.7715,32.7219,32.7517,218251.0
2025-02-13 11:50:00,33.03,33.07,33.03,33.07,119226.0,32.7616,32.8013,32.7616,32.8013,119226.0
2025-02-13 12:00:00,33.07,33.09,33.03,33.08,69732.0,32.8013,32.8211,32.7616,32.8112,69732.0
2025-02-13 12:10:00,33.08,33.1,33.04,33.08,188930.0,32.8112,32.831,32.7715,32.8112,188930.0
2025-02-13 12:20:00,33.08,33.1,33.08,33.09,46543.0,32.8112,32.831,32.8112,32.8211,46543.0
2025-02-13 12:30:00,33.09,33.11,33.08,33.09,78745.0,32.8211,32.8409,32.8112,32.8211,78745.0
2025-02-13 12:40:00,33.09,33.09,33.05,33.05,103244.0,32.8211,32.8211,32.7814,32.7814,103244.0
2025-02-13 12:50:00,33.06,33.06,33.03,33.03,63293.0,32.7913,32.7913,32.7616,32.7616,63293.0
2025-02-13 13:00:00,33.03,33.05,32.99,33.01,172081.0,32.7616,32.7814,32.7219,32.7417,172081.0
2025-02-13 13:10:00,33.0,33.05,32.97,32.98,188684.0,32.7318,32.7814,32.7021,32.712,188684.0
2025-02-13 13:20:00,32.98,33.04,32.98,33.02,190231.0,32.712,32.7715,32.712,32.7517,190231.0
2025-02-13 13:30:00,33.02,33.03,32.99,33.01,149329.0,32.7517,32.7616,32.7219,32.7417,149329.0
2025-02-13 13:40:00,33.01,33.06,32.97,33.05,236916.0,32.7417,32.7913,32.7021,32.7814,236916.0
2025-02-13 13:50:00,33.05,33.08,33.03,33.06,198632.0,32.7814,32.8112,32.7616,32.7913,198632.0
2025-02-13 14:00:00,33.06,33.07,33.03,33.05,172403.0,32.7913,32.8013,32.7616,32.7814,172403.0
2025-02-13 14:10:00,33.05,33.07,33.02,33.07,438234.0,32.7814,32.8013,32.7517,32.8013,438234.0
2025-02-13 14:20:00,33.07,33.09,33.04,33.08,209129.0,32.8013,32.8211,32.7715,32.8112,209129.0
2025-02-13 14:30:00,33.08,33.1,33.05,33.07,222091.0,32.8112,32.831,32.7814,32.8013,222091.0
2025-02-13 14:40:00,33.07,33.09,33.04,33.07,153811.0,32.8013,32.8211,32.7715,32.8013,153811.0
2025-02-13 14:50:00,33.07,33.1,33.06,33.09,101275.0,32.8013,32.831,32.7913,32.8211,101275.0
2025-02-13 15:00:00,33.09,33.11,33.08,33.11,122795.0,32.8211,32.8409,32.8112,32.8409,122795.0
2025-02-13 15:10:00,33.1,33.11,33.08,33.11,139746.0,32.831,32.8409,32.8112,32.8409,139746.0
2025-02-13 15:20:00,33.11,33.12,33.1,33.12,128050.0,32.8409,32.8508,32.831,32.8508,128050.0
2025-02-13 15:30:00,33.12,33.14,33.1,33.13,184581.0,32.8508,32.8707,32.831,32.8608,184581.0
2025-02-13 15:40:00,33.13,33.13,33.08,33.09,207252.0,32.8608,32.8608,32.8112,32.8211,207252.0
2025-02-13 15:50:00,33.1,33.11,33.04,33.09,898439.0,32.831,32.8409,32.7715,32.8211,898439.0
2025-02-14 09:30:00,33.19,33.34,33.17,33.33,250045.0,32.9203,33.0691,32.9004,33.0591,250045.0
2025-02-14 09:40:00,33.33,33.49,33.33,33.46,126710.0,33.0591,33.2178,33.0591,33.1881,126710.0
2025-02-14 09:50:00,33.46,33.48,33.42,33.45,107742.0,33.1881,33.2079,33.1484,33.1782,107742.0
2025-02-14 10:00:00,33.45,33.45,33.35,33.36,453392.0,33.1782,33.1782,33.079,33.0889,453392.0
2025-02-14 10:10:00,33.35,33.37,33.29,33.34,171107.0,33.079,33.0988,33.0195,33.0691,171107.0
2025-02-14 10:20:00,33.34,33.38,33.31,33.34,199754.0,33.0691,33.1087,33.0393,33.0691,199754.0
2025-02-14 10:30:00,33.34,33.38,33.32,33.35,104012.0,33.0691,33.1087,33.0492,33.079,104012.0
2025-02-14 10:40:00,33.36,33.36,33.34,33.35,110731.0,33.0889,33.0889,33.0691,33.079,110731.0
2025-02-14 10:50:00,33.36,33.39,33.32,33.34,120316.0,33.0889,33.1187,33.0492,33.0691,120316.0
2025-02-14 11:00:00,33.34,33.42,33.34,33.41,138252.0,33.0691,33.1484,33.0691,33.1385,138252.0
2025-02-14 11:10:00,33.41,33.44,33.38,33.39,137410.0,33.1385,33.1682,33.1087,33.1187,137410.0
2025-02-14 11:20:00,33.39,33.41,33.37,33.4,95975.0,33.1187,33.1385,33.0988,33.1286,95975.0
2025-02-14 11:30:00,33.4,33.41,33.37,33.4,113174.0,33.1286,33.1385,33.0988,33.1286,113174.0
2025-02-14 11:40:00,33.4,33.43,33.38,33.41,97115.0,33.1286,33.1583,33.1087,33.1385,97115.0
2025-02-14 11:50:00,33.41,33.44,33.39,33.41,57044.0,33.1385,33.1682,33.1187,33.1385,57044.0
2025-02-14 12:00:00,33.41,33.45,33.36,33.37,117404.0,33.1385,33.1782,33.0889,33.0988,117404.0
2025-02-14 12:10:00,33.36,33.39,33.34,33.38,203960.0,33.0889,33.1187,33.0691,33.1087,203960.0
2025-02-14 12:20:00,33.38,33.4,33.36,33.37,75631.0,33.1087,33.1286,33.0889,33.0988,75631.0
2025-02-14 12:30:00,33.37,33.42,33.36,33.38,113441.0,33.0988,33.1484,33.0889,33.1087,113441.0
2025-02-14 12:40:00,33.38,33.38,33.35,33.38,89283.0,33.1087,33.1087,33.079,33.1087,89283.0
2025-02-14 12:50:00,33.38,33.39,33.35,33.38,101427.0,33.1087,33.1187,33.079,33.1087,101427.0
2025-02-14 13:00:00,33.38,33.38,33.32,33.33,78115.0,33.1087,33.1087,33.0492,33.0591,78115.0
2025-02-14 13:10:00,33.33,33.38,33.33,33.38,45242.0,33.0591,33.1087,33.0591,33.1087,45242.0
2025-02-14 13:20:00,33.38,33.39,33.36,33.37,100768.0,33.1087,33.1187,33.0889,33.0988,100768.0
2025-02-14 13:30:00,33.38,33.42,33.37,33.41,88680.0,33.1087,33.1484,33.0988,33.1385,88680.0
2025-02-14 13:40:00,33.41,33.44,33.4,33.44,77447.0,33.1385,33.1682,33.1286,33.1682,77447.0
2025-02-14 13:50:00,33.44,33.45,33.42,33.45,141353.0,33.1682,33.1782,33.1484,33.1782,141353.0
2025-02-14 14:00:00,33.45,33.46,33.42,33.43,105114.0,33.1782,33.1881,33.1484,33.1583,105114.0
2025-02-14 14:10:00,33.43,33.45,33.39,33.4,160042.0,33.1583,33.1782,33.1187,33.1286,160042.0
2025-02-14 14:20:00,33.39,33.4,33.36,33.39,102365.0,33.1187,33.1286,33.0889,33.1187,102365.0
2025-02-14 14:30:00,33.39,33.41,33.37,33.4,204587.0,33.1187,33.1385,33.0988,33.1286,204587.0
2025-02-14 14:40:00,33.4,33.42,33.38,33.38,155315.0,33.1286,33.1484,33.1087,33.1087,155315.0
2025-02-14 14:50:00,33.38,33.39,33.32,33.34,320330.0,33.1087,33.1187,33.0492,33.0691,320330.0
2025-02-14 15:00:00,33.34,33.34,33.3,33.3,97310.0,33.0691,33.0691,33.0294,33.0294,97310.0
2025-02-14 15:10:00,33.31,33.36,33.28,33.36,318237.0,33.0393,33.0889,33.0095,33.0889,318237.0
2025-02-14 15:20:00,33.36,33.42,33.35,33.4,269292.0,33.0889,33.1484,33.079,33.1286,269292.0
2025-02-14 15:30:00,33.4,33.45,33.38,33.42,557691.0,33.1286,33.1782,33.1087,33.1484,557691.0
2025-02-14 15:40:00,33.41,33.42,33.32,33.32,307115.0,33.1385,33.1484,33.0492,33.0492,307115.0
2025-02-14 15:50:00,33.32,33.41,33.29,33.36,1003910.0,33.0492,33.1385,33.0195,33.0889,1003910.0
2025-02-18 09:30:00,33.43,33.47,33.28,33.34,752738.0,33.1583,33.198,33.0095,33.0691,752738.0
2025-02-18 09:40:00,33.34,33.46,33.27,33.44,132953.0,33.0691,33.1881,32.9996,33.1682,132953.0
2025-02-18 09:50:00,33.45,33.45,33.37,33.39,157004.0,33.1782,33.1782,33.0988,33.1187,157004.0
2025-02-18 10:00:00,33.39,33.42,33.33,33.37,160105.0,33.1187,33.1484,33.0591,33.0988,160105.0
2025-02-18 10:10:00,33.37,33.42,33.36,33.41,106849.0,33.0988,33.1484,33.0889,33.1385,106849.0
2025-02-18 10:20:00,33.41,33.47,33.4,33.47,123291.0,33.1385,33.198,33.1286,33.198,123291.0
2025-02-18 10:30:00,33.47,33.6,33.46,33.59,124910.0,33.198,33.3269,33.1881,33.317,124910.0
2025-02-18 10:40:00,33.59,33.6,33.53,33.55,65759.0,33.317,33.3269,33.2575,33.2774,65759.0
2025-02-18 10:50:00,33.56,33.57,33.49,33.52,134959.0,33.2873,33.2972,33.2178,33.2476,134959.0
2025-02-18 11:00:00,33.53,33.54,33.5,33.52,136453.0,33.2575,33.2674,33.2278,33.2476,136453.0
2025-02-18 11:10:00,33.52,33.54,33.51,33.52,70021.0,33.2476,33.2674,33.2377,33.2476,70021.0
2025-02-18 11:20:00,33.52,33.57,33.51,33.55,104910.0,33.2476,33.2972,33.2377,33.2774,104910.0
2025-02-18 11:30:00,33.55,33.57,33.54,33.55,104917.0,33.2774,33.2972,33.2674,33.2774,104917.0
2025-02-18 11:40:00,33.55,33.57,33.51,33.57,130772.0,33.2774,33.2972,33.2377,33.2972,130772.0
2025-02-18 11:50:00,33.57,33.58,33.52,33.55,85245.0,33.2972,33.3071,33.2476,33.2774,85245.0
2025-02-18 12:00:00,33.57,33.6,33.55,33.57,85182.0,33.2972,33.3269,33.2774,33.2972,85182.0
2025-02-18 12:10:00,33.57,33.61,33.57,33.59,59041.0,33.2972,33.3369,33.2972,33.317,59041.0
2025-02-18 12:20:00,33.59,33.62,33.57,33.6,80915.0,33.317,33.3468,33.2972,33.3269,80915.0
2025-02-18 12:30:00,33.6,33.61,33.57,33.57,55431.0,33.3269,33.3369,33.2972,33.2972,55431.0
2025-02-18 12:40:00,33.58,33.61,33.55,33.59,100067.0,33.3071,33.3369,33.2774,33.317,100067.0
2025-02-18 12:50:00,33.59,33.62,33.58,33.59,112783.0,33.317,33.3468,33.3071,33.317,112783.0
2025-02-18 13:00:00,33.59,33.62,33.58,33.62,52265.0,33.317,33.3468,33.3071,33.3468,52265.0
2025-02-18 13:10:00,33.61,33.64,33.6,33.61,77975.0,33.3369,33.3666,33.3269,33.3369,77975.0
2025-02-18 13:20:00,33.61,33.63,33.59,33.63,93985.0,33.3369,33.3567,33.317,33.3567,93985.0
2025-02-18 13:30:00,33.63,33.65,33.61,33.62,114280.0,33.3567,33.3765,33.3369,33.3468,114280.0
2025-02-18 13:40:00,33.62,33.67,33.61,33.62,124716.0,33.3468,33.3964,33.3369,33.3468,124716.0
2025-02-18 13:50:00,33.62,33.64,33.6,33.6,85931.0,33.3468,33.3666,33.3269,33.3269,85931.0
2025-02-18 14:00:00,33.6,33.64,33.6,33.61,126204.0,33.3269,33.3666,33.3269,33.3369,126204.0
2025-02-18 14:10:00,33.61,33.62,33.56,33.57,95315.0,33.3369,33.3468,33.2873,33.2972,95315.0
2025-02-18 14:20:00,33.57,33.6,33.53,33.54,82259.0,33.2972,33.3269,33.2575,33.2674,82259.0
2025-02-18 14:30:00,33.54,33.58,33.53,33.58,119261.0,33.2674,33.3071,33.2575,33.3071,119261.0
2025-02-18 14:40:00,33.58,33.59,33.56,33.56,107943.0,33.3071,33.317,33.2873,33.2873,107943.0
2025-02-18 14:50:00,33.57,33.58,33.54,33.55,81832.0,33.2972,33.3071,33.2674,33.2774,81832.0
2025-02-18 15:00:00,33.56,33.56,33.53,33.55,275609.0,33.2873,33.2873,33.2575,33.2774,275609.0
2025-02-18 15:10:00,33.55,33.58,33.54,33.58,123505.0,33.2774,33.3071,33.2674,33.3071,123505.0
2025-02-18 15:20:00,33.58,33.62,33.57,33.61,219112.0,33.3071,33.3468,33.2972,33.3369,219112.0
2025-02-18 15:30:00,33.61,33.64,33.6,33.64,80133.0,33.3369,33.3666,33.3269,33.3666,80133.0
2025-02-18 15:40:00,33.64,33.64,33.61,33.63,97341.0,33.3666,33.3666,33.3369,33.3567,97341.0
2025-02-18 15:50:00,33.63,33.74,33.6,33.64,1800602.0,33.3567,33.4658,33.3269,33.3666,1800602.0
2025-02-19 09:30:00,33.49,33.55,33.17,33.27,614292.0,33.2178,33.2774,32.9004,32.9996,614292.0
2025-02-19 09:40:00,33.27,33.33,33.22,33.31,209186.0,32.9996,33.0591,32.95,33.0393,209186.0
2025-02-19 09:50:00,33.31,33.39,33.28,33.37,110568.0,33.0393,33.1187,33.0095,33.0988,110568.0
2025-02-19 10:00:00,33.38,33.41,33.35,33.39,159966.0,33.1087,33.1385,33.079,33.1187,159966.0
2025-02-19 10:10:00,33.39,33.5,33.38,33.4,99908.0,33.1187,33.2278,33.1087,33.1286,99908.0
2025-02-19 10:20:00,33.4,33.44,33.38,33.41,280353.0,33.1286,33.1682,33.1087,33.1385,280353.0
2025-02-19 10:30:00,33.4,33.43,33.34,33.36,256031.0,33.1286,33.1583,33.0691,33.0889,256031.0
2025-02-19 10:40:00,33.36,33.36,33.25,33.25,87153.0,33.0889,33.0889,32.9798,32.9798,87153.0
2025-02-19 10:50:00,33.24,33.26,33.07,33.1,306055.0,32.9699,32.9897,32.8013,32.831,306055.0
2025-02-19 11:00:00,33.09,33.11,32.88,32.91,228072.0,32.8211,32.8409,32.6128,32.6426,228072.0
2025-02-19 11:10:00,32.91,32.93,32.76,32.79,184934.0,32.6426,32.6624,32.4938,32.5235,184934.0
2025-02-19 11:20:00,32.79,32.84,32.76,32.82,154103.0,32.5235,32.5731,32.4938,32.5533,154103.0
2025-02-19 11:30:00,32.81,32.84,32.78,32.81,117466.0,32.5434,32.5731,32.5136,32.5434,117466.0
2025-02-19 11:40:00,32.81,32.86,32.75,32.77,147500.0,32.5434,32.593,32.4839,32.5037,147500.0
2025-02-19 11:50:00,32.77,32.82,32.75,32.8,137881.0,32.5037,32.5533,32.4839,32.5334,137881.0
2025-02-19 12:00:00,32.8,32.81,32.64,32.67,154512.0,32.5334,32.5434,32.3747,32.4045,154512.0
2025-02-19 12:10:00,32.66,32.7,32.65,32.66,161941.0,32.3946,32.4343,32.3847,32.3946,161941.0
2025-02-19 12:20:00,32.66,32.7,32.63,32.66,111919.0,32.3946,32.4343,32.3648,32.3946,111919.0
2025-02-19 12:30:00,32.66,32.66,32.57,32.59,178294.0,32.3946,32.3946,32.3053,32.3252,178294.0
2025-02-19 12:40:00,32.59,32.61,32.56,32.59,136515.0,32.3252,32.345,32.2954,32.3252,136515.0
2025-02-19 12:50:00,32.59,32.6,32.51,32.53,196491.0,32.3252,32.3351,32.2458,32.2656,196491.0
2025-02-19 13:00:00,32.52,32.56,32.4,32.4,223953.0,32.2557,32.2954,32.1367,32.1367,223953.0
2025-02-19 13:10:00,32.4,32.45,32.35,32.44,605598.0,32.1367,32.1863,32.0871,32.1764,605598.0
2025-02-19 13:20:00,32.44,32.48,32.4,32.45,249102.0,32.1764,32.216,32.1367,32.1863,249102.0
2025-02-19 13:30:00,32.45,32.56,32.43,32.52,310835.0,32.1863,32.2954,32.1665,32.2557,310835.0
2025-02-19 13:40:00,32.52,32.53,32.36,32.38,172583.0,32.2557,32.2656,32.097,32.1169,172583.0
2025-02-19 13:50:00,32.38,32.41,32.31,32.34,211887.0,32.1169,32.1466,32.0474,32.0772,211887.0
2025-02-19 14:00:00,32.34,32.38,32.33,32.36,250307.0,32.0772,32.1169,32.0673,32.097,250307.0
2025-02-19 14:10:00,32.36,32.42,32.35,32.41,197646.0,32.097,32.1565,32.0871,32.1466,197646.0
2025-02-19 14:20:00,32.41,32.45,32.41,32.44,254563.0,32.1466,32.1863,32.1466,32.1764,254563.0
2025-02-19 14:30:00,32.44,32.46,32.41,32.44,198609.0,32.1764,32.1962,32.1466,32.1764,198609.0
2025-02-19 14:40:00,32.43,32.44,32.39,32.41,170155.0,32.1665,32.1764,32.1268,32.1466,170155.0
2025-02-19 14:50:00,32.41,32.41,32.36,32.38,201649.0,32.1466,32.1466,32.097,32.1169,201649.0
2025-02-19 15:00:00,32.38,32.41,32.35,32.36,229059.0,32.1169,32.1466,32.0871,32.097,229059.0
2025-02-19 15:10:00,32.35,32.4,32.33,32.4,211034.0,32.0871,32.1367,32.0673,32.1367,211034.0
2025-02-19 15:20:00,32.4,32.49,32.38,32.48,344888.0,32.1367,32.226,32.1169,32.216,344888.0
2025-02-19 15:30:00,32.48,32.51,32.46,32.48,368202.0,32.216,32.2458,32.1962,32.216,368202.0
2025-02-19 15:40:00,32.49,32.51,32.46,32.48,312295.0,32.226,32.2458,32.1962,32.216,312295.0
2025-02-19 15:50:00,32.48,32.51,32.36,32.4,1442372.0,32.216,32.2458,32.097,32.1367,1442372.0
2025-02-20 09:30:00,32.32,32.48,32.27,32.4,204060.0,32.0573,32.216,32.0078,32.1367,204060.0
2025-02-20 09:40:00,32.39,32.45,32.32,32.44,230934.0,32.1268,32.1863,32.0573,32.1764,230934.0
2025-02-20 09:50:00,32.43,32.52,32.41,32.5,148601.0,32.1665,32.2557,32.1466,32.2359,148601.0
2025-02-20 10:00:00,32.5,32.53,32.37,32.4,193571.0,32.2359,32.2656,32.1069,32.1367,193571.0
2025-02-20 10:10:00,32.4,32.44,32.31,32.33,213918.0,32.1367,32.1764,32.0474,32.0673,213918.0
2025-02-20 10:20:00,32.33,32.36,32.27,32.3,212522.0,32.0673,32.097,32.0078,32.0375,212522.0
2025-02-20 10:30:00,32.3,32.36,32.29,32.33,239368.0,32.0375,32.097,32.0276,32.0673,239368.0
2025-02-20 10:40:00,32.33,32.34,32.29,32.32,140073.0,32.0673,32.0772,32.0276,32.0573,140073.0
2025-02-20 10:50:00,32.32,32.32,32.25,32.25,285419.0,32.0573,32.0573,31.9879,31.9879,285419.0
2025-02-20 11:00:00,32.25,32.25,32.19,32.22,255950.0,31.9879,31.9879,31.9284,31.9582,255950.0
2025-02-20 11:10:00,32.22,32.24,32.17,32.17,281005.0,31.9582,31.978,31.9086,31.9086,281005.0
2025-02-20 11:20:00,32.18,32.31,32.17,32.29,306448.0,31.9185,32.0474,31.9086,32.0276,306448.0
2025-02-20 11:30:00,32.28,32.29,32.2,32.23,102305.0,32.0177,32.0276,31.9383,31.9681,102305.0
2025-02-20 11:40:00,32.23,32.25,32.21,32.25,124679.0,31.9681,31.9879,31.9482,31.9879,124679.0
2025-02-20 11:50:00,32.25,32.26,32.12,32.13,226156.0,31.9879,31.9978,31.859,31.8689,226156.0
2025-02-20 12:00:00,32.13,32.17,32.12,32.16,118809.0,31.8689,31.9086,31.859,31.8986,118809.0
2025-02-20 12:10:00,32.16,32.19,32.15,32.18,91668.0,31.8986,31.9284,31.8887,31.9185,91668.0
2025-02-20 12:20:00,32.19,32.33,32.17,32.32,629889.0,31.9284,32.0673,31.9086,32.0573,629889.0
2025-02-20 12:30:00,32.32,32.34,32.29,32.3,171298.0,32.0573,32.0772,32.0276,32.0375,171298.0
2025-02-20 12:40:00,32.31,32.34,32.29,32.32,67434.0,32.0474,32.0772,32.0276,32.0573,67434.0
2025-02-20 12:50:00,32.33,32.38,32.32,32.36,292845.0,32.0673,32.1169,32.0573,32.097,292845.0
2025-02-20 13:00:00,32.36,32.4,32.34,32.38,71201.0,32.097,32.1367,32.0772,32.1169,71201.0
2025-02-20 13:10:00,32.38,32.4,32.35,32.35,112159.0,32.1169,32.1367,32.0871,32.0871,112159.0
2025-02-20 13:20:00,32.36,32.36,32.34,32.34,45759.0,32.097,32.097,32.0772,32.0772,45759.0
2025-02-20 13:30:00,32.35,32.4,32.33,32.4,48620.0,32.0871,32.1367,32.0673,32.1367,48620.0
2025-02-20 13:40:00,32.4,32.41,32.37,32.41,71087.0,32.1367,32.1466,32.1069,32.1466,71087.0
2025-02-20 13:50:00,32.41,32.41,32.33,32.36,127638.0,32.1466,32.1466,32.0673,32.097,127638.0
2025-02-20 14:00:00,32.36,32.41,32.35,32.41,82930.0,32.097,32.1466,32.0871,32.1466,82930.0
2025-02-20 14:10:00,32.41,32.42,32.39,32.41,70298.0,32.1466,32.1565,32.1268,32.1466,70298.0
2025-02-20 14:20:00,32.42,32.42,32.36,32.38,247006.0,32.1565,32.1565,32.097,32.1169,247006.0
2025-02-20 14:30:00,32.38,32.41,32.37,32.41,95258.0,32.1169,32.1466,32.1069,32.1466,95258.0
2025-02-20 14:40:00,32.41,32.51,32.4,32.51,80795.0,32.1466,32.2458,32.1367,32.2458,80795.0
2025-02-20 14:50:00,32.51,32.52,32.47,32.48,117562.0,32.2458,32.2557,32.2061,32.216,117562.0
2025-02-20 15:00:00,32.48,32.48,32.43,32.45,136935.0,32.216,32.216,32.1665,32.1863,136935.0
2025-02-20 15:10:00,32.45,32.48,32.44,32.44,83781.0,32.1863,32.216,32.1764,32.1764,83781.0
2025-02-20 15:20:00,32.45,32.49,32.44,32.48,124449.0,32.1863,32.226,32.1764,32.216,124449.0
2025-02-20 15:30:00,32.48,32.51,32.47,32.49,199269.0,32.216,32.2458,32.2061,32.226,199269.0
2025-02-20 15:40:00,32.49,32.54,32.47,32.52,153417.0,32.226,32.2756,32.2061,32.2557,153417.0
2025-02-20 15:50:00,32.53,32.55,32.44,32.45,1278988.0,32.2656,32.2855,32.1764,32.1863,1278988.0
2025-02-21 09:30:00,32.47,32.47,32.02,32.06,826249.0,32.2061,32.2061,31.7598,31.7995,826249.0
2025-02-21 09:40:00,32.06,32.14,31.88,31.92,428985.0,31.7995,31.8788,31.6209,31.6606,428985.0
2025-02-21 09:50:00,31.92,32.01,31.79,31.98,391495.0,31.6606,31.7499,31.5317,31.7201,391495.0
2025-02-21 10:00:00,31.97,31.98,31.87,31.98,136739.0,31.7102,31.7201,31.611,31.7201,136739.0
2025-02-21 10:10:00,31.98,32.09,31.96,32.05,150065.0,31.7201,31.8292,31.7003,31.7895,150065.0
2025-02-21 10:20:00,32.05,32.15,32.04,32.12,124257.0,31.7895,31.8887,31.7796,31.859,124257.0
2025-02-21 10:30:00,32.12,32.19,32.09,32.16,103746.0,31.859,31.9284,31.8292,31.8986,103746.0
2025-02-21 10:40:00,32.16,32.19,32.1,32.13,127456.0,31.8986,31.9284,31.8391,31.8689,127456.0
2025-02-21 10:50:00,32.13,32.14,31.95,31.97,200557.0,31.8689,31.8788,31.6904,31.7102,200557.0
2025-02-21 11:00:00,31.98,32.04,31.96,32.0,83769.0,31.7201,31.7796,31.7003,31.7399,83769.0
2025-02-21 11:10:00,32.0,32.09,31.97,32.08,67487.0,31.7399,31.8292,31.7102,31.8193,67487.0
2025-02-21 11:20:00,32.09,32.17,32.09,32.13,191637.0,31.8292,31.9086,31.8292,31.8689,191637.0
2025-02-21 11:30:00,32.12,32.22,32.09,32.2,119416.0,31.859,31.9582,31.8292,31.9383,119416.0
2025-02-21 11:40:00,32.2,32.29,32.16,32.22,301159.0,31.9383,32.0276,31.8986,31.9582,301159.0
2025-02-21 11:50:00,32.22,32.23,32.13,32.16,107804.0,31.9582,31.9681,31.8689,31.8986,107804.0
2025-02-21 12:00:00,32.16,32.2,32.14,32.16,98502.0,31.8986,31.9383,31.8788,31.8986,98502.0
2025-02-21 12:10:00,32.16,32.18,32.13,32.17,85728.0,31.8986,31.9185,31.8689,31.9086,85728.0
2025-02-21 12:20:00,32.16,32.25,32.15,32.25,140745.0,31.8986,31.9879,31.8887,31.9879,140745.0
2025-02-21 12:30:00,32.25,32.28,32.18,32.2,126035.0,31.9879,32.0177,31.9185,31.9383,126035.0
2025-02-21 12:40:00,32.2,32.24,32.18,32.23,207619.0,31.9383,31.978,31.9185,31.9681,207619.0
2025-02-21 12:50:00,32.23,32.28,32.2,32.21,186137.0,31.9681,32.0177,31.9383,31.9482,186137.0
2025-02-21 13:00:00,32.21,32.21,32.14,32.16,112914.0,31.9482,31.9482,31.8788,31.8986,112914.0
2025-02-21 13:10:00,32.15,32.2,32.08,32.19,299669.0,31.8887,31.9383,31.8193,31.9284,299669.0
2025-02-21 13:20:00,32.19,32.24,32.15,32.18,116962.0,31.9284,31.978,31.8887,31.9185,116962.0
2025-02-21 13:30:00,32.17,32.18,32.1,32.15,139611.0,31.9086,31.9185,31.8391,31.8887,139611.0
2025-02-21 13:40:00,32.15,32.2,32.14,32.18,142743.0,31.8887,31.9383,31.8788,31.9185,142743.0
2025-02-21 13:50:00,32.18,32.23,32.17,32.2,146745.0,31.9185,31.9681,31.9086,31.9383,146745.0
2025-02-21 14:00:00,32.2,32.22,32.17,32.21,113271.0,31.9383,31.9582,31.9086,31.9482,113271.0
2025-02-21 14:10:00,32.22,32.24,32.19,32.23,121288.0,31.9582,31.978,31.9284,31.9681,121288.0
2025-02-21 14:20:00,32.23,32.27,32.2,32.25,188760.0,31.9681,32.0078,31.9383,31.9879,188760.0
2025-02-21 14:30:00,32.24,32.33,32.23,32.3,170269.0,31.978,32.0673,31.9681,32.0375,170269.0
2025-02-21 14:40:00,32.3,32.32,32.27,32.32,133529.0,32.0375,32.0573,32.0078,32.0573,133529.0
2025-02-21 14:50:00,32.32,32.34,32.29,32.29,84278.0,32.0573,32.0772,32.0276,32.0276,84278.0
2025-02-21 15:00:00,32.3,32.35,32.27,32.33,284516.0,32.0375,32.0871,32.0078,32.0673,284516.0
2025-02-21 15:10:00,32.32,32.35,32.28,32.32,184189.0,32.0573,32.0871,32.0177,32.0573,184189.0
2025-02-21 15:20:00,32.31,32.41,32.31,32.39,292331.0,32.0474,32.1466,32.0474,32.1268,292331.0
2025-02-21 15:30:00,32.38,32.4,32.32,32.34,258356.0,32.1169,32.1367,32.0573,32.0772,258356.0
2025-02-21 15:40:00,32.34,32.34,32.28,32.3,185388.0,32.0772,32.0772,32.0177,32.0375,185388.0
2025-02-21 15:50:00,32.3,32.35,32.25,32.3,1539558.0,32.0375,32.0871,31.9879,32.0375,1539558.0
2025-02-24 09:30:00,32.48,32.49,32.22,32.26,272315.0,32.216,32.226,31.9582,31.9978,272315.0
2025-02-24 09:40:00,32.27,32.28,32.14,32.15,153370.0,32.0078,32.0177,31.8788,31.8887,153370.0
2025-02-24 09:50:00,32.14,32.33,32.14,32.27,317045.0,31.8788,32.0673,31.8788,32.0078,317045.0
2025-02-24 10:00:00,32.26,32.32,32.19,32.3,598696.0,31.9978,32.0573,31.9284,32.0375,598696.0
2025-02-24 10:10:00,32.32,32.38,32.28,32.38,259680.0,32.0573,32.1169,32.0177,32.1169,259680.0
2025-02-24 10:20:00,32.38,32.44,32.3,32.34,252248.0,32.1169,32.1764,32.0375,32.0772,252248.0
2025-02-24 10:30:00,32.35,32.36,32.31,32.33,83399.0,32.0871,32.097,32.0474,32.0673,83399.0
2025-02-24 10:40:00,32.32,32.32,32.25,32.29,148776.0,32.0573,32.0573,31.9879,32.0276,148776.0
2025-02-24 10:50:00,32.3,32.31,32.23,32.24,147105.0,32.0375,32.0474,31.9681,31.978,147105.0
2025-02-24 11:00:00,32.24,32.26,32.19,32.22,131657.0,31.978,31.9978,31.9284,31.9582,131657.0
2025-02-24 11:10:00,32.21,32.24,32.2,32.2,67315.0,31.9482,31.978,31.9383,31.9383,67315.0
2025-02-24 11:20:00,32.2,32.21,32.1,32.1,113504.0,31.9383,31.9482,31.8391,31.8391,113504.0
2025-02-24 11:30:00,32.11,32.13,32.05,32.08,212050.0,31.8491,31.8689,31.7895,31.8193,212050.0
2025-02-24 11:40:00,32.08,32.11,32.02,32.08,182566.0,31.8193,31.8491,31.7598,31.8193,182566.0
2025-02-24 11:50:00,32.08,32.1,32.03,32.04,95341.0,31.8193,31.8391,31.7697,31.7796,95341.0
2025-02-24 12:00:00,32.03,32.05,32.01,32.01,152741.0,31.7697,31.7895,31.7499,31.7499,152741.0
2025-02-24 12:10:00,32.02,32.03,31.98,32.01,169281.0,31.7598,31.7697,31.7201,31.7499,169281.0
2025-02-24 12:20:00,32.02,32.04,31.97,32.0,95328.0,31.7598,31.7796,31.7102,31.7399,95328.0
2025-02-24 12:30:00,31.99,32.06,31.99,32.02,126953.0,31.73,31.7995,31.73,31.7598,126953.0
2025-02-24 12:40:00,32.03,32.03,31.99,31.99,65810.0,31.7697,31.7697,31.73,31.73,65810.0
2025-02-24 12:50:00,31.99,32.0,31.94,31.95,92608.0,31.73,31.7399,31.6804,31.6904,92608.0
2025-02-24 13:00:00,31.95,31.97,31.93,31.96,78943.0,31.6904,31.7102,31.6705,31.7003,78943.0
2025-02-24 13:10:00,31.96,31.98,31.93,31.98,73515.0,31.7003,31.7201,31.6705,31.7201,73515.0
2025-02-24 13:20:00,31.98,31.99,31.93,31.93,92183.0,31.7201,31.73,31.6705,31.6705,92183.0
2025-02-24 13:30:00,31.93,32.0,31.92,32.0,160600.0,31.6705,31.7399,31.6606,31.7399,160600.0
2025-02-24 13:40:00,32.0,32.0,31.93,31.96,140256.0,31.7399,31.7399,31.6705,31.7003,140256.0
2025-02-24 13:50:00,31.95,31.97,31.95,31.96,113624.0,31.6904,31.7102,31.6904,31.7003,113624.0
2025-02-24 14:00:00,31.96,32.02,31.96,31.99,80614.0,31.7003,31.7598,31.7003,31.73,80614.0
2025-02-24 14:10:00,31.99,31.99,31.95,31.96,89258.0,31.73,31.73,31.6904,31.7003,89258.0
2025-02-24 14:20:00,31.96,31.98,31.94,31.96,113841.0,31.7003,31.7201,31.6804,31.7003,113841.0
2025-02-24 14:30:00,31.96,31.98,31.93,31.94,83433.0,31.7003,31.7201,31.6705,31.6804,83433.0
2025-02-24 14:40:00,31.93,31.94,31.9,31.9,86807.0,31.6705,31.6804,31.6408,31.6408,86807.0
2025-02-24 14:50:00,31.91,31.92,31.89,31.92,127720.0,31.6507,31.6606,31.6308,31.6606,127720.0
2025-02-24 15:00:00,31.92,31.94,31.88,31.91,164230.0,31.6606,31.6804,31.6209,31.6507,164230.0
2025-02-24 15:10:00,31.91,31.94,31.88,31.94,428306.0,31.6507,31.6804,31.6209,31.6804,428306.0
2025-02-24 15:20:00,31.94,31.96,31.89,31.9,230125.0,31.6804,31.7003,31.6308,31.6408,230125.0
2025-02-24 15:30:00,31.9,31.9,31.81,31.83,265286.0,31.6408,31.6408,31.5515,31.5713,265286.0
2025-02-24 15:40:00,31.82,31.87,31.8,31.83,448627.0,31.5614,31.611,31.5416,31.5713,448627.0
2025-02-24 15:50:00,31.83,31.85,31.72,31.82,1474376.0,31.5713,31.5912,31.4622,31.5614,1474376.0
2025-02-25 09:30:00,31.97,32.23,31.87,32.14,358337.0,31.7102,31.9681,31.611,31.8788,358337.0
2025-02-25 09:40:00,32.14,32.19,32.04,32.19,198546.0,31.8788,31.9284,31.7796,31.9284,198546.0
2025-02-25 09:50:00,32.19,32.26,32.03,32.06,369159.0,31.9284,31.9978,31.7697,31.7995,369159.0
2025-02-25 10:00:00,32.05,32.06,31.92,31.93,424977.0,31.7895,31.7995,31.6606,31.6705,424977.0
2025-02-25 10:10:00,31.93,32.04,31.92,32.04,230701.0,31.6705,31.7796,31.6606,31.7796,230701.0
2025-02-25 10:20:00,32.04,32.07,31.94,31.96,247787.0,31.7796,31.8094,31.6804,31.7003,247787.0
2025-02-25 10:30:00,31.96,32.1,31.95,32.05,117677.0,31.7003,31.8391,31.6904,31.7895,117677.0
2025-02-25 10:40:00,32.06,32.19,32.06,32.16,115958.0,31.7995,31.9284,31.7995,31.8986,115958.0
2025-02-25 10:50:00,32.16,32.21,32.13,32.18,156158.0,31.8986,31.9482,31.8689,31.9185,156158.0
2025-02-25 11:00:00,32.17,32.26,32.11,32.18,144790.0,31.9086,31.9978,31.8491,31.9185,144790.0
2025-02-25 11:10:00,32.18,32.21,32.16,32.18,171821.0,31.9185,31.9482,31.8986,31.9185,171821.0
2025-02-25 11:20:00,32.18,32.2,32.13,32.15,195615.0,31.9185,31.9383,31.8689,31.8887,195615.0
2025-02-25 11:30:00,32.15,32.16,32.11,32.12,150741.0,31.8887,31.8986,31.8491,31.859,150741.0
2025-02-25 11:40:00,32.12,32.12,32.06,32.07,213287.0,31.859,31.859,31.7995,31.8094,213287.0
2025-02-25 11:50:00,32.07,32.08,32.01,32.04,112298.0,31.8094,31.8193,31.7499,31.7796,112298.0
2025-02-25 12:00:00,32.04,32.04,31.93,32.0,133664.0,31.7796,31.7796,31.6705,31.7399,133664.0
2025-02-25 12:10:00,32.0,32.05,31.98,32.05,78141.0,31.7399,31.7895,31.7201,31.7895,78141.0
2025-02-25 12:20:00,32.05,32.09,32.01,32.09,83139.0,31.7895,31.8292,31.7499,31.8292,83139.0
2025-02-25 12:30:00,32.09,32.12,32.08,32.12,64577.0,31.8292,31.859,31.8193,31.859,64577.0
2025-02-25 12:40:00,32.12,32.14,32.09,32.09,48276.0,31.859,31.8788,31.8292,31.8292,48276.0
2025-02-25 12:50:00,32.09,32.13,32.09,32.11,66404.0,31.8292,31.8689,31.8292,31.8491,66404.0
2025-02-25 13:00:00,32.11,32.16,32.1,32.13,118051.0,31.8491,31.8986,31.8391,31.8689,118051.0
2025-02-25 13:10:00,32.13,32.16,32.08,32.15,112405.0,31.8689,31.8986,31.8193,31.8887,112405.0
2025-02-25 13:20:00,32.15,32.17,32.08,32.09,100499.0,31.8887,31.9086,31.8193,31.8292,100499.0
2025-02-25 13:30:00,32.09,32.2,32.09,32.2,102472.0,31.8292,31.9383,31.8292,31.9383,102472.0
2025-02-25 13:40:00,32.2,32.22,32.14,32.19,103951.0,31.9383,31.9582,31.8788,31.9284,103951.0
2025-02-25 13:50:00,32.19,32.19,32.1,32.11,71700.0,31.9284,31.9284,31.8391,31.8491,71700.0
2025-02-25 14:00:00,32.11,32.13,32.08,32.09,76864.0,31.8491,31.8689,31.8193,31.8292,76864.0
2025-02-25 14:10:00,32.09,32.1,32.03,32.04,97433.0,31.8292,31.8391,31.7697,31.7796,97433.0
2025-02-25 14:20:00,32.04,32.05,32.0,32.01,91996.0,31.7796,31.7895,31.7399,31.7499,91996.0
2025-02-25 14:30:00,32.01,32.09,32.0,32.09,125229.0,31.7499,31.8292,31.7399,31.8292,125229.0
2025-02-25 14:40:00,32.09,32.13,32.07,32.08,114044.0,31.8292,31.8689,31.8094,31.8193,114044.0
2025-02-25 14:50:00,32.09,32.1,32.07,32.08,67030.0,31.8292,31.8391,31.8094,31.8193,67030.0
2025-02-25 15:00:00,32.07,32.12,32.07,32.09,114355.0,31.8094,31.859,31.8094,31.8292,114355.0
2025-02-25 15:10:00,32.09,32.17,32.08,32.16,151550.0,31.8292,31.9086,31.8193,31.8986,151550.0
2025-02-25 15:20:00,32.16,32.22,32.14,32.15,141477.0,31.8986,31.9582,31.8788,31.8887,141477.0
2025-02-25 15:30:00,32.16,32.19,32.11,32.11,197155.0,31.8986,31.9284,31.8491,31.8491,197155.0
2025-02-25 15:40:00,32.12,32.16,32.08,32.16,226743.0,31.859,31.8986,31.8193,31.8986,226743.0
2025-02-25 15:50:00,32.16,32.16,32.04,32.09,1380785.0,31.8986,31.8986,31.7796,31.8292,1380785.0
2025-02-26 09:30:00,32.05,32.13,31.92,31.93,245805.0,31.7895,31.8689,31.6606,31.6705,245805.0
2025-02-26 09:40:00,31.93,32.01,31.89,31.96,84089.0,31.6705,31.7499,31.6308,31.7003,84089.0
2025-02-26 09:50:00,31.96,32.02,31.94,32.0,86570.0,31.7003,31.7598,31.6804,31.7399,86570.0
2025-02-26 10:00:00,32.0,32.09,31.95,32.08,102157.0,31.7399,31.8292,31.6904,31.8193,102157.0
2025-02-26 10:10:00,32.08,32.17,32.08,32.15,157793.0,31.8193,31.9086,31.8193,31.8887,157793.0
2025-02-26 10:20:00,32.14,32.17,32.1,32.15,74873.0,31.8788,31.9086,31.8391,31.8887,74873.0
2025-02-26 10:30:00,32.15,32.16,32.08,32.1,97455.0,31.8887,31.8986,31.8193,31.8391,97455.0
2025-02-26 10:40:00,32.09,32.11,32.04,32.05,59485.0,31.8292,31.8491,31.7796,31.7895,59485.0
2025-02-26 10:50:00,32.05,32.06,31.99,32.0,56315.0,31.7895,31.7995,31.73,31.7399,56315.0
2025-02-26 11:00:00,32.01,32.05,32.0,32.02,49969.0,31.7499,31.7895,31.7399,31.7598,49969.0
2025-02-26 11:10:00,32.02,32.02,31.97,32.02,55781.0,31.7598,31.7598,31.7102,31.7598,55781.0
2025-02-26 11:20:00,32.02,32.03,31.97,31.99,74811.0,31.7598,31.7697,31.7102,31.73,74811.0
2025-02-26 11:30:00,31.99,32.02,31.94,31.99,98765.0,31.73,31.7598,31.6804,31.73,98765.0
2025-02-26 11:40:00,31.99,32.02,31.97,32.0,36585.0,31.73,31.7598,31.7102,31.7399,36585.0
2025-02-26 11:50:00,32.0,32.01,31.97,32.0,87893.0,31.7399,31.7499,31.7102,31.7399,87893.0
2025-02-26 12:00:00,32.0,32.0,31.96,31.96,47144.0,31.7399,31.7399,31.7003,31.7003,47144.0
2025-02-26 12:10:00,31.97,32.04,31.97,32.02,54323.0,31.7102,31.7796,31.7102,31.7598,54323.0
2025-02-26 12:20:00,32.02,32.04,31.99,32.02,85024.0,31.7598,31.7796,31.73,31.7598,85024.0
2025-02-26 12:30:00,32.02,32.03,31.93,31.95,128491.0,31.7598,31.7697,31.6705,31.6904,128491.0
2025-02-26 12:40:00,31.94,31.96,31.92,31.96,73033.0,31.6804,31.7003,31.6606,31.7003,73033.0
2025-02-26 12:50:00,31.96,31.97,31.86,31.9,111334.0,31.7003,31.7102,31.6011,31.6408,111334.0
2025-02-26 13:00:00,31.9,31.97,31.89,31.97,109894.0,31.6408,31.7102,31.6308,31.7102,109894.0
2025-02-26 13:10:00,31.97,31.98,31.92,31.97,150549.0,31.7102,31.7201,31.6606,31.7102,150549.0
2025-02-26 13:20:00,31.98,31.99,31.91,31.93,197410.0,31.7201,31.73,31.6507,31.6705,197410.0
2025-02-26 13:30:00,31.93,31.93,31.85,31.87,54529.0,31.6705,31.6705,31.5912,31.611,54529.0
2025-02-26 13:40:00,31.87,31.89,31.81,31.83,60680.0,31.611,31.6308,31.5515,31.5713,60680.0
2025-02-26 13:50:00,31.83,31.85,31.82,31.84,56389.0,31.5713,31.5912,31.5614,31.5812,56389.0
2025-02-26 14:00:00,31.83,31.85,31.81,31.84,87222.0,31.5713,31.5912,31.5515,31.5812,87222.0
2025-02-26 14:10:00,31.84,31.88,31.82,31.88,55060.0,31.5812,31.6209,31.5614,31.6209,55060.0
2025-02-26 14:20:00,31.88,31.91,31.87,31.9,75116.0,31.6209,31.6507,31.611,31.6408,75116.0
2025-02-26 14:30:00,31.9,31.94,31.89,31.93,73155.0,31.6408,31.6804,31.6308,31.6705,73155.0
2025-02-26 14:40:00,31.93,31.97,31.91,31.96,93242.0,31.6705,31.7102,31.6507,31.7003,93242.0
2025-02-26 14:50:00,31.96,31.98,31.93,31.94,105254.0,31.7003,31.7201,31.6705,31.6804,105254.0
2025-02-26 15:00:00,31.94,31.96,31.91,31.94,109446.0,31.6804,31.7003,31.6507,31.6804,109446.0
2025-02-26 15:10:00,31.94,31.96,31.93,31.95,100696.0,31.6804,31.7003,31.6705,31.6904,100696.0
2025-02-26 15:20:00,31.95,31.98,31.94,31.95,120782.0,31.6904,31.7201,31.6804,31.6904,120782.0
2025-02-26 15:30:00,31.95,31.98,31.93,31.95,298457.0,31.6904,31.7201,31.6705,31.6904,298457.0
2025-02-26 15:40:00,31.95,31.99,31.95,31.96,219889.0,31.6904,31.73,31.6904,31.7003,219889.0
2025-02-26 15:50:00,31.97,31.99,31.89,31.97,994332.0,31.7102,31.73,31.6308,31.7102,994332.0
2025-02-27 09:30:00,31.79,31.97,31.68,31.9,1305582.0,31.5317,31.7102,31.4225,31.6408,1305582.0
2025-02-27 09:40:00,31.9,32.12,31.87,32.11,238539.0,31.6408,31.859,31.611,31.8491,238539.0
2025-02-27 09:50:00,32.11,32.25,32.07,32.17,158802.0,31.8491,31.9879,31.8094,31.9086,158802.0
2025-02-27 10:00:00,32.17,32.21,32.04,32.04,323559.0,31.9086,31.9482,31.7796,31.7796,323559.0
2025-02-27 10:10:00,32.04,32.13,32.02,32.11,80565.0,31.7796,31.8689,31.7598,31.8491,80565.0
2025-02-27 10:20:00,32.11,32.18,32.11,32.15,58123.0,31.8491,31.9185,31.8491,31.8887,58123.0
2025-02-27 10:30:00,32.14,32.17,32.07,32.09,124543.0,31.8788,31.9086,31.8094,31.8292,124543.0
2025-02-27 10:40:00,32.09,32.1,32.05,32.09,105014.0,31.8292,31.8391,31.7895,31.8292,105014.0
2025-02-27 10:50:00,32.09,32.12,32.08,32.09,61665.0,31.8292,31.859,31.8193,31.8292,61665.0
2025-02-27 11:00:00,32.09,32.13,32.05,32.09,60671.0,31.8292,31.8689,31.7895,31.8292,60671.0
2025-02-27 11:10:00,32.09,32.12,32.07,32.11,52758.0,31.8292,31.859,31.8094,31.8491,52758.0
2025-02-27 11:20:00,32.11,32.12,32.07,32.09,85233.0,31.8491,31.859,31.8094,31.8292,85233.0
2025-02-27 11:30:00,32.08,32.13,32.08,32.09,35147.0,31.8193,31.8689,31.8193,31.8292,35147.0
2025-02-27 11:40:00,32.1,32.13,32.09,32.11,50435.0,31.8391,31.8689,31.8292,31.8491,50435.0
2025-02-27 11:50:00,32.11,32.11,32.05,32.07,35531.0,31.8491,31.8491,31.7895,31.8094,35531.0
2025-02-27 12:00:00,32.07,32.09,32.03,32.04,63499.0,31.8094,31.8292,31.7697,31.7796,63499.0
2025-02-27 12:10:00,32.03,32.06,32.02,32.04,69029.0,31.7697,31.7995,31.7598,31.7796,69029.0
2025-02-27 12:20:00,32.03,32.15,32.02,32.15,46913.0,31.7697,31.8887,31.7598,31.8887,46913.0
2025-02-27 12:30:00,32.15,32.16,32.08,32.09,82435.0,31.8887,31.8986,31.8193,31.8292,82435.0
2025-02-27 12:40:00,32.09,32.1,32.04,32.08,43676.0,31.8292,31.8391,31.7796,31.8193,43676.0
2025-02-27 12:50:00,32.08,32.09,32.03,32.09,67871.0,31.8193,31.8292,31.7697,31.8292,67871.0
2025-02-27 13:00:00,32.09,32.12,32.07,32.08,78718.0,31.8292,31.859,31.8094,31.8193,78718.0
2025-02-27 13:10:00,32.08,32.12,32.07,32.11,51608.0,31.8193,31.859,31.8094,31.8491,51608.0
2025-02-27 13:20:00,32.1,32.17,32.1,32.16,69020.0,31.8391,31.9086,31.8391,31.8986,69020.0
2025-02-27 13:30:00,32.16,32.24,32.15,32.23,75119.0,31.8986,31.978,31.8887,31.9681,75119.0
2025-02-27 13:40:00,32.23,32.24,32.18,32.23,64490.0,31.9681,31.978,31.9185,31.9681,64490.0
2025-02-27 13:50:00,32.23,32.25,32.19,32.2,87457.0,31.9681,31.9879,31.9284,31.9383,87457.0
2025-02-27 14:00:00,32.19,32.25,32.18,32.23,74475.0,31.9284,31.9879,31.9185,31.9681,74475.0
2025-02-27 14:10:00,32.23,32.23,32.2,32.22,41669.0,31.9681,31.9681,31.9383,31.9582,41669.0
2025-02-27 14:20:00,32.22,32.25,32.19,32.2,183955.0,31.9582,31.9879,31.9284,31.9383,183955.0
2025-02-27 14:30:00,32.21,32.21,32.09,32.09,155505.0,31.9482,31.9482,31.8292,31.8292,155505.0
2025-02-27 14:40:00,32.09,32.11,32.05,32.09,109923.0,31.8292,31.8491,31.7895,31.8292,109923.0
2025-02-27 14:50:00,32.09,32.12,32.06,32.07,160593.0,31.8292,31.859,31.7995,31.8094,160593.0
2025-02-27 15:00:00,32.07,32.07,31.93,31.93,209655.0,31.8094,31.8094,31.6705,31.6705,209655.0
2025-02-27 15:10:00,31.94,31.95,31.9,31.93,157546.0,31.6804,31.6904,31.6408,31.6705,157546.0
2025-02-27 15:20:00,31.93,31.96,31.9,31.92,141231.0,31.6705,31.7003,31.6408,31.6606,141231.0
2025-02-27 15:30:00,31.92,32.04,31.91,31.98,260917.0,31.6606,31.7796,31.6507,31.7201,260917.0
2025-02-27 15:40:00,31.98,32.01,31.91,32.0,317917.0,31.7201,31.7499,31.6507,31.7399,317917.0
2025-02-27 15:50:00,32.0,32.05,31.94,32.0,785595.0,31.7399,31.7895,31.6804,31.7399,785595.0
2025-02-28 09:30:00,32.15,32.27,31.95,32.03,842142.0,32.0182,32.1377,31.8191,31.8987,842142.0
2025-02-28 09:40:00,32.04,32.11,31.84,31.91,550511.0,31.9087,31.9784,31.7095,31.7792,550511.0
2025-02-28 09:50:00,31.91,32.0,31.89,31.98,111216.0,31.7792,31.8689,31.7593,31.8489,111216.0
2025-02-28 10:00:00,31.98,32.09,31.95,32.01,366628.0,31.8489,31.9585,31.8191,31.8788,366628.0
2025-02-28 10:10:00,32.01,32.03,31.83,31.86,202505.0,31.8788,31.8987,31.6995,31.7294,202505.0
2025-02-28 10:20:00,31.86,31.91,31.83,31.89,108385.0,31.7294,31.7792,31.6995,31.7593,108385.0
2025-02-28 10:30:00,31.89,31.97,31.85,31.96,124326.0,31.7593,31.839,31.7195,31.829,124326.0
2025-02-28 10:40:00,31.96,31.97,31.88,31.93,102211.0,31.829,31.839,31.7493,31.7991,102211.0
2025-02-28 10:50:00,31.93,32.03,31.93,32.01,82000.0,31.7991,31.8987,31.7991,31.8788,82000.0
2025-02-28 11:00:00,32.01,32.04,31.99,32.01,414086.0,31.8788,31.9087,31.8589,31.8788,414086.0
2025-02-28 11:10:00,32.0,32.01,31.94,31.96,99766.0,31.8689,31.8788,31.8091,31.829,99766.0
2025-02-28 11:20:00,31.96,31.99,31.94,31.96,144286.0,31.829,31.8589,31.8091,31.829,144286.0
2025-02-28 11:30:00,31.96,32.02,31.95,31.99,101816.0,31.829,31.8888,31.8191,31.8589,101816.0
2025-02-28 11:40:00,32.0,32.01,31.97,31.99,61985.0,31.8689,31.8788,31.839,31.8589,61985.0
2025-02-28 11:50:00,31.99,32.0,31.94,31.95,73774.0,31.8589,31.8689,31.8091,31.8191,73774.0
2025-02-28 12:00:00,31.95,31.96,31.86,31.87,70500.0,31.8191,31.829,31.7294,31.7394,70500.0
2025-02-28 12:10:00,31.87,31.93,31.87,31.89,55828.0,31.7394,31.7991,31.7394,31.7593,55828.0
2025-02-28 12:20:00,31.89,31.91,31.83,31.84,81406.0,31.7593,31.7792,31.6995,31.7095,81406.0
2025-02-28 12:30:00,31.84,31.85,31.77,31.77,86531.0,31.7095,31.7195,31.6398,31.6398,86531.0
2025-02-28 12:40:00,31.77,31.8,31.69,31.71,274562.0,31.6398,31.6697,31.5601,31.58,274562.0
2025-02-28 12:50:00,31.71,31.75,31.7,31.74,72126.0,31.58,31.6199,31.5701,31.6099,72126.0
2025-02-28 13:00:00,31.74,31.75,31.68,31.69,69416.0,31.6099,31.6199,31.5502,31.5601,69416.0
2025-02-28 13:10:00,31.68,31.72,31.63,31.64,149787.0,31.5502,31.59,31.5004,31.5103,149787.0
2025-02-28 13:20:00,31.64,31.7,31.61,31.69,169534.0,31.5103,31.5701,31.4805,31.5601,169534.0
2025-02-28 13:30:00,31.7,31.8,31.68,31.78,83928.0,31.5701,31.6697,31.5502,31.6498,83928.0
2025-02-28 13:40:00,31.78,31.81,31.77,31.8,74256.0,31.6498,31.6796,31.6398,31.6697,74256.0
2025-02-28 13:50:00,31.81,31.82,31.7,31.71,106300.0,31.6796,31.6896,31.5701,31.58,106300.0
2025-02-28 14:00:00,31.71,31.77,31.7,31.75,92494.0,31.58,31.6398,31.5701,31.6199,92494.0
2025-02-28 14:10:00,31.75,31.76,31.72,31.75,56525.0,31.6199,31.6298,31.59,31.6199,56525.0
2025-02-28 14:20:00,31.76,31.76,31.71,31.76,113760.0,31.6298,31.6298,31.58,31.6298,113760.0
2025-02-28 14:30:00,31.75,31.81,31.74,31.8,110822.0,31.6199,31.6796,31.6099,31.6697,110822.0
2025-02-28 14:40:00,31.8,31.81,31.78,31.79,93370.0,31.6697,31.6796,31.6498,31.6597,93370.0
2025-02-28 14:50:00,31.8,31.86,31.79,31.85,149585.0,31.6697,31.7294,31.6597,31.7195,149585.0
2025-02-28 15:00:00,31.86,31.87,31.82,31.84,111679.0,31.7294,31.7394,31.6896,31.7095,111679.0
2025-02-28 15:10:00,31.83,31.85,31.8,31.8,119782.0,31.6995,31.7195,31.6697,31.6697,119782.0
2025-02-28 15:20:00,31.8,31.84,31.79,31.84,191618.0,31.6697,31.7095,31.6597,31.7095,191618.0
2025-02-28 15:30:00,31.84,31.89,31.82,31.87,175369.0,31.7095,31.7593,31.6896,31.7394,175369.0
2025-02-28 15:40:00,31.87,31.92,31.86,31.91,181119.0,31.7394,31.7892,31.7294,31.7792,181119.0
2025-02-28 15:50:00,31.91,32.08,31.9,32.0,1787875.0,31.7792,31.9485,31.7693,31.8689,1787875.0
2025-03-03 09:30:00,32.15,32.35,31.93,32.23,738907.0,32.0182,32.2174,31.7991,32.0979,738907.0
2025-03-03 09:40:00,32.22,32.33,32.22,32.28,313078.0,32.088,32.1975,32.088,32.1477,313078.0
2025-03-03 09:50:00,32.27,32.33,32.22,32.28,165010.0,32.1377,32.1975,32.088,32.1477,165010.0
2025-03-03 10:00:00,32.26,32.28,32.18,32.22,288396.0,32.1278,32.1477,32.0481,32.088,288396.0
2025-03-03 10:10:00,32.22,32.28,32.11,32.16,135646.0,32.088,32.1477,31.9784,32.0282,135646.0
2025-03-03 10:20:00,32.16,32.17,32.1,32.14,97901.0,32.0282,32.0382,31.9684,32.0083,97901.0
2025-03-03 10:30:00,32.15,32.3,32.11,32.29,115944.0,32.0182,32.1676,31.9784,32.1577,115944.0
2025-03-03 10:40:00,32.3,32.4,32.28,32.33,118136.0,32.1676,32.2672,32.1477,32.1975,118136.0
2025-03-03 10:50:00,32.34,32.35,32.24,32.25,83978.0,32.2075,32.2174,32.1079,32.1178,83978.0
2025-03-03 11:00:00,32.25,32.28,32.22,32.23,73341.0,32.1178,32.1477,32.088,32.0979,73341.0
2025-03-03 11:10:00,32.23,32.26,32.17,32.18,78106.0,32.0979,32.1278,32.0382,32.0481,78106.0
2025-03-03 11:20:00,32.19,32.2,32.11,32.11,109620.0,32.0581,32.068,31.9784,31.9784,109620.0
2025-03-03 11:30:00,32.11,32.11,32.01,32.01,176317.0,31.9784,31.9784,31.8788,31.8788,176317.0
2025-03-03 11:40:00,32.02,32.08,31.99,32.06,113520.0,31.8888,31.9485,31.8589,31.9286,113520.0
2025-03-03 11:50:00,32.07,32.14,32.07,32.14,73489.0,31.9386,32.0083,31.9386,32.0083,73489.0
2025-03-03 12:00:00,32.13,32.17,32.11,32.15,78305.0,31.9983,32.0382,31.9784,32.0182,78305.0
2025-03-03 12:10:00,32.16,32.21,32.13,32.2,112365.0,32.0282,32.078,31.9983,32.068,112365.0
2025-03-03 12:20:00,32.2,32.23,32.19,32.2,53695.0,32.068,32.0979,32.0581,32.068,53695.0
2025-03-03 12:30:00,32.21,32.22,32.18,32.22,70539.0,32.078,32.088,32.0481,32.088,70539.0
2025-03-03 12:40:00,32.22,32.23,32.19,32.19,46398.0,32.088,32.0979,32.0581,32.0581,46398.0
2025-03-03 12:50:00,32.2,32.22,32.13,32.15,85595.0,32.068,32.088,31.9983,32.0182,85595.0
2025-03-03 13:00:00,32.14,32.15,32.04,32.07,56254.0,32.0083,32.0182,31.9087,31.9386,56254.0
2025-03-03 13:10:00,32.08,32.1,32.04,32.05,69254.0,31.9485,31.9684,31.9087,31.9186,69254.0
2025-03-03 13:20:00,32.05,32.06,31.97,31.99,81644.0,31.9186,31.9286,31.839,31.8589,81644.0
2025-03-03 13:30:00,31.98,32.02,31.93,31.94,113323.0,31.8489,31.8888,31.7991,31.8091,113323.0
2025-03-03 13:40:00,31.94,32.0,31.91,31.95,237656.0,31.8091,31.8689,31.7792,31.8191,237656.0
2025-03-03 13:50:00,31.95,32.0,31.93,31.96,83463.0,31.8191,31.8689,31.7991,31.829,83463.0
2025-03-03 14:00:00,31.96,31.98,31.92,31.95,75304.0,31.829,31.8489,31.7892,31.8191,75304.0
2025-03-03 14:10:00,31.95,31.96,31.93,31.93,59931.0,31.8191,31.829,31.7991,31.7991,59931.0
2025-03-03 14:20:00,31.93,31.95,31.9,31.91,84144.0,31.7991,31.8191,31.7693,31.7792,84144.0
2025-03-03 14:30:00,31.92,31.98,31.91,31.97,137043.0,31.7892,31.8489,31.7792,31.839,137043.0
2025-03-03 14:40:00,31.97,32.03,31.96,31.97,81516.0,31.839,31.8987,31.829,31.839,81516.0
2025-03-03 14:50:00,31.97,31.98,31.85,31.88,165673.0,31.839,31.8489,31.7195,31.7493,165673.0
2025-03-03 15:00:00,31.88,31.88,31.78,31.82,345318.0,31.7493,31.7493,31.6498,31.6896,345318.0
2025-03-03 15:10:00,31.82,31.86,31.74,31.83,205407.0,31.6896,31.7294,31.6099,31.6995,205407.0
2025-03-03 15:20:00,31.83,31.87,31.8,31.81,268042.0,31.6995,31.7394,31.6697,31.6796,268042.0
2025-03-03 15:30:00,31.81,31.88,31.76,31.77,227245.0,31.6796,31.7493,31.6298,31.6398,227245.0
2025-03-03 15:40:00,31.77,31.89,31.74,31.86,322906.0,31.6398,31.7593,31.6099,31.7294,322906.0
2025-03-03 15:50:00,31.87,31.94,31.84,31.93,1132816.0,31.7394,31.8091,31.7095,31.7991,1132816.0
2025-03-04 09:30:00,31.82,31.91,31.45,31.71,807759.0,31.6896,31.7792,31.3211,31.58,807759.0
2025-03-04 09:40:00,31.71,31.8,31.55,31.6,414385.0,31.58,31.6697,31.4207,31.4705,414385.0
2025-03-04 09:50:00,31.61,31.72,31.55,31.69,231071.0,31.4805,31.59,31.4207,31.5601,231071.0
2025-03-04 10:00:00,31.68,31.68,31.48,31.49,297903.0,31.5502,31.5502,31.351,31.3609,297903.0
2025-03-04 10:10:00,31.49,31.61,31.44,31.55,277891.0,31.3609,31.4805,31.3111,31.4207,277891.0
2025-03-04 10:20:00,31.56,31.63,31.51,31.62,202186.0,31.4307,31.5004,31.3809,31.4904,202186.0
2025-03-04 10:30:00,31.62,31.64,31.53,31.58,220610.0,31.4904,31.5103,31.4008,31.4506,220610.0
2025-03-04 10:40:00,31.58,31.58,31.44,31.5,252813.0,31.4506,31.4506,31.3111,31.3709,252813.0
2025-03-04 10:50:00,31.5,31.51,31.37,31.38,168662.0,31.3709,31.3809,31.2414,31.2514,168662.0
2025-03-04 11:00:00,31.39,31.44,31.29,31.32,178808.0,31.2614,31.3111,31.1618,31.1916,178808.0
2025-03-04 11:10:00,31.32,31.46,31.32,31.43,149895.0,31.1916,31.3311,31.1916,31.3012,149895.0
2025-03-04 11:20:00,31.44,31.46,31.4,31.45,109422.0,31.3111,31.3311,31.2713,31.3211,109422.0
2025-03-04 11:30:00,31.45,31.47,31.37,31.37,158307.0,31.3211,31.341,31.2414,31.2414,158307.0
2025-03-04 11:40:00,31.38,31.48,31.37,31.46,112058.0,31.2514,31.351,31.2414,31.3311,112058.0
2025-03-04 11:50:00,31.45,31.45,31.38,31.39,102898.0,31.3211,31.3211,31.2514,31.2614,102898.0
2025-03-04 12:00:00,31.4,31.44,31.38,31.44,63368.0,31.2713,31.3111,31.2514,31.3111,63368.0
2025-03-04 12:10:00,31.44,31.55,31.44,31.54,103068.0,31.3111,31.4207,31.3111,31.4107,103068.0
2025-03-04 12:20:00,31.54,31.55,31.48,31.49,150808.0,31.4107,31.4207,31.351,31.3609,150808.0
2025-03-04 12:30:00,31.49,31.52,31.44,31.46,566814.0,31.3609,31.3908,31.3111,31.3311,566814.0
2025-03-04 12:40:00,31.45,31.48,31.41,31.45,228767.0,31.3211,31.351,31.2813,31.3211,228767.0
2025-03-04 12:50:00,31.45,31.45,31.35,31.37,171446.0,31.3211,31.3211,31.2215,31.2414,171446.0
2025-03-04 13:00:00,31.37,31.47,31.35,31.46,755551.0,31.2414,31.341,31.2215,31.3311,755551.0
2025-03-04 13:10:00,31.46,31.59,31.46,31.57,137299.0,31.3311,31.4605,31.3311,31.4406,137299.0
2025-03-04 13:20:00,31.57,31.59,31.41,31.43,150936.0,31.4406,31.4605,31.2813,31.3012,150936.0
2025-03-04 13:30:00,31.43,31.47,31.39,31.46,159809.0,31.3012,31.341,31.2614,31.3311,159809.0
2025-03-04 13:40:00,31.46,31.49,31.4,31.41,227717.0,31.3311,31.3609,31.2713,31.2813,227717.0
2025-03-04 13:50:00,31.41,31.48,31.4,31.44,162245.0,31.2813,31.351,31.2713,31.3111,162245.0
2025-03-04 14:00:00,31.44,31.45,31.39,31.39,538239.0,31.3111,31.3211,31.2614,31.2614,538239.0
2025-03-04 14:10:00,31.4,31.43,31.34,31.42,1388422.0,31.2713,31.3012,31.2116,31.2912,1388422.0
2025-03-04 14:20:00,31.41,31.45,31.35,31.36,353310.0,31.2813,31.3211,31.2215,31.2315,353310.0
2025-03-04 14:30:00,31.36,31.46,31.34,31.43,143846.0,31.2315,31.3311,31.2116,31.3012,143846.0
2025-03-04 14:40:00,31.44,31.45,31.39,31.44,174105.0,31.3111,31.3211,31.2614,31.3111,174105.0
2025-03-04 14:50:00,31.44,31.49,31.42,31.48,149589.0,31.3111,31.3609,31.2912,31.351,149589.0
2025-03-04 15:00:00,31.48,31.5,31.38,31.39,307439.0,31.351,31.3709,31.2514,31.2614,307439.0
2025-03-04 15:10:00,31.39,31.46,31.38,31.46,129769.0,31.2614,31.3311,31.2514,31.3311,129769.0
2025-03-04 15:20:00,31.46,31.53,31.44,31.49,218891.0,31.3311,31.4008,31.3111,31.3609,218891.0
2025-03-04 15:30:00,31.48,31.48,31.34,31.36,327855.0,31.351,31.351,31.2116,31.2315,327855.0
2025-03-04 15:40:00,31.35,31.39,31.31,31.33,522787.0,31.2215,31.2614,31.1817,31.2016,522787.0
2025-03-04 15:50:00,31.32,31.33,31.17,31.18,1039604.0,31.1916,31.2016,31.0423,31.0522,1039604.0
2025-03-05 09:30:00,31.07,31.4,31.01,31.4,728843.0,30.9427,31.2713,30.8829,31.2713,728843.0
2025-03-05 09:40:00,31.4,31.55,31.37,31.38,179345.0,31.2713,31.4207,31.2414,31.2514,179345.0
2025-03-05 09:50:00,31.38,31.41,31.21,31.22,225648.0,31.2514,31.2813,31.0821,31.092,225648.0
2025-03-05 10:00:00,31.22,31.33,31.11,31.15,304455.0,31.092,31.2016,30.9825,31.0223,304455.0
2025-03-05 10:10:00,31.15,31.16,31.04,31.06,214958.0,31.0223,31.0323,30.9128,30.9327,214958.0
2025-03-05 10:20:00,31.06,31.11,30.93,30.96,346331.0,30.9327,30.9825,30.8032,30.8331,346331.0
2025-03-05 10:30:00,30.97,31.05,30.93,31.03,644617.0,30.8431,30.9227,30.8032,30.9028,644617.0
2025-03-05 10:40:00,31.02,31.02,30.9,30.91,256710.0,30.8929,30.8929,30.7734,30.7833,256710.0
2025-03-05 10:50:00,30.91,30.93,30.85,30.86,176480.0,30.7833,30.8032,30.7236,30.7335,176480.0
2025-03-05 11:00:00,30.86,30.86,30.71,30.71,235814.0,30.7335,30.7335,30.5841,30.5841,235814.0
2025-03-05 11:10:00,30.71,30.73,30.61,30.65,369417.0,30.5841,30.6041,30.4845,30.5244,369417.0
2025-03-05 11:20:00,30.65,30.72,30.64,30.71,178371.0,30.5244,30.5941,30.5144,30.5841,178371.0
2025-03-05 11:30:00,30.71,30.71,30.61,30.69,247248.0,30.5841,30.5841,30.4845,30.5642,247248.0
2025-03-05 11:40:00,30.69,30.69,30.61,30.66,302006.0,30.5642,30.5642,30.4845,30.5343,302006.0
2025-03-05 11:50:00,30.66,30.77,30.61,30.77,460586.0,30.5343,30.6439,30.4845,30.6439,460586.0
2025-03-05 12:00:00,30.76,30.86,30.74,30.81,294612.0,30.6339,30.7335,30.614,30.6837,294612.0
2025-03-05 12:10:00,30.8,30.85,30.78,30.82,269174.0,30.6738,30.7236,30.6539,30.6937,269174.0
2025-03-05 12:20:00,30.82,30.9,30.81,30.88,112511.0,30.6937,30.7734,30.6837,30.7534,112511.0
2025-03-05 12:30:00,30.89,30.95,30.88,30.92,160920.0,30.7634,30.8232,30.7534,30.7933,160920.0
2025-03-05 12:40:00,30.92,30.96,30.85,30.88,344424.0,30.7933,30.8331,30.7236,30.7534,344424.0
2025-03-05 12:50:00,30.88,30.97,30.85,30.93,2436105.0,30.7534,30.8431,30.7236,30.8032,2436105.0
2025-03-05 13:00:00,30.93,30.99,30.8,30.82,247574.0,30.8032,30.863,30.6738,30.6937,247574.0
2025-03-05 13:10:00,30.83,30.89,30.81,30.89,114670.0,30.7036,30.7634,30.6837,30.7634,114670.0
2025-03-05 13:20:00,30.89,30.92,30.84,30.9,121180.0,30.7634,30.7933,30.7136,30.7734,121180.0
2025-03-05 13:30:00,30.9,30.92,30.8,30.85,175500.0,30.7734,30.7933,30.6738,30.7236,175500.0
2025-03-05 13:40:00,30.85,30.94,30.8,30.93,103145.0,30.7236,30.8132,30.6738,30.8032,103145.0
2025-03-05 13:50:00,30.94,30.97,30.93,30.96,163909.0,30.8132,30.8431,30.8032,30.8331,163909.0
2025-03-05 14:00:00,30.96,31.04,30.94,31.03,343443.0,30.8331,30.9128,30.8132,30.9028,343443.0
2025-03-05 14:10:00,31.03,31.03,30.95,30.96,218463.0,30.9028,30.9028,30.8232,30.8331,218463.0
2025-03-05 14:20:00,30.96,30.98,30.95,30.96,261230.0,30.8331,30.853,30.8232,30.8331,261230.0
2025-03-05 14:30:00,30.96,30.99,30.9,30.94,546862.0,30.8331,30.863,30.7734,30.8132,546862.0
2025-03-05 14:40:00,30.93,30.98,30.91,30.96,216713.0,30.8032,30.853,30.7833,30.8331,216713.0
2025-03-05 14:50:00,30.96,31.01,30.95,30.96,241681.0,30.8331,30.8829,30.8232,30.8331,241681.0
2025-03-05 15:00:00,30.97,31.03,30.97,31.01,246676.0,30.8431,30.9028,30.8431,30.8829,246676.0
2025-03-05 15:10:00,31.01,31.02,30.91,30.95,381988.0,30.8829,30.8929,30.7833,30.8232,381988.0
2025-03-05 15:20:00,30.95,31.01,30.9,30.99,459883.0,30.8232,30.8829,30.7734,30.863,459883.0
2025-03-05 15:30:00,30.98,30.98,30.92,30.96,443921.0,30.853,30.853,30.7933,30.8331,443921.0
2025-03-05 15:40:00,30.95,30.98,30.9,30.92,415073.0,30.8232,30.853,30.7734,30.7933,415073.0
2025-03-05 15:50:00,30.91,30.97,30.85,30.94,1512047.0,30.7833,30.8431,30.7236,30.8132,1512047.0
2025-03-06 09:30:00,30.95,31.08,30.88,30.99,473064.0,30.8232,30.9526,30.7534,30.863,473064.0
2025-03-06 09:40:00,31.0,31.03,30.8,30.83,154055.0,30.873,30.9028,30.6738,30.7036,154055.0
2025-03-06 09:50:00,30.82,30.92,30.59,30.63,493581.0,30.6937,30.7933,30.4646,30.5045,493581.0
2025-03-06 10:00:00,30.63,30.72,30.54,30.67,589193.0,30.5045,30.5941,30.4148,30.5443,589193.0
2025-03-06 10:10:00,30.67,30.74,30.66,30.68,204053.0,30.5443,30.614,30.5343,30.5543,204053.0
2025-03-06 10:20:00,30.68,30.77,30.67,30.75,506250.0,30.5543,30.6439,30.5443,30.624,506250.0
2025-03-06 10:30:00,30.75,30.86,30.74,30.86,772438.0,30.624,30.7335,30.614,30.7335,772438.0
2025-03-06 10:40:00,30.86,30.89,30.83,30.87,136734.0,30.7335,30.7634,30.7036,30.7435,136734.0
2025-03-06 10:50:00,30.87,30.87,30.74,30.85,232096.0,30.7435,30.7435,30.614,30.7236,232096.0
2025-03-06 11:00:00,30.85,30.87,30.82,30.86,156963.0,30.7236,30.7435,30.6937,30.7335,156963.0
2025-03-06 11:10:00,30.86,30.88,30.81,30.84,320028.0,30.7335,30.7534,30.6837,30.7136,320028.0
2025-03-06 11:20:00,30.84,30.9,30.79,30.87,1144927.0,30.7136,30.7734,30.6638,30.7435,1144927.0
2025-03-06 11:30:00,30.88,30.96,30.85,30.87,359617.0,30.7534,30.8331,30.7236,30.7435,359617.0
2025-03-06 11:40:00,30.87,30.88,30.77,30.77,190674.0,30.7435,30.7534,30.6439,30.6439,190674.0
2025-03-06 11:50:00,30.78,30.78,30.68,30.74,193314.0,30.6539,30.6539,30.5543,30.614,193314.0
2025-03-06 12:00:00,30.74,30.77,30.69,30.72,229757.0,30.614,30.6439,30.5642,30.5941,229757.0
2025-03-06 12:10:00,30.72,30.72,30.64,30.69,200186.0,30.5941,30.5941,30.5144,30.5642,200186.0
2025-03-06 12:20:00,30.69,30.74,30.61,30.67,910647.0,30.5642,30.614,30.4845,30.5443,910647.0
2025-03-06 12:30:00,30.67,30.68,30.62,30.66,160344.0,30.5443,30.5543,30.4945,30.5343,160344.0
2025-03-06 12:40:00,30.66,30.75,30.65,30.72,196161.0,30.5343,30.624,30.5244,30.5941,196161.0
2025-03-06 12:50:00,30.71,30.79,30.7,30.78,120404.0,30.5841,30.6638,30.5742,30.6539,120404.0
2025-03-06 13:00:00,30.79,30.79,30.68,30.72,501224.0,30.6638,30.6638,30.5543,30.5941,501224.0
2025-03-06 13:10:00,30.72,30.83,30.71,30.8,451272.0,30.5941,30.7036,30.5841,30.6738,451272.0
2025-03-06 13:20:00,30.8,30.84,30.74,30.75,186056.0,30.6738,30.7136,30.614,30.624,186056.0
2025-03-06 13:30:00,30.76,30.78,30.68,30.68,236648.0,30.6339,30.6539,30.5543,30.5543,236648.0
2025-03-06 13:40:00,30.69,30.74,30.66,30.67,213415.0,30.5642,30.614,30.5343,30.5443,213415.0
2025-03-06 13:50:00,30.67,30.69,30.6,30.64,520492.0,30.5443,30.5642,30.4746,30.5144,520492.0
2025-03-06 14:00:00,30.64,30.67,30.62,30.67,225626.0,30.5144,30.5443,30.4945,30.5443,225626.0
2025-03-06 14:10:00,30.67,30.7,30.64,30.66,336067.0,30.5443,30.5742,30.5144,30.5343,336067.0
2025-03-06 14:20:00,30.66,30.72,30.64,30.71,1485619.0,30.5343,30.5941,30.5144,30.5841,1485619.0
2025-03-06 14:30:00,30.71,30.84,30.7,30.84,207534.0,30.5841,30.7136,30.5742,30.7136,207534.0
2025-03-06 14:40:00,30.84,30.93,30.81,30.9,257730.0,30.7136,30.8032,30.6837,30.7734,257730.0
2025-03-06 14:50:00,30.91,30.97,30.8,30.8,296419.0,30.7833,30.8431,30.6738,30.6738,296419.0
2025-03-06 15:00:00,30.8,30.84,30.78,30.8,241956.0,30.6738,30.7136,30.6539,30.6738,241956.0
2025-03-06 15:10:00,30.8,30.86,30.78,30.83,517517.0,30.6738,30.7335,30.6539,30.7036,517517.0
2025-03-06 15:20:00,30.82,30.93,30.81,30.92,548943.0,30.6937,30.8032,30.6837,30.7933,548943.0
2025-03-06 15:30:00,30.92,31.0,30.91,30.91,560118.0,30.7933,30.873,30.7833,30.7833,560118.0
2025-03-06 15:40:00,30.91,30.97,30.9,30.96,481833.0,30.7833,30.8431,30.7734,30.8331,481833.0
2025-03-06 15:50:00,30.96,30.98,30.89,30.94,1899949.0,30.8331,30.853,30.7634,30.8132,1899949.0
2025-03-07 09:30:00,30.76,30.89,30.71,30.73,554928.0,30.6339,30.7634,30.5841,30.6041,554928.0
2025-03-07 09:40:00,30.73,30.91,30.7,30.89,499460.0,30.6041,30.7833,30.5742,30.7634,499460.0
2025-03-07 09:50:00,30.88,30.96,30.78,30.94,209462.0,30.7534,30.8331,30.6539,30.8132,209462.0
2025-03-07 10:00:00,30.94,31.12,30.89,31.03,1621680.0,30.8132,30.9925,30.7634,30.9028,1621680.0
2025-03-07 10:10:00,31.04,31.05,30.86,30.93,256880.0,30.9128,30.9227,30.7335,30.8032,256880.0
2025-03-07 10:20:00,30.94,31.04,30.93,31.03,852661.0,30.8132,30.9128,30.8032,30.9028,852661.0
2025-03-07 10:30:00,31.03,31.03,30.89,30.91,498167.0,30.9028,30.9028,30.7634,30.7833,498167.0
2025-03-07 10:40:00,30.91,31.07,30.87,31.0,287977.0,30.7833,30.9427,30.7435,30.873,287977.0
2025-03-07 10:50:00,31.0,31.02,30.92,30.99,143210.0,30.873,30.8929,30.7933,30.863,143210.0
2025-03-07 11:00:00,30.98,31.04,30.97,31.0,166544.0,30.853,30.9128,30.8431,30.873,166544.0
2025-03-07 11:10:00,30.99,31.06,30.95,31.06,347897.0,30.863,30.9327,30.8232,30.9327,347897.0
2025-03-07 11:20:00,31.05,31.08,30.99,31.03,301280.0,30.9227,30.9526,30.863,30.9028,301280.0
2025-03-07 11:30:00,31.03,31.12,31.03,31.12,274067.0,30.9028,30.9925,30.9028,30.9925,274067.0
2025-03-07 11:40:00,31.12,31.12,31.01,31.05,265613.0,30.9925,30.9925,30.8829,30.9227,265613.0
2025-03-07 11:50:00,31.06,31.12,31.05,31.12,200436.0,30.9327,30.9925,30.9227,30.9925,200436.0
2025-03-07 12:00:00,31.12,31.15,31.0,31.03,285740.0,30.9925,31.0223,30.873,30.9028,285740.0
2025-03-07 12:10:00,31.02,31.08,31.01,31.02,199868.0,30.8929,30.9526,30.8829,30.8929,199868.0
2025-03-07 12:20:00,31.01,31.13,31.0,31.13,167317.0,30.8829,31.0024,30.873,31.0024,167317.0
2025-03-07 12:30:00,31.13,31.2,31.11,31.15,195857.0,31.0024,31.0721,30.9825,31.0223,195857.0
2025-03-07 12:40:00,31.14,31.25,31.13,31.23,149558.0,31.0124,31.1219,31.0024,31.102,149558.0
2025-03-07 12:50:00,31.23,31.27,31.11,31.12,162005.0,31.102,31.1418,30.9825,30.9925,162005.0
2025-03-07 13:00:00,31.12,31.19,31.09,31.13,126704.0,30.9925,31.0622,30.9626,31.0024,126704.0
2025-03-07 13:10:00,31.13,31.15,31.09,31.14,115797.0,31.0024,31.0223,30.9626,31.0124,115797.0
2025-03-07 13:20:00,31.14,31.17,31.09,31.15,187730.0,31.0124,31.0423,30.9626,31.0223,187730.0
2025-03-07 13:30:00,31.15,31.26,31.07,31.26,348639.0,31.0223,31.1319,30.9427,31.1319,348639.0
2025-03-07 13:40:00,31.26,31.27,31.17,31.17,350154.0,31.1319,31.1418,31.0423,31.0423,350154.0
2025-03-07 13:50:00,31.18,31.22,31.14,31.19,124162.0,31.0522,31.092,31.0124,31.0622,124162.0
2025-03-07 14:00:00,31.19,31.25,31.18,31.19,273730.0,31.0622,31.1219,31.0522,31.0622,273730.0
2025-03-07 14:10:00,31.2,31.21,31.14,31.21,156137.0,31.0721,31.0821,31.0124,31.0821,156137.0
2025-03-07 14:20:00,31.21,31.27,31.19,31.24,249243.0,31.0821,31.1418,31.0622,31.112,249243.0
2025-03-07 14:30:00,31.25,31.38,31.24,31.38,240331.0,31.1219,31.2514,31.112,31.2514,240331.0
2025-03-07 14:40:00,31.38,31.4,31.31,31.31,269781.0,31.2514,31.2713,31.1817,31.1817,269781.0
2025-03-07 14:50:00,31.31,31.35,31.28,31.32,172297.0,31.1817,31.2215,31.1518,31.1916,172297.0
2025-03-07 15:00:00,31.32,31.39,31.29,31.38,313503.0,31.1916,31.2614,31.1618,31.2514,313503.0
2025-03-07 15:10:00,31.38,31.39,31.28,31.34,451521.0,31.2514,31.2614,31.1518,31.2116,451521.0
2025-03-07 15:20:00,31.33,31.33,31.27,31.31,236371.0,31.2016,31.2016,31.1418,31.1817,236371.0
2025-03-07 15:30:00,31.3,31.32,31.23,31.26,355842.0,31.1717,31.1916,31.102,31.1319,355842.0
2025-03-07 15:40:00,31.26,31.34,31.23,31.32,591124.0,31.1319,31.2116,31.102,31.1916,591124.0
2025-03-07 15:50:00,31.31,31.32,31.19,31.25,1704664.0,31.1817,31.1916,31.0622,31.1219,1704664.0
2025-03-10 09:30:00,31.26,31.42,31.05,31.37,395451.0,31.1319,31.2912,30.9227,31.2414,395451.0
2025-03-10 09:40:00,31.36,31.37,31.26,31.28,292696.0,31.2315,31.2414,31.1319,31.1518,292696.0
2025-03-10 09:50:00,31.28,31.31,31.22,31.29,392629.0,31.1518,31.1817,31.092,31.1618,392629.0
2025-03-10 10:00:00,31.29,31.36,31.25,31.32,351959.0,31.1618,31.2315,31.1219,31.1916,351959.0
2025-03-10 10:10:00,31.32,31.45,31.25,31.26,743450.0,31.1916,31.3211,31.1219,31.1319,743450.0
2025-03-10 10:20:00,31.27,31.53,31.25,31.43,1615487.0,31.1418,31.4008,31.1219,31.3012,1615487.0
2025-03-10 10:30:00,31.43,31.46,31.28,31.31,277241.0,31.3012,31.3311,31.1518,31.1817,277241.0
2025-03-10 10:40:00,31.31,31.35,31.28,31.32,216868.0,31.1817,31.2215,31.1518,31.1916,216868.0
2025-03-10 10:50:00,31.32,31.45,31.29,31.41,231755.0,31.1916,31.3211,31.1618,31.2813,231755.0
2025-03-10 11:00:00,31.42,31.53,31.4,31.5,383752.0,31.2912,31.4008,31.2713,31.3709,383752.0
2025-03-10 11:10:00,31.5,31.5,31.38,31.4,924068.0,31.3709,31.3709,31.2514,31.2713,924068.0
2025-03-10 11:20:00,31.39,31.4,31.34,31.39,329584.0,31.2614,31.2713,31.2116,31.2614,329584.0
2025-03-10 11:30:00,31.4,31.43,31.32,31.33,231272.0,31.2713,31.3012,31.1916,31.2016,231272.0
2025-03-10 11:40:00,31.33,31.33,31.17,31.19,222023.0,31.2016,31.2016,31.0423,31.0622,222023.0
2025-03-10 11:50:00,31.19,31.2,31.1,31.12,166160.0,31.0622,31.0721,30.9725,30.9925,166160.0
2025-03-10 12:00:00,31.12,31.16,31.08,31.1,144996.0,30.9925,31.0323,30.9526,30.9725,144996.0
2025-03-10 12:10:00,31.1,31.12,31.05,31.05,106627.0,30.9725,30.9925,30.9227,30.9227,106627.0
2025-03-10 12:20:00,31.05,31.13,31.02,31.09,163895.0,30.9227,31.0024,30.8929,30.9626,163895.0
2025-03-10 12:30:00,31.09,31.12,31.03,31.04,102178.0,30.9626,30.9925,30.9028,30.9128,102178.0
2025-03-10 12:40:00,31.04,31.08,31.04,31.05,98357.0,30.9128,30.9526,30.9128,30.9227,98357.0
2025-03-10 12:50:00,31.05,31.08,31.03,31.05,149892.0,30.9227,30.9526,30.9028,30.9227,149892.0
2025-03-10 13:00:00,31.05,31.07,30.98,31.01,142792.0,30.9227,30.9427,30.853,30.8829,142792.0
2025-03-10 13:10:00,31.01,31.07,30.99,31.03,201723.0,30.8829,30.9427,30.863,30.9028,201723.0
2025-03-10 13:20:00,31.03,31.09,31.03,31.05,162897.0,30.9028,30.9626,30.9028,30.9227,162897.0
2025-03-10 13:30:00,31.05,31.05,31.0,31.04,175586.0,30.9227,30.9227,30.873,30.9128,175586.0
2025-03-10 13:40:00,31.04,31.05,30.97,30.97,159612.0,30.9128,30.9227,30.8431,30.8431,159612.0
2025-03-10 13:50:00,30.98,30.99,30.91,30.94,156522.0,30.853,30.863,30.7833,30.8132,156522.0
2025-03-10 14:00:00,30.94,30.96,30.85,30.87,206365.0,30.8132,30.8331,30.7236,30.7435,206365.0
2025-03-10 14:10:00,30.87,30.94,30.81,30.81,324165.0,30.7435,30.8132,30.6837,30.6837,324165.0
2025-03-10 14:20:00,30.81,30.85,30.76,30.77,170610.0,30.6837,30.7236,30.6339,30.6439,170610.0
2025-03-10 14:30:00,30.78,30.8,30.73,30.75,141865.0,30.6539,30.6738,30.6041,30.624,141865.0
2025-03-10 14:40:00,30.75,30.76,30.71,30.73,155269.0,30.624,30.6339,30.5841,30.6041,155269.0
2025-03-10 14:50:00,30.72,30.75,30.68,30.71,172322.0,30.5941,30.624,30.5543,30.5841,172322.0
2025-03-10 15:00:00,30.71,30.74,30.6,30.64,285053.0,30.5841,30.614,30.4746,30.5144,285053.0
2025-03-10 15:10:00,30.63,30.75,30.59,30.68,460846.0,30.5045,30.624,30.4646,30.5543,460846.0
2025-03-10 15:20:00,30.69,30.74,30.65,30.66,589220.0,30.5642,30.614,30.5244,30.5343,589220.0
2025-03-10 15:30:00,30.66,30.7,30.6,30.61,779201.0,30.5343,30.5742,30.4746,30.4845,779201.0
2025-03-10 15:40:00,30.61,30.66,30.56,30.62,833868.0,30.4845,30.5343,30.4348,30.4945,833868.0
2025-03-10 15:50:00,30.62,30.69,30.58,30.67,1655693.0,30.4945,30.5642,30.4547,30.5443,1655693.0
2025-03-11 09:30:00,30.71,30.71,30.16,30.36,568852.0,30.5841,30.5841,30.0364,30.2356,568852.0
2025-03-11 09:40:00,30.37,30.41,30.26,30.32,208993.0,30.2455,30.2854,30.136,30.1957,208993.0
2025-03-11 09:50:00,30.32,30.36,30.22,30.27,167434.0,30.1957,30.2356,30.0961,30.1459,167434.0
2025-03-11 10:00:00,30.26,30.39,30.13,30.25,433433.0,30.136,30.2655,30.0065,30.126,433433.0
2025-03-11 10:10:00,30.25,30.34,30.21,30.29,239715.0,30.126,30.2157,30.0862,30.1659,239715.0
2025-03-11 10:20:00,30.29,30.29,30.18,30.2,210735.0,30.1659,30.1659,30.0563,30.0762,210735.0
2025-03-11 10:30:00,30.19,30.23,30.11,30.15,203023.0,30.0663,30.1061,29.9866,30.0264,203023.0
2025-03-11 10:40:00,30.15,30.17,30.08,30.1,150393.0,30.0264,30.0464,29.9567,29.9766,150393.0
2025-03-11 10:50:00,30.1,30.12,29.95,29.96,202216.0,29.9766,29.9966,29.8273,29.8372,202216.0
2025-03-11 11:00:00,29.96,29.99,29.86,29.98,316048.0,29.8372,29.8671,29.7376,29.8571,316048.0
2025-03-11 11:10:00,29.98,30.1,29.95,30.08,304268.0,29.8571,29.9766,29.8273,29.9567,304268.0
2025-03-11 11:20:00,30.07,30.11,29.96,29.96,210933.0,29.9468,29.9866,29.8372,29.8372,210933.0
2025-03-11 11:30:00,29.96,30.01,29.92,29.99,150531.0,29.8372,29.887,29.7974,29.8671,150531.0
2025-03-11 11:40:00,29.99,30.06,29.98,30.04,158775.0,29.8671,29.9368,29.8571,29.9169,158775.0
2025-03-11 11:50:00,30.04,30.07,29.98,30.0,130310.0,29.9169,29.9468,29.8571,29.877,130310.0
2025-03-11 12:00:00,30.0,30.0,29.88,29.91,129032.0,29.877,29.877,29.7575,29.7874,129032.0
2025-03-11 12:10:00,29.91,29.92,29.81,29.88,151506.0,29.7874,29.7974,29.6878,29.7575,151506.0
2025-03-11 12:20:00,29.88,29.91,29.86,29.89,131431.0,29.7575,29.7874,29.7376,29.7675,131431.0
2025-03-11 12:30:00,29.9,29.92,29.85,29.86,208525.0,29.7775,29.7974,29.7277,29.7376,208525.0
2025-03-11 12:40:00,29.86,29.91,29.82,29.88,118133.0,29.7376,29.7874,29.6978,29.7575,118133.0
2025-03-11 12:50:00,29.87,29.88,29.78,29.83,133283.0,29.7476,29.7575,29.658,29.7077,133283.0
2025-03-11 13:00:00,29.82,29.83,29.75,29.76,139417.0,29.6978,29.7077,29.6281,29.638,139417.0
2025-03-11 13:10:00,29.76,29.81,29.75,29.78,176338.0,29.638,29.6878,29.6281,29.658,176338.0
2025-03-11 13:20:00,29.78,29.8,29.72,29.74,110352.0,29.658,29.6779,29.5982,29.6181,110352.0
2025-03-11 13:30:00,29.74,29.78,29.69,29.71,162979.0,29.6181,29.658,29.5683,29.5882,162979.0
2025-03-11 13:40:00,29.72,29.75,29.68,29.72,266685.0,29.5982,29.6281,29.5584,29.5982,266685.0
2025-03-11 13:50:00,29.71,29.74,29.63,29.71,209608.0,29.5882,29.6181,29.5086,29.5882,209608.0
2025-03-11 14:00:00,29.71,29.81,29.7,29.77,202114.0,29.5882,29.6878,29.5783,29.648,202114.0
2025-03-11 14:10:00,29.77,29.87,29.76,29.86,149334.0,29.648,29.7476,29.638,29.7376,149334.0
2025-03-11 14:20:00,29.86,29.95,29.85,29.89,228395.0,29.7376,29.8273,29.7277,29.7675,228395.0
2025-03-11 14:30:00,29.89,29.89,29.76,29.83,248382.0,29.7675,29.7675,29.638,29.7077,248382.0
2025-03-11 14:40:00,29.84,29.93,29.81,29.88,235157.0,29.7177,29.8073,29.6878,29.7575,235157.0
2025-03-11 14:50:00,29.89,29.94,29.86,29.89,356871.0,29.7675,29.8173,29.7376,29.7675,356871.0
2025-03-11 15:00:00,29.89,29.92,29.78,29.8,300027.0,29.7675,29.7974,29.658,29.6779,300027.0
2025-03-11 15:10:00,29.8,29.82,29.71,29.73,293817.0,29.6779,29.6978,29.5882,29.6082,293817.0
2025-03-11 15:20:00,29.73,29.76,29.68,29.73,327964.0,29.6082,29.638,29.5584,29.6082,327964.0
2025-03-11 15:30:00,29.73,29.81,29.7,29.76,471488.0,29.6082,29.6878,29.5783,29.638,471488.0
2025-03-11 15:40:00,29.76,29.76,29.7,29.73,480824.0,29.638,29.638,29.5783,29.6082,480824.0
2025-03-11 15:50:00,29.73,29.73,29.5,29.52,1297360.0,29.6082,29.6082,29.3791,29.399,1297360.0
2025-03-12 09:30:00,29.5,29.59,29.33,29.42,686171.0,29.3791,29.4687,29.2098,29.2994,686171.0
2025-03-12 09:40:00,29.42,29.46,29.28,29.36,328951.0,29.2994,29.3393,29.16,29.2397,328951.0
2025-03-12 09:50:00,29.35,29.49,29.31,29.43,278486.0,29.2297,29.3691,29.1899,29.3094,278486.0
2025-03-12 10:00:00,29.43,29.46,29.35,29.41,323674.0,29.3094,29.3393,29.2297,29.2895,323674.0
2025-03-12 10:10:00,29.41,29.57,29.4,29.55,268679.0,29.2895,29.4488,29.2795,29.4289,268679.0
2025-03-12 10:20:00,29.55,29.56,29.5,29.52,279644.0,29.4289,29.4389,29.3791,29.399,279644.0
2025-03-12 10:30:00,29.52,29.52,29.37,29.39,299090.0,29.399,29.399,29.2496,29.2695,299090.0
2025-03-12 10:40:00,29.39,29.41,29.34,29.38,243793.0,29.2695,29.2895,29.2198,29.2596,243793.0
2025-03-12 10:50:00,29.38,29.47,29.37,29.44,151416.0,29.2596,29.3492,29.2496,29.3193,151416.0
2025-03-12 11:00:00,29.44,29.51,29.42,29.5,156210.0,29.3193,29.3891,29.2994,29.3791,156210.0
2025-03-12 11:10:00,29.49,29.53,29.44,29.5,170387.0,29.3691,29.409,29.3193,29.3791,170387.0
2025-03-12 11:20:00,29.5,29.56,29.47,29.54,122095.0,29.3791,29.4389,29.3492,29.4189,122095.0
2025-03-12 11:30:00,29.54,29.56,29.51,29.56,126619.0,29.4189,29.4389,29.3891,29.4389,126619.0
2025-03-12 11:40:00,29.55,29.57,29.48,29.53,252985.0,29.4289,29.4488,29.3592,29.409,252985.0
2025-03-12 11:50:00,29.53,29.56,29.46,29.54,153625.0,29.409,29.4389,29.3393,29.4189,153625.0
2025-03-12 12:00:00,29.54,29.55,29.49,29.51,102288.0,29.4189,29.4289,29.3691,29.3891,102288.0
2025-03-12 12:10:00,29.5,29.53,29.47,29.52,216581.0,29.3791,29.409,29.3492,29.399,216581.0
2025-03-12 12:20:00,29.52,29.58,29.52,29.57,139942.0,29.399,29.4588,29.399,29.4488,139942.0
2025-03-12 12:30:00,29.57,29.62,29.55,29.55,116690.0,29.4488,29.4986,29.4289,29.4289,116690.0
2025-03-12 12:40:00,29.55,29.6,29.52,29.6,134181.0,29.4289,29.4787,29.399,29.4787,134181.0
2025-03-12 12:50:00,29.6,29.64,29.48,29.48,211102.0,29.4787,29.5185,29.3592,29.3592,211102.0
2025-03-12 13:00:00,29.49,29.51,29.47,29.51,122888.0,29.3691,29.3891,29.3492,29.3891,122888.0
2025-03-12 13:10:00,29.51,29.54,29.46,29.54,150049.0,29.3891,29.4189,29.3393,29.4189,150049.0
2025-03-12 13:20:00,29.54,29.61,29.53,29.61,134453.0,29.4189,29.4886,29.409,29.4886,134453.0
2025-03-12 13:30:00,29.61,29.66,29.6,29.64,185901.0,29.4886,29.5384,29.4787,29.5185,185901.0
2025-03-12 13:40:00,29.64,29.69,29.63,29.65,118696.0,29.5185,29.5683,29.5086,29.5285,118696.0
2025-03-12 13:50:00,29.65,29.67,29.54,29.55,145310.0,29.5285,29.5484,29.4189,29.4289,145310.0
2025-03-12 14:00:00,29.55,29.62,29.53,29.59,123955.0,29.4289,29.4986,29.409,29.4687,123955.0
2025-03-12 14:10:00,29.59,29.63,29.59,29.62,145875.0,29.4687,29.5086,29.4687,29.4986,145875.0
2025-03-12 14:20:00,29.62,29.67,29.61,29.66,159518.0,29.4986,29.5484,29.4886,29.5384,159518.0
2025-03-12 14:30:00,29.66,29.71,29.65,29.7,262468.0,29.5384,29.5882,29.5285,29.5783,262468.0
2025-03-12 14:40:00,29.7,29.74,29.69,29.71,172740.0,29.5783,29.6181,29.5683,29.5882,172740.0
2025-03-12 14:50:00,29.71,29.74,29.66,29.71,219128.0,29.5882,29.6181,29.5384,29.5882,219128.0
2025-03-12 15:00:00,29.71,29.72,29.64,29.71,187922.0,29.5882,29.5982,29.5185,29.5882,187922.0
2025-03-12 15:10:00,29.71,29.71,29.65,29.7,204828.0,29.5882,29.5882,29.5285,29.5783,204828.0
2025-03-12 15:20:00,29.7,29.7,29.64,29.66,246860.0,29.5783,29.5783,29.5185,29.5384,246860.0
2025-03-12 15:30:00,29.67,29.68,29.57,29.66,414734.0,29.5484,29.5584,29.4488,29.5384,414734.0
2025-03-12 15:40:00,29.66,29.68,29.62,29.67,403631.0,29.5384,29.5584,29.4986,29.5484,403631.0
2025-03-12 15:50:00,29.66,29.66,29.54,29.55,1561171.0,29.5384,29.5384,29.4189,29.4289,1561171.0
2025-03-13 09:30:00,29.6,29.64,29.45,29.64,355358.0,29.4787,29.5185,29.3293,29.5185,355358.0
2025-03-13 09:40:00,29.64,29.74,29.59,29.6,262976.0,29.5185,29.6181,29.4687,29.4787,262976.0
2025-03-13 09:50:00,29.6,29.64,29.56,29.62,187004.0,29.4787,29.5185,29.4389,29.4986,187004.0
2025-03-13 10:00:00,29.62,29.64,29.51,29.54,436071.0,29.4986,29.5185,29.3891,29.4189,436071.0
2025-03-13 10:10:00,29.54,29.63,29.52,29.6,202889.0,29.4189,29.5086,29.399,29.4787,202889.0
2025-03-13 10:20:00,29.6,29.61,29.55,29.55,174305.0,29.4787,29.4886,29.4289,29.4289,174305.0
2025-03-13 10:30:00,29.56,29.66,29.52,29.54,287728.0,29.4389,29.5384,29.399,29.4189,287728.0
2025-03-13 10:40:00,29.55,29.6,29.51,29.53,134944.0,29.4289,29.4787,29.3891,29.409,134944.0
2025-03-13 10:50:00,29.53,29.54,29.43,29.44,279584.0,29.409,29.4189,29.3094,29.3193,279584.0
2025-03-13 11:00:00,29.45,29.47,29.43,29.46,232753.0,29.3293,29.3492,29.3094,29.3393,232753.0
2025-03-13 11:10:00,29.46,29.48,29.45,29.46,261067.0,29.3393,29.3592,29.3293,29.3393,261067.0
2025-03-13 11:20:00,29.46,29.47,29.41,29.43,134542.0,29.3393,29.3492,29.2895,29.3094,134542.0
2025-03-13 11:30:00,29.43,29.44,29.35,29.36,224047.0,29.3094,29.3193,29.2297,29.2397,224047.0
2025-03-13 11:40:00,29.36,29.44,29.27,29.31,328299.0,29.2397,29.3193,29.15,29.1899,328299.0
2025-03-13 11:50:00,29.32,29.32,29.23,29.26,153188.0,29.1998,29.1998,29.1102,29.1401,153188.0
2025-03-13 12:00:00,29.25,29.3,29.25,29.29,156372.0,29.1301,29.1799,29.1301,29.17,156372.0
2025-03-13 12:10:00,29.29,29.33,29.22,29.29,144350.0,29.17,29.2098,29.1002,29.17,144350.0
2025-03-13 12:20:00,29.29,29.3,29.24,29.26,117482.0,29.17,29.1799,29.1202,29.1401,117482.0
2025-03-13 12:30:00,29.26,29.3,29.23,29.3,191354.0,29.1401,29.1799,29.1102,29.1799,191354.0
2025-03-13 12:40:00,29.3,29.31,29.17,29.21,202097.0,29.1799,29.1899,29.0505,29.0903,202097.0
2025-03-13 12:50:00,29.22,29.27,29.21,29.27,185745.0,29.1002,29.15,29.0903,29.15,185745.0
2025-03-13 13:00:00,29.27,29.3,29.22,29.24,212460.0,29.15,29.1799,29.1002,29.1202,212460.0
2025-03-13 13:10:00,29.24,29.24,29.14,29.16,214761.0,29.1202,29.1202,29.0206,29.0405,214761.0
2025-03-13 13:20:00,29.16,29.16,29.07,29.11,363897.0,29.0405,29.0405,28.9509,28.9907,363897.0
2025-03-13 13:30:00,29.1,29.1,29.02,29.03,547764.0,28.9807,28.9807,28.9011,28.911,547764.0
2025-03-13 13:40:00,29.03,29.07,29.0,29.01,232897.0,28.911,28.9509,28.8811,28.8911,232897.0
2025-03-13 13:50:00,29.01,29.04,28.98,29.0,378850.0,28.8911,28.921,28.8612,28.8811,378850.0
2025-03-13 14:00:00,29.0,29.1,28.99,29.08,170911.0,28.8811,28.9807,28.8712,28.9608,170911.0
2025-03-13 14:10:00,29.08,29.17,29.07,29.08,339625.0,28.9608,29.0505,28.9509,28.9608,339625.0
2025-03-13 14:20:00,29.08,29.13,29.07,29.1,238113.0,28.9608,29.0106,28.9509,28.9807,238113.0
2025-03-13 14:30:00,29.1,29.15,29.09,29.11,200441.0,28.9807,29.0305,28.9708,28.9907,200441.0
2025-03-13 14:40:00,29.11,29.17,29.08,29.17,317337.0,28.9907,29.0505,28.9608,29.0505,317337.0
2025-03-13 14:50:00,29.17,29.19,29.12,29.17,220920.0,29.0505,29.0704,29.0007,29.0505,220920.0
2025-03-13 15:00:00,29.17,29.19,29.08,29.13,978052.0,29.0505,29.0704,28.9608,29.0106,978052.0
2025-03-13 15:10:00,29.13,29.19,29.11,29.15,267031.0,29.0106,29.0704,28.9907,29.0305,267031.0
2025-03-13 15:20:00,29.15,29.17,29.08,29.11,297771.0,29.0305,29.0505,28.9608,28.9907,297771.0
2025-03-13 15:30:00,29.11,29.15,29.06,29.07,513665.0,28.9907,29.0305,28.9409,28.9509,513665.0
2025-03-13 15:40:00,29.07,29.11,29.06,29.1,400363.0,28.9509,28.9907,28.9409,28.9807,400363.0
2025-03-13 15:50:00,29.09,29.14,29.07,29.14,1390814.0,28.9708,29.0206,28.9509,29.0206,1390814.0
2025-03-14 09:30:00,29.35,29.41,29.22,29.34,304521.0,29.2297,29.2895,29.1002,29.2198,304521.0
2025-03-14 09:40:00,29.34,29.64,29.33,29.64,458286.0,29.2198,29.5185,29.2098,29.5185,458286.0
2025-03-14 09:50:00,29.64,29.7,29.59,29.69,408640.0,29.5185,29.5783,29.4687,29.5683,408640.0
2025-03-14 10:00:00,29.68,29.77,29.51,29.64,483782.0,29.5584,29.648,29.3891,29.5185,483782.0
2025-03-14 10:10:00,29.64,29.7,29.61,29.67,521635.0,29.5185,29.5783,29.4886,29.5484,521635.0
2025-03-14 10:20:00,29.67,29.72,29.64,29.69,247739.0,29.5484,29.5982,29.5185,29.5683,247739.0
2025-03-14 10:30:00,29.69,29.74,29.64,29.67,402345.0,29.5683,29.6181,29.5185,29.5484,402345.0
2025-03-14 10:40:00,29.67,29.68,29.61,29.64,193598.0,29.5484,29.5584,29.4886,29.5185,193598.0
2025-03-14 10:50:00,29.64,29.76,29.63,29.75,210980.0,29.5185,29.638,29.5086,29.6281,210980.0
2025-03-14 11:00:00,29.75,29.8,29.72,29.73,246331.0,29.6281,29.6779,29.5982,29.6082,246331.0
2025-03-14 11:10:00,29.73,29.87,29.72,29.85,896631.0,29.6082,29.7476,29.5982,29.7277,896631.0
2025-03-14 11:20:00,29.86,29.93,29.85,29.89,319586.0,29.7376,29.8073,29.7277,29.7675,319586.0
2025-03-14 11:30:00,29.89,29.94,29.84,29.85,290110.0,29.7675,29.8173,29.7177,29.7277,290110.0
2025-03-14 11:40:00,29.85,29.85,29.76,29.84,279381.0,29.7277,29.7277,29.638,29.7177,279381.0
2025-03-14 11:50:00,29.84,29.89,29.81,29.88,117927.0,29.7177,29.7675,29.6878,29.7575,117927.0
2025-03-14 12:00:00,29.88,29.89,29.82,29.83,110161.0,29.7575,29.7675,29.6978,29.7077,110161.0
2025-03-14 12:10:00,29.83,29.86,29.79,29.8,123720.0,29.7077,29.7376,29.6679,29.6779,123720.0
2025-03-14 12:20:00,29.8,29.83,29.72,29.74,150969.0,29.6779,29.7077,29.5982,29.6181,150969.0
2025-03-14 12:30:00,29.73,29.76,29.69,29.7,234591.0,29.6082,29.638,29.5683,29.5783,234591.0
2025-03-14 12:40:00,29.7,29.76,29.68,29.75,121504.0,29.5783,29.638,29.5584,29.6281,121504.0
2025-03-14 12:50:00,29.75,29.89,29.74,29.88,363912.0,29.6281,29.7675,29.6181,29.7575,363912.0
2025-03-14 13:00:00,29.87,29.89,29.81,29.81,161035.0,29.7476,29.7675,29.6878,29.6878,161035.0
2025-03-14 13:10:00,29.82,29.83,29.76,29.8,152148.0,29.6978,29.7077,29.638,29.6779,152148.0
2025-03-14 13:20:00,29.8,29.85,29.8,29.83,128615.0,29.6779,29.7277,29.6779,29.7077,128615.0
2025-03-14 13:30:00,29.83,29.88,29.82,29.88,115194.0,29.7077,29.7575,29.6978,29.7575,115194.0
2025-03-14 13:40:00,29.88,29.88,29.79,29.82,283625.0,29.7575,29.7575,29.6679,29.6978,283625.0
2025-03-14 13:50:00,29.82,29.89,29.81,29.88,222519.0,29.6978,29.7675,29.6878,29.7575,222519.0
2025-03-14 14:00:00,29.88,29.94,29.87,29.91,148420.0,29.7575,29.8173,29.7476,29.7874,148420.0
2025-03-14 14:10:00,29.92,29.92,29.86,29.89,108216.0,29.7974,29.7974,29.7376,29.7675,108216.0
2025-03-14 14:20:00,29.88,29.9,29.85,29.88,212393.0,29.7575,29.7775,29.7277,29.7575,212393.0
2025-03-14 14:30:00,29.89,29.95,29.88,29.95,190337.0,29.7675,29.8273,29.7575,29.8273,190337.0
2025-03-14 14:40:00,29.95,29.99,29.92,29.96,195304.0,29.8273,29.8671,29.7974,29.8372,195304.0
2025-03-14 14:50:00,29.96,29.97,29.89,29.91,186225.0,29.8372,29.8472,29.7675,29.7874,186225.0
2025-03-14 15:00:00,29.91,29.96,29.89,29.93,274844.0,29.7874,29.8372,29.7675,29.8073,274844.0
2025-03-14 15:10:00,29.93,30.0,29.92,29.98,280440.0,29.8073,29.877,29.7974,29.8571,280440.0
2025-03-14 15:20:00,29.97,29.99,29.95,29.99,391980.0,29.8472,29.8671,29.8273,29.8671,391980.0
2025-03-14 15:30:00,29.99,30.01,29.95,29.99,439888.0,29.8671,29.887,29.8273,29.8671,439888.0
2025-03-14 15:40:00,29.99,30.01,29.95,30.0,598159.0,29.8671,29.887,29.8273,29.877,598159.0
2025-03-14 15:50:00,30.0,30.05,29.95,30.0,1718928.0,29.877,29.9268,29.8273,29.877,1718928.0
2025-03-17 09:30:00,29.95,30.18,29.92,30.09,308805.0,29.8273,30.0563,29.7974,29.9667,308805.0
2025-03-17 09:40:00,30.09,30.24,30.05,30.2,127321.0,29.9667,30.1161,29.9268,30.0762,127321.0
2025-03-17 09:50:00,30.2,30.22,30.08,30.11,94308.0,30.0762,30.0961,29.9567,29.9866,94308.0
2025-03-17 10:00:00,30.1,30.12,29.98,30.02,156291.0,29.9766,29.9966,29.8571,29.897,156291.0
2025-03-17 10:10:00,30.02,30.1,30.0,30.06,142953.0,29.897,29.9766,29.877,29.9368,142953.0
2025-03-17 10:20:00,30.06,30.14,30.05,30.11,109712.0,29.9368,30.0165,29.9268,29.9866,109712.0
2025-03-17 10:30:00,30.11,30.16,30.1,30.13,124434.0,29.9866,30.0364,29.9766,30.0065,124434.0
2025-03-17 10:40:00,30.11,30.19,30.11,30.12,69663.0,29.9866,30.0663,29.9866,29.9966,69663.0
2025-03-17 10:50:00,30.12,30.15,30.04,30.07,137695.0,29.9966,30.0264,29.9169,29.9468,137695.0
2025-03-17 11:00:00,30.08,30.12,30.07,30.1,110210.0,29.9567,29.9966,29.9468,29.9766,110210.0
2025-03-17 11:10:00,30.1,30.15,30.09,30.15,94726.0,29.9766,30.0264,29.9667,30.0264,94726.0
2025-03-17 11:20:00,30.15,30.17,30.12,30.14,72227.0,30.0264,30.0464,29.9966,30.0165,72227.0
2025-03-17 11:30:00,30.15,30.16,30.09,30.11,142517.0,30.0264,30.0364,29.9667,29.9866,142517.0
2025-03-17 11:40:00,30.1,30.18,30.1,30.16,93043.0,29.9766,30.0563,29.9766,30.0364,93043.0
2025-03-17 11:50:00,30.16,30.21,30.15,30.17,64510.0,30.0364,30.0862,30.0264,30.0464,64510.0
2025-03-17 12:00:00,30.18,30.24,30.15,30.24,56263.0,30.0563,30.1161,30.0264,30.1161,56263.0
2025-03-17 12:10:00,30.24,30.25,30.18,30.21,70371.0,30.1161,30.126,30.0563,30.0862,70371.0
2025-03-17 12:20:00,30.21,30.22,30.18,30.19,81787.0,30.0862,30.0961,30.0563,30.0663,81787.0
2025-03-17 12:30:00,30.19,30.19,30.15,30.16,60258.0,30.0663,30.0663,30.0264,30.0364,60258.0
2025-03-17 12:40:00,30.16,30.2,30.15,30.2,108100.0,30.0364,30.0762,30.0264,30.0762,108100.0
2025-03-17 12:50:00,30.2,30.24,30.2,30.22,74932.0,30.0762,30.1161,30.0762,30.0961,74932.0
2025-03-17 13:00:00,30.21,30.26,30.18,30.26,99158.0,30.0862,30.136,30.0563,30.136,99158.0
2025-03-17 13:10:00,30.26,30.27,30.23,30.24,80051.0,30.136,30.1459,30.1061,30.1161,80051.0
2025-03-17 13:20:00,30.24,30.26,30.2,30.2,98764.0,30.1161,30.136,30.0762,30.0762,98764.0
2025-03-17 13:30:00,30.21,30.27,30.2,30.26,100285.0,30.0862,30.1459,30.0762,30.136,100285.0
2025-03-17 13:40:00,30.26,30.26,30.23,30.25,54602.0,30.136,30.136,30.1061,30.126,54602.0
2025-03-17 13:50:00,30.26,30.3,30.26,30.29,57349.0,30.136,30.1758,30.136,30.1659,57349.0
2025-03-17 14:00:00,30.29,30.35,30.28,30.34,104536.0,30.1659,30.2256,30.1559,30.2157,104536.0
2025-03-17 14:10:00,30.34,30.36,30.32,30.35,88285.0,30.2157,30.2356,30.1957,30.2256,88285.0
2025-03-17 14:20:00,30.35,30.35,30.32,30.33,90707.0,30.2256,30.2256,30.1957,30.2057,90707.0
2025-03-17 14:30:00,30.33,30.37,30.32,30.37,81607.0,30.2057,30.2455,30.1957,30.2455,81607.0
2025-03-17 14:40:00,30.37,30.39,30.34,30.39,117053.0,30.2455,30.2655,30.2157,30.2655,117053.0
2025-03-17 14:50:00,30.38,30.4,30.35,30.35,106270.0,30.2555,30.2754,30.2256,30.2256,106270.0
2025-03-17 15:00:00,30.36,30.37,30.34,30.35,131292.0,30.2356,30.2455,30.2157,30.2256,131292.0
2025-03-17 15:10:00,30.35,30.36,30.31,30.33,277102.0,30.2256,30.2356,30.1858,30.2057,277102.0
2025-03-17 15:20:00,30.33,30.4,30.32,30.39,193388.0,30.2057,30.2754,30.1957,30.2655,193388.0
2025-03-17 15:30:00,30.4,30.4,30.35,30.36,200554.0,30.2754,30.2754,30.2256,30.2356,200554.0
2025-03-17 15:40:00,30.37,30.39,30.35,30.37,190313.0,30.2455,30.2655,30.2256,30.2455,190313.0
2025-03-17 15:50:00,30.38,30.38,30.32,30.34,1291220.0,30.2555,30.2555,30.1957,30.2157,1291220.0
2025-03-18 09:30:00,30.36,30.5,30.28,30.38,953860.0,30.2356,30.375,30.1559,30.2555,953860.0
2025-03-18 09:40:00,30.38,30.41,30.28,30.3,252377.0,30.2555,30.2854,30.1559,30.1758,252377.0
2025-03-18 09:50:00,30.3,30.31,30.23,30.23,153886.0,30.1758,30.1858,30.1061,30.1061,153886.0
2025-03-18 10:00:00,30.24,30.34,30.23,30.28,157671.0,30.1161,30.2157,30.1061,30.1559,157671.0
2025-03-18 10:10:00,30.28,30.37,30.25,30.3,214765.0,30.1559,30.2455,30.126,30.1758,214765.0
2025-03-18 10:20:00,30.3,30.34,30.29,30.31,116214.0,30.1758,30.2157,30.1659,30.1858,116214.0
2025-03-18 10:30:00,30.32,30.33,30.29,30.3,99204.0,30.1957,30.2057,30.1659,30.1758,99204.0
2025-03-18 10:40:00,30.3,30.34,30.29,30.31,201007.0,30.1758,30.2157,30.1659,30.1858,201007.0
2025-03-18 10:50:00,30.32,30.32,30.22,30.23,161049.0,30.1957,30.1957,30.0961,30.1061,161049.0
2025-03-18 11:00:00,30.23,30.25,30.16,30.21,214382.0,30.1061,30.126,30.0364,30.0862,214382.0
2025-03-18 11:10:00,30.21,30.22,30.16,30.18,143903.0,30.0862,30.0961,30.0364,30.0563,143903.0
2025-03-18 11:20:00,30.18,30.19,30.13,30.14,144006.0,30.0563,30.0663,30.0065,30.0165,144006.0
2025-03-18 11:30:00,30.14,30.14,30.09,30.13,150797.0,30.0165,30.0165,29.9667,30.0065,150797.0
2025-03-18 11:40:00,30.13,30.16,30.06,30.06,206025.0,30.0065,30.0364,29.9368,29.9368,206025.0
2025-03-18 11:50:00,30.06,30.08,30.02,30.03,147311.0,29.9368,29.9567,29.897,29.9069,147311.0
2025-03-18 12:00:00,30.02,30.07,30.0,30.03,139625.0,29.897,29.9468,29.877,29.9069,139625.0
2025-03-18 12:10:00,30.04,30.11,30.04,30.08,91753.0,29.9169,29.9866,29.9169,29.9567,91753.0
2025-03-18 12:20:00,30.08,30.12,30.06,30.12,68829.0,29.9567,29.9966,29.9368,29.9966,68829.0
2025-03-18 12:30:00,30.12,30.13,30.07,30.1,84475.0,29.9966,30.0065,29.9468,29.9766,84475.0
2025-03-18 12:40:00,30.09,30.1,30.02,30.05,99571.0,29.9667,29.9766,29.897,29.9268,99571.0
2025-03-18 12:50:00,30.04,30.08,30.02,30.05,78566.0,29.9169,29.9567,29.897,29.9268,78566.0
2025-03-18 13:00:00,30.05,30.07,30.01,30.02,62109.0,29.9268,29.9468,29.887,29.897,62109.0
2025-03-18 13:10:00,30.02,30.06,29.99,30.03,141842.0,29.897,29.9368,29.8671,29.9069,141842.0
2025-03-18 13:20:00,30.03,30.12,30.02,30.12,87528.0,29.9069,29.9966,29.897,29.9966,87528.0
2025-03-18 13:30:00,30.12,30.21,30.11,30.19,63423.0,29.9966,30.0862,29.9866,30.0663,63423.0
2025-03-18 13:40:00,30.19,30.2,30.17,30.18,76551.0,30.0663,30.0762,30.0464,30.0563,76551.0
2025-03-18 13:50:00,30.19,30.19,30.13,30.16,84980.0,30.0663,30.0663,30.0065,30.0364,84980.0
2025-03-18 14:00:00,30.16,30.2,30.15,30.2,85995.0,30.0364,30.0762,30.0264,30.0762,85995.0
2025-03-18 14:10:00,30.19,30.19,30.16,30.19,84111.0,30.0663,30.0663,30.0364,30.0663,84111.0
2025-03-18 14:20:00,30.19,30.23,30.17,30.19,97944.0,30.0663,30.1061,30.0464,30.0663,97944.0
2025-03-18 14:30:00,30.19,30.24,30.18,30.21,152002.0,30.0663,30.1161,30.0563,30.0862,152002.0
2025-03-18 14:40:00,30.21,30.22,30.17,30.21,177659.0,30.0862,30.0961,30.0464,30.0862,177659.0
2025-03-18 14:50:00,30.2,30.23,30.18,30.21,125983.0,30.0762,30.1061,30.0563,30.0862,125983.0
2025-03-18 15:00:00,30.21,30.21,30.17,30.18,102208.0,30.0862,30.0862,30.0464,30.0563,102208.0
2025-03-18 15:10:00,30.18,30.2,30.14,30.19,287479.0,30.0563,30.0762,30.0165,30.0663,287479.0
2025-03-18 15:20:00,30.19,30.21,30.16,30.2,121921.0,30.0663,30.0862,30.0364,30.0762,121921.0
2025-03-18 15:30:00,30.2,30.23,30.16,30.23,154655.0,30.0762,30.1061,30.0364,30.1061,154655.0
2025-03-18 15:40:00,30.23,30.26,30.2,30.22,166176.0,30.1061,30.136,30.0762,30.0961,166176.0
2025-03-18 15:50:00,30.22,30.29,30.19,30.27,776913.0,30.0961,30.1659,30.0663,30.1459,776913.0
2025-03-19 09:30:00,30.22,30.37,30.2,30.32,271245.0,30.0961,30.2455,30.0762,30.1957,271245.0
2025-03-19 09:40:00,30.32,30.32,30.15,30.3,133360.0,30.1957,30.1957,30.0264,30.1758,133360.0
2025-03-19 09:50:00,30.31,30.34,30.29,30.3,62227.0,30.1858,30.2157,30.1659,30.1758,62227.0
2025-03-19 10:00:00,30.3,30.33,30.24,30.3,140688.0,30.1758,30.2057,30.1161,30.1758,140688.0
2025-03-19 10:10:00,30.3,30.31,30.26,30.28,63756.0,30.1758,30.1858,30.136,30.1559,63756.0
2025-03-19 10:20:00,30.29,30.33,30.28,30.33,80365.0,30.1659,30.2057,30.1559,30.2057,80365.0
2025-03-19 10:30:00,30.33,30.36,30.31,30.33,51986.0,30.2057,30.2356,30.1858,30.2057,51986.0
2025-03-19 10:40:00,30.33,30.37,30.31,30.36,42217.0,30.2057,30.2455,30.1858,30.2356,42217.0
2025-03-19 10:50:00,30.36,30.37,30.29,30.31,47039.0,30.2356,30.2455,30.1659,30.1858,47039.0
2025-03-19 11:00:00,30.31,30.32,30.28,30.29,53117.0,30.1858,30.1957,30.1559,30.1659,53117.0
2025-03-19 11:10:00,30.29,30.32,30.26,30.27,79818.0,30.1659,30.1957,30.136,30.1459,79818.0
2025-03-19 11:20:00,30.27,30.27,30.23,30.27,157284.0,30.1459,30.1459,30.1061,30.1459,157284.0
2025-03-19 11:30:00,30.26,30.29,30.25,30.28,116978.0,30.136,30.1659,30.126,30.1559,116978.0
2025-03-19 11:40:00,30.28,30.28,30.23,30.26,72318.0,30.1559,30.1559,30.1061,30.136,72318.0
2025-03-19 11:50:00,30.26,30.29,30.25,30.25,158291.0,30.136,30.1659,30.126,30.126,158291.0
2025-03-19 12:00:00,30.26,30.29,30.25,30.25,110955.0,30.136,30.1659,30.126,30.126,110955.0
2025-03-19 12:10:00,30.26,30.28,30.23,30.26,82049.0,30.136,30.1559,30.1061,30.136,82049.0
2025-03-19 12:20:00,30.26,30.26,30.22,30.25,67672.0,30.136,30.136,30.0961,30.126,67672.0
2025-03-19 12:30:00,30.25,30.26,30.21,30.26,52989.0,30.126,30.136,30.0862,30.136,52989.0
2025-03-19 12:40:00,30.26,30.26,30.23,30.26,66631.0,30.136,30.136,30.1061,30.136,66631.0
2025-03-19 12:50:00,30.26,30.28,30.23,30.24,99388.0,30.136,30.1559,30.1061,30.1161,99388.0
2025-03-19 13:00:00,30.23,30.24,30.16,30.18,79664.0,30.1061,30.1161,30.0364,30.0563,79664.0
2025-03-19 13:10:00,30.18,30.18,30.1,30.15,112193.0,30.0563,30.0563,29.9766,30.0264,112193.0
2025-03-19 13:20:00,30.14,30.14,30.08,30.1,100613.0,30.0165,30.0165,29.9567,29.9766,100613.0
2025-03-19 13:30:00,30.09,30.11,30.06,30.11,109419.0,29.9667,29.9866,29.9368,29.9866,109419.0
2025-03-19 13:40:00,30.1,30.11,30.01,30.04,93666.0,29.9766,29.9866,29.887,29.9169,93666.0
2025-03-19 13:50:00,30.04,30.08,30.03,30.05,107359.0,29.9169,29.9567,29.9069,29.9268,107359.0
2025-03-19 14:00:00,30.04,30.15,29.99,30.13,296849.0,29.9169,30.0264,29.8671,30.0065,296849.0
2025-03-19 14:10:00,30.13,30.19,30.13,30.14,162797.0,30.0065,30.0663,30.0065,30.0165,162797.0
2025-03-19 14:20:00,30.14,30.14,30.08,30.09,145628.0,30.0165,30.0165,29.9567,29.9667,145628.0
2025-03-19 14:30:00,30.1,30.2,30.08,30.09,177722.0,29.9766,30.0762,29.9567,29.9667,177722.0
2025-03-19 14:40:00,30.09,30.2,30.07,30.16,261558.0,29.9667,30.0762,29.9468,30.0364,261558.0
2025-03-19 14:50:00,30.16,30.26,30.15,30.21,272327.0,30.0364,30.136,30.0264,30.0862,272327.0
2025-03-19 15:00:00,30.22,30.26,30.19,30.25,315721.0,30.0961,30.136,30.0663,30.126,315721.0
2025-03-19 15:10:00,30.25,30.28,30.2,30.24,269928.0,30.126,30.1559,30.0762,30.1161,269928.0
2025-03-19 15:20:00,30.24,30.24,30.13,30.17,254876.0,30.1161,30.1161,30.0065,30.0464,254876.0
2025-03-19 15:30:00,30.17,30.23,30.16,30.19,253800.0,30.0464,30.1061,30.0364,30.0663,253800.0
2025-03-19 15:40:00,30.18,30.26,30.17,30.21,380538.0,30.0563,30.136,30.0464,30.0862,380538.0
2025-03-19 15:50:00,30.2,30.21,30.04,30.08,1492726.0,30.0762,30.0862,29.9169,29.9567,1492726.0
2025-03-20 09:30:00,29.9,30.02,29.75,29.87,369018.0,29.7775,29.897,29.6281,29.7476,369018.0
2025-03-20 09:40:00,29.87,29.95,29.83,29.94,97937.0,29.7476,29.8273,29.7077,29.8173,97937.0
2025-03-20 09:50:00,29.94,30.1,29.93,30.08,131141.0,29.8173,29.9766,29.8073,29.9567,131141.0
2025-03-20 10:00:00,30.07,30.17,30.0,30.03,530648.0,29.9468,30.0464,29.877,29.9069,530648.0
2025-03-20 10:10:00,30.02,30.06,29.97,30.0,414311.0,29.897,29.9368,29.8472,29.877,414311.0
2025-03-20 10:20:00,30.0,30.09,29.99,30.05,522278.0,29.877,29.9667,29.8671,29.9268,522278.0
2025-03-20 10:30:00,30.05,30.15,30.05,30.13,269034.0,29.9268,30.0264,29.9268,30.0065,269034.0
2025-03-20 10:40:00,30.13,30.16,30.11,30.12,209009.0,30.0065,30.0364,29.9866,29.9966,209009.0
2025-03-20 10:50:00,30.12,30.12,30.06,30.1,149105.0,29.9966,29.9966,29.9368,29.9766,149105.0
2025-03-20 11:00:00,30.1,30.13,30.07,30.1,275990.0,29.9766,30.0065,29.9468,29.9766,275990.0
2025-03-20 11:10:00,30.09,30.11,30.06,30.07,150465.0,29.9667,29.9866,29.9368,29.9468,150465.0
2025-03-20 11:20:00,30.06,30.1,30.05,30.09,78633.0,29.9368,29.9766,29.9268,29.9667,78633.0
2025-03-20 11:30:00,30.08,30.08,30.03,30.06,142862.0,29.9567,29.9567,29.9069,29.9368,142862.0
2025-03-20 11:40:00,30.06,30.1,30.05,30.1,92016.0,29.9368,29.9766,29.9268,29.9766,92016.0
2025-03-20 11:50:00,30.1,30.13,30.08,30.13,188486.0,29.9766,30.0065,29.9567,30.0065,188486.0
2025-03-20 12:00:00,30.12,30.14,30.06,30.07,117256.0,29.9966,30.0165,29.9368,29.9468,117256.0
2025-03-20 12:10:00,30.08,30.09,30.0,30.04,123036.0,29.9567,29.9667,29.877,29.9169,123036.0
2025-03-20 12:20:00,30.05,30.09,30.03,30.05,104122.0,29.9268,29.9667,29.9069,29.9268,104122.0
2025-03-20 12:30:00,30.05,30.1,30.05,30.09,100265.0,29.9268,29.9766,29.9268,29.9667,100265.0
2025-03-20 12:40:00,30.09,30.09,30.05,30.05,95156.0,29.9667,29.9667,29.9268,29.9268,95156.0
2025-03-20 12:50:00,30.05,30.08,30.04,30.05,74795.0,29.9268,29.9567,29.9169,29.9268,74795.0
2025-03-20 13:00:00,30.05,30.1,30.04,30.1,83627.0,29.9268,29.9766,29.9169,29.9766,83627.0
2025-03-20 13:10:00,30.09,30.11,30.05,30.08,150864.0,29.9667,29.9866,29.9268,29.9567,150864.0
2025-03-20 13:20:00,30.08,30.09,29.98,30.02,103642.0,29.9567,29.9667,29.8571,29.897,103642.0
2025-03-20 13:30:00,30.02,30.04,29.99,30.0,203642.0,29.897,29.9169,29.8671,29.877,203642.0
2025-03-20 13:40:00,30.0,30.02,29.99,30.01,109613.0,29.877,29.897,29.8671,29.887,109613.0
2025-03-20 13:50:00,30.01,30.01,29.93,29.95,112965.0,29.887,29.887,29.8073,29.8273,112965.0
2025-03-20 14:00:00,29.95,30.0,29.94,30.0,123124.0,29.8273,29.877,29.8173,29.877,123124.0
2025-03-20 14:10:00,30.0,30.01,29.98,30.0,132207.0,29.877,29.887,29.8571,29.877,132207.0
2025-03-20 14:20:00,29.99,30.0,29.92,29.93,339264.0,29.8671,29.877,29.7974,29.8073,339264.0
2025-03-20 14:30:00,29.93,29.96,29.91,29.95,147907.0,29.8073,29.8372,29.7874,29.8273,147907.0
2025-03-20 14:40:00,29.95,29.95,29.93,29.95,149193.0,29.8273,29.8273,29.8073,29.8273,149193.0
2025-03-20 14:50:00,29.95,29.99,29.92,29.92,326730.0,29.8273,29.8671,29.7974,29.7974,326730.0
2025-03-20 15:00:00,29.93,29.98,29.92,29.94,464271.0,29.8073,29.8571,29.7974,29.8173,464271.0
2025-03-20 15:10:00,29.94,30.02,29.93,30.01,281294.0,29.8173,29.897,29.8073,29.887,281294.0
2025-03-20 15:20:00,30.01,30.05,29.98,29.98,213218.0,29.887,29.9268,29.8571,29.8571,213218.0
2025-03-20 15:30:00,29.98,30.01,29.96,29.97,251892.0,29.8571,29.887,29.8372,29.8472,251892.0
2025-03-20 15:40:00,29.97,30.02,29.96,30.02,587337.0,29.8472,29.897,29.8372,29.897,587337.0
2025-03-20 15:50:00,30.02,30.02,29.83,29.97,1565718.0,29.897,29.897,29.7077,29.8472,1565718.0
2025-03-21 09:30:00,29.69,29.83,29.47,29.63,2071291.0,29.5683,29.7077,29.3492,29.5086,2071291.0
2025-03-21 09:40:00,29.63,29.7,29.61,29.66,140925.0,29.5086,29.5783,29.4886,29.5384,140925.0
2025-03-21 09:50:00,29.66,29.69,29.59,29.68,101737.0,29.5384,29.5683,29.4687,29.5584,101737.0
2025-03-21 10:00:00,29.67,29.7,29.58,29.6,138950.0,29.5484,29.5783,29.4588,29.4787,138950.0
2025-03-21 10:10:00,29.59,29.66,29.59,29.64,181736.0,29.4687,29.5384,29.4687,29.5185,181736.0
2025-03-21 10:20:00,29.64,29.65,29.62,29.63,140768.0,29.5185,29.5285,29.4986,29.5086,140768.0
2025-03-21 10:30:00,29.63,29.65,29.58,29.6,102438.0,29.5086,29.5285,29.4588,29.4787,102438.0
2025-03-21 10:40:00,29.6,29.75,29.59,29.69,365182.0,29.4787,29.6281,29.4687,29.5683,365182.0
2025-03-21 10:50:00,29.69,29.73,29.68,29.73,149654.0,29.5683,29.6082,29.5584,29.6082,149654.0
2025-03-21 11:00:00,29.74,29.74,29.67,29.72,94559.0,29.6181,29.6181,29.5484,29.5982,94559.0
2025-03-21 11:10:00,29.71,29.72,29.64,29.65,139039.0,29.5882,29.5982,29.5185,29.5285,139039.0
2025-03-21 11:20:00,29.65,29.65,29.58,29.59,126348.0,29.5285,29.5285,29.4588,29.4687,126348.0
2025-03-21 11:30:00,29.59,29.62,29.54,29.58,192572.0,29.4687,29.4986,29.4189,29.4588,192572.0
2025-03-21 11:40:00,29.58,29.59,29.51,29.55,148546.0,29.4588,29.4687,29.3891,29.4289,148546.0
2025-03-21 11:50:00,29.55,29.58,29.52,29.55,112440.0,29.4289,29.4588,29.399,29.4289,112440.0
2025-03-21 12:00:00,29.55,29.56,29.49,29.55,155575.0,29.4289,29.4389,29.3691,29.4289,155575.0
2025-03-21 12:10:00,29.56,29.66,29.55,29.65,188849.0,29.4389,29.5384,29.4289,29.5285,188849.0
2025-03-21 12:20:00,29.65,29.71,29.64,29.69,164124.0,29.5285,29.5882,29.5185,29.5683,164124.0
2025-03-21 12:30:00,29.69,29.69,29.62,29.64,153601.0,29.5683,29.5683,29.4986,29.5185,153601.0
2025-03-21 12:40:00,29.64,29.65,29.61,29.64,114259.0,29.5185,29.5285,29.4886,29.5185,114259.0
2025-03-21 12:50:00,29.64,29.69,29.63,29.69,124508.0,29.5185,29.5683,29.5086,29.5683,124508.0
2025-03-21 13:00:00,29.69,29.69,29.63,29.66,172346.0,29.5683,29.5683,29.5086,29.5384,172346.0
2025-03-21 13:10:00,29.66,29.66,29.53,29.53,503688.0,29.5384,29.5384,29.409,29.409,503688.0
2025-03-21 13:20:00,29.54,29.61,29.52,29.58,570824.0,29.4189,29.4886,29.399,29.4588,570824.0
2025-03-21 13:30:00,29.58,29.61,29.53,29.61,125953.0,29.4588,29.4886,29.409,29.4886,125953.0
2025-03-21 13:40:00,29.61,29.69,29.6,29.66,221336.0,29.4886,29.5683,29.4787,29.5384,221336.0
2025-03-21 13:50:00,29.66,29.69,29.59,29.63,494320.0,29.5384,29.5683,29.4687,29.5086,494320.0
2025-03-21 14:00:00,29.63,29.67,29.61,29.63,250404.0,29.5086,29.5484,29.4886,29.5086,250404.0
2025-03-21 14:10:00,29.63,29.67,29.61,29.65,348006.0,29.5086,29.5484,29.4886,29.5285,348006.0
2025-03-21 14:20:00,29.65,29.66,29.54,29.55,201742.0,29.5285,29.5384,29.4189,29.4289,201742.0
2025-03-21 14:30:00,29.55,29.65,29.52,29.64,262616.0,29.4289,29.5285,29.399,29.5185,262616.0
2025-03-21 14:40:00,29.64,29.67,29.59,29.61,210813.0,29.5185,29.5484,29.4687,29.4886,210813.0
2025-03-21 14:50:00,29.61,29.66,29.6,29.65,296604.0,29.4886,29.5384,29.4787,29.5285,296604.0
2025-03-21 15:00:00,29.65,29.71,29.61,29.66,366971.0,29.5285,29.5882,29.4886,29.5384,366971.0
2025-03-21 15:10:00,29.66,29.67,29.62,29.66,157104.0,29.5384,29.5484,29.4986,29.5384,157104.0
2025-03-21 15:20:00,29.66,29.69,29.63,29.66,187136.0,29.5384,29.5683,29.5086,29.5384,187136.0
2025-03-21 15:30:00,29.66,29.7,29.62,29.68,267766.0,29.5384,29.5783,29.4986,29.5584,267766.0
2025-03-21 15:40:00,29.67,29.68,29.64,29.66,382259.0,29.5484,29.5584,29.5185,29.5384,382259.0
2025-03-21 15:50:00,29.67,29.68,29.46,29.57,3664456.0,29.5484,29.5584,29.3393,29.4488,3664456.0
2025-03-24 09:30:00,29.83,29.91,29.74,29.86,328943.0,29.7077,29.7874,29.6181,29.7376,328943.0
2025-03-24 09:40:00,29.85,29.94,29.84,29.9,166167.0,29.7277,29.8173,29.7177,29.7775,166167.0
2025-03-24 09:50:00,29.91,29.91,29.81,29.83,92097.0,29.7874,29.7874,29.6878,29.7077,92097.0
2025-03-24 10:00:00,29.83,29.86,29.78,29.86,217729.0,29.7077,29.7376,29.658,29.7376,217729.0
2025-03-24 10:10:00,29.85,29.86,29.8,29.8,145373.0,29.7277,29.7376,29.6779,29.6779,145373.0
2025-03-24 10:20:00,29.8,29.81,29.75,29.78,111901.0,29.6779,29.6878,29.6281,29.658,111901.0
2025-03-24 10:30:00,29.78,29.79,29.72,29.73,186387.0,29.658,29.6679,29.5982,29.6082,186387.0
2025-03-24 10:40:00,29.73,29.74,29.69,29.71,163961.0,29.6082,29.6181,29.5683,29.5882,163961.0
2025-03-24 10:50:00,29.71,29.78,29.7,29.78,178090.0,29.5882,29.658,29.5783,29.658,178090.0
2025-03-24 11:00:00,29.78,29.78,29.73,29.76,160446.0,29.658,29.658,29.6082,29.638,160446.0
2025-03-24 11:10:00,29.76,29.79,29.73,29.78,123222.0,29.638,29.6679,29.6082,29.658,123222.0
2025-03-24 11:20:00,29.78,29.79,29.72,29.75,189493.0,29.658,29.6679,29.5982,29.6281,189493.0
2025-03-24 11:30:00,29.75,29.78,29.74,29.75,117581.0,29.6281,29.658,29.6181,29.6281,117581.0
2025-03-24 11:40:00,29.76,29.76,29.69,29.7,250971.0,29.638,29.638,29.5683,29.5783,250971.0
2025-03-24 11:50:00,29.7,29.73,29.7,29.73,126760.0,29.5783,29.6082,29.5783,29.6082,126760.0
2025-03-24 12:00:00,29.73,29.75,29.69,29.74,165691.0,29.6082,29.6281,29.5683,29.6181,165691.0
2025-03-24 12:10:00,29.74,29.75,29.7,29.71,132694.0,29.6181,29.6281,29.5783,29.5882,132694.0
2025-03-24 12:20:00,29.71,29.73,29.64,29.65,175979.0,29.5882,29.6082,29.5185,29.5285,175979.0
2025-03-24 12:30:00,29.65,29.68,29.64,29.65,135431.0,29.5285,29.5584,29.5185,29.5285,135431.0
2025-03-24 12:40:00,29.66,29.68,29.63,29.67,169242.0,29.5384,29.5584,29.5086,29.5484,169242.0
2025-03-24 12:50:00,29.67,29.7,29.66,29.7,323933.0,29.5484,29.5783,29.5384,29.5783,323933.0
2025-03-24 13:00:00,29.69,29.72,29.67,29.7,126715.0,29.5683,29.5982,29.5484,29.5783,126715.0
2025-03-24 13:10:00,29.7,29.71,29.68,29.7,98950.0,29.5783,29.5882,29.5584,29.5783,98950.0
2025-03-24 13:20:00,29.69,29.71,29.68,29.71,103620.0,29.5683,29.5882,29.5584,29.5882,103620.0
2025-03-24 13:30:00,29.71,29.74,29.7,29.73,202893.0,29.5882,29.6181,29.5783,29.6082,202893.0
2025-03-24 13:40:00,29.74,29.74,29.7,29.71,92248.0,29.6181,29.6181,29.5783,29.5882,92248.0
2025-03-24 13:50:00,29.71,29.75,29.69,29.69,150603.0,29.5882,29.6281,29.5683,29.5683,150603.0
2025-03-24 14:00:00,29.7,29.7,29.64,29.67,201715.0,29.5783,29.5783,29.5185,29.5484,201715.0
2025-03-24 14:10:00,29.67,29.67,29.6,29.6,111337.0,29.5484,29.5484,29.4787,29.4787,111337.0
2025-03-24 14:20:00,29.61,29.61,29.58,29.59,161765.0,29.4886,29.4886,29.4588,29.4687,161765.0
2025-03-24 14:30:00,29.6,29.63,29.57,29.62,209638.0,29.4787,29.5086,29.4488,29.4986,209638.0
2025-03-24 14:40:00,29.62,29.67,29.61,29.67,300921.0,29.4986,29.5484,29.4886,29.5484,300921.0
2025-03-24 14:50:00,29.67,29.7,29.66,29.7,175984.0,29.5484,29.5783,29.5384,29.5783,175984.0
2025-03-24 15:00:00,29.7,29.73,29.68,29.72,246594.0,29.5783,29.6082,29.5584,29.5982,246594.0
2025-03-24 15:10:00,29.71,29.73,29.7,29.71,163304.0,29.5882,29.6082,29.5783,29.5882,163304.0
2025-03-24 15:20:00,29.72,29.74,29.7,29.7,275616.0,29.5982,29.6181,29.5783,29.5783,275616.0
2025-03-24 15:30:00,29.71,29.74,29.69,29.73,308235.0,29.5882,29.6181,29.5683,29.6082,308235.0
2025-03-24 15:40:00,29.73,29.73,29.71,29.73,344356.0,29.6082,29.6082,29.5882,29.6082,344356.0
2025-03-24 15:50:00,29.72,29.88,29.72,29.84,2194130.0,29.5982,29.7575,29.5982,29.7177,2194130.0
2025-03-25 09:30:00,29.74,29.84,29.61,29.77,461839.0,29.6181,29.7177,29.4886,29.648,461839.0
2025-03-25 09:40:00,29.77,29.77,29.68,29.71,153966.0,29.648,29.648,29.5584,29.5882,153966.0
2025-03-25 09:50:00,29.72,29.75,29.64,29.7,102113.0,29.5982,29.6281,29.5185,29.5783,102113.0
2025-03-25 10:00:00,29.68,29.7,29.65,29.69,215095.0,29.5584,29.5783,29.5285,29.5683,215095.0
2025-03-25 10:10:00,29.69,29.74,29.66,29.69,222239.0,29.5683,29.6181,29.5384,29.5683,222239.0
2025-03-25 10:20:00,29.69,29.72,29.65,29.69,111412.0,29.5683,29.5982,29.5285,29.5683,111412.0
2025-03-25 10:30:00,29.69,29.71,29.67,29.7,76772.0,29.5683,29.5882,29.5484,29.5783,76772.0
2025-03-25 10:40:00,29.7,29.72,29.67,29.71,78198.0,29.5783,29.5982,29.5484,29.5882,78198.0
2025-03-25 10:50:00,29.71,29.71,29.63,29.64,92461.0,29.5882,29.5882,29.5086,29.5185,92461.0
2025-03-25 11:00:00,29.64,29.68,29.64,29.66,70942.0,29.5185,29.5584,29.5185,29.5384,70942.0
2025-03-25 11:10:00,29.66,29.67,29.65,29.66,56789.0,29.5384,29.5484,29.5285,29.5384,56789.0
2025-03-25 11:20:00,29.66,29.67,29.61,29.62,65942.0,29.5384,29.5484,29.4886,29.4986,65942.0
2025-03-25 11:30:00,29.62,29.63,29.58,29.59,85523.0,29.4986,29.5086,29.4588,29.4687,85523.0
2025-03-25 11:40:00,29.59,29.63,29.55,29.57,82302.0,29.4687,29.5086,29.4289,29.4488,82302.0
2025-03-25 11:50:00,29.56,29.57,29.53,29.55,97805.0,29.4389,29.4488,29.409,29.4289,97805.0
2025-03-25 12:00:00,29.55,29.59,29.55,29.59,71661.0,29.4289,29.4687,29.4289,29.4687,71661.0
2025-03-25 12:10:00,29.59,29.6,29.54,29.58,117854.0,29.4687,29.4787,29.4189,29.4588,117854.0
2025-03-25 12:20:00,29.58,29.6,29.57,29.58,68555.0,29.4588,29.4787,29.4488,29.4588,68555.0
2025-03-25 12:30:00,29.57,29.59,29.56,29.57,104718.0,29.4488,29.4687,29.4389,29.4488,104718.0
2025-03-25 12:40:00,29.58,29.61,29.57,29.58,140588.0,29.4588,29.4886,29.4488,29.4588,140588.0
2025-03-25 12:50:00,29.59,29.61,29.58,29.59,75768.0,29.4687,29.4886,29.4588,29.4687,75768.0
2025-03-25 13:00:00,29.6,29.61,29.58,29.6,68348.0,29.4787,29.4886,29.4588,29.4787,68348.0
2025-03-25 13:10:00,29.6,29.6,29.56,29.57,110936.0,29.4787,29.4787,29.4389,29.4488,110936.0
2025-03-25 13:20:00,29.57,29.58,29.55,29.57,83992.0,29.4488,29.4588,29.4289,29.4488,83992.0
2025-03-25 13:30:00,29.56,29.6,29.56,29.6,54086.0,29.4389,29.4787,29.4389,29.4787,54086.0
2025-03-25 13:40:00,29.6,29.62,29.59,29.62,83733.0,29.4787,29.4986,29.4687,29.4986,83733.0
2025-03-25 13:50:00,29.61,29.64,29.61,29.62,74698.0,29.4886,29.5185,29.4886,29.4986,74698.0
2025-03-25 14:00:00,29.61,29.63,29.6,29.62,73689.0,29.4886,29.5086,29.4787,29.4986,73689.0
2025-03-25 14:10:00,29.62,29.66,29.61,29.62,86695.0,29.4986,29.5384,29.4886,29.4986,86695.0
2025-03-25 14:20:00,29.62,29.63,29.6,29.6,70361.0,29.4986,29.5086,29.4787,29.4787,70361.0
2025-03-25 14:30:00,29.61,29.63,29.59,29.6,110375.0,29.4886,29.5086,29.4687,29.4787,110375.0
2025-03-25 14:40:00,29.6,29.64,29.59,29.62,119081.0,29.4787,29.5185,29.4687,29.4986,119081.0
2025-03-25 14:50:00,29.62,29.64,29.6,29.63,112875.0,29.4986,29.5185,29.4787,29.5086,112875.0
2025-03-25 15:00:00,29.63,29.64,29.6,29.61,122832.0,29.5086,29.5185,29.4787,29.4886,122832.0
2025-03-25 15:10:00,29.62,29.62,29.58,29.61,116072.0,29.4986,29.4986,29.4588,29.4886,116072.0
2025-03-25 15:20:00,29.61,29.63,29.58,29.6,180897.0,29.4886,29.5086,29.4588,29.4787,180897.0
2025-03-25 15:30:00,29.6,29.64,29.52,29.58,229748.0,29.4787,29.5185,29.399,29.4588,229748.0
2025-03-25 15:40:00,29.59,29.63,29.58,29.6,208078.0,29.4687,29.5086,29.4588,29.4787,208078.0
2025-03-25 15:50:00,29.6,29.6,29.47,29.52,1637073.0,29.4787,29.4787,29.3492,29.399,1637073.0
2025-03-26 09:30:00,29.56,29.56,29.26,29.51,736089.0,29.4389,29.4389,29.1401,29.3891,736089.0
2025-03-26 09:40:00,29.51,29.53,29.46,29.52,245708.0,29.3891,29.409,29.3393,29.399,245708.0
2025-03-26 09:50:00,29.52,29.52,29.44,29.47,220925.0,29.399,29.399,29.3193,29.3492,220925.0
2025-03-26 10:00:00,29.46,29.51,29.43,29.46,240296.0,29.3393,29.3891,29.3094,29.3393,240296.0
2025-03-26 10:10:00,29.46,29.51,29.44,29.48,339339.0,29.3393,29.3891,29.3193,29.3592,339339.0
2025-03-26 10:20:00,29.49,29.53,29.46,29.46,382636.0,29.3691,29.409,29.3393,29.3393,382636.0
2025-03-26 10:30:00,29.46,29.51,29.46,29.49,228687.0,29.3393,29.3891,29.3393,29.3691,228687.0
2025-03-26 10:40:00,29.49,29.52,29.46,29.52,181497.0,29.3691,29.399,29.3393,29.399,181497.0
2025-03-26 10:50:00,29.52,29.52,29.45,29.46,157926.0,29.399,29.399,29.3293,29.3393,157926.0
2025-03-26 11:00:00,29.46,29.54,29.46,29.53,352679.0,29.3393,29.4189,29.3393,29.409,352679.0
2025-03-26 11:10:00,29.52,29.54,29.49,29.54,146198.0,29.399,29.4189,29.3691,29.4189,146198.0
2025-03-26 11:20:00,29.54,29.6,29.47,29.59,859479.0,29.4189,29.4787,29.3492,29.4687,859479.0
2025-03-26 11:30:00,29.59,29.66,29.59,29.64,122184.0,29.4687,29.5384,29.4687,29.5185,122184.0
2025-03-26 11:40:00,29.65,29.67,29.59,29.61,99910.0,29.5285,29.5484,29.4687,29.4886,99910.0
2025-03-26 11:50:00,29.61,29.63,29.56,29.6,124608.0,29.4886,29.5086,29.4389,29.4787,124608.0
2025-03-26 12:00:00,29.6,29.68,29.58,29.67,99457.0,29.4787,29.5584,29.4588,29.5484,99457.0
2025-03-26 12:10:00,29.68,29.73,29.67,29.72,132845.0,29.5584,29.6082,29.5484,29.5982,132845.0
2025-03-26 12:20:00,29.71,29.74,29.67,29.71,140418.0,29.5882,29.6181,29.5484,29.5882,140418.0
2025-03-26 12:30:00,29.7,29.72,29.66,29.66,84493.0,29.5783,29.5982,29.5384,29.5384,84493.0
2025-03-26 12:40:00,29.66,29.68,29.64,29.67,77232.0,29.5384,29.5584,29.5185,29.5484,77232.0
2025-03-26 12:50:00,29.67,29.68,29.65,29.68,60458.0,29.5484,29.5584,29.5285,29.5584,60458.0
2025-03-26 13:00:00,29.68,29.69,29.66,29.68,155928.0,29.5584,29.5683,29.5384,29.5584,155928.0
2025-03-26 13:10:00,29.69,29.72,29.65,29.67,177327.0,29.5683,29.5982,29.5285,29.5484,177327.0
2025-03-26 13:20:00,29.68,29.69,29.63,29.64,67677.0,29.5584,29.5683,29.5086,29.5185,67677.0
2025-03-26 13:30:00,29.64,29.68,29.61,29.67,87507.0,29.5185,29.5584,29.4886,29.5484,87507.0
2025-03-26 13:40:00,29.68,29.7,29.65,29.67,94369.0,29.5584,29.5783,29.5285,29.5484,94369.0
2025-03-26 13:50:00,29.67,29.69,29.63,29.63,107650.0,29.5484,29.5683,29.5086,29.5086,107650.0
2025-03-26 14:00:00,29.64,29.73,29.63,29.71,185202.0,29.5185,29.6082,29.5086,29.5882,185202.0
2025-03-26 14:10:00,29.71,29.77,29.71,29.75,169772.0,29.5882,29.648,29.5882,29.6281,169772.0
2025-03-26 14:20:00,29.75,29.8,29.73,29.8,274845.0,29.6281,29.6779,29.6082,29.6779,274845.0
2025-03-26 14:30:00,29.8,29.83,29.76,29.79,242596.0,29.6779,29.7077,29.638,29.6679,242596.0
2025-03-26 14:40:00,29.79,29.81,29.76,29.77,153465.0,29.6679,29.6878,29.638,29.648,153465.0
2025-03-26 14:50:00,29.77,29.78,29.73,29.75,131339.0,29.648,29.658,29.6082,29.6281,131339.0
2025-03-26 15:00:00,29.75,29.79,29.73,29.78,179919.0,29.6281,29.6679,29.6082,29.658,179919.0
2025-03-26 15:10:00,29.78,29.82,29.77,29.8,174969.0,29.658,29.6978,29.648,29.6779,174969.0
2025-03-26 15:20:00,29.81,29.87,29.8,29.82,186742.0,29.6878,29.7476,29.6779,29.6978,186742.0
2025-03-26 15:30:00,29.82,29.87,29.8,29.87,228650.0,29.6978,29.7476,29.6779,29.7476,228650.0
2025-03-26 15:40:00,29.86,29.91,29.85,29.9,299928.0,29.7376,29.7874,29.7277,29.7775,299928.0
2025-03-26 15:50:00,29.9,29.95,29.86,29.9,1100336.0,29.7775,29.8273,29.7376,29.7775,1100336.0
2025-03-27 09:30:00,29.87,29.87,29.68,29.82,326791.0,29.7476,29.7476,29.5584,29.6978,326791.0
2025-03-27 09:40:00,29.82,29.83,29.73,29.79,169217.0,29.6978,29.7077,29.6082,29.6679,169217.0
2025-03-27 09:50:00,29.78,29.83,29.77,29.82,124774.0,29.658,29.7077,29.648,29.6978,124774.0
2025-03-27 10:00:00,29.82,29.82,29.71,29.71,163269.0,29.6978,29.6978,29.5882,29.5882,163269.0
2025-03-27 10:10:00,29.71,29.74,29.64,29.73,226107.0,29.5882,29.6181,29.5185,29.6082,226107.0
2025-03-27 10:20:00,29.72,29.72,29.66,29.66,140592.0,29.5982,29.5982,29.5384,29.5384,140592.0
2025-03-27 10:30:00,29.66,29.71,29.63,29.7,149148.0,29.5384,29.5882,29.5086,29.5783,149148.0
2025-03-27 10:40:00,29.7,29.71,29.64,29.69,215476.0,29.5783,29.5882,29.5185,29.5683,215476.0
2025-03-27 10:50:00,29.69,29.74,29.68,29.71,149922.0,29.5683,29.6181,29.5584,29.5882,149922.0
2025-03-27 11:00:00,29.71,29.72,29.66,29.69,118384.0,29.5882,29.5982,29.5384,29.5683,118384.0
2025-03-27 11:10:00,29.69,29.78,29.68,29.78,103027.0,29.5683,29.658,29.5584,29.658,103027.0
2025-03-27 11:20:00,29.77,29.77,29.73,29.75,148242.0,29.648,29.648,29.6082,29.6281,148242.0
2025-03-27 11:30:00,29.74,29.75,29.69,29.72,81096.0,29.6181,29.6281,29.5683,29.5982,81096.0
2025-03-27 11:40:00,29.72,29.73,29.69,29.7,74397.0,29.5982,29.6082,29.5683,29.5783,74397.0
2025-03-27 11:50:00,29.7,29.71,29.64,29.65,76994.0,29.5783,29.5882,29.5185,29.5285,76994.0
2025-03-27 12:00:00,29.65,29.71,29.64,29.69,108190.0,29.5285,29.5882,29.5185,29.5683,108190.0
2025-03-27 12:10:00,29.68,29.68,29.62,29.66,96373.0,29.5584,29.5584,29.4986,29.5384,96373.0
2025-03-27 12:20:00,29.66,29.69,29.65,29.68,72849.0,29.5384,29.5683,29.5285,29.5584,72849.0
2025-03-27 12:30:00,29.68,29.69,29.62,29.65,110381.0,29.5584,29.5683,29.4986,29.5285,110381.0
2025-03-27 12:40:00,29.65,29.66,29.61,29.62,74282.0,29.5285,29.5384,29.4886,29.4986,74282.0
2025-03-27 12:50:00,29.61,29.62,29.59,29.6,88152.0,29.4886,29.4986,29.4687,29.4787,88152.0
2025-03-27 13:00:00,29.61,29.62,29.57,29.61,174246.0,29.4886,29.4986,29.4488,29.4886,174246.0
2025-03-27 13:10:00,29.6,29.65,29.6,29.63,118854.0,29.4787,29.5285,29.4787,29.5086,118854.0
2025-03-27 13:20:00,29.63,29.66,29.62,29.64,130747.0,29.5086,29.5384,29.4986,29.5185,130747.0
2025-03-27 13:30:00,29.63,29.68,29.63,29.67,95099.0,29.5086,29.5584,29.5086,29.5484,95099.0
2025-03-27 13:40:00,29.67,29.68,29.64,29.67,98006.0,29.5484,29.5584,29.5185,29.5484,98006.0
2025-03-27 13:50:00,29.68,29.68,29.61,29.62,102714.0,29.5584,29.5584,29.4886,29.4986,102714.0
2025-03-27 14:00:00,29.63,29.69,29.62,29.68,114326.0,29.5086,29.5683,29.4986,29.5584,114326.0
2025-03-27 14:10:00,29.67,29.7,29.66,29.7,76610.0,29.5484,29.5783,29.5384,29.5783,76610.0
2025-03-27 14:20:00,29.7,29.73,29.69,29.7,105676.0,29.5783,29.6082,29.5683,29.5783,105676.0
2025-03-27 14:30:00,29.71,29.71,29.69,29.7,85660.0,29.5882,29.5882,29.5683,29.5783,85660.0
2025-03-27 14:40:00,29.7,29.73,29.69,29.73,65093.0,29.5783,29.6082,29.5683,29.6082,65093.0
2025-03-27 14:50:00,29.72,29.75,29.7,29.74,417033.0,29.5982,29.6281,29.5783,29.6181,417033.0
2025-03-27 15:00:00,29.74,29.83,29.73,29.82,174683.0,29.6181,29.7077,29.6082,29.6978,174683.0
2025-03-27 15:10:00,29.83,29.92,29.79,29.9,179679.0,29.7077,29.7974,29.6679,29.7775,179679.0
2025-03-27 15:20:00,29.9,30.0,29.89,30.0,440888.0,29.7775,29.877,29.7675,29.877,440888.0
2025-03-27 15:30:00,29.99,30.0,29.91,29.91,356625.0,29.8671,29.877,29.7874,29.7874,356625.0
2025-03-27 15:40:00,29.92,29.97,29.91,29.96,309539.0,29.7974,29.8472,29.7874,29.8372,309539.0
2025-03-27 15:50:00,29.96,30.01,29.9,29.9,1049209.0,29.8372,29.887,29.7775,29.7775,1049209.0
2025-03-28 09:30:00,29.86,29.93,29.79,29.82,233257.0,29.7376,29.8073,29.6679,29.6978,233257.0
2025-03-28 09:40:00,29.82,29.82,29.6,29.63,184299.0,29.6978,29.6978,29.4787,29.5086,184299.0
2025-03-28 09:50:00,29.64,29.65,29.52,29.53,86863.0,29.5185,29.5285,29.399,29.409,86863.0
2025-03-28 10:00:00,29.52,29.61,29.48,29.54,130415.0,29.399,29.4886,29.3592,29.4189,130415.0
2025-03-28 10:10:00,29.53,29.54,29.49,29.51,91635.0,29.409,29.4189,29.3691,29.3891,91635.0
2025-03-28 10:20:00,29.51,29.52,29.45,29.46,134332.0,29.3891,29.399,29.3293,29.3393,134332.0
2025-03-28 10:30:00,29.47,29.55,29.45,29.54,106374.0,29.3492,29.4289,29.3293,29.4189,106374.0
2025-03-28 10:40:00,29.54,29.54,29.43,29.44,123119.0,29.4189,29.4189,29.3094,29.3193,123119.0
2025-03-28 10:50:00,29.45,29.45,29.41,29.44,91798.0,29.3293,29.3293,29.2895,29.3193,91798.0
2025-03-28 11:00:00,29.45,29.45,29.38,29.4,141110.0,29.3293,29.3293,29.2596,29.2795,141110.0
2025-03-28 11:10:00,29.4,29.46,29.39,29.39,97922.0,29.2795,29.3393,29.2695,29.2695,97922.0
2025-03-28 11:20:00,29.4,29.43,29.38,29.4,206053.0,29.2795,29.3094,29.2596,29.2795,206053.0
2025-03-28 11:30:00,29.4,29.43,29.37,29.42,186463.0,29.2795,29.3094,29.2496,29.2994,186463.0
2025-03-28 11:40:00,29.42,29.42,29.39,29.42,142873.0,29.2994,29.2994,29.2695,29.2994,142873.0
2025-03-28 11:50:00,29.42,29.42,29.36,29.36,68896.0,29.2994,29.2994,29.2397,29.2397,68896.0
2025-03-28 12:00:00,29.37,29.4,29.36,29.36,94261.0,29.2496,29.2795,29.2397,29.2397,94261.0
2025-03-28 12:10:00,29.37,29.38,29.32,29.35,70659.0,29.2496,29.2596,29.1998,29.2297,70659.0
2025-03-28 12:20:00,29.35,29.36,29.31,29.31,105016.0,29.2297,29.2397,29.1899,29.1899,105016.0
2025-03-28 12:30:00,29.32,29.37,29.31,29.34,85841.0,29.1998,29.2496,29.1899,29.2198,85841.0
2025-03-28 12:40:00,29.35,29.35,29.32,29.34,64738.0,29.2297,29.2297,29.1998,29.2198,64738.0
2025-03-28 12:50:00,29.35,29.35,29.31,29.32,46266.0,29.2297,29.2297,29.1899,29.1998,46266.0
2025-03-28 13:00:00,29.32,29.33,29.27,29.27,117057.0,29.1998,29.2098,29.15,29.15,117057.0
2025-03-28 13:10:00,29.28,29.28,29.24,29.26,79833.0,29.16,29.16,29.1202,29.1401,79833.0
2025-03-28 13:20:00,29.26,29.26,29.22,29.23,70490.0,29.1401,29.1401,29.1002,29.1102,70490.0
2025-03-28 13:30:00,29.23,29.28,29.22,29.27,67844.0,29.1102,29.16,29.1002,29.15,67844.0
2025-03-28 13:40:00,29.28,29.31,29.26,29.28,49589.0,29.16,29.1899,29.1401,29.16,49589.0
2025-03-28 13:50:00,29.28,29.28,29.26,29.28,85008.0,29.16,29.16,29.1401,29.16,85008.0
2025-03-28 14:00:00,29.28,29.29,29.22,29.26,84154.0,29.16,29.17,29.1002,29.1401,84154.0
2025-03-28 14:10:00,29.26,29.26,29.19,29.2,81270.0,29.1401,29.1401,29.0704,29.0803,81270.0
2025-03-28 14:20:00,29.2,29.2,29.15,29.16,93417.0,29.0803,29.0803,29.0305,29.0405,93417.0
2025-03-28 14:30:00,29.16,29.17,29.11,29.11,92067.0,29.0405,29.0505,28.9907,28.9907,92067.0
2025-03-28 14:40:00,29.12,29.18,29.1,29.18,156665.0,29.0007,29.0604,28.9807,29.0604,156665.0
2025-03-28 14:50:00,29.18,29.19,29.17,29.18,85273.0,29.0604,29.0704,29.0505,29.0604,85273.0
2025-03-28 15:00:00,29.18,29.22,29.15,29.21,150302.0,29.0604,29.1002,29.0305,29.0903,150302.0
2025-03-28 15:10:00,29.21,29.21,29.15,29.17,142905.0,29.0903,29.0903,29.0305,29.0505,142905.0
2025-03-28 15:20:00,29.17,29.2,29.15,29.18,203694.0,29.0505,29.0803,29.0305,29.0604,203694.0
2025-03-28 15:30:00,29.18,29.21,29.16,29.18,230579.0,29.0604,29.0903,29.0405,29.0604,230579.0
2025-03-28 15:40:00,29.17,29.19,29.11,29.19,317286.0,29.0505,29.0704,28.9907,29.0704,317286.0
2025-03-28 15:50:00,29.19,29.23,29.09,29.1,1221295.0,29.0704,29.1102,28.9708,28.9807,1221295.0
2025-03-31 09:30:00,29.11,29.46,29.01,29.42,533785.0,28.9907,29.3393,28.8911,29.2994,533785.0
2025-03-31 09:40:00,29.42,29.48,29.25,29.26,272165.0,29.2994,29.3592,29.1301,29.1401,272165.0
2025-03-31 09:50:00,29.26,29.43,29.25,29.32,341074.0,29.1401,29.3094,29.1301,29.1998,341074.0
2025-03-31 10:00:00,29.33,29.41,29.26,29.3,265142.0,29.2098,29.2895,29.1401,29.1799,265142.0
2025-03-31 10:10:00,29.3,29.3,29.22,29.27,436653.0,29.1799,29.1799,29.1002,29.15,436653.0
2025-03-31 10:20:00,29.27,29.31,29.24,29.29,258194.0,29.15,29.1899,29.1202,29.17,258194.0
2025-03-31 10:30:00,29.29,29.4,29.28,29.4,326452.0,29.17,29.2795,29.16,29.2795,326452.0
2025-03-31 10:40:00,29.4,29.45,29.35,29.42,221036.0,29.2795,29.3293,29.2297,29.2994,221036.0
2025-03-31 10:50:00,29.42,29.43,29.34,29.35,162701.0,29.2994,29.3094,29.2198,29.2297,162701.0
2025-03-31 11:00:00,29.36,29.41,29.36,29.39,177701.0,29.2397,29.2895,29.2397,29.2695,177701.0
2025-03-31 11:10:00,29.39,29.44,29.38,29.42,186515.0,29.2695,29.3193,29.2596,29.2994,186515.0
2025-03-31 11:20:00,29.42,29.45,29.41,29.43,191940.0,29.2994,29.3293,29.2895,29.3094,191940.0
2025-03-31 11:30:00,29.43,29.44,29.37,29.4,183086.0,29.3094,29.3193,29.2496,29.2795,183086.0
2025-03-31 11:40:00,29.4,29.43,29.39,29.42,126191.0,29.2795,29.3094,29.2695,29.2994,126191.0
2025-03-31 11:50:00,29.42,29.42,29.33,29.35,74821.0,29.2994,29.2994,29.2098,29.2297,74821.0
2025-03-31 12:00:00,29.35,29.36,29.28,29.29,79201.0,29.2297,29.2397,29.16,29.17,79201.0
2025-03-31 12:10:00,29.28,29.33,29.22,29.33,136841.0,29.16,29.2098,29.1002,29.2098,136841.0
2025-03-31 12:20:00,29.32,29.35,29.28,29.35,161826.0,29.1998,29.2297,29.16,29.2297,161826.0
2025-03-31 12:30:00,29.35,29.35,29.29,29.32,90353.0,29.2297,29.2297,29.17,29.1998,90353.0
2025-03-31 12:40:00,29.31,29.33,29.3,29.33,106028.0,29.1899,29.2098,29.1799,29.2098,106028.0
2025-03-31 12:50:00,29.32,29.35,29.29,29.3,179042.0,29.1998,29.2297,29.17,29.1799,179042.0
2025-03-31 13:00:00,29.3,29.37,29.29,29.35,247891.0,29.1799,29.2496,29.17,29.2297,247891.0
2025-03-31 13:10:00,29.35,29.37,29.28,29.3,449949.0,29.2297,29.2496,29.16,29.1799,449949.0
2025-03-31 13:20:00,29.3,29.34,29.28,29.34,344765.0,29.1799,29.2198,29.16,29.2198,344765.0
2025-03-31 13:30:00,29.34,29.36,29.32,29.35,182010.0,29.2198,29.2397,29.1998,29.2297,182010.0
2025-03-31 13:40:00,29.35,29.36,29.3,29.32,360836.0,29.2297,29.2397,29.1799,29.1998,360836.0
2025-03-31 13:50:00,29.32,29.35,29.28,29.29,227842.0,29.1998,29.2297,29.16,29.17,227842.0
2025-03-31 14:00:00,29.29,29.4,29.28,29.38,701212.0,29.17,29.2795,29.16,29.2596,701212.0
2025-03-31 14:10:00,29.39,29.41,29.33,29.41,557719.0,29.2695,29.2895,29.2098,29.2895,557719.0
2025-03-31 14:20:00,29.41,29.44,29.39,29.44,93124.0,29.2895,29.3193,29.2695,29.3193,93124.0
2025-03-31 14:30:00,29.44,29.47,29.36,29.37,232849.0,29.3193,29.3492,29.2397,29.2496,232849.0
2025-03-31 14:40:00,29.37,29.43,29.36,29.4,172935.0,29.2496,29.3094,29.2397,29.2795,172935.0
2025-03-31 14:50:00,29.4,29.47,29.39,29.42,176139.0,29.2795,29.3492,29.2695,29.2994,176139.0
2025-03-31 15:00:00,29.41,29.52,29.41,29.51,194473.0,29.2895,29.399,29.2895,29.3891,194473.0
2025-03-31 15:10:00,29.5,29.56,29.48,29.54,224392.0,29.3791,29.4389,29.3592,29.4189,224392.0
2025-03-31 15:20:00,29.54,29.59,29.5,29.52,170025.0,29.4189,29.4687,29.3791,29.399,170025.0
2025-03-31 15:30:00,29.52,29.58,29.51,29.54,219714.0,29.399,29.4588,29.3891,29.4189,219714.0
2025-03-31 15:40:00,29.54,29.66,29.53,29.55,220119.0,29.4189,29.5384,29.409,29.4289,220119.0
2025-03-31 15:50:00,29.56,29.62,29.4,29.41,1585213.0,29.4389,29.4986,29.2795,29.2895,1585213.0
2025-04-01 09:30:00,29.12,29.31,29.09,29.18,430826.0,29.0007,29.1899,28.9708,29.0604,430826.0
2025-04-01 09:40:00,29.17,29.18,29.04,29.18,201373.0,29.0505,29.0604,28.921,29.0604,201373.0
2025-04-01 09:50:00,29.17,29.28,29.17,29.17,145937.0,29.0505,29.16,29.0505,29.0505,145937.0
2025-04-01 10:00:00,29.17,29.23,29.12,29.19,182681.0,29.0505,29.1102,29.0007,29.0704,182681.0
2025-04-01 10:10:00,29.19,29.19,29.13,29.15,152486.0,29.0704,29.0704,29.0106,29.0305,152486.0
2025-04-01 10:20:00,29.15,29.2,29.13,29.16,94262.0,29.0305,29.0803,29.0106,29.0405,94262.0
2025-04-01 10:30:00,29.17,29.28,29.15,29.26,186194.0,29.0505,29.16,29.0305,29.1401,186194.0
2025-04-01 10:40:00,29.26,29.34,29.26,29.31,98454.0,29.1401,29.2198,29.1401,29.1899,98454.0
2025-04-01 10:50:00,29.3,29.37,29.3,29.36,114892.0,29.1799,29.2496,29.1799,29.2397,114892.0
2025-04-01 11:00:00,29.35,29.4,29.34,29.39,97878.0,29.2297,29.2795,29.2198,29.2695,97878.0
2025-04-01 11:10:00,29.39,29.42,29.37,29.38,107175.0,29.2695,29.2994,29.2496,29.2596,107175.0
2025-04-01 11:20:00,29.37,29.41,29.34,29.35,121168.0,29.2496,29.2895,29.2198,29.2297,121168.0
2025-04-01 11:30:00,29.35,29.42,29.33,29.42,142448.0,29.2297,29.2994,29.2098,29.2994,142448.0
2025-04-01 11:40:00,29.41,29.48,29.4,29.45,92267.0,29.2895,29.3592,29.2795,29.3293,92267.0
2025-04-01 11:50:00,29.45,29.47,29.41,29.47,103476.0,29.3293,29.3492,29.2895,29.3492,103476.0
2025-04-01 12:00:00,29.46,29.5,29.45,29.48,144566.0,29.3393,29.3791,29.3293,29.3592,144566.0
2025-04-01 12:10:00,29.48,29.48,29.45,29.46,64914.0,29.3592,29.3592,29.3293,29.3393,64914.0
2025-04-01 12:20:00,29.46,29.49,29.38,29.39,131588.0,29.3393,29.3691,29.2596,29.2695,131588.0
2025-04-01 12:30:00,29.39,29.4,29.33,29.34,109907.0,29.2695,29.2795,29.2098,29.2198,109907.0
2025-04-01 12:40:00,29.34,29.36,29.32,29.35,62954.0,29.2198,29.2397,29.1998,29.2297,62954.0
2025-04-01 12:50:00,29.36,29.4,29.35,29.38,76237.0,29.2397,29.2795,29.2297,29.2596,76237.0
2025-04-01 13:00:00,29.38,29.39,29.34,29.38,78488.0,29.2596,29.2695,29.2198,29.2596,78488.0
2025-04-01 13:10:00,29.37,29.4,29.34,29.35,81049.0,29.2496,29.2795,29.2198,29.2297,81049.0
2025-04-01 13:20:00,29.34,29.36,29.33,29.35,56672.0,29.2198,29.2397,29.2098,29.2297,56672.0
2025-04-01 13:30:00,29.35,29.36,29.31,29.35,50769.0,29.2297,29.2397,29.1899,29.2297,50769.0
2025-04-01 13:40:00,29.35,29.37,29.32,29.36,53265.0,29.2297,29.2496,29.1998,29.2397,53265.0
2025-04-01 13:50:00,29.36,29.37,29.33,29.35,104229.0,29.2397,29.2496,29.2098,29.2297,104229.0
2025-04-01 14:00:00,29.35,29.35,29.28,29.3,76965.0,29.2297,29.2297,29.16,29.1799,76965.0
2025-04-01 14:10:00,29.3,29.3,29.25,29.27,75020.0,29.1799,29.1799,29.1301,29.15,75020.0
2025-04-01 14:20:00,29.27,29.28,29.25,29.27,92158.0,29.15,29.16,29.1301,29.15,92158.0
2025-04-01 14:30:00,29.27,29.3,29.24,29.25,168529.0,29.15,29.1799,29.1202,29.1301,168529.0
2025-04-01 14:40:00,29.25,29.3,29.24,29.28,87210.0,29.1301,29.1799,29.1202,29.16,87210.0
2025-04-01 14:50:00,29.28,29.35,29.26,29.34,90577.0,29.16,29.2297,29.1401,29.2198,90577.0
2025-04-01 15:00:00,29.33,29.36,29.32,29.34,105316.0,29.2098,29.2397,29.1998,29.2198,105316.0
2025-04-01 15:10:00,29.34,29.4,29.33,29.38,275427.0,29.2198,29.2795,29.2098,29.2596,275427.0
2025-04-01 15:20:00,29.38,29.41,29.37,29.4,127722.0,29.2596,29.2895,29.2496,29.2795,127722.0
2025-04-01 15:30:00,29.4,29.5,29.38,29.48,185993.0,29.2795,29.3791,29.2596,29.3592,185993.0
2025-04-01 15:40:00,29.48,29.55,29.46,29.55,222473.0,29.3592,29.4289,29.3393,29.4289,222473.0
2025-04-01 15:50:00,29.55,29.57,29.48,29.52,842210.0,29.4289,29.4488,29.3592,29.399,842210.0
2025-04-02 09:30:00,29.26,29.57,29.14,29.57,484394.0,29.1401,29.4488,29.0206,29.4488,484394.0
2025-04-02 09:40:00,29.57,29.58,29.42,29.46,119898.0,29.4488,29.4588,29.2994,29.3393,119898.0
2025-04-02 09:50:00,29.46,29.52,29.4,29.41,118701.0,29.3393,29.399,29.2795,29.2895,118701.0
2025-04-02 10:00:00,29.4,29.54,29.39,29.53,222616.0,29.2795,29.4189,29.2695,29.409,222616.0
2025-04-02 10:10:00,29.53,29.54,29.46,29.53,135102.0,29.409,29.4189,29.3393,29.409,135102.0
2025-04-02 10:20:00,29.54,29.58,29.49,29.57,126611.0,29.4189,29.4588,29.3691,29.4488,126611.0
2025-04-02 10:30:00,29.57,29.58,29.53,29.55,113161.0,29.4488,29.4588,29.409,29.4289,113161.0
2025-04-02 10:40:00,29.55,29.57,29.51,29.54,171731.0,29.4289,29.4488,29.3891,29.4189,171731.0
2025-04-02 10:50:00,29.54,29.63,29.53,29.62,87010.0,29.4189,29.5086,29.409,29.4986,87010.0
2025-04-02 11:00:00,29.62,29.62,29.58,29.61,78208.0,29.4986,29.4986,29.4588,29.4886,78208.0
2025-04-02 11:10:00,29.61,29.62,29.56,29.58,99279.0,29.4886,29.4986,29.4389,29.4588,99279.0
2025-04-02 11:20:00,29.58,29.67,29.57,29.63,75066.0,29.4588,29.5484,29.4488,29.5086,75066.0
2025-04-02 11:30:00,29.64,29.65,29.61,29.63,74478.0,29.5185,29.5285,29.4886,29.5086,74478.0
2025-04-02 11:40:00,29.63,29.64,29.54,29.55,108826.0,29.5086,29.5185,29.4189,29.4289,108826.0
2025-04-02 11:50:00,29.55,29.57,29.53,29.56,63434.0,29.4289,29.4488,29.409,29.4389,63434.0
2025-04-02 12:00:00,29.55,29.58,29.53,29.55,83984.0,29.4289,29.4588,29.409,29.4289,83984.0
2025-04-02 12:10:00,29.55,29.62,29.55,29.59,106555.0,29.4289,29.4986,29.4289,29.4687,106555.0
2025-04-02 12:20:00,29.6,29.6,29.56,29.58,69175.0,29.4787,29.4787,29.4389,29.4588,69175.0
2025-04-02 12:30:00,29.58,29.59,29.53,29.57,110070.0,29.4588,29.4687,29.409,29.4488,110070.0
2025-04-02 12:40:00,29.57,29.62,29.55,29.61,245441.0,29.4488,29.4986,29.4289,29.4886,245441.0
2025-04-02 12:50:00,29.62,29.67,29.61,29.67,132657.0,29.4986,29.5484,29.4886,29.5484,132657.0
2025-04-02 13:00:00,29.67,29.71,29.66,29.7,54949.0,29.5484,29.5882,29.5384,29.5783,54949.0
2025-04-02 13:10:00,29.7,29.73,29.67,29.69,111555.0,29.5783,29.6082,29.5484,29.5683,111555.0
2025-04-02 13:20:00,29.69,29.7,29.65,29.68,59698.0,29.5683,29.5783,29.5285,29.5584,59698.0
2025-04-02 13:30:00,29.69,29.69,29.65,29.67,81351.0,29.5683,29.5683,29.5285,29.5484,81351.0
2025-04-02 13:40:00,29.67,29.69,29.59,29.61,102541.0,29.5484,29.5683,29.4687,29.4886,102541.0
2025-04-02 13:50:00,29.61,29.63,29.58,29.63,76565.0,29.4886,29.5086,29.4588,29.5086,76565.0
2025-04-02 14:00:00,29.63,29.64,29.6,29.61,81796.0,29.5086,29.5185,29.4787,29.4886,81796.0
2025-04-02 14:10:00,29.61,29.62,29.57,29.59,87452.0,29.4886,29.4986,29.4488,29.4687,87452.0
2025-04-02 14:20:00,29.59,29.6,29.53,29.53,73741.0,29.4687,29.4787,29.409,29.409,73741.0
2025-04-02 14:30:00,29.53,29.63,29.52,29.63,62233.0,29.409,29.5086,29.399,29.5086,62233.0
2025-04-02 14:40:00,29.63,29.68,29.61,29.63,83152.0,29.5086,29.5584,29.4886,29.5086,83152.0
2025-04-02 14:50:00,29.63,29.63,29.54,29.54,95319.0,29.5086,29.5086,29.4189,29.4189,95319.0
2025-04-02 15:00:00,29.55,29.63,29.54,29.62,93072.0,29.4289,29.5086,29.4189,29.4986,93072.0
2025-04-02 15:10:00,29.62,29.63,29.59,29.61,93883.0,29.4986,29.5086,29.4687,29.4886,93883.0
2025-04-02 15:20:00,29.61,29.64,29.6,29.62,130264.0,29.4886,29.5185,29.4787,29.4986,130264.0
2025-04-02 15:30:00,29.62,29.67,29.61,29.64,136730.0,29.4986,29.5484,29.4886,29.5185,136730.0
2025-04-02 15:40:00,29.65,29.73,29.64,29.71,139490.0,29.5285,29.6082,29.5185,29.5882,139490.0
2025-04-02 15:50:00,29.71,29.76,29.67,29.71,686254.0,29.5882,29.638,29.5484,29.5882,686254.0
2025-04-03 09:30:00,28.95,28.98,28.67,28.83,786034.0,28.8314,28.8612,28.5525,28.7118,786034.0
2025-04-03 09:40:00,28.82,28.82,28.59,28.59,257961.0,28.7019,28.7019,28.4728,28.4728,257961.0
2025-04-03 09:50:00,28.6,28.66,28.5,28.51,446033.0,28.4828,28.5425,28.3832,28.3932,446033.0
2025-04-03 10:00:00,28.51,28.53,28.28,28.41,388219.0,28.3932,28.4131,28.1641,28.2936,388219.0
2025-04-03 10:10:00,28.4,28.42,28.33,28.39,340482.0,28.2836,28.3035,28.2139,28.2736,340482.0
2025-04-03 10:20:00,28.38,28.53,28.34,28.53,472102.0,28.2637,28.4131,28.2239,28.4131,472102.0
2025-04-03 10:30:00,28.53,28.61,28.46,28.53,419752.0,28.4131,28.4927,28.3434,28.4131,419752.0
2025-04-03 10:40:00,28.53,28.56,28.45,28.54,212993.0,28.4131,28.443,28.3334,28.423,212993.0
2025-04-03 10:50:00,28.54,28.54,28.43,28.45,161814.0,28.423,28.423,28.3135,28.3334,161814.0
2025-04-03 11:00:00,28.44,28.47,28.37,28.41,389446.0,28.3234,28.3533,28.2537,28.2936,389446.0
2025-04-03 11:10:00,28.41,28.48,28.37,28.43,392611.0,28.2936,28.3633,28.2537,28.3135,392611.0
2025-04-03 11:20:00,28.43,28.47,28.39,28.45,243034.0,28.3135,28.3533,28.2736,28.3334,243034.0
2025-04-03 11:30:00,28.45,28.53,28.41,28.53,244652.0,28.3334,28.4131,28.2936,28.4131,244652.0
2025-04-03 11:40:00,28.53,28.61,28.52,28.54,280012.0,28.4131,28.4927,28.4031,28.423,280012.0
2025-04-03 11:50:00,28.54,28.58,28.49,28.55,315822.0,28.423,28.4629,28.3732,28.433,315822.0
2025-04-03 12:00:00,28.55,28.62,28.53,28.59,1279442.0,28.433,28.5027,28.4131,28.4728,1279442.0
2025-04-03 12:10:00,28.59,28.71,28.59,28.7,185917.0,28.4728,28.5923,28.4728,28.5824,185917.0
2025-04-03 12:20:00,28.69,28.69,28.48,28.52,729250.0,28.5724,28.5724,28.3633,28.4031,729250.0
2025-04-03 12:30:00,28.52,28.56,28.4,28.43,154442.0,28.4031,28.443,28.2836,28.3135,154442.0
2025-04-03 12:40:00,28.43,28.51,28.42,28.48,167416.0,28.3135,28.3932,28.3035,28.3633,167416.0
2025-04-03 12:50:00,28.48,28.48,28.36,28.42,196648.0,28.3633,28.3633,28.2438,28.3035,196648.0
2025-04-03 13:00:00,28.42,28.43,28.36,28.38,278118.0,28.3035,28.3135,28.2438,28.2637,278118.0
2025-04-03 13:10:00,28.38,28.42,28.36,28.39,172741.0,28.2637,28.3035,28.2438,28.2736,172741.0
2025-04-03 13:20:00,28.39,28.41,28.32,28.36,379675.0,28.2736,28.2936,28.2039,28.2438,379675.0
2025-04-03 13:30:00,28.36,28.36,28.31,28.33,166230.0,28.2438,28.2438,28.194,28.2139,166230.0
2025-04-03 13:40:00,28.33,28.37,28.3,28.3,136126.0,28.2139,28.2537,28.184,28.184,136126.0
2025-04-03 13:50:00,28.3,28.33,28.26,28.27,178103.0,28.184,28.2139,28.1442,28.1541,178103.0
2025-04-03 14:00:00,28.28,28.32,28.22,28.26,265074.0,28.1641,28.2039,28.1043,28.1442,265074.0
2025-04-03 14:10:00,28.26,28.26,28.16,28.23,211401.0,28.1442,28.1442,28.0446,28.1143,211401.0
2025-04-03 14:20:00,28.24,28.32,28.22,28.29,264414.0,28.1243,28.2039,28.1043,28.1741,264414.0
2025-04-03 14:30:00,28.29,28.33,28.22,28.3,303756.0,28.1741,28.2139,28.1043,28.184,303756.0
2025-04-03 14:40:00,28.3,28.34,28.28,28.33,244345.0,28.184,28.2239,28.1641,28.2139,244345.0
2025-04-03 14:50:00,28.33,28.33,28.25,28.29,311940.0,28.2139,28.2139,28.1342,28.1741,311940.0
2025-04-03 15:00:00,28.29,28.29,28.21,28.23,353591.0,28.1741,28.1741,28.0944,28.1143,353591.0
2025-04-03 15:10:00,28.23,28.27,28.09,28.14,402974.0,28.1143,28.1541,27.9749,28.0247,402974.0
2025-04-03 15:20:00,28.15,28.17,28.07,28.1,442960.0,28.0346,28.0545,27.955,27.9848,442960.0
2025-04-03 15:30:00,28.1,28.11,28.01,28.05,664251.0,27.9848,27.9948,27.8952,27.935,664251.0
2025-04-03 15:40:00,28.05,28.08,27.95,27.99,830713.0,27.935,27.9649,27.8355,27.8753,830713.0
2025-04-03 15:50:00,27.98,28.03,27.9,27.98,2106939.0,27.8653,27.9151,27.7857,27.8653,2106939.0
2025-04-04 09:30:00,27.57,27.73,27.52,27.67,658420.0,27.457,27.6164,27.4072,27.5566,658420.0
2025-04-04 09:40:00,27.65,27.73,27.49,27.6,409442.0,27.5367,27.6164,27.3773,27.4869,409442.0
2025-04-04 09:50:00,27.6,27.67,27.47,27.59,277198.0,27.4869,27.5566,27.3574,27.4769,277198.0
2025-04-04 10:00:00,27.59,27.62,27.4,27.41,313331.0,27.4769,27.5068,27.2877,27.2977,313331.0
2025-04-04 10:10:00,27.4,27.41,27.29,27.3,279049.0,27.2877,27.2977,27.1782,27.1881,279049.0
2025-04-04 10:20:00,27.3,27.32,27.2,27.21,384103.0,27.1881,27.208,27.0885,27.0985,384103.0
2025-04-04 10:30:00,27.21,27.27,27.06,27.13,343981.0,27.0985,27.1582,26.9491,27.0188,343981.0
2025-04-04 10:40:00,27.13,27.16,26.96,27.02,426015.0,27.0188,27.0487,26.8495,26.9093,426015.0
2025-04-04 10:50:00,27.02,27.27,26.95,27.21,442113.0,26.9093,27.1582,26.8395,27.0985,442113.0
2025-04-04 11:00:00,27.2,27.45,27.17,27.39,417977.0,27.0885,27.3375,27.0586,27.2777,417977.0
2025-04-04 11:10:00,27.39,27.65,27.39,27.56,250670.0,27.2777,27.5367,27.2777,27.447,250670.0
2025-04-04 11:20:00,27.55,27.69,27.34,27.35,270044.0,27.4371,27.5765,27.228,27.2379,270044.0
2025-04-04 11:30:00,27.35,27.44,27.22,27.33,332653.0,27.2379,27.3275,27.1084,27.218,332653.0
2025-04-04 11:40:00,27.33,27.52,27.32,27.49,306370.0,27.218,27.4072,27.208,27.3773,306370.0
2025-04-04 11:50:00,27.49,27.53,27.31,27.33,303916.0,27.3773,27.4172,27.1981,27.218,303916.0
2025-04-04 12:00:00,27.33,27.48,27.33,27.41,237222.0,27.218,27.3674,27.218,27.2977,237222.0
2025-04-04 12:10:00,27.41,27.52,27.38,27.42,209535.0,27.2977,27.4072,27.2678,27.3076,209535.0
2025-04-04 12:20:00,27.42,27.43,27.24,27.26,291652.0,27.3076,27.3176,27.1284,27.1483,291652.0
2025-04-04 12:30:00,27.26,27.33,27.19,27.3,320932.0,27.1483,27.218,27.0786,27.1881,320932.0
2025-04-04 12:40:00,27.3,27.31,27.13,27.14,334619.0,27.1881,27.1981,27.0188,27.0288,334619.0
2025-04-04 12:50:00,27.14,27.24,27.11,27.17,387796.0,27.0288,27.1284,26.9989,27.0586,387796.0
2025-04-04 13:00:00,27.16,27.22,27.09,27.12,283612.0,27.0487,27.1084,26.979,27.0089,283612.0
2025-04-04 13:10:00,27.12,27.13,26.99,27.03,255790.0,27.0089,27.0188,26.8794,26.9192,255790.0
2025-04-04 13:20:00,27.03,27.13,27.0,27.09,304494.0,26.9192,27.0188,26.8893,26.979,304494.0
2025-04-04 13:30:00,27.08,27.16,26.94,27.16,621998.0,26.969,27.0487,26.8296,27.0487,621998.0
2025-04-04 13:40:00,27.15,27.33,27.14,27.3,427618.0,27.0387,27.218,27.0288,27.1881,427618.0
2025-04-04 13:50:00,27.3,27.39,27.24,27.39,530047.0,27.1881,27.2777,27.1284,27.2777,530047.0
2025-04-04 14:00:00,27.39,27.45,27.32,27.37,242809.0,27.2777,27.3375,27.208,27.2578,242809.0
2025-04-04 14:10:00,27.38,27.46,27.34,27.43,453250.0,27.2678,27.3475,27.228,27.3176,453250.0
2025-04-04 14:20:00,27.43,27.45,27.37,27.41,539018.0,27.3176,27.3375,27.2578,27.2977,539018.0
2025-04-04 14:30:00,27.41,27.42,27.26,27.29,421661.0,27.2977,27.3076,27.1483,27.1782,421661.0
2025-04-04 14:40:00,27.29,27.31,27.17,27.31,242415.0,27.1782,27.1981,27.0586,27.1981,242415.0
2025-04-04 14:50:00,27.3,27.34,27.24,27.27,260134.0,27.1881,27.228,27.1284,27.1582,260134.0
2025-04-04 15:00:00,27.28,27.33,27.19,27.25,327974.0,27.1682,27.218,27.0786,27.1383,327974.0
2025-04-04 15:10:00,27.25,27.43,27.23,27.33,957625.0,27.1383,27.3176,27.1184,27.218,957625.0
2025-04-04 15:20:00,27.32,27.41,27.29,27.35,902941.0,27.208,27.2977,27.1782,27.2379,902941.0
2025-04-04 15:30:00,27.35,27.47,27.33,27.44,1579374.0,27.2379,27.3574,27.218,27.3275,1579374.0
2025-04-04 15:40:00,27.45,27.47,27.29,27.32,735200.0,27.3375,27.3574,27.1782,27.208,735200.0
2025-04-04 15:50:00,27.32,27.32,27.09,27.2,3023690.0,27.208,27.208,26.979,27.0885,3023690.0
2025-04-07 09:30:00,27.27,27.27,26.45,26.52,1120346.0,27.1582,27.1582,26.3416,26.4113,1120346.0
2025-04-07 09:40:00,26.52,26.57,26.21,26.48,529789.0,26.4113,26.4611,26.1026,26.3715,529789.0
2025-04-07 09:50:00,26.49,26.75,26.46,26.7,435606.0,26.3814,26.6404,26.3516,26.5906,435606.0
2025-04-07 10:00:00,26.69,26.75,26.55,26.61,678204.0,26.5806,26.6404,26.4412,26.5009,678204.0
2025-04-07 10:10:00,26.61,27.99,26.6,27.73,1254752.0,26.5009,27.8753,26.491,27.6164,1254752.0
2025-04-07 10:20:00,27.71,27.71,26.83,26.84,942920.0,27.5964,27.5964,26.72,26.73,942920.0
2025-04-07 10:30:00,26.84,27.1,26.63,26.65,723208.0,26.73,26.9889,26.5209,26.5408,723208.0
2025-04-07 10:40:00,26.65,26.89,26.57,26.81,503818.0,26.5408,26.7798,26.4611,26.7001,503818.0
2025-04-07 10:50:00,26.83,27.22,26.81,27.1,422825.0,26.72,27.1084,26.7001,26.9889,422825.0
2025-04-07 11:00:00,27.11,27.26,26.87,26.89,611064.0,26.9989,27.1483,26.7599,26.7798,611064.0
2025-04-07 11:10:00,26.89,26.98,26.47,26.65,1044104.0,26.7798,26.8694,26.3615,26.5408,1044104.0
2025-04-07 11:20:00,26.64,26.76,26.47,26.5,456619.0,26.5308,26.6503,26.3615,26.3914,456619.0
2025-04-07 11:30:00,26.5,26.78,26.5,26.68,390338.0,26.3914,26.6702,26.3914,26.5707,390338.0
2025-04-07 11:40:00,26.69,26.97,26.67,26.88,400789.0,26.5806,26.8595,26.5607,26.7698,400789.0
2025-04-07 11:50:00,26.88,26.94,26.74,26.76,448012.0,26.7698,26.8296,26.6304,26.6503,448012.0
2025-04-07 12:00:00,26.76,26.82,26.69,26.71,254620.0,26.6503,26.7101,26.5806,26.6005,254620.0
2025-04-07 12:10:00,26.71,26.76,26.64,26.74,202878.0,26.6005,26.6503,26.5308,26.6304,202878.0
2025-04-07 12:20:00,26.73,26.88,26.61,26.85,203534.0,26.6205,26.7698,26.5009,26.74,203534.0
2025-04-07 12:30:00,26.85,26.96,26.8,26.8,174691.0,26.74,26.8495,26.6902,26.6902,174691.0
2025-04-07 12:40:00,26.81,26.87,26.62,26.68,215767.0,26.7001,26.7599,26.5109,26.5707,215767.0
2025-04-07 12:50:00,26.68,26.73,26.58,26.63,292743.0,26.5707,26.6205,26.4711,26.5209,292743.0
2025-04-07 13:00:00,26.62,26.95,26.62,26.7,622447.0,26.5109,26.8395,26.5109,26.5906,622447.0
2025-04-07 13:10:00,26.71,27.02,26.64,26.97,314505.0,26.6005,26.9093,26.5308,26.8595,314505.0
2025-04-07 13:20:00,26.98,27.07,26.9,27.05,468282.0,26.8694,26.9591,26.7898,26.9391,468282.0
2025-04-07 13:30:00,27.06,27.15,26.92,27.14,558596.0,26.9491,27.0387,26.8097,27.0288,558596.0
2025-04-07 13:40:00,27.14,27.31,27.07,27.23,457815.0,27.0288,27.1981,26.9591,27.1184,457815.0
2025-04-07 13:50:00,27.23,27.29,27.16,27.27,514147.0,27.1184,27.1782,27.0487,27.1582,514147.0
2025-04-07 14:00:00,27.27,27.33,27.17,27.24,542225.0,27.1582,27.218,27.0586,27.1284,542225.0
2025-04-07 14:10:00,27.24,27.33,27.17,27.29,447104.0,27.1284,27.218,27.0586,27.1782,447104.0
2025-04-07 14:20:00,27.29,27.34,27.1,27.12,375408.0,27.1782,27.228,26.9889,27.0089,375408.0
2025-04-07 14:30:00,27.13,27.27,27.1,27.26,321621.0,27.0188,27.1582,26.9889,27.1483,321621.0
2025-04-07 14:40:00,27.26,27.29,27.11,27.18,328427.0,27.1483,27.1782,26.9989,27.0686,328427.0
2025-04-07 14:50:00,27.17,27.17,27.01,27.07,302219.0,27.0586,27.0586,26.8993,26.9591,302219.0
2025-04-07 15:00:00,27.07,27.22,27.02,27.04,467034.0,26.9591,27.1084,26.9093,26.9292,467034.0
2025-04-07 15:10:00,27.03,27.12,26.95,27.1,532862.0,26.9192,27.0089,26.8395,26.9889,532862.0
2025-04-07 15:20:00,27.1,27.12,26.88,26.89,532322.0,26.9889,27.0089,26.7698,26.7798,532322.0
2025-04-07 15:30:00,26.89,27.2,26.89,27.12,776279.0,26.7798,27.0885,26.7798,27.0089,776279.0
2025-04-07 15:40:00,27.12,27.13,26.96,27.07,834836.0,27.0089,27.0188,26.8495,26.9591,834836.0
2025-04-07 15:50:00,27.07,27.13,27.0,27.08,2911748.0,26.9591,27.0188,26.8893,26.969,2911748.0
2025-04-08 09:30:00,27.49,27.97,27.3,27.42,1002297.0,27.3773,27.8554,27.1881,27.3076,1002297.0
2025-04-08 09:40:00,27.43,27.51,27.32,27.41,356627.0,27.3176,27.3973,27.208,27.2977,356627.0
2025-04-08 09:50:00,27.42,27.67,27.33,27.61,441356.0,27.3076,27.5566,27.218,27.4968,441356.0
2025-04-08 10:00:00,27.6,27.69,27.57,27.68,342340.0,27.4869,27.5765,27.457,27.5666,342340.0
2025-04-08 10:10:00,27.68,27.77,27.63,27.69,322021.0,27.5666,27.6562,27.5168,27.5765,322021.0
2025-04-08 10:20:00,27.69,27.81,27.66,27.71,344150.0,27.5765,27.696,27.5466,27.5964,344150.0
2025-04-08 10:30:00,27.71,27.87,27.67,27.83,334691.0,27.5964,27.7558,27.5566,27.7159,334691.0
2025-04-08 10:40:00,27.84,27.84,27.63,27.64,342773.0,27.7259,27.7259,27.5168,27.5267,342773.0
2025-04-08 10:50:00,27.64,27.65,27.46,27.48,259953.0,27.5267,27.5367,27.3475,27.3674,259953.0
2025-04-08 11:00:00,27.48,27.52,27.36,27.42,225263.0,27.3674,27.4072,27.2479,27.3076,225263.0
2025-04-08 11:10:00,27.42,27.44,27.33,27.43,201037.0,27.3076,27.3275,27.218,27.3176,201037.0
2025-04-08 11:20:00,27.43,27.47,27.22,27.29,463469.0,27.3176,27.3574,27.1084,27.1782,463469.0
2025-04-08 11:30:00,27.28,27.44,27.26,27.38,558309.0,27.1682,27.3275,27.1483,27.2678,558309.0
2025-04-08 11:40:00,27.38,27.48,27.34,27.36,190275.0,27.2678,27.3674,27.228,27.2479,190275.0
2025-04-08 11:50:00,27.36,27.51,27.34,27.51,176564.0,27.2479,27.3973,27.228,27.3973,176564.0
2025-04-08 12:00:00,27.5,27.58,27.45,27.5,187960.0,27.3873,27.467,27.3375,27.3873,187960.0
2025-04-08 12:10:00,27.5,27.57,27.38,27.41,210571.0,27.3873,27.457,27.2678,27.2977,210571.0
2025-04-08 12:20:00,27.41,27.44,27.35,27.44,142360.0,27.2977,27.3275,27.2379,27.3275,142360.0
2025-04-08 12:30:00,27.44,27.48,27.24,27.27,314525.0,27.3275,27.3674,27.1284,27.1582,314525.0
2025-04-08 12:40:00,27.27,27.35,27.19,27.26,391201.0,27.1582,27.2379,27.0786,27.1483,391201.0
2025-04-08 12:50:00,27.27,27.29,27.11,27.11,325631.0,27.1582,27.1782,26.9989,26.9989,325631.0
2025-04-08 13:00:00,27.12,27.18,26.99,27.0,289346.0,27.0089,27.0686,26.8794,26.8893,289346.0
2025-04-08 13:10:00,26.99,27.06,26.91,26.99,300378.0,26.8794,26.9491,26.7997,26.8794,300378.0
2025-04-08 13:20:00,26.98,27.0,26.8,26.82,262095.0,26.8694,26.8893,26.6902,26.7101,262095.0
2025-04-08 13:30:00,26.81,26.98,26.8,26.94,448126.0,26.7001,26.8694,26.6902,26.8296,448126.0
2025-04-08 13:40:00,26.95,27.12,26.88,26.92,251364.0,26.8395,27.0089,26.7698,26.8097,251364.0
2025-04-08 13:50:00,26.92,27.0,26.87,26.99,223265.0,26.8097,26.8893,26.7599,26.8794,223265.0
2025-04-08 14:00:00,26.98,27.02,26.88,26.92,237023.0,26.8694,26.9093,26.7698,26.8097,237023.0
2025-04-08 14:10:00,26.91,26.95,26.8,26.93,244542.0,26.7997,26.8395,26.6902,26.8196,244542.0
2025-04-08 14:20:00,26.94,26.95,26.74,26.76,238825.0,26.8296,26.8395,26.6304,26.6503,238825.0
2025-04-08 14:30:00,26.75,27.03,26.73,26.75,596324.0,26.6404,26.9192,26.6205,26.6404,596324.0
2025-04-08 14:40:00,26.75,26.78,26.63,26.75,313660.0,26.6404,26.6702,26.5209,26.6404,313660.0
2025-04-08 14:50:00,26.76,26.81,26.7,26.74,259384.0,26.6503,26.7001,26.5906,26.6304,259384.0
2025-04-08 15:00:00,26.74,26.76,26.59,26.6,313076.0,26.6304,26.6503,26.481,26.491,313076.0
2025-04-08 15:10:00,26.59,26.67,26.53,26.55,382763.0,26.481,26.5607,26.4213,26.4412,382763.0
2025-04-08 15:20:00,26.55,26.74,26.54,26.67,464522.0,26.4412,26.6304,26.4312,26.5607,464522.0
2025-04-08 15:30:00,26.66,26.67,26.36,26.37,688364.0,26.5507,26.5607,26.252,26.2619,688364.0
2025-04-08 15:40:00,26.37,26.53,26.31,26.32,659231.0,26.2619,26.4213,26.2022,26.2121,659231.0
2025-04-08 15:50:00,26.32,26.74,26.31,26.7,2426555.0,26.2121,26.6304,26.2022,26.5906,2426555.0
2025-04-09 09:30:00,26.43,26.73,26.29,26.71,642224.0,26.3217,26.6205,26.1823,26.6005,642224.0
2025-04-09 09:40:00,26.71,26.83,26.52,26.7,344284.0,26.6005,26.72,26.4113,26.5906,344284.0
2025-04-09 09:50:00,26.7,26.82,26.62,26.67,230002.0,26.5906,26.7101,26.5109,26.5607,230002.0
2025-04-09 10:00:00,26.66,26.87,26.66,26.75,281977.0,26.5507,26.7599,26.5507,26.6404,281977.0
2025-04-09 10:10:00,26.74,26.83,26.7,26.74,398927.0,26.6304,26.72,26.5906,26.6304,398927.0
2025-04-09 10:20:00,26.74,26.8,26.61,26.74,387240.0,26.6304,26.6902,26.5009,26.6304,387240.0
2025-04-09 10:30:00,26.74,26.84,26.7,26.74,341578.0,26.6304,26.73,26.5906,26.6304,341578.0
2025-04-09 10:40:00,26.74,26.78,26.63,26.64,287961.0,26.6304,26.6702,26.5209,26.5308,287961.0
2025-04-09 10:50:00,26.64,26.67,26.54,26.55,251171.0,26.5308,26.5607,26.4312,26.4412,251171.0
2025-04-09 11:00:00,26.55,26.75,26.54,26.66,364519.0,26.4412,26.6404,26.4312,26.5507,364519.0
2025-04-09 11:10:00,26.66,26.79,26.63,26.71,306426.0,26.5507,26.6802,26.5209,26.6005,306426.0
2025-04-09 11:20:00,26.72,26.76,26.65,26.66,295834.0,26.6105,26.6503,26.5408,26.5507,295834.0
2025-04-09 11:30:00,26.66,26.7,26.52,26.54,174792.0,26.5507,26.5906,26.4113,26.4312,174792.0
2025-04-09 11:40:00,26.54,26.61,26.44,26.55,287357.0,26.4312,26.5009,26.3316,26.4412,287357.0
2025-04-09 11:50:00,26.54,26.6,26.46,26.49,160432.0,26.4312,26.491,26.3516,26.3814,160432.0
2025-04-09 12:00:00,26.49,26.55,26.46,26.52,244907.0,26.3814,26.4412,26.3516,26.4113,244907.0
2025-04-09 12:10:00,26.53,26.69,26.51,26.67,261426.0,26.4213,26.5806,26.4014,26.5607,261426.0
2025-04-09 12:20:00,26.66,26.68,26.6,26.62,167604.0,26.5507,26.5707,26.491,26.5109,167604.0
2025-04-09 12:30:00,26.62,26.67,26.57,26.63,163051.0,26.5109,26.5607,26.4611,26.5209,163051.0
2025-04-09 12:40:00,26.62,26.66,26.56,26.66,254265.0,26.5109,26.5507,26.4511,26.5507,254265.0
2025-04-09 12:50:00,26.66,26.71,26.61,26.64,180701.0,26.5507,26.6005,26.5009,26.5308,180701.0
2025-04-09 13:00:00,26.64,26.88,26.62,26.68,296486.0,26.5308,26.7698,26.5109,26.5707,296486.0
2025-04-09 13:10:00,26.68,27.22,26.45,27.14,744536.0,26.5707,27.1084,26.3416,27.0288,744536.0
2025-04-09 13:20:00,27.12,28.32,27.01,27.92,1572947.0,27.0089,28.2039,26.8993,27.8056,1572947.0
2025-04-09 13:30:00,27.94,28.34,27.88,27.91,952339.0,27.8255,28.2239,27.7657,27.7956,952339.0
2025-04-09 13:40:00,27.92,28.24,27.82,28.13,513872.0,27.8056,28.1243,27.706,28.0147,513872.0
2025-04-09 13:50:00,28.14,28.38,28.02,28.31,487793.0,28.0247,28.2637,27.9052,28.194,487793.0
2025-04-09 14:00:00,28.31,28.44,28.13,28.26,637770.0,28.194,28.3234,28.0147,28.1442,637770.0
2025-04-09 14:10:00,28.25,28.5,28.2,28.37,533759.0,28.1342,28.3832,28.0844,28.2537,533759.0
2025-04-09 14:20:00,28.37,28.54,28.3,28.46,314585.0,28.2537,28.423,28.184,28.3434,314585.0
2025-04-09 14:30:00,28.46,28.57,28.35,28.52,559089.0,28.3434,28.4529,28.2338,28.4031,559089.0
2025-04-09 14:40:00,28.52,28.55,28.23,28.36,458613.0,28.4031,28.433,28.1143,28.2438,458613.0
2025-04-09 14:50:00,28.36,28.41,28.19,28.2,513728.0,28.2438,28.2936,28.0745,28.0844,513728.0
2025-04-09 15:00:00,28.21,28.44,28.15,28.39,306936.0,28.0944,28.3234,28.0346,28.2736,306936.0
2025-04-09 15:10:00,28.4,28.55,28.39,28.48,300378.0,28.2836,28.433,28.2736,28.3633,300378.0
2025-04-09 15:20:00,28.49,28.61,28.45,28.54,301257.0,28.3732,28.4927,28.3334,28.423,301257.0
2025-04-09 15:30:00,28.54,28.64,28.45,28.53,451189.0,28.423,28.5226,28.3334,28.4131,451189.0
2025-04-09 15:40:00,28.52,28.61,28.4,28.53,640030.0,28.4031,28.4927,28.2836,28.4131,640030.0
2025-04-09 15:50:00,28.54,28.78,28.53,28.62,2725276.0,28.423,28.662,28.4131,28.5027,2725276.0
2025-04-10 09:30:00,28.23,28.36,28.08,28.11,431414.0,28.1143,28.2438,27.9649,27.9948,431414.0
2025-04-10 09:40:00,28.11,28.18,27.9,28.09,210645.0,27.9948,28.0645,27.7857,27.9749,210645.0
2025-04-10 09:50:00,28.08,28.11,27.84,27.88,286590.0,27.9649,27.9948,27.7259,27.7657,286590.0
2025-04-10 10:00:00,27.86,27.94,27.78,27.91,223597.0,27.7458,27.8255,27.6661,27.7956,223597.0
2025-04-10 10:10:00,27.9,27.9,27.77,27.81,220470.0,27.7857,27.7857,27.6562,27.696,220470.0
2025-04-10 10:20:00,27.81,28.02,27.81,27.84,149746.0,27.696,27.9052,27.696,27.7259,149746.0
2025-04-10 10:30:00,27.84,28.0,27.84,27.91,123218.0,27.7259,27.8852,27.7259,27.7956,123218.0
2025-04-10 10:40:00,27.92,27.96,27.83,27.87,166735.0,27.8056,27.8454,27.7159,27.7558,166735.0
2025-04-10 10:50:00,27.86,27.88,27.75,27.82,240733.0,27.7458,27.7657,27.6363,27.706,240733.0
2025-04-10 11:00:00,27.82,27.92,27.79,27.91,126861.0,27.706,27.8056,27.6761,27.7956,126861.0
2025-04-10 11:10:00,27.91,27.95,27.79,27.8,207634.0,27.7956,27.8355,27.6761,27.6861,207634.0
2025-04-10 11:20:00,27.8,27.85,27.77,27.8,169536.0,27.6861,27.7359,27.6562,27.6861,169536.0
2025-04-10 11:30:00,27.8,27.83,27.66,27.7,339790.0,27.6861,27.7159,27.5466,27.5865,339790.0
2025-04-10 11:40:00,27.7,27.76,27.66,27.71,164746.0,27.5865,27.6462,27.5466,27.5964,164746.0
2025-04-10 11:50:00,27.7,27.72,27.57,27.62,142045.0,27.5865,27.6064,27.457,27.5068,142045.0
2025-04-10 12:00:00,27.62,27.69,27.5,27.56,198051.0,27.5068,27.5765,27.3873,27.447,198051.0
2025-04-10 12:10:00,27.55,27.58,27.33,27.36,188804.0,27.4371,27.467,27.218,27.2479,188804.0
2025-04-10 12:20:00,27.36,27.36,27.14,27.19,317524.0,27.2479,27.2479,27.0288,27.0786,317524.0
2025-04-10 12:30:00,27.19,27.48,27.18,27.44,311334.0,27.0786,27.3674,27.0686,27.3275,311334.0
2025-04-10 12:40:00,27.44,27.58,27.35,27.54,258359.0,27.3275,27.467,27.2379,27.4271,258359.0
2025-04-10 12:50:00,27.55,27.58,27.43,27.47,394732.0,27.4371,27.467,27.3176,27.3574,394732.0
2025-04-10 13:00:00,27.48,27.76,27.32,27.34,425474.0,27.3674,27.6462,27.208,27.228,425474.0
2025-04-10 13:10:00,27.34,27.36,27.16,27.25,205798.0,27.228,27.2479,27.0487,27.1383,205798.0
2025-04-10 13:20:00,27.24,27.43,27.13,27.41,230824.0,27.1284,27.3176,27.0188,27.2977,230824.0
2025-04-10 13:30:00,27.4,27.58,27.38,27.49,295066.0,27.2877,27.467,27.2678,27.3773,295066.0
2025-04-10 13:40:00,27.5,27.83,27.49,27.71,224845.0,27.3873,27.7159,27.3773,27.5964,224845.0
2025-04-10 13:50:00,27.71,27.84,27.6,27.78,419983.0,27.5964,27.7259,27.4869,27.6661,419983.0
2025-04-10 14:00:00,27.78,27.95,27.69,27.7,227511.0,27.6661,27.8355,27.5765,27.5865,227511.0
2025-04-10 14:10:00,27.71,27.74,27.55,27.7,152697.0,27.5964,27.6263,27.4371,27.5865,152697.0
2025-04-10 14:20:00,27.7,27.98,27.7,27.94,273588.0,27.5865,27.8653,27.5865,27.8255,273588.0
2025-04-10 14:30:00,27.96,28.03,27.82,27.91,200925.0,27.8454,27.9151,27.706,27.7956,200925.0
2025-04-10 14:40:00,27.91,28.05,27.84,27.89,167350.0,27.7956,27.935,27.7259,27.7757,167350.0
2025-04-10 14:50:00,27.89,27.98,27.7,27.86,203518.0,27.7757,27.8653,27.5865,27.7458,203518.0
2025-04-10 15:00:00,27.86,28.03,27.79,27.83,245033.0,27.7458,27.9151,27.6761,27.7159,245033.0
2025-04-10 15:10:00,27.83,27.91,27.77,27.88,204219.0,27.7159,27.7956,27.6562,27.7657,204219.0
2025-04-10 15:20:00,27.88,27.97,27.65,27.66,246068.0,27.7657,27.8554,27.5367,27.5466,246068.0
2025-04-10 15:30:00,27.66,27.85,27.6,27.62,317455.0,27.5466,27.7359,27.4869,27.5068,317455.0
2025-04-10 15:40:00,27.62,27.66,27.42,27.54,444820.0,27.5068,27.5466,27.3076,27.4271,444820.0
2025-04-10 15:50:00,27.53,27.91,27.51,27.81,1537133.0,27.4172,27.7956,27.3973,27.696,1537133.0
2025-04-11 09:30:00,27.75,27.8,27.43,27.59,476867.0,27.6363,27.6861,27.3176,27.4769,476867.0
2025-04-11 09:40:00,27.58,27.8,27.47,27.76,196602.0,27.467,27.6861,27.3574,27.6462,196602.0
2025-04-11 09:50:00,27.76,27.8,27.61,27.63,187505.0,27.6462,27.6861,27.4968,27.5168,187505.0
2025-04-11 10:00:00,27.61,27.78,27.55,27.7,241331.0,27.4968,27.6661,27.4371,27.5865,241331.0
2025-04-11 10:10:00,27.7,27.72,27.44,27.47,217639.0,27.5865,27.6064,27.3275,27.3574,217639.0
2025-04-11 10:20:00,27.48,27.5,27.36,27.38,205164.0,27.3674,27.3873,27.2479,27.2678,205164.0
2025-04-11 10:30:00,27.38,27.57,27.35,27.49,256297.0,27.2678,27.457,27.2379,27.3773,256297.0
2025-04-11 10:40:00,27.49,27.59,27.44,27.55,256966.0,27.3773,27.4769,27.3275,27.4371,256966.0
2025-04-11 10:50:00,27.54,27.54,27.42,27.45,120405.0,27.4271,27.4271,27.3076,27.3375,120405.0
2025-04-11 11:00:00,27.44,27.63,27.37,27.47,466328.0,27.3275,27.5168,27.2578,27.3574,466328.0
2025-04-11 11:10:00,27.48,27.52,27.39,27.43,161355.0,27.3674,27.4072,27.2777,27.3176,161355.0
2025-04-11 11:20:00,27.43,27.49,27.37,27.46,209018.0,27.3176,27.3773,27.2578,27.3475,209018.0
2025-04-11 11:30:00,27.45,27.54,27.41,27.54,166409.0,27.3375,27.4271,27.2977,27.4271,166409.0
2025-04-11 11:40:00,27.54,27.54,27.44,27.52,257667.0,27.4271,27.4271,27.3275,27.4072,257667.0
2025-04-11 11:50:00,27.52,27.56,27.47,27.5,135170.0,27.4072,27.447,27.3574,27.3873,135170.0
2025-04-11 12:00:00,27.5,27.52,27.44,27.48,178615.0,27.3873,27.4072,27.3275,27.3674,178615.0
2025-04-11 12:10:00,27.48,27.6,27.47,27.6,89222.0,27.3674,27.4869,27.3574,27.4869,89222.0
2025-04-11 12:20:00,27.59,27.6,27.48,27.54,154151.0,27.4769,27.4869,27.3674,27.4271,154151.0
2025-04-11 12:30:00,27.54,27.74,27.54,27.72,118175.0,27.4271,27.6263,27.4271,27.6064,118175.0
2025-04-11 12:40:00,27.72,27.79,27.68,27.78,199491.0,27.6064,27.6761,27.5666,27.6661,199491.0
2025-04-11 12:50:00,27.79,27.79,27.68,27.75,279461.0,27.6761,27.6761,27.5666,27.6363,279461.0
2025-04-11 13:00:00,27.75,27.84,27.7,27.77,229084.0,27.6363,27.7259,27.5865,27.6562,229084.0
2025-04-11 13:10:00,27.77,27.78,27.65,27.68,135750.0,27.6562,27.6661,27.5367,27.5666,135750.0
2025-04-11 13:20:00,27.68,27.8,27.64,27.66,156893.0,27.5666,27.6861,27.5267,27.5466,156893.0
2025-04-11 13:30:00,27.66,27.85,27.59,27.83,220616.0,27.5466,27.7359,27.4769,27.7159,220616.0
2025-04-11 13:40:00,27.83,28.03,27.82,27.97,233043.0,27.7159,27.9151,27.706,27.8554,233043.0
2025-04-11 13:50:00,27.97,28.07,27.94,27.96,171153.0,27.8554,27.955,27.8255,27.8454,171153.0
2025-04-11 14:00:00,27.96,28.02,27.87,27.9,250550.0,27.8454,27.9052,27.7558,27.7857,250550.0
2025-04-11 14:10:00,27.89,27.95,27.81,27.83,229860.0,27.7757,27.8355,27.696,27.7159,229860.0
2025-04-11 14:20:00,27.84,27.91,27.8,27.88,245535.0,27.7259,27.7956,27.6861,27.7657,245535.0
2025-04-11 14:30:00,27.88,27.92,27.84,27.87,177937.0,27.7657,27.8056,27.7259,27.7558,177937.0
2025-04-11 14:40:00,27.87,27.94,27.86,27.92,164188.0,27.7558,27.8255,27.7458,27.8056,164188.0
2025-04-11 14:50:00,27.93,27.94,27.8,27.8,136209.0,27.8155,27.8255,27.6861,27.6861,136209.0
2025-04-11 15:00:00,27.8,27.95,27.8,27.95,236865.0,27.6861,27.8355,27.6861,27.8355,236865.0
2025-04-11 15:10:00,27.95,28.02,27.93,28.02,475779.0,27.8355,27.9052,27.8155,27.9052,475779.0
2025-04-11 15:20:00,28.02,28.08,27.99,28.03,196287.0,27.9052,27.9649,27.8753,27.9151,196287.0
2025-04-11 15:30:00,28.02,28.04,27.97,28.03,418551.0,27.9052,27.9251,27.8554,27.9151,418551.0
2025-04-11 15:40:00,28.03,28.05,27.97,28.01,350524.0,27.9151,27.935,27.8554,27.8952,350524.0
2025-04-11 15:50:00,28.0,28.06,27.95,28.0,1551832.0,27.8852,27.945,27.8355,27.8852,1551832.0
2025-04-14 09:30:00,28.1,28.27,27.96,28.16,415841.0,27.9848,28.1541,27.8454,28.0446,415841.0
2025-04-14 09:40:00,28.17,28.28,28.04,28.18,281012.0,28.0545,28.1641,27.9251,28.0645,281012.0
2025-04-14 09:50:00,28.18,28.21,28.05,28.08,224575.0,28.0645,28.0944,27.935,27.9649,224575.0
2025-04-14 10:00:00,28.08,28.33,28.07,28.25,250902.0,27.9649,28.2139,27.955,28.1342,250902.0
2025-04-14 10:10:00,28.25,28.31,28.22,28.28,197324.0,28.1342,28.194,28.1043,28.1641,197324.0
2025-04-14 10:20:00,28.28,28.41,28.26,28.37,199498.0,28.1641,28.2936,28.1442,28.2537,199498.0
2025-04-14 10:30:00,28.37,28.45,28.36,28.43,271140.0,28.2537,28.3334,28.2438,28.3135,271140.0
2025-04-14 10:40:00,28.43,28.43,28.34,28.37,133223.0,28.3135,28.3135,28.2239,28.2537,133223.0
2025-04-14 10:50:00,28.37,28.41,28.31,28.35,90118.0,28.2537,28.2936,28.194,28.2338,90118.0
2025-04-14 11:00:00,28.35,28.39,28.26,28.29,192934.0,28.2338,28.2736,28.1442,28.1741,192934.0
2025-04-14 11:10:00,28.29,28.34,28.27,28.3,133190.0,28.1741,28.2239,28.1541,28.184,133190.0
2025-04-14 11:20:00,28.3,28.32,28.16,28.17,321278.0,28.184,28.2039,28.0446,28.0545,321278.0
2025-04-14 11:30:00,28.16,28.26,28.13,28.18,169760.0,28.0446,28.1442,28.0147,28.0645,169760.0
2025-04-14 11:40:00,28.18,28.2,28.1,28.12,159444.0,28.0645,28.0844,27.9848,28.0048,159444.0
2025-04-14 11:50:00,28.12,28.13,28.01,28.05,316703.0,28.0048,28.0147,27.8952,27.935,316703.0
2025-04-14 12:00:00,28.04,28.1,28.03,28.04,153748.0,27.9251,27.9848,27.9151,27.9251,153748.0
2025-04-14 12:10:00,28.04,28.2,27.96,28.18,328661.0,27.9251,28.0844,27.8454,28.0645,328661.0
2025-04-14 12:20:00,28.18,28.19,28.09,28.14,113087.0,28.0645,28.0745,27.9749,28.0247,113087.0
2025-04-14 12:30:00,28.13,28.23,28.12,28.2,110165.0,28.0147,28.1143,28.0048,28.0844,110165.0
2025-04-14 12:40:00,28.2,28.23,28.15,28.18,128397.0,28.0844,28.1143,28.0346,28.0645,128397.0
2025-04-14 12:50:00,28.18,28.21,28.13,28.2,165080.0,28.0645,28.0944,28.0147,28.0844,165080.0
2025-04-14 13:00:00,28.19,28.43,28.17,28.21,361088.0,28.0745,28.3135,28.0545,28.0944,361088.0
2025-04-14 13:10:00,28.21,28.29,28.19,28.28,93588.0,28.0944,28.1741,28.0745,28.1641,93588.0
2025-04-14 13:20:00,28.28,28.33,28.27,28.3,410971.0,28.1641,28.2139,28.1541,28.184,410971.0
2025-04-14 13:30:00,28.3,28.37,28.26,28.34,365441.0,28.184,28.2537,28.1442,28.2239,365441.0
2025-04-14 13:40:00,28.34,28.35,28.28,28.34,117572.0,28.2239,28.2338,28.1641,28.2239,117572.0
2025-04-14 13:50:00,28.34,28.43,28.33,28.36,245641.0,28.2239,28.3135,28.2139,28.2438,245641.0
2025-04-14 14:00:00,28.37,28.4,28.34,28.35,148060.0,28.2537,28.2836,28.2239,28.2338,148060.0
2025-04-14 14:10:00,28.35,28.37,28.3,28.37,194796.0,28.2338,28.2537,28.184,28.2537,194796.0
2025-04-14 14:20:00,28.37,28.4,28.36,28.39,94176.0,28.2537,28.2836,28.2438,28.2736,94176.0
2025-04-14 14:30:00,28.39,28.43,28.37,28.41,88452.0,28.2736,28.3135,28.2537,28.2936,88452.0
2025-04-14 14:40:00,28.4,28.41,28.37,28.4,149922.0,28.2836,28.2936,28.2537,28.2836,149922.0
2025-04-14 14:50:00,28.4,28.42,28.36,28.39,206275.0,28.2836,28.3035,28.2438,28.2736,206275.0
2025-04-14 15:00:00,28.39,28.44,28.38,28.44,151776.0,28.2736,28.3234,28.2637,28.3234,151776.0
2025-04-14 15:10:00,28.44,28.44,28.37,28.39,263379.0,28.3234,28.3234,28.2537,28.2736,263379.0
2025-04-14 15:20:00,28.4,28.41,28.34,28.37,201757.0,28.2836,28.2936,28.2239,28.2537,201757.0
2025-04-14 15:30:00,28.37,28.4,28.35,28.35,136250.0,28.2537,28.2836,28.2338,28.2338,136250.0
2025-04-14 15:40:00,28.35,28.42,28.32,28.35,298428.0,28.2338,28.3035,28.2039,28.2338,298428.0
2025-04-14 15:50:00,28.35,28.35,28.22,28.27,1411225.0,28.2338,28.2338,28.1043,28.1541,1411225.0
2025-04-15 09:30:00,28.23,28.38,28.18,28.29,578533.0,28.1143,28.2637,28.0645,28.1741,578533.0
2025-04-15 09:40:00,28.29,28.36,28.28,28.35,282246.0,28.1741,28.2438,28.1641,28.2338,282246.0
2025-04-15 09:50:00,28.35,28.38,28.28,28.3,330209.0,28.2338,28.2637,28.1641,28.184,330209.0
2025-04-15 10:00:00,28.3,28.38,28.28,28.34,387097.0,28.184,28.2637,28.1641,28.2239,387097.0
2025-04-15 10:10:00,28.34,28.45,28.23,28.24,347245.0,28.2239,28.3334,28.1143,28.1243,347245.0
2025-04-15 10:20:00,28.24,28.28,28.14,28.17,289023.0,28.1243,28.1641,28.0247,28.0545,289023.0
2025-04-15 10:30:00,28.17,28.22,28.09,28.1,207044.0,28.0545,28.1043,27.9749,27.9848,207044.0
2025-04-15 10:40:00,28.09,28.19,28.03,28.09,323235.0,27.9749,28.0745,27.9151,27.9749,323235.0
2025-04-15 10:50:00,28.09,28.17,28.07,28.12,233757.0,27.9749,28.0545,27.955,28.0048,233757.0
2025-04-15 11:00:00,28.13,28.17,28.08,28.11,247701.0,28.0147,28.0545,27.9649,27.9948,247701.0
2025-04-15 11:10:00,28.11,28.18,28.09,28.16,210455.0,27.9948,28.0645,27.9749,28.0446,210455.0
2025-04-15 11:20:00,28.16,28.18,28.08,28.09,229421.0,28.0446,28.0645,27.9649,27.9749,229421.0
2025-04-15 11:30:00,28.09,28.15,28.07,28.11,181702.0,27.9749,28.0346,27.955,27.9948,181702.0
2025-04-15 11:40:00,28.11,28.15,28.06,28.08,166001.0,27.9948,28.0346,27.945,27.9649,166001.0
2025-04-15 11:50:00,28.08,28.14,28.06,28.12,178924.0,27.9649,28.0247,27.945,28.0048,178924.0
2025-04-15 12:00:00,28.12,28.16,28.05,28.07,152348.0,28.0048,28.0446,27.935,27.955,152348.0
2025-04-15 12:10:00,28.07,28.1,28.04,28.09,150458.0,27.955,27.9848,27.9251,27.9749,150458.0
2025-04-15 12:20:00,28.09,28.13,28.07,28.07,128917.0,27.9749,28.0147,27.955,27.955,128917.0
2025-04-15 12:30:00,28.07,28.1,28.02,28.03,132712.0,27.955,27.9848,27.9052,27.9151,132712.0
2025-04-15 12:40:00,28.03,28.07,28.0,28.06,157318.0,27.9151,27.955,27.8852,27.945,157318.0
2025-04-15 12:50:00,28.05,28.06,27.97,28.03,177015.0,27.935,27.945,27.8554,27.9151,177015.0
2025-04-15 13:00:00,28.03,28.08,28.01,28.02,196607.0,27.9151,27.9649,27.8952,27.9052,196607.0
2025-04-15 13:10:00,28.02,28.03,27.97,28.0,135600.0,27.9052,27.9151,27.8554,27.8852,135600.0
2025-04-15 13:20:00,27.99,28.01,27.92,27.95,225177.0,27.8753,27.8952,27.8056,27.8355,225177.0
2025-04-15 13:30:00,27.95,28.0,27.92,27.96,132580.0,27.8355,27.8852,27.8056,27.8454,132580.0
2025-04-15 13:40:00,27.96,28.0,27.95,27.97,115988.0,27.8454,27.8852,27.8355,27.8554,115988.0
2025-04-15 13:50:00,27.96,27.97,27.88,27.92,145604.0,27.8454,27.8554,27.7657,27.8056,145604.0
2025-04-15 14:00:00,27.92,27.94,27.87,27.9,155953.0,27.8056,27.8255,27.7558,27.7857,155953.0
2025-04-15 14:10:00,27.9,27.91,27.83,27.85,178915.0,27.7857,27.7956,27.7159,27.7359,178915.0
2025-04-15 14:20:00,27.85,27.9,27.85,27.89,184656.0,27.7359,27.7857,27.7359,27.7757,184656.0
2025-04-15 14:30:00,27.89,27.94,27.88,27.93,176635.0,27.7757,27.8255,27.7657,27.8155,176635.0
2025-04-15 14:40:00,27.93,28.0,27.91,27.95,207607.0,27.8155,27.8852,27.7956,27.8355,207607.0
2025-04-15 14:50:00,27.95,27.97,27.92,27.94,189731.0,27.8355,27.8554,27.8056,27.8255,189731.0
2025-04-15 15:00:00,27.94,27.95,27.89,27.91,219208.0,27.8255,27.8355,27.7757,27.7956,219208.0
2025-04-15 15:10:00,27.91,27.97,27.9,27.96,200999.0,27.7956,27.8554,27.7857,27.8454,200999.0
2025-04-15 15:20:00,27.95,27.96,27.89,27.92,259000.0,27.8355,27.8454,27.7757,27.8056,259000.0
2025-04-15 15:30:00,27.92,27.94,27.88,27.89,380649.0,27.8056,27.8255,27.7657,27.7757,380649.0
2025-04-15 15:40:00,27.9,27.92,27.84,27.89,478840.0,27.7857,27.8056,27.7259,27.7757,478840.0
2025-04-15 15:50:00,27.89,27.96,27.86,27.88,1390648.0,27.7757,27.8454,27.7458,27.7657,1390648.0
2025-04-16 09:30:00,27.6,27.85,27.56,27.79,789793.0,27.4869,27.7359,27.447,27.6761,789793.0
2025-04-16 09:40:00,27.79,27.84,27.71,27.83,464268.0,27.6761,27.7259,27.5964,27.7159,464268.0
2025-04-16 09:50:00,27.83,27.84,27.69,27.74,317230.0,27.7159,27.7259,27.5765,27.6263,317230.0
2025-04-16 10:00:00,27.74,27.75,27.57,27.61,351468.0,27.6263,27.6363,27.457,27.4968,351468.0
2025-04-16 10:10:00,27.61,27.63,27.51,27.6,323462.0,27.4968,27.5168,27.3973,27.4869,323462.0
2025-04-16 10:20:00,27.6,27.69,27.56,27.64,388881.0,27.4869,27.5765,27.447,27.5267,388881.0
2025-04-16 10:30:00,27.64,27.7,27.63,27.69,269438.0,27.5267,27.5865,27.5168,27.5765,269438.0
2025-04-16 10:40:00,27.69,27.74,27.68,27.71,371798.0,27.5765,27.6263,27.5666,27.5964,371798.0
2025-04-16 10:50:00,27.71,27.77,27.7,27.76,247066.0,27.5964,27.6562,27.5865,27.6462,247066.0
2025-04-16 11:00:00,27.76,27.85,27.75,27.84,241963.0,27.6462,27.7359,27.6363,27.7259,241963.0
2025-04-16 11:10:00,27.84,27.85,27.78,27.84,239601.0,27.7259,27.7359,27.6661,27.7259,239601.0
2025-04-16 11:20:00,27.83,27.95,27.83,27.91,228838.0,27.7159,27.8355,27.7159,27.7956,228838.0
2025-04-16 11:30:00,27.92,27.96,27.87,27.89,300249.0,27.8056,27.8454,27.7558,27.7757,300249.0
2025-04-16 11:40:00,27.89,27.9,27.79,27.81,194442.0,27.7757,27.7857,27.6761,27.696,194442.0
2025-04-16 11:50:00,27.82,27.83,27.76,27.8,184083.0,27.706,27.7159,27.6462,27.6861,184083.0
2025-04-16 12:00:00,27.8,27.83,27.76,27.82,431415.0,27.6861,27.7159,27.6462,27.706,431415.0
2025-04-16 12:10:00,27.82,27.86,27.81,27.86,154149.0,27.706,27.7458,27.696,27.7458,154149.0
2025-04-16 12:20:00,27.86,27.86,27.79,27.8,237261.0,27.7458,27.7458,27.6761,27.6861,237261.0
2025-04-16 12:30:00,27.8,27.81,27.71,27.73,272363.0,27.6861,27.696,27.5964,27.6164,272363.0
2025-04-16 12:40:00,27.73,27.76,27.69,27.7,234853.0,27.6164,27.6462,27.5765,27.5865,234853.0
2025-04-16 12:50:00,27.7,27.73,27.69,27.71,328906.0,27.5865,27.6164,27.5765,27.5964,328906.0
2025-04-16 13:00:00,27.72,27.76,27.68,27.74,206883.0,27.6064,27.6462,27.5666,27.6263,206883.0
2025-04-16 13:10:00,27.74,27.82,27.72,27.82,205387.0,27.6263,27.706,27.6064,27.706,205387.0
2025-04-16 13:20:00,27.82,27.83,27.75,27.78,199168.0,27.706,27.7159,27.6363,27.6661,199168.0
2025-04-16 13:30:00,27.77,27.78,27.59,27.61,514656.0,27.6562,27.6661,27.4769,27.4968,514656.0
2025-04-16 13:40:00,27.61,27.62,27.5,27.51,373483.0,27.4968,27.5068,27.3873,27.3973,373483.0
2025-04-16 13:50:00,27.51,27.54,27.4,27.42,368227.0,27.3973,27.4271,27.2877,27.3076,368227.0
2025-04-16 14:00:00,27.42,27.51,27.4,27.47,352336.0,27.3076,27.3973,27.2877,27.3574,352336.0
2025-04-16 14:10:00,27.48,27.53,27.47,27.51,278489.0,27.3674,27.4172,27.3574,27.3973,278489.0
2025-04-16 14:20:00,27.51,27.57,27.48,27.52,219627.0,27.3973,27.457,27.3674,27.4072,219627.0
2025-04-16 14:30:00,27.52,27.54,27.44,27.46,369109.0,27.4072,27.4271,27.3275,27.3475,369109.0
2025-04-16 14:40:00,27.46,27.51,27.41,27.51,296324.0,27.3475,27.3973,27.2977,27.3973,296324.0
2025-04-16 14:50:00,27.51,27.51,27.4,27.42,330987.0,27.3973,27.3973,27.2877,27.3076,330987.0
2025-04-16 15:00:00,27.41,27.45,27.35,27.36,493612.0,27.2977,27.3375,27.2379,27.2479,493612.0
2025-04-16 15:10:00,27.36,27.38,27.29,27.3,706292.0,27.2479,27.2678,27.1782,27.1881,706292.0
2025-04-16 15:20:00,27.29,27.36,27.27,27.28,903878.0,27.1782,27.2479,27.1582,27.1682,903878.0
2025-04-16 15:30:00,27.28,27.33,27.16,27.2,996402.0,27.1682,27.218,27.0487,27.0885,996402.0
2025-04-16 15:40:00,27.2,27.24,27.17,27.24,1326748.0,27.0885,27.1284,27.0586,27.1284,1326748.0
2025-04-16 15:50:00,27.24,27.42,27.23,27.32,3679974.0,27.1284,27.3076,27.1184,27.208,3679974.0
2025-04-17 09:30:00,27.29,28.02,27.27,27.74,1566777.0,27.1782,27.9052,27.1582,27.6263,1566777.0
2025-04-17 09:40:00,27.74,27.94,27.73,27.87,704475.0,27.6263,27.8255,27.6164,27.7558,704475.0
2025-04-17 09:50:00,27.87,27.91,27.74,27.78,729715.0,27.7558,27.7956,27.6263,27.6661,729715.0
2025-04-17 10:00:00,27.78,27.79,27.39,27.58,942814.0,27.6661,27.6761,27.2777,27.467,942814.0
2025-04-17 10:10:00,27.58,27.76,27.54,27.58,645291.0,27.467,27.6462,27.4271,27.467,645291.0
2025-04-17 10:20:00,27.57,27.66,27.48,27.64,277710.0,27.457,27.5466,27.3674,27.5267,277710.0
2025-04-17 10:30:00,27.64,27.66,27.46,27.5,471289.0,27.5267,27.5466,27.3475,27.3873,471289.0
2025-04-17 10:40:00,27.49,27.59,27.48,27.55,311573.0,27.3773,27.4769,27.3674,27.4371,311573.0
2025-04-17 10:50:00,27.55,27.56,27.41,27.45,274591.0,27.4371,27.447,27.2977,27.3375,274591.0
2025-04-17 11:00:00,27.45,27.67,27.44,27.58,182284.0,27.3375,27.5566,27.3275,27.467,182284.0
2025-04-17 11:10:00,27.57,27.72,27.54,27.7,246921.0,27.457,27.6064,27.4271,27.5865,246921.0
2025-04-17 11:20:00,27.71,27.71,27.58,27.58,195381.0,27.5964,27.5964,27.467,27.467,195381.0
2025-04-17 11:30:00,27.59,27.69,27.58,27.64,282405.0,27.4769,27.5765,27.467,27.5267,282405.0
2025-04-17 11:40:00,27.65,27.66,27.53,27.54,238401.0,27.5367,27.5466,27.4172,27.4271,238401.0
2025-04-17 11:50:00,27.54,27.63,27.47,27.5,381632.0,27.4271,27.5168,27.3574,27.3873,381632.0
2025-04-17 12:00:00,27.5,27.7,27.49,27.67,347348.0,27.3873,27.5865,27.3773,27.5566,347348.0
2025-04-17 12:10:00,27.67,27.84,27.63,27.83,572190.0,27.5566,27.7259,27.5168,27.7159,572190.0
2025-04-17 12:20:00,27.82,27.97,27.81,27.92,483874.0,27.706,27.8554,27.696,27.8056,483874.0
2025-04-17 12:30:00,27.91,27.92,27.78,27.8,270876.0,27.7956,27.8056,27.6661,27.6861,270876.0
2025-04-17 12:40:00,27.8,27.81,27.66,27.71,196214.0,27.6861,27.696,27.5466,27.5964,196214.0
2025-04-17 12:50:00,27.71,27.86,27.7,27.75,266154.0,27.5964,27.7458,27.5865,27.6363,266154.0
2025-04-17 13:00:00,27.75,27.77,27.68,27.71,116921.0,27.6363,27.6562,27.5666,27.5964,116921.0
2025-04-17 13:10:00,27.71,27.71,27.58,27.61,129042.0,27.5964,27.5964,27.467,27.4968,129042.0
2025-04-17 13:20:00,27.6,27.61,27.53,27.54,222192.0,27.4869,27.4968,27.4172,27.4271,222192.0
2025-04-17 13:30:00,27.54,27.73,27.54,27.73,226864.0,27.4271,27.6164,27.4271,27.6164,226864.0
2025-04-17 13:40:00,27.73,27.84,27.7,27.82,246006.0,27.6164,27.7259,27.5865,27.706,246006.0
2025-04-17 13:50:00,27.82,27.95,27.81,27.89,274959.0,27.706,27.8355,27.696,27.7757,274959.0
2025-04-17 14:00:00,27.89,27.99,27.85,27.96,570811.0,27.7757,27.8753,27.7359,27.8454,570811.0
2025-04-17 14:10:00,27.96,28.0,27.84,27.89,353091.0,27.8454,27.8852,27.7259,27.7757,353091.0
2025-04-17 14:20:00,27.89,27.96,27.87,27.87,212608.0,27.7757,27.8454,27.7558,27.7558,212608.0
2025-04-17 14:30:00,27.88,27.92,27.86,27.9,142343.0,27.7657,27.8056,27.7458,27.7857,142343.0
2025-04-17 14:40:00,27.9,27.92,27.81,27.85,290084.0,27.7857,27.8056,27.696,27.7359,290084.0
2025-04-17 14:50:00,27.86,27.89,27.77,27.79,200358.0,27.7458,27.7757,27.6562,27.6761,200358.0
2025-04-17 15:00:00,27.79,27.8,27.68,27.69,191592.0,27.6761,27.6861,27.5666,27.5765,191592.0
2025-04-17 15:10:00,27.69,27.7,27.62,27.66,229611.0,27.5765,27.5865,27.5068,27.5466,229611.0
2025-04-17 15:20:00,27.66,27.74,27.62,27.68,246336.0,27.5466,27.6263,27.5068,27.5666,246336.0
2025-04-17 15:30:00,27.67,27.76,27.67,27.7,288703.0,27.5566,27.6462,27.5566,27.5865,288703.0
2025-04-17 15:40:00,27.7,27.76,27.66,27.67,553919.0,27.5865,27.6462,27.5466,27.5566,553919.0
2025-04-17 15:50:00,27.66,27.75,27.6,27.69,1765060.0,27.5466,27.6363,27.4869,27.5765,1765060.0
2025-04-21 09:30:00,27.39,27.54,27.34,27.47,370333.0,27.2777,27.4271,27.228,27.3574,370333.0
2025-04-21 09:40:00,27.47,27.51,27.4,27.44,391195.0,27.3574,27.3973,27.2877,27.3275,391195.0
2025-04-21 09:50:00,27.43,27.45,27.3,27.3,229192.0,27.3176,27.3375,27.1881,27.1881,229192.0
2025-04-21 10:00:00,27.29,27.34,27.2,27.28,270618.0,27.1782,27.228,27.0885,27.1682,270618.0
2025-04-21 10:10:00,27.28,27.3,27.21,27.28,284863.0,27.1682,27.1881,27.0985,27.1682,284863.0
2025-04-21 10:20:00,27.28,27.29,27.22,27.25,251290.0,27.1682,27.1782,27.1084,27.1383,251290.0
2025-04-21 10:30:00,27.25,27.26,27.21,27.23,196718.0,27.1383,27.1483,27.0985,27.1184,196718.0
2025-04-21 10:40:00,27.23,27.26,27.19,27.2,228847.0,27.1184,27.1483,27.0786,27.0885,228847.0
2025-04-21 10:50:00,27.2,27.22,27.16,27.17,407551.0,27.0885,27.1084,27.0487,27.0586,407551.0
2025-04-21 11:00:00,27.17,27.22,27.15,27.18,285074.0,27.0586,27.1084,27.0387,27.0686,285074.0
2025-04-21 11:10:00,27.18,27.32,27.15,27.21,392195.0,27.0686,27.208,27.0387,27.0985,392195.0
2025-04-21 11:20:00,27.22,27.26,27.17,27.18,227481.0,27.1084,27.1483,27.0586,27.0686,227481.0
2025-04-21 11:30:00,27.18,27.19,27.13,27.14,313799.0,27.0686,27.0786,27.0188,27.0288,313799.0
2025-04-21 11:40:00,27.14,27.16,27.08,27.1,283663.0,27.0288,27.0487,26.969,26.9889,283663.0
2025-04-21 11:50:00,27.1,27.11,27.02,27.04,200031.0,26.9889,26.9989,26.9093,26.9292,200031.0
2025-04-21 12:00:00,27.03,27.06,27.0,27.02,202672.0,26.9192,26.9491,26.8893,26.9093,202672.0
2025-04-21 12:10:00,27.02,27.14,27.0,27.13,495085.0,26.9093,27.0288,26.8893,27.0188,495085.0
2025-04-21 12:20:00,27.12,27.15,27.1,27.13,262473.0,27.0089,27.0387,26.9889,27.0188,262473.0
2025-04-21 12:30:00,27.13,27.21,27.11,27.21,597658.0,27.0188,27.0985,26.9989,27.0985,597658.0
2025-04-21 12:40:00,27.21,27.32,27.21,27.31,499206.0,27.0985,27.208,27.0985,27.1981,499206.0
2025-04-21 12:50:00,27.3,27.32,27.19,27.23,923286.0,27.1881,27.208,27.0786,27.1184,923286.0
2025-04-21 13:00:00,27.23,27.26,27.16,27.2,555498.0,27.1184,27.1483,27.0487,27.0885,555498.0
2025-04-21 13:10:00,27.2,27.22,27.17,27.21,452430.0,27.0885,27.1084,27.0586,27.0985,452430.0
2025-04-21 13:20:00,27.21,27.25,27.2,27.21,194707.0,27.0985,27.1383,27.0885,27.0985,194707.0
2025-04-21 13:30:00,27.2,27.25,27.2,27.24,220545.0,27.0885,27.1383,27.0885,27.1284,220545.0
2025-04-21 13:40:00,27.24,27.26,27.2,27.21,257294.0,27.1284,27.1483,27.0885,27.0985,257294.0
2025-04-21 13:50:00,27.21,27.23,27.17,27.2,179638.0,27.0985,27.1184,27.0586,27.0885,179638.0
2025-04-21 14:00:00,27.2,27.2,27.15,27.17,184237.0,27.0885,27.0885,27.0387,27.0586,184237.0
2025-04-21 14:10:00,27.17,27.23,27.14,27.23,195817.0,27.0586,27.1184,27.0288,27.1184,195817.0
2025-04-21 14:20:00,27.23,27.28,27.2,27.28,266138.0,27.1184,27.1682,27.0885,27.1682,266138.0
2025-04-21 14:30:00,27.28,27.32,27.27,27.32,300456.0,27.1682,27.208,27.1582,27.208,300456.0
2025-04-21 14:40:00,27.32,27.33,27.29,27.32,305398.0,27.208,27.218,27.1782,27.208,305398.0
2025-04-21 14:50:00,27.32,27.32,27.27,27.29,268191.0,27.208,27.208,27.1582,27.1782,268191.0
2025-04-21 15:00:00,27.29,27.36,27.28,27.3,1123283.0,27.1782,27.2479,27.1682,27.1881,1123283.0
2025-04-21 15:10:00,27.3,27.42,27.29,27.41,484992.0,27.1881,27.3076,27.1782,27.2977,484992.0
2025-04-21 15:20:00,27.41,27.45,27.4,27.4,359886.0,27.2977,27.3375,27.2877,27.2877,359886.0
2025-04-21 15:30:00,27.4,27.49,27.39,27.46,512299.0,27.2877,27.3773,27.2777,27.3475,512299.0
2025-04-21 15:40:00,27.46,27.49,27.44,27.49,630746.0,27.3475,27.3773,27.3275,27.3773,630746.0
2025-04-21 15:50:00,27.49,27.52,27.42,27.46,1828519.0,27.3773,27.4072,27.3076,27.3475,1828519.0
2025-04-22 09:30:00,27.62,27.76,27.58,27.65,454014.0,27.5068,27.6462,27.467,27.5367,454014.0
2025-04-22 09:40:00,27.65,27.7,27.63,27.7,260761.0,27.5367,27.5865,27.5168,27.5865,260761.0
2025-04-22 09:50:00,27.7,27.75,27.68,27.72,270886.0,27.5865,27.6363,27.5666,27.6064,270886.0
2025-04-22 10:00:00,27.73,27.74,27.63,27.68,231417.0,27.6164,27.6263,27.5168,27.5666,231417.0
2025-04-22 10:10:00,27.68,27.69,27.55,27.56,295134.0,27.5666,27.5765,27.4371,27.447,295134.0
2025-04-22 10:20:00,27.55,27.65,27.55,27.6,182596.0,27.4371,27.5367,27.4371,27.4869,182596.0
2025-04-22 10:30:00,27.6,27.64,27.56,27.64,160854.0,27.4869,27.5267,27.447,27.5267,160854.0
2025-04-22 10:40:00,27.64,27.74,27.63,27.71,111530.0,27.5267,27.6263,27.5168,27.5964,111530.0
2025-04-22 10:50:00,27.71,27.76,27.69,27.75,192369.0,27.5964,27.6462,27.5765,27.6363,192369.0
2025-04-22 11:00:00,27.75,27.81,27.74,27.8,180801.0,27.6363,27.696,27.6263,27.6861,180801.0
2025-04-22 11:10:00,27.8,27.84,27.79,27.8,139101.0,27.6861,27.7259,27.6761,27.6861,139101.0
2025-04-22 11:20:00,27.8,27.81,27.75,27.77,227707.0,27.6861,27.696,27.6363,27.6562,227707.0
2025-04-22 11:30:00,27.77,27.81,27.77,27.78,199071.0,27.6562,27.696,27.6562,27.6661,199071.0
2025-04-22 11:40:00,27.78,27.8,27.68,27.7,206297.0,27.6661,27.6861,27.5666,27.5865,206297.0
2025-04-22 11:50:00,27.7,27.81,27.69,27.79,239228.0,27.5865,27.696,27.5765,27.6761,239228.0
2025-04-22 12:00:00,27.8,27.89,27.79,27.82,250439.0,27.6861,27.7757,27.6761,27.706,250439.0
2025-04-22 12:10:00,27.82,27.91,27.81,27.87,257134.0,27.706,27.7956,27.696,27.7558,257134.0
2025-04-22 12:20:00,27.87,27.91,27.84,27.85,134287.0,27.7558,27.7956,27.7259,27.7359,134287.0
2025-04-22 12:30:00,27.86,27.86,27.77,27.78,163072.0,27.7458,27.7458,27.6562,27.6661,163072.0
2025-04-22 12:40:00,27.78,27.79,27.72,27.75,101626.0,27.6661,27.6761,27.6064,27.6363,101626.0
2025-04-22 12:50:00,27.75,27.77,27.72,27.74,77129.0,27.6363,27.6562,27.6064,27.6263,77129.0
2025-04-22 13:00:00,27.74,27.77,27.71,27.75,181258.0,27.6263,27.6562,27.5964,27.6363,181258.0
2025-04-22 13:10:00,27.74,27.74,27.52,27.58,268253.0,27.6263,27.6263,27.4072,27.467,268253.0
2025-04-22 13:20:00,27.58,27.66,27.48,27.51,506934.0,27.467,27.5466,27.3674,27.3973,506934.0
2025-04-22 13:30:00,27.51,27.57,27.47,27.55,162504.0,27.3973,27.457,27.3574,27.4371,162504.0
2025-04-22 13:40:00,27.55,27.57,27.49,27.5,122056.0,27.4371,27.457,27.3773,27.3873,122056.0
2025-04-22 13:50:00,27.5,27.55,27.5,27.51,152361.0,27.3873,27.4371,27.3873,27.3973,152361.0
2025-04-22 14:00:00,27.51,27.61,27.49,27.58,158226.0,27.3973,27.4968,27.3773,27.467,158226.0
2025-04-22 14:10:00,27.57,27.64,27.56,27.63,175603.0,27.457,27.5267,27.447,27.5168,175603.0
2025-04-22 14:20:00,27.63,27.67,27.62,27.64,119638.0,27.5168,27.5566,27.5068,27.5267,119638.0
2025-04-22 14:30:00,27.64,27.7,27.64,27.66,117150.0,27.5267,27.5865,27.5267,27.5466,117150.0
2025-04-22 14:40:00,27.66,27.71,27.65,27.7,129163.0,27.5466,27.5964,27.5367,27.5865,129163.0
2025-04-22 14:50:00,27.7,27.75,27.69,27.74,197305.0,27.5865,27.6363,27.5765,27.6263,197305.0
2025-04-22 15:00:00,27.74,27.75,27.72,27.75,155204.0,27.6263,27.6363,27.6064,27.6363,155204.0
2025-04-22 15:10:00,27.75,27.77,27.68,27.71,236440.0,27.6363,27.6562,27.5666,27.5964,236440.0
2025-04-22 15:20:00,27.71,27.73,27.65,27.69,210901.0,27.5964,27.6164,27.5367,27.5765,210901.0
2025-04-22 15:30:00,27.68,27.72,27.66,27.7,259384.0,27.5666,27.6064,27.5466,27.5865,259384.0
2025-04-22 15:40:00,27.7,27.8,27.68,27.79,228183.0,27.5865,27.6861,27.5666,27.6761,228183.0
2025-04-22 15:50:00,27.79,27.82,27.69,27.75,1322548.0,27.6761,27.706,27.5765,27.6363,1322548.0
2025-04-23 09:30:00,28.2,28.51,28.15,28.35,579598.0,28.0844,28.3932,28.0346,28.2338,579598.0
2025-04-23 09:40:00,28.36,28.41,28.24,28.27,279932.0,28.2438,28.2936,28.1243,28.1541,279932.0
2025-04-23 09:50:00,28.26,28.3,28.12,28.17,468852.0,28.1442,28.184,28.0048,28.0545,468852.0
2025-04-23 10:00:00,28.17,28.35,28.08,28.21,393545.0,28.0545,28.2338,27.9649,28.0944,393545.0
2025-04-23 10:10:00,28.2,28.25,28.01,28.05,202310.0,28.0844,28.1342,27.8952,27.935,202310.0
2025-04-23 10:20:00,28.05,28.05,27.9,27.99,348801.0,27.935,27.935,27.7857,27.8753,348801.0
2025-04-23 10:30:00,27.98,28.05,27.96,27.99,139672.0,27.8653,27.935,27.8454,27.8753,139672.0
2025-04-23 10:40:00,27.99,28.03,27.8,27.82,485281.0,27.8753,27.9151,27.6861,27.706,485281.0
2025-04-23 10:50:00,27.82,27.85,27.78,27.83,172965.0,27.706,27.7359,27.6661,27.7159,172965.0
2025-04-23 11:00:00,27.83,27.92,27.77,27.83,287778.0,27.7159,27.8056,27.6562,27.7159,287778.0
2025-04-23 11:10:00,27.83,27.87,27.78,27.8,153525.0,27.7159,27.7558,27.6661,27.6861,153525.0
2025-04-23 11:20:00,27.8,27.82,27.63,27.73,356233.0,27.6861,27.706,27.5168,27.6164,356233.0
2025-04-23 11:30:00,27.73,27.76,27.64,27.7,183922.0,27.6164,27.6462,27.5267,27.5865,183922.0
2025-04-23 11:40:00,27.7,27.74,27.6,27.62,163199.0,27.5865,27.6263,27.4869,27.5068,163199.0
2025-04-23 11:50:00,27.63,27.67,27.58,27.64,185144.0,27.5168,27.5566,27.467,27.5267,185144.0
2025-04-23 12:00:00,27.64,27.7,27.6,27.61,166561.0,27.5267,27.5865,27.4869,27.4968,166561.0
2025-04-23 12:10:00,27.6,27.63,27.48,27.49,135666.0,27.4869,27.5168,27.3674,27.3773,135666.0
2025-04-23 12:20:00,27.49,27.57,27.46,27.57,197998.0,27.3773,27.457,27.3475,27.457,197998.0
2025-04-23 12:30:00,27.56,27.61,27.54,27.58,178287.0,27.447,27.4968,27.4271,27.467,178287.0
2025-04-23 12:40:00,27.59,27.6,27.53,27.55,132788.0,27.4769,27.4869,27.4172,27.4371,132788.0
2025-04-23 12:50:00,27.54,27.65,27.52,27.64,141223.0,27.4271,27.5367,27.4072,27.5267,141223.0
2025-04-23 13:00:00,27.64,27.74,27.54,27.72,221215.0,27.5267,27.6263,27.4271,27.6064,221215.0
2025-04-23 13:10:00,27.72,27.74,27.68,27.72,124624.0,27.6064,27.6263,27.5666,27.6064,124624.0
2025-04-23 13:20:00,27.71,27.75,27.69,27.69,108156.0,27.5964,27.6363,27.5765,27.5765,108156.0
2025-04-23 13:30:00,27.7,27.73,27.61,27.64,110887.0,27.5865,27.6164,27.4968,27.5267,110887.0
2025-04-23 13:40:00,27.64,27.66,27.61,27.65,94225.0,27.5267,27.5466,27.4968,27.5367,94225.0
2025-04-23 13:50:00,27.66,27.76,27.64,27.73,118443.0,27.5466,27.6462,27.5267,27.6164,118443.0
2025-04-23 14:00:00,27.72,27.76,27.66,27.69,136433.0,27.6064,27.6462,27.5466,27.5765,136433.0
2025-04-23 14:10:00,27.69,27.73,27.65,27.7,205789.0,27.5765,27.6164,27.5367,27.5865,205789.0
2025-04-23 14:20:00,27.69,27.73,27.61,27.63,112625.0,27.5765,27.6164,27.4968,27.5168,112625.0
2025-04-23 14:30:00,27.63,27.68,27.62,27.64,101462.0,27.5168,27.5666,27.5068,27.5267,101462.0
2025-04-23 14:40:00,27.63,27.63,27.58,27.6,90725.0,27.5168,27.5168,27.467,27.4869,90725.0
2025-04-23 14:50:00,27.6,27.6,27.54,27.55,122939.0,27.4869,27.4869,27.4271,27.4371,122939.0
2025-04-23 15:00:00,27.55,27.61,27.51,27.55,408380.0,27.4371,27.4968,27.3973,27.4371,408380.0
2025-04-23 15:10:00,27.55,27.58,27.51,27.52,209049.0,27.4371,27.467,27.3973,27.4072,209049.0
2025-04-23 15:20:00,27.52,27.56,27.48,27.53,233013.0,27.4072,27.447,27.3674,27.4172,233013.0
2025-04-23 15:30:00,27.53,27.58,27.51,27.54,231205.0,27.4172,27.467,27.3973,27.4271,231205.0
2025-04-23 15:40:00,27.54,27.54,27.47,27.51,510206.0,27.4271,27.4271,27.3574,27.3973,510206.0
2025-04-23 15:50:00,27.51,27.63,27.5,27.56,1761813.0,27.3973,27.5168,27.3873,27.447,1761813.0
2025-04-24 09:30:00,27.4,27.48,27.18,27.43,772206.0,27.2877,27.3674,27.0686,27.3176,772206.0
2025-04-24 09:40:00,27.43,27.53,27.38,27.53,428518.0,27.3176,27.4172,27.2678,27.4172,428518.0
2025-04-24 09:50:00,27.52,27.59,27.51,27.54,98287.0,27.4072,27.4769,27.3973,27.4271,98287.0
2025-04-24 10:00:00,27.53,27.81,27.5,27.75,603903.0,27.4172,27.696,27.3873,27.6363,603903.0
2025-04-24 10:10:00,27.74,27.75,27.65,27.74,165326.0,27.6263,27.6363,27.5367,27.6263,165326.0
2025-04-24 10:20:00,27.74,27.93,27.73,27.9,263264.0,27.6263,27.8155,27.6164,27.7857,263264.0
2025-04-24 10:30:00,27.9,27.96,27.85,27.89,178454.0,27.7857,27.8454,27.7359,27.7757,178454.0
2025-04-24 10:40:00,27.89,27.91,27.83,27.87,195179.0,27.7757,27.7956,27.7159,27.7558,195179.0
2025-04-24 10:50:00,27.88,27.94,27.85,27.92,182956.0,27.7657,27.8255,27.7359,27.8056,182956.0
2025-04-24 11:00:00,27.91,27.94,27.88,27.89,112303.0,27.7956,27.8255,27.7657,27.7757,112303.0
2025-04-24 11:10:00,27.89,27.96,27.88,27.92,126097.0,27.7757,27.8454,27.7657,27.8056,126097.0
2025-04-24 11:20:00,27.93,27.96,27.87,27.88,142553.0,27.8155,27.8454,27.7558,27.7657,142553.0
2025-04-24 11:30:00,27.88,27.91,27.85,27.9,239047.0,27.7657,27.7956,27.7359,27.7857,239047.0
2025-04-24 11:40:00,27.89,27.92,27.87,27.89,194152.0,27.7757,27.8056,27.7558,27.7757,194152.0
2025-04-24 11:50:00,27.89,27.93,27.85,27.87,135348.0,27.7757,27.8155,27.7359,27.7558,135348.0
2025-04-24 12:00:00,27.88,27.92,27.83,27.91,116800.0,27.7657,27.8056,27.7159,27.7956,116800.0
2025-04-24 12:10:00,27.9,27.98,27.9,27.95,127654.0,27.7857,27.8653,27.7857,27.8355,127654.0
2025-04-24 12:20:00,27.95,27.98,27.91,27.96,209937.0,27.8355,27.8653,27.7956,27.8454,209937.0
2025-04-24 12:30:00,27.96,28.06,27.96,28.03,167456.0,27.8454,27.945,27.8454,27.9151,167456.0
2025-04-24 12:40:00,28.02,28.03,27.99,28.03,120608.0,27.9052,27.9151,27.8753,27.9151,120608.0
2025-04-24 12:50:00,28.02,28.06,28.01,28.03,171683.0,27.9052,27.945,27.8952,27.9151,171683.0
2025-04-24 13:00:00,28.03,28.06,27.99,28.02,114468.0,27.9151,27.945,27.8753,27.9052,114468.0
2025-04-24 13:10:00,28.02,28.04,27.99,28.03,208232.0,27.9052,27.9251,27.8753,27.9151,208232.0
2025-04-24 13:20:00,28.03,28.08,28.01,28.05,96589.0,27.9151,27.9649,27.8952,27.935,96589.0
2025-04-24 13:30:00,28.05,28.09,28.05,28.06,102669.0,27.935,27.9749,27.935,27.945,102669.0
2025-04-24 13:40:00,28.06,28.08,28.0,28.03,129030.0,27.945,27.9649,27.8852,27.9151,129030.0
2025-04-24 13:50:00,28.03,28.04,27.98,28.0,130302.0,27.9151,27.9251,27.8653,27.8852,130302.0
2025-04-24 14:00:00,28.0,28.08,27.99,28.02,141304.0,27.8852,27.9649,27.8753,27.9052,141304.0
2025-04-24 14:10:00,28.01,28.02,27.95,27.96,114415.0,27.8952,27.9052,27.8355,27.8454,114415.0
2025-04-24 14:20:00,27.96,27.97,27.94,27.94,122855.0,27.8454,27.8554,27.8255,27.8255,122855.0
2025-04-24 14:30:00,27.95,28.08,27.94,28.05,140273.0,27.8355,27.9649,27.8255,27.935,140273.0
2025-04-24 14:40:00,28.05,28.09,28.04,28.08,139887.0,27.935,27.9749,27.9251,27.9649,139887.0
2025-04-24 14:50:00,28.08,28.09,28.04,28.05,139160.0,27.9649,27.9749,27.9251,27.935,139160.0
2025-04-24 15:00:00,28.05,28.05,28.01,28.03,154159.0,27.935,27.935,27.8952,27.9151,154159.0
2025-04-24 15:10:00,28.03,28.06,27.97,28.05,178231.0,27.9151,27.945,27.8554,27.935,178231.0
2025-04-24 15:20:00,28.05,28.07,28.04,28.05,211939.0,27.935,27.955,27.9251,27.935,211939.0
2025-04-24 15:30:00,28.05,28.1,28.01,28.09,251118.0,27.935,27.9848,27.8952,27.9749,251118.0
2025-04-24 15:40:00,28.09,28.14,28.06,28.13,369912.0,27.9749,28.0247,27.945,28.0147,369912.0
2025-04-24 15:50:00,28.13,28.18,28.09,28.12,1560847.0,28.0147,28.0645,27.9749,28.0048,1560847.0
2025-04-25 09:30:00,27.9,28.07,27.87,28.0,323068.0,27.7857,27.955,27.7558,27.8852,323068.0
2025-04-25 09:40:00,27.99,28.03,27.87,27.96,305782.0,27.8753,27.9151,27.7558,27.8454,305782.0
2025-04-25 09:50:00,27.95,27.98,27.79,27.82,509414.0,27.8355,27.8653,27.6761,27.706,509414.0
2025-04-25 10:00:00,27.83,27.96,27.83,27.95,268121.0,27.7159,27.8454,27.7159,27.8355,268121.0
2025-04-25 10:10:00,27.94,28.0,27.92,27.92,145362.0,27.8255,27.8852,27.8056,27.8056,145362.0
2025-04-25 10:20:00,27.92,27.96,27.84,27.92,184013.0,27.8056,27.8454,27.7259,27.8056,184013.0
2025-04-25 10:30:00,27.92,27.96,27.87,27.91,146261.0,27.8056,27.8454,27.7558,27.7956,146261.0
2025-04-25 10:40:00,27.91,27.99,27.9,27.99,113162.0,27.7956,27.8753,27.7857,27.8753,113162.0
2025-04-25 10:50:00,27.98,28.03,27.95,28.03,170768.0,27.8653,27.9151,27.8355,27.9151,170768.0
2025-04-25 11:00:00,28.02,28.02,27.98,27.99,121958.0,27.9052,27.9052,27.8653,27.8753,121958.0
2025-04-25 11:10:00,27.99,28.04,27.97,27.98,98530.0,27.8753,27.9251,27.8554,27.8653,98530.0
2025-04-25 11:20:00,27.99,28.02,27.9,27.91,159039.0,27.8753,27.9052,27.7857,27.7956,159039.0
2025-04-25 11:30:00,27.91,27.95,27.86,27.89,140114.0,27.7956,27.8355,27.7458,27.7757,140114.0
2025-04-25 11:40:00,27.89,27.91,27.79,27.84,341598.0,27.7757,27.7956,27.6761,27.7259,341598.0
2025-04-25 11:50:00,27.84,27.87,27.79,27.81,138311.0,27.7259,27.7558,27.6761,27.696,138311.0
2025-04-25 12:00:00,27.82,27.87,27.81,27.86,168992.0,27.706,27.7558,27.696,27.7458,168992.0
2025-04-25 12:10:00,27.87,27.92,27.86,27.89,247874.0,27.7558,27.8056,27.7458,27.7757,247874.0
2025-04-25 12:20:00,27.89,27.97,27.89,27.94,174790.0,27.7757,27.8554,27.7757,27.8255,174790.0
2025-04-25 12:30:00,27.95,27.98,27.91,27.92,95674.0,27.8355,27.8653,27.7956,27.8056,95674.0
2025-04-25 12:40:00,27.92,27.94,27.85,27.89,86355.0,27.8056,27.8255,27.7359,27.7757,86355.0
2025-04-25 12:50:00,27.89,27.89,27.84,27.85,114839.0,27.7757,27.7757,27.7259,27.7359,114839.0
2025-04-25 13:00:00,27.85,27.89,27.84,27.87,115713.0,27.7359,27.7757,27.7259,27.7558,115713.0
2025-04-25 13:10:00,27.87,27.89,27.85,27.89,104471.0,27.7558,27.7757,27.7359,27.7757,104471.0
2025-04-25 13:20:00,27.89,27.91,27.84,27.89,133841.0,27.7757,27.7956,27.7259,27.7757,133841.0
2025-04-25 13:30:00,27.88,27.94,27.84,27.86,260645.0,27.7657,27.8255,27.7259,27.7458,260645.0
2025-04-25 13:40:00,27.85,27.89,27.8,27.85,250672.0,27.7359,27.7757,27.6861,27.7359,250672.0
2025-04-25 13:50:00,27.85,27.85,27.73,27.76,128661.0,27.7359,27.7359,27.6164,27.6462,128661.0
2025-04-25 14:00:00,27.76,27.78,27.7,27.76,146922.0,27.6462,27.6661,27.5865,27.6462,146922.0
2025-04-25 14:10:00,27.76,27.78,27.71,27.76,122133.0,27.6462,27.6661,27.5964,27.6462,122133.0
2025-04-25 14:20:00,27.75,27.8,27.71,27.73,178874.0,27.6363,27.6861,27.5964,27.6164,178874.0
2025-04-25 14:30:00,27.73,27.79,27.73,27.75,218286.0,27.6164,27.6761,27.6164,27.6363,218286.0
2025-04-25 14:40:00,27.74,27.78,27.73,27.78,153830.0,27.6263,27.6661,27.6164,27.6661,153830.0
2025-04-25 14:50:00,27.78,27.79,27.72,27.76,232930.0,27.6661,27.6761,27.6064,27.6462,232930.0
2025-04-25 15:00:00,27.76,27.78,27.73,27.75,206372.0,27.6462,27.6661,27.6164,27.6363,206372.0
2025-04-25 15:10:00,27.75,27.75,27.69,27.71,208785.0,27.6363,27.6363,27.5765,27.5964,208785.0
2025-04-25 15:20:00,27.72,27.75,27.71,27.73,208759.0,27.6064,27.6363,27.5964,27.6164,208759.0
2025-04-25 15:30:00,27.73,27.76,27.67,27.71,423820.0,27.6164,27.6462,27.5566,27.5964,423820.0
2025-04-25 15:40:00,27.71,27.78,27.67,27.76,823868.0,27.5964,27.6661,27.5566,27.6462,823868.0
2025-04-25 15:50:00,27.76,27.85,27.72,27.84,1297347.0,27.6462,27.7359,27.6064,27.7259,1297347.0
2025-04-28 09:30:00,27.84,28.02,27.81,27.97,210421.0,27.7259,27.9052,27.696,27.8554,210421.0
2025-04-28 09:40:00,27.98,28.01,27.85,27.88,196693.0,27.8653,27.8952,27.7359,27.7657,196693.0
2025-04-28 09:50:00,27.88,27.93,27.85,27.88,107855.0,27.7657,27.8155,27.7359,27.7657,107855.0
2025-04-28 10:00:00,27.88,27.94,27.83,27.84,155161.0,27.7657,27.8255,27.7159,27.7259,155161.0
2025-04-28 10:10:00,27.84,27.9,27.83,27.89,141196.0,27.7259,27.7857,27.7159,27.7757,141196.0
2025-04-28 10:20:00,27.89,27.94,27.86,27.88,231706.0,27.7757,27.8255,27.7458,27.7657,231706.0
2025-04-28 10:30:00,27.88,27.96,27.84,27.93,225596.0,27.7657,27.8454,27.7259,27.8155,225596.0
2025-04-28 10:40:00,27.93,27.95,27.88,27.95,128916.0,27.8155,27.8355,27.7657,27.8355,128916.0
2025-04-28 10:50:00,27.95,27.95,27.85,27.86,254953.0,27.8355,27.8355,27.7359,27.7458,254953.0
2025-04-28 11:00:00,27.87,27.91,27.83,27.87,128887.0,27.7558,27.7956,27.7159,27.7558,128887.0
2025-04-28 11:10:00,27.87,27.9,27.85,27.89,80813.0,27.7558,27.7857,27.7359,27.7757,80813.0
2025-04-28 11:20:00,27.89,27.9,27.84,27.86,110638.0,27.7757,27.7857,27.7259,27.7458,110638.0
2025-04-28 11:30:00,27.86,27.87,27.83,27.86,104948.0,27.7458,27.7558,27.7159,27.7458,104948.0
2025-04-28 11:40:00,27.85,27.89,27.82,27.85,146190.0,27.7359,27.7757,27.706,27.7359,146190.0
2025-04-28 11:50:00,27.84,27.86,27.79,27.81,87122.0,27.7259,27.7458,27.6761,27.696,87122.0
2025-04-28 12:00:00,27.8,27.82,27.7,27.71,85744.0,27.6861,27.706,27.5865,27.5964,85744.0
2025-04-28 12:10:00,27.71,27.78,27.7,27.78,77331.0,27.5964,27.6661,27.5865,27.6661,77331.0
2025-04-28 12:20:00,27.78,27.78,27.72,27.75,91042.0,27.6661,27.6661,27.6064,27.6363,91042.0
2025-04-28 12:30:00,27.75,27.77,27.69,27.72,160547.0,27.6363,27.6562,27.5765,27.6064,160547.0
2025-04-28 12:40:00,27.73,27.73,27.68,27.71,86242.0,27.6164,27.6164,27.5666,27.5964,86242.0
2025-04-28 12:50:00,27.71,27.72,27.65,27.69,101662.0,27.5964,27.6064,27.5367,27.5765,101662.0
2025-04-28 13:00:00,27.69,27.7,27.66,27.66,63452.0,27.5765,27.5865,27.5466,27.5466,63452.0
2025-04-28 13:10:00,27.66,27.67,27.62,27.67,119201.0,27.5466,27.5566,27.5068,27.5566,119201.0
2025-04-28 13:20:00,27.67,27.67,27.61,27.63,160959.0,27.5566,27.5566,27.4968,27.5168,160959.0
2025-04-28 13:30:00,27.63,27.64,27.59,27.64,94892.0,27.5168,27.5267,27.4769,27.5267,94892.0
2025-04-28 13:40:00,27.64,27.66,27.61,27.64,86552.0,27.5267,27.5466,27.4968,27.5267,86552.0
2025-04-28 13:50:00,27.65,27.72,27.65,27.71,91104.0,27.5367,27.6064,27.5367,27.5964,91104.0
2025-04-28 14:00:00,27.71,27.73,27.7,27.73,69290.0,27.5964,27.6164,27.5865,27.6164,69290.0
2025-04-28 14:10:00,27.73,27.73,27.69,27.71,124583.0,27.6164,27.6164,27.5765,27.5964,124583.0
2025-04-28 14:20:00,27.71,27.76,27.7,27.74,104369.0,27.5964,27.6462,27.5865,27.6263,104369.0
2025-04-28 14:30:00,27.74,27.76,27.73,27.74,90246.0,27.6263,27.6462,27.6164,27.6263,90246.0
2025-04-28 14:40:00,27.75,27.77,27.74,27.75,105200.0,27.6363,27.6562,27.6263,27.6363,105200.0
2025-04-28 14:50:00,27.76,27.76,27.73,27.74,101451.0,27.6462,27.6462,27.6164,27.6263,101451.0
2025-04-28 15:00:00,27.73,27.77,27.73,27.75,111102.0,27.6164,27.6562,27.6164,27.6363,111102.0
2025-04-28 15:10:00,27.75,27.78,27.74,27.77,160228.0,27.6363,27.6661,27.6263,27.6562,160228.0
2025-04-28 15:20:00,27.77,27.82,27.76,27.8,141645.0,27.6562,27.706,27.6462,27.6861,141645.0
2025-04-28 15:30:00,27.8,27.84,27.77,27.82,251084.0,27.6861,27.7259,27.6562,27.706,251084.0
2025-04-28 15:40:00,27.82,27.87,27.81,27.86,407657.0,27.706,27.7558,27.696,27.7458,407657.0
2025-04-28 15:50:00,27.86,27.92,27.84,27.84,818361.0,27.7458,27.8056,27.7259,27.7259,818361.0
2025-04-29 09:30:00,27.76,27.87,27.7,27.81,391082.0,27.6462,27.7558,27.5865,27.696,391082.0
2025-04-29 09:40:00,27.8,27.86,27.76,27.86,124647.0,27.6861,27.7458,27.6462,27.7458,124647.0
2025-04-29 09:50:00,27.86,27.91,27.8,27.8,148617.0,27.7458,27.7956,27.6861,27.6861,148617.0
2025-04-29 10:00:00,27.79,27.87,27.75,27.85,178391.0,27.6761,27.7558,27.6363,27.7359,178391.0
2025-04-29 10:10:00,27.85,27.88,27.8,27.84,265378.0,27.7359,27.7657,27.6861,27.7259,265378.0
2025-04-29 10:20:00,27.84,27.86,27.73,27.75,128312.0,27.7259,27.7458,27.6164,27.6363,128312.0
2025-04-29 10:30:00,27.75,27.87,27.74,27.84,105130.0,27.6363,27.7558,27.6263,27.7259,105130.0
2025-04-29 10:40:00,27.85,27.89,27.82,27.89,146352.0,27.7359,27.7757,27.706,27.7757,146352.0
2025-04-29 10:50:00,27.89,27.91,27.87,27.89,75830.0,27.7757,27.7956,27.7558,27.7757,75830.0
2025-04-29 11:00:00,27.89,27.91,27.85,27.88,102533.0,27.7757,27.7956,27.7359,27.7657,102533.0
2025-04-29 11:10:00,27.88,27.91,27.86,27.88,111274.0,27.7657,27.7956,27.7458,27.7657,111274.0
2025-04-29 11:20:00,27.88,27.91,27.86,27.91,104258.0,27.7657,27.7956,27.7458,27.7956,104258.0
2025-04-29 11:30:00,27.9,27.91,27.82,27.83,180451.0,27.7857,27.7956,27.706,27.7159,180451.0
2025-04-29 11:40:00,27.84,27.89,27.83,27.84,101161.0,27.7259,27.7757,27.7159,27.7259,101161.0
2025-04-29 11:50:00,27.85,27.87,27.78,27.8,121506.0,27.7359,27.7558,27.6661,27.6861,121506.0
2025-04-29 12:00:00,27.8,27.9,27.79,27.89,175171.0,27.6861,27.7857,27.6761,27.7757,175171.0
2025-04-29 12:10:00,27.89,27.92,27.87,27.88,75259.0,27.7757,27.8056,27.7558,27.7657,75259.0
2025-04-29 12:20:00,27.88,27.91,27.86,27.9,100206.0,27.7657,27.7956,27.7458,27.7857,100206.0
2025-04-29 12:30:00,27.91,27.91,27.86,27.87,63498.0,27.7956,27.7956,27.7458,27.7558,63498.0
2025-04-29 12:40:00,27.87,27.88,27.8,27.81,73505.0,27.7558,27.7657,27.6861,27.696,73505.0
2025-04-29 12:50:00,27.82,27.85,27.79,27.83,95326.0,27.706,27.7359,27.6761,27.7159,95326.0
2025-04-29 13:00:00,27.83,27.87,27.81,27.86,111601.0,27.7159,27.7558,27.696,27.7458,111601.0
2025-04-29 13:10:00,27.86,27.92,27.85,27.92,111449.0,27.7458,27.8056,27.7359,27.8056,111449.0
2025-04-29 13:20:00,27.91,27.95,27.91,27.95,125674.0,27.7956,27.8355,27.7956,27.8355,125674.0
2025-04-29 13:30:00,27.95,27.98,27.94,27.98,81254.0,27.8355,27.8653,27.8255,27.8653,81254.0
2025-04-29 13:40:00,27.98,28.07,27.98,28.05,154078.0,27.8653,27.955,27.8653,27.935,154078.0
2025-04-29 13:50:00,28.05,28.08,28.04,28.07,137216.0,27.935,27.9649,27.9251,27.955,137216.0
2025-04-29 14:00:00,28.07,28.11,28.05,28.08,145535.0,27.955,27.9948,27.935,27.9649,145535.0
2025-04-29 14:10:00,28.08,28.09,28.03,28.04,176142.0,27.9649,27.9749,27.9151,27.9251,176142.0
2025-04-29 14:20:00,28.04,28.08,28.01,28.07,120565.0,27.9251,27.9649,27.8952,27.955,120565.0
2025-04-29 14:30:00,28.07,28.08,28.04,28.07,81335.0,27.955,27.9649,27.9251,27.955,81335.0
2025-04-29 14:40:00,28.07,28.07,28.03,28.04,55803.0,27.955,27.955,27.9151,27.9251,55803.0
2025-04-29 14:50:00,28.04,28.04,28.0,28.03,79946.0,27.9251,27.9251,27.8852,27.9151,79946.0
2025-04-29 15:00:00,28.03,28.06,28.0,28.05,137267.0,27.9151,27.945,27.8852,27.935,137267.0
2025-04-29 15:10:00,28.05,28.08,28.04,28.05,132121.0,27.935,27.9649,27.9251,27.935,132121.0
2025-04-29 15:20:00,28.05,28.07,28.04,28.04,121428.0,27.935,27.955,27.9251,27.9251,121428.0
2025-04-29 15:30:00,28.05,28.06,28.03,28.03,146559.0,27.935,27.945,27.9151,27.9151,146559.0
2025-04-29 15:40:00,28.03,28.05,28.0,28.04,344362.0,27.9151,27.935,27.8852,27.9251,344362.0
2025-04-29 15:50:00,28.04,28.11,28.02,28.05,943502.0,27.9251,27.9948,27.9052,27.935,943502.0
2025-04-30 09:30:00,27.85,27.91,27.71,27.74,269222.0,27.7359,27.7956,27.5964,27.6263,269222.0
2025-04-30 09:40:00,27.74,27.76,27.64,27.66,190785.0,27.6263,27.6462,27.5267,27.5466,190785.0
2025-04-30 09:50:00,27.67,27.68,27.51,27.55,147853.0,27.5566,27.5666,27.3973,27.4371,147853.0
2025-04-30 10:00:00,27.55,27.62,27.51,27.61,181173.0,27.4371,27.5068,27.3973,27.4968,181173.0
2025-04-30 10:10:00,27.6,27.7,27.59,27.68,162749.0,27.4869,27.5865,27.4769,27.5666,162749.0
2025-04-30 10:20:00,27.68,27.72,27.64,27.72,127788.0,27.5666,27.6064,27.5267,27.6064,127788.0
2025-04-30 10:30:00,27.72,27.75,27.66,27.7,151248.0,27.6064,27.6363,27.5466,27.5865,151248.0
2025-04-30 10:40:00,27.7,27.73,27.66,27.69,126931.0,27.5865,27.6164,27.5466,27.5765,126931.0
2025-04-30 10:50:00,27.69,27.7,27.62,27.68,216702.0,27.5765,27.5865,27.5068,27.5666,216702.0
2025-04-30 11:00:00,27.68,27.72,27.66,27.71,92696.0,27.5666,27.6064,27.5466,27.5964,92696.0
2025-04-30 11:10:00,27.71,27.75,27.69,27.74,99047.0,27.5964,27.6363,27.5765,27.6263,99047.0
2025-04-30 11:20:00,27.74,27.8,27.73,27.78,88667.0,27.6263,27.6861,27.6164,27.6661,88667.0
2025-04-30 11:30:00,27.77,27.83,27.76,27.83,95821.0,27.6562,27.7159,27.6462,27.7159,95821.0
2025-04-30 11:40:00,27.83,27.84,27.8,27.82,99851.0,27.7159,27.7259,27.6861,27.706,99851.0
2025-04-30 11:50:00,27.82,27.84,27.78,27.83,88515.0,27.706,27.7259,27.6661,27.7159,88515.0
2025-04-30 12:00:00,27.82,27.87,27.82,27.86,92928.0,27.706,27.7558,27.706,27.7458,92928.0
2025-04-30 12:10:00,27.86,27.86,27.8,27.82,83027.0,27.7458,27.7458,27.6861,27.706,83027.0
2025-04-30 12:20:00,27.82,27.82,27.74,27.74,68911.0,27.706,27.706,27.6263,27.6263,68911.0
2025-04-30 12:30:00,27.74,27.8,27.71,27.79,84489.0,27.6263,27.6861,27.5964,27.6761,84489.0
2025-04-30 12:40:00,27.79,27.82,27.78,27.82,38668.0,27.6761,27.706,27.6661,27.706,38668.0
2025-04-30 12:50:00,27.82,27.84,27.81,27.83,73476.0,27.706,27.7259,27.696,27.7159,73476.0
2025-04-30 13:00:00,27.83,27.86,27.8,27.8,123750.0,27.7159,27.7458,27.6861,27.6861,123750.0
2025-04-30 13:10:00,27.8,27.83,27.74,27.82,74976.0,27.6861,27.7159,27.6263,27.706,74976.0
2025-04-30 13:20:00,27.82,27.86,27.81,27.86,56998.0,27.706,27.7458,27.696,27.7458,56998.0
2025-04-30 13:30:00,27.85,27.89,27.83,27.86,104226.0,27.7359,27.7757,27.7159,27.7458,104226.0
2025-04-30 13:40:00,27.86,27.91,27.85,27.87,60869.0,27.7458,27.7956,27.7359,27.7558,60869.0
2025-04-30 13:50:00,27.87,27.9,27.85,27.87,62291.0,27.7558,27.7857,27.7359,27.7558,62291.0
2025-04-30 14:00:00,27.87,27.98,27.84,27.89,199374.0,27.7558,27.8653,27.7259,27.7757,199374.0
2025-04-30 14:10:00,27.9,27.98,27.89,27.92,155016.0,27.7857,27.8653,27.7757,27.8056,155016.0
2025-04-30 14:20:00,27.92,27.96,27.87,27.9,109002.0,27.8056,27.8454,27.7558,27.7857,109002.0
2025-04-30 14:30:00,27.91,27.95,27.84,27.85,83663.0,27.7956,27.8355,27.7259,27.7359,83663.0
2025-04-30 14:40:00,27.85,27.87,27.81,27.87,160184.0,27.7359,27.7558,27.696,27.7558,160184.0
2025-04-30 14:50:00,27.87,27.88,27.81,27.81,75655.0,27.7558,27.7657,27.696,27.696,75655.0
2025-04-30 15:00:00,27.82,27.85,27.8,27.8,96621.0,27.706,27.7359,27.6861,27.6861,96621.0
2025-04-30 15:10:00,27.8,27.85,27.8,27.82,92008.0,27.6861,27.7359,27.6861,27.706,92008.0
2025-04-30 15:20:00,27.83,27.86,27.82,27.82,114830.0,27.7159,27.7458,27.706,27.706,114830.0
2025-04-30 15:30:00,27.82,27.86,27.81,27.84,261138.0,27.706,27.7458,27.696,27.7259,261138.0
2025-04-30 15:40:00,27.84,27.97,27.83,27.96,226291.0,27.7259,27.8554,27.7159,27.8454,226291.0
2025-04-30 15:50:00,27.97,28.12,27.96,28.04,1437366.0,27.8554,28.0048,27.8454,27.9251,1437366.0
2025-05-01 09:30:00,28.02,28.07,27.74,27.97,319912.0,27.9052,27.955,27.6263,27.8554,319912.0
2025-05-01 09:40:00,27.97,28.0,27.88,28.0,140207.0,27.8554,27.8852,27.7657,27.8852,140207.0
2025-05-01 09:50:00,28.0,28.03,27.95,27.95,203955.0,27.8852,27.9151,27.8355,27.8355,203955.0
2025-05-01 10:00:00,27.97,28.12,27.97,28.02,240698.0,27.8554,28.0048,27.8554,27.9052,240698.0
2025-05-01 10:10:00,28.02,28.08,27.98,28.01,370169.0,27.9052,27.9649,27.8653,27.8952,370169.0
2025-05-01 10:20:00,28.02,28.08,28.0,28.07,78433.0,27.9052,27.9649,27.8852,27.955,78433.0
2025-05-01 10:30:00,28.07,28.07,28.0,28.05,124697.0,27.955,27.955,27.8852,27.935,124697.0
2025-05-01 10:40:00,28.05,28.09,28.05,28.06,81811.0,27.935,27.9749,27.935,27.945,81811.0
2025-05-01 10:50:00,28.07,28.1,28.05,28.09,104908.0,27.955,27.9848,27.935,27.9749,104908.0
2025-05-01 11:00:00,28.09,28.12,28.07,28.11,126304.0,27.9749,28.0048,27.955,27.9948,126304.0
2025-05-01 11:10:00,28.11,28.14,28.09,28.13,339320.0,27.9948,28.0247,27.9749,28.0147,339320.0
2025-05-01 11:20:00,28.13,28.23,28.11,28.21,158918.0,28.0147,28.1143,27.9948,28.0944,158918.0
2025-05-01 11:30:00,28.21,28.21,28.12,28.13,284363.0,28.0944,28.0944,28.0048,28.0147,284363.0
2025-05-01 11:40:00,28.13,28.15,28.1,28.12,171886.0,28.0147,28.0346,27.9848,28.0048,171886.0
2025-05-01 11:50:00,28.12,28.13,28.01,28.04,159909.0,28.0048,28.0147,27.8952,27.9251,159909.0
2025-05-01 12:00:00,28.03,28.05,28.0,28.05,128685.0,27.9151,27.935,27.8852,27.935,128685.0
2025-05-01 12:10:00,28.05,28.05,27.96,28.0,100312.0,27.935,27.935,27.8454,27.8852,100312.0
2025-05-01 12:20:00,28.0,28.03,27.96,28.0,86475.0,27.8852,27.9151,27.8454,27.8852,86475.0
2025-05-01 12:30:00,28.01,28.03,27.97,28.0,96335.0,27.8952,27.9151,27.8554,27.8852,96335.0
2025-05-01 12:40:00,28.0,28.0,27.95,27.96,116681.0,27.8852,27.8852,27.8355,27.8454,116681.0
2025-05-01 12:50:00,27.96,27.99,27.95,27.96,99943.0,27.8454,27.8753,27.8355,27.8454,99943.0
2025-05-01 13:00:00,27.97,28.05,27.96,28.04,138633.0,27.8554,27.935,27.8454,27.9251,138633.0
2025-05-01 13:10:00,28.03,28.11,28.03,28.1,242996.0,27.9151,27.9948,27.9151,27.9848,242996.0
2025-05-01 13:20:00,28.1,28.16,28.08,28.15,158635.0,27.9848,28.0446,27.9649,28.0346,158635.0
2025-05-01 13:30:00,28.15,28.17,28.12,28.12,144772.0,28.0346,28.0545,28.0048,28.0048,144772.0
2025-05-01 13:40:00,28.13,28.13,28.05,28.06,117938.0,28.0147,28.0147,27.935,27.945,117938.0
2025-05-01 13:50:00,28.06,28.09,28.03,28.05,79661.0,27.945,27.9749,27.9151,27.935,79661.0
2025-05-01 14:00:00,28.05,28.12,28.03,28.11,129659.0,27.935,28.0048,27.9151,27.9948,129659.0
2025-05-01 14:10:00,28.11,28.16,28.1,28.14,111081.0,27.9948,28.0446,27.9848,28.0247,111081.0
2025-05-01 14:20:00,28.14,28.15,28.07,28.12,193210.0,28.0247,28.0346,27.955,28.0048,193210.0
2025-05-01 14:30:00,28.12,28.18,28.11,28.16,178065.0,28.0048,28.0645,27.9948,28.0446,178065.0
2025-05-01 14:40:00,28.17,28.18,28.13,28.14,176754.0,28.0545,28.0645,28.0147,28.0247,176754.0
2025-05-01 14:50:00,28.14,28.14,28.09,28.11,147737.0,28.0247,28.0247,27.9749,27.9948,147737.0
2025-05-01 15:00:00,28.11,28.12,28.06,28.09,186575.0,27.9948,28.0048,27.945,27.9749,186575.0
2025-05-01 15:10:00,28.08,28.15,28.08,28.14,255856.0,27.9649,28.0346,27.9649,28.0247,255856.0
2025-05-01 15:20:00,28.14,28.2,28.13,28.2,205504.0,28.0247,28.0844,28.0147,28.0844,205504.0
2025-05-01 15:30:00,28.2,28.24,28.18,28.19,245341.0,28.0844,28.1243,28.0645,28.0745,245341.0
2025-05-01 15:40:00,28.19,28.23,28.18,28.23,220543.0,28.0745,28.1143,28.0645,28.1143,220543.0
2025-05-01 15:50:00,28.23,28.24,28.07,28.1,1476485.0,28.1143,28.1243,27.955,27.9848,1476485.0
2025-05-02 09:30:00,28.37,28.69,28.37,28.68,216045.0,28.2537,28.5724,28.2537,28.5625,216045.0
2025-05-02 09:40:00,28.67,28.68,28.55,28.58,189658.0,28.5525,28.5625,28.433,28.4629,189658.0
2025-05-02 09:50:00,28.58,28.58,28.36,28.4,254502.0,28.4629,28.4629,28.2438,28.2836,254502.0
2025-05-02 10:00:00,28.4,28.51,28.37,28.5,203959.0,28.2836,28.3932,28.2537,28.3832,203959.0
2025-05-02 10:10:00,28.49,28.55,28.47,28.55,197140.0,28.3732,28.433,28.3533,28.433,197140.0
2025-05-02 10:20:00,28.54,28.55,28.5,28.53,195371.0,28.423,28.433,28.3832,28.4131,195371.0
2025-05-02 10:30:00,28.53,28.57,28.5,28.53,134538.0,28.4131,28.4529,28.3832,28.4131,134538.0
2025-05-02 10:40:00,28.53,28.58,28.51,28.55,87584.0,28.4131,28.4629,28.3932,28.433,87584.0
2025-05-02 10:50:00,28.55,28.57,28.5,28.57,104943.0,28.433,28.4529,28.3832,28.4529,104943.0
2025-05-02 11:00:00,28.57,28.57,28.51,28.53,91311.0,28.4529,28.4529,28.3932,28.4131,91311.0
2025-05-02 11:10:00,28.53,28.53,28.46,28.47,100202.0,28.4131,28.4131,28.3434,28.3533,100202.0
2025-05-02 11:20:00,28.47,28.47,28.37,28.4,133365.0,28.3533,28.3533,28.2537,28.2836,133365.0
2025-05-02 11:30:00,28.4,28.52,28.39,28.52,170449.0,28.2836,28.4031,28.2736,28.4031,170449.0
2025-05-02 11:40:00,28.53,28.53,28.48,28.5,74628.0,28.4131,28.4131,28.3633,28.3832,74628.0
2025-05-02 11:50:00,28.5,28.52,28.48,28.51,41261.0,28.3832,28.4031,28.3633,28.3932,41261.0
2025-05-02 12:00:00,28.51,28.63,28.51,28.63,195027.0,28.3932,28.5127,28.3932,28.5127,195027.0
2025-05-02 12:10:00,28.63,28.68,28.63,28.67,78825.0,28.5127,28.5625,28.5127,28.5525,78825.0
2025-05-02 12:20:00,28.67,28.69,28.65,28.68,106979.0,28.5525,28.5724,28.5326,28.5625,106979.0
2025-05-02 12:30:00,28.68,28.73,28.67,28.71,74246.0,28.5625,28.6123,28.5525,28.5923,74246.0
2025-05-02 12:40:00,28.71,28.73,28.68,28.72,41292.0,28.5923,28.6123,28.5625,28.6023,41292.0
2025-05-02 12:50:00,28.73,28.74,28.71,28.71,139639.0,28.6123,28.6222,28.5923,28.5923,139639.0
2025-05-02 13:00:00,28.72,28.72,28.66,28.69,113337.0,28.6023,28.6023,28.5425,28.5724,113337.0
2025-05-02 13:10:00,28.69,28.71,28.67,28.69,129996.0,28.5724,28.5923,28.5525,28.5724,129996.0
2025-05-02 13:20:00,28.69,28.71,28.66,28.7,106782.0,28.5724,28.5923,28.5425,28.5824,106782.0
2025-05-02 13:30:00,28.7,28.74,28.69,28.72,77754.0,28.5824,28.6222,28.5724,28.6023,77754.0
2025-05-02 13:40:00,28.71,28.8,28.7,28.76,214452.0,28.5923,28.682,28.5824,28.6421,214452.0
2025-05-02 13:50:00,28.77,28.78,28.74,28.74,192661.0,28.6521,28.662,28.6222,28.6222,192661.0
2025-05-02 14:00:00,28.75,28.77,28.7,28.73,158500.0,28.6322,28.6521,28.5824,28.6123,158500.0
2025-05-02 14:10:00,28.73,28.79,28.72,28.76,146303.0,28.6123,28.672,28.6023,28.6421,146303.0
2025-05-02 14:20:00,28.76,28.8,28.75,28.78,167853.0,28.6421,28.682,28.6322,28.662,167853.0
2025-05-02 14:30:00,28.78,28.79,28.75,28.78,179970.0,28.662,28.672,28.6322,28.662,179970.0
2025-05-02 14:40:00,28.77,28.8,28.73,28.74,142062.0,28.6521,28.682,28.6123,28.6222,142062.0
2025-05-02 14:50:00,28.74,28.75,28.7,28.72,175573.0,28.6222,28.6322,28.5824,28.6023,175573.0
2025-05-02 15:00:00,28.73,28.73,28.68,28.71,141228.0,28.6123,28.6123,28.5625,28.5923,141228.0
2025-05-02 15:10:00,28.71,28.75,28.69,28.74,170282.0,28.5923,28.6322,28.5724,28.6222,170282.0
2025-05-02 15:20:00,28.74,28.77,28.73,28.75,249566.0,28.6222,28.6521,28.6123,28.6322,249566.0
2025-05-02 15:30:00,28.75,28.76,28.71,28.75,383568.0,28.6322,28.6421,28.5923,28.6322,383568.0
2025-05-02 15:40:00,28.74,28.77,28.71,28.72,347397.0,28.6222,28.6521,28.5923,28.6023,347397.0
2025-05-02 15:50:00,28.72,28.79,28.69,28.71,1601118.0,28.6023,28.672,28.5724,28.5923,1601118.0
2025-05-05 09:30:00,28.54,28.56,28.39,28.47,286429.0,28.423,28.443,28.2736,28.3533,286429.0
2025-05-05 09:40:00,28.46,28.55,28.44,28.47,147486.0,28.3434,28.433,28.3234,28.3533,147486.0
2025-05-05 09:50:00,28.46,28.52,28.42,28.48,166428.0,28.3434,28.4031,28.3035,28.3633,166428.0
2025-05-05 10:00:00,28.48,28.59,28.46,28.57,216143.0,28.3633,28.4728,28.3434,28.4529,216143.0
2025-05-05 10:10:00,28.57,28.61,28.55,28.6,122440.0,28.4529,28.4927,28.433,28.4828,122440.0
2025-05-05 10:20:00,28.6,28.64,28.56,28.64,127057.0,28.4828,28.5226,28.443,28.5226,127057.0
2025-05-05 10:30:00,28.64,28.71,28.62,28.7,98794.0,28.5226,28.5923,28.5027,28.5824,98794.0
2025-05-05 10:40:00,28.7,28.72,28.68,28.7,144415.0,28.5824,28.6023,28.5625,28.5824,144415.0
2025-05-05 10:50:00,28.7,28.75,28.67,28.75,71221.0,28.5824,28.6322,28.5525,28.6322,71221.0
2025-05-05 11:00:00,28.75,28.76,28.7,28.7,137626.0,28.6322,28.6421,28.5824,28.5824,137626.0
2025-05-05 11:10:00,28.71,28.75,28.69,28.71,105762.0,28.5923,28.6322,28.5724,28.5923,105762.0
2025-05-05 11:20:00,28.7,28.73,28.7,28.71,83598.0,28.5824,28.6123,28.5824,28.5923,83598.0
2025-05-05 11:30:00,28.72,28.72,28.68,28.71,115115.0,28.6023,28.6023,28.5625,28.5923,115115.0
2025-05-05 11:40:00,28.7,28.76,28.7,28.75,63511.0,28.5824,28.6421,28.5824,28.6322,63511.0
2025-05-05 11:50:00,28.75,28.77,28.74,28.76,61518.0,28.6322,28.6521,28.6222,28.6421,61518.0
2025-05-05 12:00:00,28.76,28.78,28.72,28.72,191344.0,28.6421,28.662,28.6023,28.6023,191344.0
2025-05-05 12:10:00,28.73,28.75,28.72,28.74,59883.0,28.6123,28.6322,28.6023,28.6222,59883.0
2025-05-05 12:20:00,28.74,28.75,28.7,28.73,100233.0,28.6222,28.6322,28.5824,28.6123,100233.0
2025-05-05 12:30:00,28.73,28.75,28.7,28.73,98040.0,28.6123,28.6322,28.5824,28.6123,98040.0
2025-05-05 12:40:00,28.73,28.74,28.69,28.7,66902.0,28.6123,28.6222,28.5724,28.5824,66902.0
2025-05-05 12:50:00,28.7,28.71,28.67,28.67,139784.0,28.5824,28.5923,28.5525,28.5525,139784.0
2025-05-05 13:00:00,28.67,28.68,28.62,28.64,79050.0,28.5525,28.5625,28.5027,28.5226,79050.0
2025-05-05 13:10:00,28.64,28.65,28.6,28.62,146962.0,28.5226,28.5326,28.4828,28.5027,146962.0
2025-05-05 13:20:00,28.61,28.62,28.59,28.6,102899.0,28.4927,28.5027,28.4728,28.4828,102899.0
2025-05-05 13:30:00,28.6,28.66,28.59,28.63,81022.0,28.4828,28.5425,28.4728,28.5127,81022.0
2025-05-05 13:40:00,28.63,28.64,28.62,28.63,67376.0,28.5127,28.5226,28.5027,28.5127,67376.0
2025-05-05 13:50:00,28.64,28.64,28.61,28.62,155570.0,28.5226,28.5226,28.4927,28.5027,155570.0
2025-05-05 14:00:00,28.62,28.67,28.61,28.67,137291.0,28.5027,28.5525,28.4927,28.5525,137291.0
2025-05-05 14:10:00,28.66,28.67,28.65,28.66,90002.0,28.5425,28.5525,28.5326,28.5425,90002.0
2025-05-05 14:20:00,28.66,28.66,28.64,28.65,78407.0,28.5425,28.5425,28.5226,28.5326,78407.0
2025-05-05 14:30:00,28.65,28.67,28.64,28.66,71892.0,28.5326,28.5525,28.5226,28.5425,71892.0
2025-05-05 14:40:00,28.67,28.67,28.65,28.66,98539.0,28.5525,28.5525,28.5326,28.5425,98539.0
2025-05-05 14:50:00,28.66,28.67,28.63,28.64,94221.0,28.5425,28.5525,28.5127,28.5226,94221.0
2025-05-05 15:00:00,28.64,28.66,28.62,28.64,152480.0,28.5226,28.5425,28.5027,28.5226,152480.0
2025-05-05 15:10:00,28.63,28.65,28.61,28.62,200797.0,28.5127,28.5326,28.4927,28.5027,200797.0
2025-05-05 15:20:00,28.61,28.62,28.54,28.55,141140.0,28.4927,28.5027,28.423,28.433,141140.0
2025-05-05 15:30:00,28.55,28.56,28.52,28.54,161568.0,28.433,28.443,28.4031,28.423,161568.0
2025-05-05 15:40:00,28.53,28.54,28.47,28.48,494841.0,28.4131,28.423,28.3533,28.3633,494841.0
2025-05-05 15:50:00,28.48,28.5,28.44,28.47,1173737.0,28.3633,28.3832,28.3234,28.3533,1173737.0
2025-05-06 09:30:00,28.25,28.43,28.21,28.34,305272.0,28.1342,28.3135,28.0944,28.2239,305272.0
2025-05-06 09:40:00,28.34,28.36,28.19,28.2,127473.0,28.2239,28.2438,28.0745,28.0844,127473.0
2025-05-06 09:50:00,28.2,28.31,28.16,28.3,109824.0,28.0844,28.194,28.0446,28.184,109824.0
2025-05-06 10:00:00,28.3,28.31,28.23,28.27,143652.0,28.184,28.194,28.1143,28.1541,143652.0
2025-05-06 10:10:00,28.27,28.35,28.26,28.33,114480.0,28.1541,28.2338,28.1442,28.2139,114480.0
2025-05-06 10:20:00,28.33,28.38,28.32,28.38,86638.0,28.2139,28.2637,28.2039,28.2637,86638.0
2025-05-06 10:30:00,28.38,28.38,28.31,28.32,92147.0,28.2637,28.2637,28.194,28.2039,92147.0
2025-05-06 10:40:00,28.32,28.33,28.28,28.29,76651.0,28.2039,28.2139,28.1641,28.1741,76651.0
2025-05-06 10:50:00,28.29,28.29,28.19,28.23,104291.0,28.1741,28.1741,28.0745,28.1143,104291.0
2025-05-06 11:00:00,28.24,28.25,28.16,28.17,136555.0,28.1243,28.1342,28.0446,28.0545,136555.0
2025-05-06 11:10:00,28.17,28.2,28.14,28.17,83623.0,28.0545,28.0844,28.0247,28.0545,83623.0
2025-05-06 11:20:00,28.17,28.23,28.17,28.21,73482.0,28.0545,28.1143,28.0545,28.0944,73482.0
2025-05-06 11:30:00,28.22,28.22,28.16,28.19,122432.0,28.1043,28.1043,28.0446,28.0745,122432.0
2025-05-06 11:40:00,28.2,28.21,28.13,28.14,129452.0,28.0844,28.0944,28.0147,28.0247,129452.0
2025-05-06 11:50:00,28.14,28.15,28.11,28.12,89069.0,28.0247,28.0346,27.9948,28.0048,89069.0
2025-05-06 12:00:00,28.12,28.15,28.11,28.13,95162.0,28.0048,28.0346,27.9948,28.0147,95162.0
2025-05-06 12:10:00,28.13,28.29,28.12,28.24,150484.0,28.0147,28.1741,28.0048,28.1243,150484.0
2025-05-06 12:20:00,28.23,28.24,28.13,28.19,140212.0,28.1143,28.1243,28.0147,28.0745,140212.0
2025-05-06 12:30:00,28.19,28.22,28.18,28.19,69921.0,28.0745,28.1043,28.0645,28.0745,69921.0
2025-05-06 12:40:00,28.19,28.2,28.09,28.1,54075.0,28.0745,28.0844,27.9749,27.9848,54075.0
2025-05-06 12:50:00,28.1,28.11,28.07,28.08,52689.0,27.9848,27.9948,27.955,27.9649,52689.0
2025-05-06 13:00:00,28.08,28.15,28.05,28.13,90081.0,27.9649,28.0346,27.935,28.0147,90081.0
2025-05-06 13:10:00,28.12,28.17,28.11,28.16,88367.0,28.0048,28.0545,27.9948,28.0446,88367.0
2025-05-06 13:20:00,28.16,28.16,28.1,28.12,85816.0,28.0446,28.0446,27.9848,28.0048,85816.0
2025-05-06 13:30:00,28.11,28.15,28.1,28.11,115831.0,27.9948,28.0346,27.9848,27.9948,115831.0
2025-05-06 13:40:00,28.11,28.11,28.04,28.05,73148.0,27.9948,27.9948,27.9251,27.935,73148.0
2025-05-06 13:50:00,28.05,28.08,28.04,28.06,81524.0,27.935,27.9649,27.9251,27.945,81524.0
2025-05-06 14:00:00,28.06,28.15,28.06,28.13,136151.0,27.945,28.0346,27.945,28.0147,136151.0
2025-05-06 14:10:00,28.13,28.14,28.1,28.14,80833.0,28.0147,28.0247,27.9848,28.0247,80833.0
2025-05-06 14:20:00,28.14,28.19,28.13,28.18,98072.0,28.0247,28.0745,28.0147,28.0645,98072.0
2025-05-06 14:30:00,28.18,28.19,28.16,28.18,120321.0,28.0645,28.0745,28.0446,28.0645,120321.0
2025-05-06 14:40:00,28.17,28.18,28.13,28.16,212585.0,28.0545,28.0645,28.0147,28.0446,212585.0
2025-05-06 14:50:00,28.16,28.18,28.13,28.17,161396.0,28.0446,28.0645,28.0147,28.0545,161396.0
2025-05-06 15:00:00,28.17,28.18,28.13,28.15,177762.0,28.0545,28.0645,28.0147,28.0346,177762.0
2025-05-06 15:10:00,28.14,28.16,28.11,28.14,121224.0,28.0247,28.0446,27.9948,28.0247,121224.0
2025-05-06 15:20:00,28.14,28.17,28.12,28.15,149304.0,28.0247,28.0545,28.0048,28.0346,149304.0
2025-05-06 15:30:00,28.15,28.17,28.13,28.16,233335.0,28.0346,28.0545,28.0147,28.0446,233335.0
2025-05-06 15:40:00,28.16,28.19,28.13,28.14,260344.0,28.0446,28.0745,28.0147,28.0247,260344.0
2025-05-06 15:50:00,28.13,28.14,28.06,28.07,1186314.0,28.0147,28.0247,27.945,27.955,1186314.0
2025-05-07 09:30:00,28.25,28.44,28.13,28.43,492697.0,28.1342,28.3234,28.0147,28.3135,492697.0
2025-05-07 09:40:00,28.43,28.45,28.35,28.38,242925.0,28.3135,28.3334,28.2338,28.2637,242925.0
2025-05-07 09:50:00,28.38,28.49,28.36,28.45,219684.0,28.2637,28.3732,28.2438,28.3334,219684.0
2025-05-07 10:00:00,28.45,28.48,28.39,28.43,209795.0,28.3334,28.3633,28.2736,28.3135,209795.0
2025-05-07 10:10:00,28.43,28.43,28.37,28.38,236447.0,28.3135,28.3135,28.2537,28.2637,236447.0
2025-05-07 10:20:00,28.38,28.38,28.25,28.3,226542.0,28.2637,28.2637,28.1342,28.184,226542.0
2025-05-07 10:30:00,28.3,28.32,28.25,28.29,133214.0,28.184,28.2039,28.1342,28.1741,133214.0
2025-05-07 10:40:00,28.28,28.32,28.27,28.32,121292.0,28.1641,28.2039,28.1541,28.2039,121292.0
2025-05-07 10:50:00,28.32,28.33,28.26,28.3,189544.0,28.2039,28.2139,28.1442,28.184,189544.0
2025-05-07 11:00:00,28.3,28.34,28.27,28.33,130611.0,28.184,28.2239,28.1541,28.2139,130611.0
2025-05-07 11:10:00,28.33,28.35,28.29,28.34,142360.0,28.2139,28.2338,28.1741,28.2239,142360.0
2025-05-07 11:20:00,28.34,28.42,28.33,28.38,146348.0,28.2239,28.3035,28.2139,28.2637,146348.0
2025-05-07 11:30:00,28.38,28.47,28.37,28.45,251091.0,28.2637,28.3533,28.2537,28.3334,251091.0
2025-05-07 11:40:00,28.45,28.47,28.4,28.41,126784.0,28.3334,28.3533,28.2836,28.2936,126784.0
2025-05-07 11:50:00,28.41,28.46,28.39,28.42,184064.0,28.2936,28.3434,28.2736,28.3035,184064.0
2025-05-07 12:00:00,28.42,28.42,28.35,28.39,103690.0,28.3035,28.3035,28.2338,28.2736,103690.0
2025-05-07 12:10:00,28.39,28.43,28.38,28.43,91539.0,28.2736,28.3135,28.2637,28.3135,91539.0
2025-05-07 12:20:00,28.43,28.43,28.36,28.37,80394.0,28.3135,28.3135,28.2438,28.2537,80394.0
2025-05-07 12:30:00,28.37,28.4,28.35,28.4,75479.0,28.2537,28.2836,28.2338,28.2836,75479.0
2025-05-07 12:40:00,28.4,28.42,28.39,28.41,83822.0,28.2836,28.3035,28.2736,28.2936,83822.0
2025-05-07 12:50:00,28.41,28.46,28.41,28.45,105014.0,28.2936,28.3434,28.2936,28.3334,105014.0
2025-05-07 13:00:00,28.45,28.47,28.43,28.46,98728.0,28.3334,28.3533,28.3135,28.3434,98728.0
2025-05-07 13:10:00,28.45,28.49,28.44,28.45,81129.0,28.3334,28.3732,28.3234,28.3334,81129.0
2025-05-07 13:20:00,28.45,28.47,28.43,28.45,89833.0,28.3334,28.3533,28.3135,28.3334,89833.0
2025-05-07 13:30:00,28.44,28.45,28.41,28.42,72510.0,28.3234,28.3334,28.2936,28.3035,72510.0
2025-05-07 13:40:00,28.42,28.44,28.4,28.42,61168.0,28.3035,28.3234,28.2836,28.3035,61168.0
2025-05-07 13:50:00,28.42,28.44,28.35,28.38,105074.0,28.3035,28.3234,28.2338,28.2637,105074.0
2025-05-07 14:00:00,28.37,28.42,28.2,28.25,287285.0,28.2537,28.3035,28.0844,28.1342,287285.0
2025-05-07 14:10:00,28.25,28.3,28.23,28.25,215111.0,28.1342,28.184,28.1143,28.1342,215111.0
2025-05-07 14:20:00,28.26,28.34,28.25,28.3,96747.0,28.1442,28.2239,28.1342,28.184,96747.0
2025-05-07 14:30:00,28.31,28.45,28.29,28.44,292956.0,28.194,28.3334,28.1741,28.3234,292956.0
2025-05-07 14:40:00,28.44,28.46,28.28,28.3,157799.0,28.3234,28.3434,28.1641,28.184,157799.0
2025-05-07 14:50:00,28.31,28.46,28.26,28.43,174644.0,28.194,28.3434,28.1442,28.3135,174644.0
2025-05-07 15:00:00,28.42,28.43,28.36,28.4,240945.0,28.3035,28.3135,28.2438,28.2836,240945.0
2025-05-07 15:10:00,28.41,28.42,28.35,28.42,223187.0,28.2936,28.3035,28.2338,28.3035,223187.0
2025-05-07 15:20:00,28.42,28.42,28.27,28.29,328527.0,28.3035,28.3035,28.1541,28.1741,328527.0
2025-05-07 15:30:00,28.29,28.33,28.26,28.29,348463.0,28.1741,28.2139,28.1442,28.1741,348463.0
2025-05-07 15:40:00,28.29,28.5,28.28,28.38,579301.0,28.1741,28.3832,28.1641,28.2637,579301.0
2025-05-07 15:50:00,28.36,28.43,28.29,28.36,1138254.0,28.2438,28.3135,28.1741,28.2438,1138254.0
2025-05-08 09:30:00,28.57,28.57,28.33,28.4,257284.0,28.4529,28.4529,28.2139,28.2836,257284.0
2025-05-08 09:40:00,28.41,28.46,28.37,28.46,179568.0,28.2936,28.3434,28.2537,28.3434,179568.0
2025-05-08 09:50:00,28.46,28.51,28.44,28.49,127923.0,28.3434,28.3932,28.3234,28.3732,127923.0
2025-05-08 10:00:00,28.48,28.6,28.47,28.5,137074.0,28.3633,28.4828,28.3533,28.3832,137074.0
2025-05-08 10:10:00,28.5,28.5,28.43,28.49,116806.0,28.3832,28.3832,28.3135,28.3732,116806.0
2025-05-08 10:20:00,28.49,28.58,28.47,28.57,134758.0,28.3732,28.4629,28.3533,28.4529,134758.0
2025-05-08 10:30:00,28.58,28.66,28.57,28.61,119498.0,28.4629,28.5425,28.4529,28.4927,119498.0
2025-05-08 10:40:00,28.6,28.61,28.55,28.57,169947.0,28.4828,28.4927,28.433,28.4529,169947.0
2025-05-08 10:50:00,28.57,28.6,28.48,28.53,131677.0,28.4529,28.4828,28.3633,28.4131,131677.0
2025-05-08 11:00:00,28.54,28.61,28.53,28.6,119798.0,28.423,28.4927,28.4131,28.4828,119798.0
2025-05-08 11:10:00,28.6,28.6,28.56,28.6,86452.0,28.4828,28.4828,28.443,28.4828,86452.0
2025-05-08 11:20:00,28.6,28.74,28.59,28.7,177220.0,28.4828,28.6222,28.4728,28.5824,177220.0
2025-05-08 11:30:00,28.71,28.78,28.66,28.78,93052.0,28.5923,28.662,28.5425,28.662,93052.0
2025-05-08 11:40:00,28.78,28.92,28.77,28.9,136107.0,28.662,28.8015,28.6521,28.7816,136107.0
2025-05-08 11:50:00,28.91,28.92,28.85,28.86,99359.0,28.7915,28.8015,28.7318,28.7417,99359.0
2025-05-08 12:00:00,28.86,28.87,28.81,28.83,114014.0,28.7417,28.7517,28.6919,28.7118,114014.0
2025-05-08 12:10:00,28.84,28.95,28.83,28.93,122654.0,28.7218,28.8314,28.7118,28.8114,122654.0
2025-05-08 12:20:00,28.93,28.96,28.92,28.93,127742.0,28.8114,28.8413,28.8015,28.8114,127742.0
2025-05-08 12:30:00,28.93,28.99,28.9,28.99,170309.0,28.8114,28.8712,28.7816,28.8712,170309.0
2025-05-08 12:40:00,28.99,29.06,28.99,29.05,130339.0,28.8712,28.9409,28.8712,28.9309,130339.0
2025-05-08 12:50:00,29.05,29.07,29.03,29.04,107232.0,28.9309,28.9509,28.911,28.921,107232.0
2025-05-08 13:00:00,29.05,29.07,29.02,29.05,179059.0,28.9309,28.9509,28.9011,28.9309,179059.0
2025-05-08 13:10:00,29.06,29.07,29.04,29.07,438742.0,28.9409,28.9509,28.921,28.9509,438742.0
2025-05-08 13:20:00,29.07,29.11,29.05,29.09,329659.0,28.9509,28.9907,28.9309,28.9708,329659.0
2025-05-08 13:30:00,29.1,29.12,29.03,29.08,197130.0,28.9807,29.0007,28.911,28.9608,197130.0
2025-05-08 13:40:00,29.08,29.1,29.06,29.1,419487.0,28.9608,28.9807,28.9409,28.9807,419487.0
2025-05-08 13:50:00,29.1,29.14,29.03,29.05,581951.0,28.9807,29.0206,28.911,28.9309,581951.0
2025-05-08 14:00:00,29.05,29.06,28.98,29.02,242145.0,28.9309,28.9409,28.8612,28.9011,242145.0
2025-05-08 14:10:00,29.02,29.03,28.97,29.03,215842.0,28.9011,28.911,28.8513,28.911,215842.0
2025-05-08 14:20:00,29.03,29.05,28.99,29.04,267736.0,28.911,28.9309,28.8712,28.921,267736.0
2025-05-08 14:30:00,29.04,29.1,29.02,29.08,198657.0,28.921,28.9807,28.9011,28.9608,198657.0
2025-05-08 14:40:00,29.08,29.11,29.06,29.09,159761.0,28.9608,28.9907,28.9409,28.9708,159761.0
2025-05-08 14:50:00,29.09,29.1,29.04,29.06,149524.0,28.9708,28.9807,28.921,28.9409,149524.0
2025-05-08 15:00:00,29.06,29.08,29.03,29.05,282799.0,28.9409,28.9608,28.911,28.9309,282799.0
2025-05-08 15:10:00,29.05,29.08,29.05,29.08,194376.0,28.9309,28.9608,28.9309,28.9608,194376.0
2025-05-08 15:20:00,29.08,29.19,29.08,29.15,406062.0,28.9608,29.0704,28.9608,29.0305,406062.0
2025-05-08 15:30:00,29.15,29.16,29.12,29.13,269166.0,29.0305,29.0405,29.0007,29.0106,269166.0
2025-05-08 15:40:00,29.12,29.13,29.07,29.1,410026.0,29.0007,29.0106,28.9509,28.9807,410026.0
2025-05-08 15:50:00,29.1,29.1,28.93,28.99,1721112.0,28.9807,28.9807,28.8114,28.8712,1721112.0
2025-05-09 09:30:00,28.88,29.17,28.88,28.95,348328.0,28.7616,29.0505,28.7616,28.8314,348328.0
2025-05-09 09:40:00,28.95,28.96,28.87,28.89,97386.0,28.8314,28.8413,28.7517,28.7716,97386.0
2025-05-09 09:50:00,28.88,28.9,28.82,28.89,124843.0,28.7616,28.7816,28.7019,28.7716,124843.0
2025-05-09 10:00:00,28.88,28.91,28.85,28.87,87349.0,28.7616,28.7915,28.7318,28.7517,87349.0
2025-05-09 10:10:00,28.86,28.9,28.83,28.83,105513.0,28.7417,28.7816,28.7118,28.7118,105513.0
2025-05-09 10:20:00,28.83,28.84,28.78,28.8,106681.0,28.7118,28.7218,28.662,28.682,106681.0
2025-05-09 10:30:00,28.8,28.84,28.78,28.84,472388.0,28.682,28.7218,28.662,28.7218,472388.0
2025-05-09 10:40:00,28.83,28.86,28.79,28.86,145500.0,28.7118,28.7417,28.672,28.7417,145500.0
2025-05-09 10:50:00,28.86,28.86,28.78,28.79,84358.0,28.7417,28.7417,28.662,28.672,84358.0
2025-05-09 11:00:00,28.79,28.81,28.77,28.78,86035.0,28.672,28.6919,28.6521,28.662,86035.0
2025-05-09 11:10:00,28.78,28.79,28.72,28.75,102608.0,28.662,28.672,28.6023,28.6322,102608.0
2025-05-09 11:20:00,28.75,28.8,28.72,28.76,135125.0,28.6322,28.682,28.6023,28.6421,135125.0
2025-05-09 11:30:00,28.76,28.8,28.73,28.79,294661.0,28.6421,28.682,28.6123,28.672,294661.0
2025-05-09 11:40:00,28.79,28.79,28.76,28.77,108828.0,28.672,28.672,28.6421,28.6521,108828.0
2025-05-09 11:50:00,28.78,28.8,28.75,28.75,87097.0,28.662,28.682,28.6322,28.6322,87097.0
2025-05-09 12:00:00,28.75,28.76,28.68,28.69,68802.0,28.6322,28.6421,28.5625,28.5724,68802.0
2025-05-09 12:10:00,28.7,28.73,28.67,28.73,74623.0,28.5824,28.6123,28.5525,28.6123,74623.0
2025-05-09 12:20:00,28.71,28.72,28.67,28.68,63230.0,28.5923,28.6023,28.5525,28.5625,63230.0
2025-05-09 12:30:00,28.67,28.7,28.65,28.69,95836.0,28.5525,28.5824,28.5326,28.5724,95836.0
2025-05-09 12:40:00,28.69,28.71,28.66,28.67,117984.0,28.5724,28.5923,28.5425,28.5525,117984.0
2025-05-09 12:50:00,28.67,28.71,28.66,28.68,57840.0,28.5525,28.5923,28.5425,28.5625,57840.0
2025-05-09 13:00:00,28.68,28.69,28.66,28.69,109050.0,28.5625,28.5724,28.5425,28.5724,109050.0
2025-05-09 13:10:00,28.7,28.71,28.66,28.71,65076.0,28.5824,28.5923,28.5425,28.5923,65076.0
2025-05-09 13:20:00,28.71,28.77,28.67,28.75,184844.0,28.5923,28.6521,28.5525,28.6322,184844.0
2025-05-09 13:30:00,28.74,28.77,28.73,28.77,63096.0,28.6222,28.6521,28.6123,28.6521,63096.0
2025-05-09 13:40:00,28.77,28.81,28.76,28.8,71924.0,28.6521,28.6919,28.6421,28.682,71924.0
2025-05-09 13:50:00,28.8,28.81,28.78,28.8,91787.0,28.682,28.6919,28.662,28.682,91787.0
2025-05-09 14:00:00,28.8,28.8,28.74,28.75,74433.0,28.682,28.682,28.6222,28.6322,74433.0
2025-05-09 14:10:00,28.75,28.76,28.71,28.73,100509.0,28.6322,28.6421,28.5923,28.6123,100509.0
2025-05-09 14:20:00,28.74,28.76,28.73,28.76,148689.0,28.6222,28.6421,28.6123,28.6421,148689.0
2025-05-09 14:30:00,28.76,28.76,28.7,28.71,373876.0,28.6421,28.6421,28.5824,28.5923,373876.0
2025-05-09 14:40:00,28.71,28.73,28.7,28.73,87184.0,28.5923,28.6123,28.5824,28.6123,87184.0
2025-05-09 14:50:00,28.73,28.76,28.72,28.76,100780.0,28.6123,28.6421,28.6023,28.6421,100780.0
2025-05-09 15:00:00,28.76,28.81,28.75,28.8,141762.0,28.6421,28.6919,28.6322,28.682,141762.0
2025-05-09 15:10:00,28.81,28.82,28.77,28.78,113413.0,28.6919,28.7019,28.6521,28.662,113413.0
2025-05-09 15:20:00,28.78,28.78,28.73,28.75,316746.0,28.662,28.662,28.6123,28.6322,316746.0
2025-05-09 15:30:00,28.75,28.75,28.69,28.71,277769.0,28.6322,28.6322,28.5724,28.5923,277769.0
2025-05-09 15:40:00,28.71,28.73,28.68,28.71,363088.0,28.5923,28.6123,28.5625,28.5923,363088.0
2025-05-09 15:50:00,28.7,28.79,28.7,28.73,992915.0,28.5824,28.672,28.5824,28.6123,992915.0
2025-05-12 09:30:00,29.94,30.51,29.75,30.46,752653.0,29.8173,30.385,29.6281,30.3352,752653.0
2025-05-12 09:40:00,30.45,30.56,30.24,30.28,360452.0,30.3252,30.4348,30.1161,30.1559,360452.0
2025-05-12 09:50:00,30.28,30.28,30.09,30.18,334810.0,30.1559,30.1559,29.9667,30.0563,334810.0
2025-05-12 10:00:00,30.18,30.38,30.17,30.29,284099.0,30.0563,30.2555,30.0464,30.1659,284099.0
2025-05-12 10:10:00,30.28,30.36,30.14,30.17,267262.0,30.1559,30.2356,30.0165,30.0464,267262.0
2025-05-12 10:20:00,30.17,30.2,30.08,30.14,236675.0,30.0464,30.0762,29.9567,30.0165,236675.0
2025-05-12 10:30:00,30.14,30.2,30.06,30.18,224082.0,30.0165,30.0762,29.9368,30.0563,224082.0
2025-05-12 10:40:00,30.18,30.25,30.15,30.22,219418.0,30.0563,30.126,30.0264,30.0961,219418.0
2025-05-12 10:50:00,30.21,30.25,30.03,30.04,371114.0,30.0862,30.126,29.9069,29.9169,371114.0
2025-05-12 11:00:00,30.04,30.14,30.03,30.08,204835.0,29.9169,30.0165,29.9069,29.9567,204835.0
2025-05-12 11:10:00,30.08,30.15,30.06,30.1,118690.0,29.9567,30.0264,29.9368,29.9766,118690.0
2025-05-12 11:20:00,30.1,30.12,30.02,30.05,182798.0,29.9766,29.9966,29.897,29.9268,182798.0
2025-05-12 11:30:00,30.05,30.13,30.03,30.1,201895.0,29.9268,30.0065,29.9069,29.9766,201895.0
2025-05-12 11:40:00,30.08,30.14,30.06,30.07,245518.0,29.9567,30.0165,29.9368,29.9468,245518.0
2025-05-12 11:50:00,30.07,30.08,30.02,30.07,350038.0,29.9468,29.9567,29.897,29.9468,350038.0
2025-05-12 12:00:00,30.07,30.16,30.05,30.16,159975.0,29.9468,30.0364,29.9268,30.0364,159975.0
2025-05-12 12:10:00,30.15,30.19,30.13,30.17,224946.0,30.0264,30.0663,30.0065,30.0464,224946.0
2025-05-12 12:20:00,30.17,30.21,30.13,30.14,117261.0,30.0464,30.0862,30.0065,30.0165,117261.0
2025-05-12 12:30:00,30.14,30.21,30.14,30.18,80009.0,30.0165,30.0862,30.0165,30.0563,80009.0
2025-05-12 12:40:00,30.18,30.21,30.17,30.2,88227.0,30.0563,30.0862,30.0464,30.0762,88227.0
2025-05-12 12:50:00,30.2,30.23,30.19,30.21,102719.0,30.0762,30.1061,30.0663,30.0862,102719.0
2025-05-12 13:00:00,30.21,30.29,30.2,30.28,91736.0,30.0862,30.1659,30.0762,30.1559,91736.0
2025-05-12 13:10:00,30.27,30.28,30.19,30.24,861738.0,30.1459,30.1559,30.0663,30.1161,861738.0
2025-05-12 13:20:00,30.24,30.41,30.23,30.28,253129.0,30.1161,30.2854,30.1061,30.1559,253129.0
2025-05-12 13:30:00,30.28,30.33,30.27,30.32,127119.0,30.1559,30.2057,30.1459,30.1957,127119.0
2025-05-12 13:40:00,30.33,30.35,30.29,30.32,118621.0,30.2057,30.2256,30.1659,30.1957,118621.0
2025-05-12 13:50:00,30.32,30.36,30.32,30.33,157361.0,30.1957,30.2356,30.1957,30.2057,157361.0
2025-05-12 14:00:00,30.32,30.35,30.29,30.31,137812.0,30.1957,30.2256,30.1659,30.1858,137812.0
2025-05-12 14:10:00,30.32,30.33,30.26,30.33,139247.0,30.1957,30.2057,30.136,30.2057,139247.0
2025-05-12 14:20:00,30.32,30.34,30.26,30.29,250991.0,30.1957,30.2157,30.136,30.1659,250991.0
2025-05-12 14:30:00,30.29,30.35,30.28,30.33,167765.0,30.1659,30.2256,30.1559,30.2057,167765.0
2025-05-12 14:40:00,30.34,30.41,30.33,30.35,163774.0,30.2157,30.2854,30.2057,30.2256,163774.0
2025-05-12 14:50:00,30.36,30.36,30.28,30.3,161363.0,30.2356,30.2356,30.1559,30.1758,161363.0
2025-05-12 15:00:00,30.3,30.34,30.27,30.33,193581.0,30.1758,30.2157,30.1459,30.2057,193581.0
2025-05-12 15:10:00,30.32,30.37,30.29,30.34,306091.0,30.1957,30.2455,30.1659,30.2157,306091.0
2025-05-12 15:20:00,30.34,30.34,30.27,30.28,215389.0,30.2157,30.2157,30.1459,30.1559,215389.0
2025-05-12 15:30:00,30.27,30.31,30.26,30.28,277764.0,30.1459,30.1858,30.136,30.1559,277764.0
2025-05-12 15:40:00,30.28,30.28,30.22,30.25,327116.0,30.1559,30.1559,30.0961,30.126,327116.0
2025-05-12 15:50:00,30.25,30.32,30.21,30.32,1502130.0,30.126,30.1957,30.0862,30.1957,1502130.0
2025-05-13 09:30:00,30.26,30.72,30.26,30.37,1443994.0,30.136,30.5941,30.136,30.2455,1443994.0
2025-05-13 09:40:00,30.36,30.42,30.25,30.36,920576.0,30.2356,30.2953,30.126,30.2356,920576.0
2025-05-13 09:50:00,30.36,30.4,30.29,30.38,249579.0,30.2356,30.2754,30.1659,30.2555,249579.0
2025-05-13 10:00:00,30.37,30.41,30.28,30.34,366118.0,30.2455,30.2854,30.1559,30.2157,366118.0
2025-05-13 10:10:00,30.34,30.43,30.31,30.41,257316.0,30.2157,30.3053,30.1858,30.2854,257316.0
2025-05-13 10:20:00,30.41,30.43,30.36,30.36,227848.0,30.2854,30.3053,30.2356,30.2356,227848.0
2025-05-13 10:30:00,30.37,30.4,30.28,30.29,142242.0,30.2455,30.2754,30.1559,30.1659,142242.0
2025-05-13 10:40:00,30.29,30.31,30.25,30.27,143503.0,30.1659,30.1858,30.126,30.1459,143503.0
2025-05-13 10:50:00,30.27,30.41,30.27,30.39,241626.0,30.1459,30.2854,30.1459,30.2655,241626.0
2025-05-13 11:00:00,30.39,30.47,30.37,30.45,197447.0,30.2655,30.3451,30.2455,30.3252,197447.0
2025-05-13 11:10:00,30.44,30.51,30.41,30.49,363376.0,30.3152,30.385,30.2854,30.365,363376.0
2025-05-13 11:20:00,30.49,30.53,30.46,30.49,401721.0,30.365,30.4049,30.3352,30.365,401721.0
2025-05-13 11:30:00,30.5,30.56,30.49,30.49,256325.0,30.375,30.4348,30.365,30.365,256325.0
2025-05-13 11:40:00,30.5,30.52,30.46,30.46,279163.0,30.375,30.3949,30.3352,30.3352,279163.0
2025-05-13 11:50:00,30.45,30.48,30.41,30.47,325044.0,30.3252,30.3551,30.2854,30.3451,325044.0
2025-05-13 12:00:00,30.46,30.48,30.43,30.48,114310.0,30.3352,30.3551,30.3053,30.3551,114310.0
2025-05-13 12:10:00,30.48,30.53,30.46,30.46,195602.0,30.3551,30.4049,30.3352,30.3352,195602.0
2025-05-13 12:20:00,30.46,30.47,30.41,30.44,116608.0,30.3352,30.3451,30.2854,30.3152,116608.0
2025-05-13 12:30:00,30.44,30.46,30.41,30.45,124510.0,30.3152,30.3352,30.2854,30.3252,124510.0
2025-05-13 12:40:00,30.45,30.47,30.41,30.42,161867.0,30.3252,30.3451,30.2854,30.2953,161867.0
2025-05-13 12:50:00,30.42,30.45,30.39,30.43,185785.0,30.2953,30.3252,30.2655,30.3053,185785.0
2025-05-13 13:00:00,30.44,30.52,30.42,30.52,226343.0,30.3152,30.3949,30.2953,30.3949,226343.0
2025-05-13 13:10:00,30.52,30.55,30.5,30.54,135297.0,30.3949,30.4248,30.375,30.4148,135297.0
2025-05-13 13:20:00,30.54,30.57,30.53,30.54,122636.0,30.4148,30.4447,30.4049,30.4148,122636.0
2025-05-13 13:30:00,30.54,30.59,30.53,30.55,141174.0,30.4148,30.4646,30.4049,30.4248,141174.0
2025-05-13 13:40:00,30.55,30.58,30.54,30.56,162039.0,30.4248,30.4547,30.4148,30.4348,162039.0
2025-05-13 13:50:00,30.55,30.57,30.53,30.56,161068.0,30.4248,30.4447,30.4049,30.4348,161068.0
2025-05-13 14:00:00,30.55,30.6,30.54,30.6,213936.0,30.4248,30.4746,30.4148,30.4746,213936.0
2025-05-13 14:10:00,30.6,30.67,30.59,30.67,168982.0,30.4746,30.5443,30.4646,30.5443,168982.0
2025-05-13 14:20:00,30.67,30.68,30.64,30.65,219624.0,30.5443,30.5543,30.5144,30.5244,219624.0
2025-05-13 14:30:00,30.65,30.66,30.62,30.63,252698.0,30.5244,30.5343,30.4945,30.5045,252698.0
2025-05-13 14:40:00,30.63,30.63,30.56,30.57,185869.0,30.5045,30.5045,30.4348,30.4447,185869.0
2025-05-13 14:50:00,30.58,30.63,30.56,30.61,167387.0,30.4547,30.5045,30.4348,30.4845,167387.0
2025-05-13 15:00:00,30.61,30.62,30.59,30.6,129011.0,30.4845,30.4945,30.4646,30.4746,129011.0
2025-05-13 15:10:00,30.6,30.63,30.58,30.6,247998.0,30.4746,30.5045,30.4547,30.4746,247998.0
2025-05-13 15:20:00,30.6,30.63,30.57,30.61,314783.0,30.4746,30.5045,30.4447,30.4845,314783.0
2025-05-13 15:30:00,30.61,30.66,30.6,30.66,283308.0,30.4845,30.5343,30.4746,30.5343,283308.0
2025-05-13 15:40:00,30.66,30.67,30.59,30.6,353163.0,30.5343,30.5443,30.4646,30.4746,353163.0
2025-05-13 15:50:00,30.6,30.61,30.53,30.53,1694568.0,30.4746,30.4845,30.4049,30.4049,1694568.0
2025-05-14 09:30:00,30.43,30.58,30.32,30.5,646791.0,30.3053,30.4547,30.1957,30.375,646791.0
2025-05-14 09:40:00,30.49,30.75,30.49,30.73,337491.0,30.365,30.624,30.365,30.6041,337491.0
2025-05-14 09:50:00,30.73,30.87,30.69,30.71,862996.0,30.6041,30.7435,30.5642,30.5841,862996.0
2025-05-14 10:00:00,30.71,30.72,30.53,30.54,649386.0,30.5841,30.5941,30.4049,30.4148,649386.0
2025-05-14 10:10:00,30.54,30.71,30.53,30.68,745809.0,30.4148,30.5841,30.4049,30.5543,745809.0
2025-05-14 10:20:00,30.68,30.69,30.53,30.54,268102.0,30.5543,30.5642,30.4049,30.4148,268102.0
2025-05-14 10:30:00,30.54,30.67,30.51,30.63,232915.0,30.4148,30.5443,30.385,30.5045,232915.0
2025-05-14 10:40:00,30.63,30.65,30.61,30.64,245998.0,30.5045,30.5244,30.4845,30.5144,245998.0
2025-05-14 10:50:00,30.64,30.74,30.61,30.71,540215.0,30.5144,30.614,30.4845,30.5841,540215.0
2025-05-14 11:00:00,30.71,30.72,30.59,30.64,295004.0,30.5841,30.5941,30.4646,30.5144,295004.0
2025-05-14 11:10:00,30.64,30.74,30.63,30.71,220875.0,30.5144,30.614,30.5045,30.5841,220875.0
2025-05-14 11:20:00,30.71,30.85,30.71,30.85,378913.0,30.5841,30.7236,30.5841,30.7236,378913.0
2025-05-14 11:30:00,30.85,30.89,30.8,30.88,346065.0,30.7236,30.7634,30.6738,30.7534,346065.0
2025-05-14 11:40:00,30.88,30.93,30.87,30.9,232628.0,30.7534,30.8032,30.7435,30.7734,232628.0
2025-05-14 11:50:00,30.89,30.91,30.87,30.89,149063.0,30.7634,30.7833,30.7435,30.7634,149063.0
2025-05-14 12:00:00,30.89,30.93,30.86,30.92,108226.0,30.7634,30.8032,30.7335,30.7933,108226.0
2025-05-14 12:10:00,30.92,30.93,30.88,30.9,138831.0,30.7933,30.8032,30.7534,30.7734,138831.0
2025-05-14 12:20:00,30.9,30.91,30.87,30.88,88492.0,30.7734,30.7833,30.7435,30.7534,88492.0
2025-05-14 12:30:00,30.88,30.9,30.83,30.84,88317.0,30.7534,30.7734,30.7036,30.7136,88317.0
2025-05-14 12:40:00,30.83,30.84,30.8,30.82,64905.0,30.7036,30.7136,30.6738,30.6937,64905.0
2025-05-14 12:50:00,30.82,30.85,30.77,30.85,129780.0,30.6937,30.7236,30.6439,30.7236,129780.0
2025-05-14 13:00:00,30.85,30.85,30.8,30.84,221333.0,30.7236,30.7236,30.6738,30.7136,221333.0
2025-05-14 13:10:00,30.84,30.86,30.81,30.83,181856.0,30.7136,30.7335,30.6837,30.7036,181856.0
2025-05-14 13:20:00,30.83,30.87,30.79,30.87,1064951.0,30.7036,30.7435,30.6638,30.7435,1064951.0
2025-05-14 13:30:00,30.87,30.9,30.84,30.89,200796.0,30.7435,30.7734,30.7136,30.7634,200796.0
2025-05-14 13:40:00,30.9,30.93,30.88,30.9,390492.0,30.7734,30.8032,30.7534,30.7734,390492.0
2025-05-14 13:50:00,30.9,30.96,30.87,30.89,431693.0,30.7734,30.8331,30.7435,30.7634,431693.0
2025-05-14 14:00:00,30.89,30.96,30.89,30.92,166684.0,30.7634,30.8331,30.7634,30.7933,166684.0
2025-05-14 14:10:00,30.92,30.92,30.88,30.92,145628.0,30.7933,30.7933,30.7534,30.7933,145628.0
2025-05-14 14:20:00,30.92,30.94,30.9,30.93,294973.0,30.7933,30.8132,30.7734,30.8032,294973.0
2025-05-14 14:30:00,30.93,31.03,30.92,31.01,285261.0,30.8032,30.9028,30.7933,30.8829,285261.0
2025-05-14 14:40:00,31.01,31.06,30.99,31.06,358696.0,30.8829,30.9327,30.863,30.9327,358696.0
2025-05-14 14:50:00,31.05,31.06,31.02,31.05,198298.0,30.9227,30.9327,30.8929,30.9227,198298.0
2025-05-14 15:00:00,31.05,31.07,31.03,31.06,275837.0,30.9227,30.9427,30.9028,30.9327,275837.0
2025-05-14 15:10:00,31.06,31.1,31.06,31.07,262603.0,30.9327,30.9725,30.9327,30.9427,262603.0
2025-05-14 15:20:00,31.07,31.07,31.01,31.05,420572.0,30.9427,30.9427,30.8829,30.9227,420572.0
2025-05-14 15:30:00,31.05,31.06,31.03,31.03,393318.0,30.9227,30.9327,30.9028,30.9028,393318.0
2025-05-14 15:40:00,31.03,31.05,31.0,31.01,582600.0,30.9028,30.9227,30.873,30.8829,582600.0
2025-05-14 15:50:00,31.01,31.12,31.01,31.05,1930500.0,30.8829,30.9925,30.8829,30.9227,1930500.0
2025-05-15 09:30:00,30.96,31.17,30.91,31.0,355031.0,30.8331,31.0423,30.7833,30.873,355031.0
2025-05-15 09:40:00,31.0,31.03,30.93,30.95,150965.0,30.873,30.9028,30.8032,30.8232,150965.0
2025-05-15 09:50:00,30.95,31.01,30.89,30.9,230599.0,30.8232,30.8829,30.7634,30.7734,230599.0
2025-05-15 10:00:00,30.91,30.95,30.86,30.9,180967.0,30.7833,30.8232,30.7335,30.7734,180967.0
2025-05-15 10:10:00,30.9,30.96,30.88,30.96,168833.0,30.7734,30.8331,30.7534,30.8331,168833.0
2025-05-15 10:20:00,30.96,31.02,30.95,31.0,262995.0,30.8331,30.8929,30.8232,30.873,262995.0
2025-05-15 10:30:00,31.01,31.09,31.01,31.09,206704.0,30.8829,30.9626,30.8829,30.9626,206704.0
2025-05-15 10:40:00,31.1,31.12,31.02,31.03,281934.0,30.9725,30.9925,30.8929,30.9028,281934.0
2025-05-15 10:50:00,31.03,31.11,31.01,31.1,244241.0,30.9028,30.9825,30.8829,30.9725,244241.0
2025-05-15 11:00:00,31.1,31.2,31.09,31.16,195413.0,30.9725,31.0721,30.9626,31.0323,195413.0
2025-05-15 11:10:00,31.15,31.24,31.15,31.2,235624.0,31.0223,31.112,31.0223,31.0721,235624.0
2025-05-15 11:20:00,31.2,31.22,31.16,31.17,163372.0,31.0721,31.092,31.0323,31.0423,163372.0
2025-05-15 11:30:00,31.17,31.23,31.17,31.2,135414.0,31.0423,31.102,31.0423,31.0721,135414.0
2025-05-15 11:40:00,31.21,31.25,31.2,31.23,128292.0,31.0821,31.1219,31.0721,31.102,128292.0
2025-05-15 11:50:00,31.23,31.26,31.2,31.26,162361.0,31.102,31.1319,31.0721,31.1319,162361.0
2025-05-15 12:00:00,31.26,31.26,31.18,31.23,148054.0,31.1319,31.1319,31.0522,31.102,148054.0
2025-05-15 12:10:00,31.23,31.23,31.19,31.2,166041.0,31.102,31.102,31.0622,31.0721,166041.0
2025-05-15 12:20:00,31.21,31.23,31.2,31.23,88837.0,31.0821,31.102,31.0721,31.102,88837.0
2025-05-15 12:30:00,31.22,31.27,31.22,31.26,231845.0,31.092,31.1418,31.092,31.1319,231845.0
2025-05-15 12:40:00,31.26,31.26,31.22,31.25,113012.0,31.1319,31.1319,31.092,31.1219,113012.0
2025-05-15 12:50:00,31.25,31.26,31.23,31.26,131339.0,31.1219,31.1319,31.102,31.1319,131339.0
2025-05-15 13:00:00,31.26,31.28,31.24,31.25,205321.0,31.1319,31.1518,31.112,31.1219,205321.0
2025-05-15 13:10:00,31.25,31.32,31.24,31.32,198072.0,31.1219,31.1916,31.112,31.1916,198072.0
2025-05-15 13:20:00,31.32,31.42,31.31,31.32,1075561.0,31.1916,31.2912,31.1817,31.1916,1075561.0
2025-05-15 13:30:00,31.32,31.32,31.26,31.28,216720.0,31.1916,31.1916,31.1319,31.1518,216720.0
2025-05-15 13:40:00,31.28,31.3,31.26,31.27,161783.0,31.1518,31.1717,31.1319,31.1418,161783.0
2025-05-15 13:50:00,31.27,31.29,31.2,31.24,271312.0,31.1418,31.1618,31.0721,31.112,271312.0
2025-05-15 14:00:00,31.24,31.24,31.17,31.21,330685.0,31.112,31.112,31.0423,31.0821,330685.0
2025-05-15 14:10:00,31.21,31.23,31.19,31.21,173855.0,31.0821,31.102,31.0622,31.0821,173855.0
2025-05-15 14:20:00,31.21,31.22,31.18,31.2,186475.0,31.0821,31.092,31.0522,31.0721,186475.0
2025-05-15 14:30:00,31.2,31.25,31.19,31.24,207455.0,31.0721,31.1219,31.0622,31.112,207455.0
2025-05-15 14:40:00,31.24,31.27,31.22,31.27,253263.0,31.112,31.1418,31.092,31.1418,253263.0
2025-05-15 14:50:00,31.27,31.3,31.25,31.29,164809.0,31.1418,31.1717,31.1219,31.1618,164809.0
2025-05-15 15:00:00,31.29,31.3,31.25,31.26,180710.0,31.1618,31.1717,31.1219,31.1319,180710.0
2025-05-15 15:10:00,31.26,31.3,31.25,31.29,218600.0,31.1319,31.1717,31.1219,31.1618,218600.0
2025-05-15 15:20:00,31.29,31.31,31.22,31.23,306479.0,31.1618,31.1817,31.092,31.102,306479.0
2025-05-15 15:30:00,31.23,31.26,31.21,31.22,330511.0,31.102,31.1319,31.0821,31.092,330511.0
2025-05-15 15:40:00,31.21,31.25,31.18,31.23,485873.0,31.0821,31.1219,31.0522,31.102,485873.0
2025-05-15 15:50:00,31.23,31.32,31.23,31.3,1893682.0,31.102,31.1916,31.102,31.1717,1893682.0
2025-05-16 09:30:00,31.27,31.31,31.03,31.04,850835.0,31.1418,31.1817,30.9028,30.9128,850835.0
2025-05-16 09:40:00,31.05,31.13,31.04,31.11,209320.0,30.9227,31.0024,30.9128,30.9825,209320.0
2025-05-16 09:50:00,31.11,31.18,31.08,31.13,224240.0,30.9825,31.0522,30.9526,31.0024,224240.0
2025-05-16 10:00:00,31.12,31.15,31.07,31.14,207332.0,30.9925,31.0223,30.9427,31.0124,207332.0
2025-05-16 10:10:00,31.14,31.15,31.1,31.12,137996.0,31.0124,31.0223,30.9725,30.9925,137996.0
2025-05-16 10:20:00,31.12,31.18,31.1,31.14,128018.0,30.9925,31.0522,30.9725,31.0124,128018.0
2025-05-16 10:30:00,31.14,31.21,31.12,31.2,106049.0,31.0124,31.0821,30.9925,31.0721,106049.0
2025-05-16 10:40:00,31.2,31.22,31.17,31.18,112581.0,31.0721,31.092,31.0423,31.0522,112581.0
2025-05-16 10:50:00,31.17,31.18,31.09,31.1,116451.0,31.0423,31.0522,30.9626,30.9725,116451.0
2025-05-16 11:00:00,31.1,31.12,31.06,31.08,136876.0,30.9725,30.9925,30.9327,30.9526,136876.0
2025-05-16 11:10:00,31.08,31.11,31.07,31.1,162513.0,30.9526,30.9825,30.9427,30.9725,162513.0
2025-05-16 11:20:00,31.1,31.11,31.07,31.09,123814.0,30.9725,30.9825,30.9427,30.9626,123814.0
2025-05-16 11:30:00,31.09,31.15,31.09,31.13,250881.0,30.9626,31.0223,30.9626,31.0024,250881.0
2025-05-16 11:40:00,31.13,31.17,31.1,31.12,117154.0,31.0024,31.0423,30.9725,30.9925,117154.0
2025-05-16 11:50:00,31.13,31.16,31.11,31.13,101832.0,31.0024,31.0323,30.9825,31.0024,101832.0
2025-05-16 12:00:00,31.13,31.15,31.12,31.15,60192.0,31.0024,31.0223,30.9925,31.0223,60192.0
2025-05-16 12:10:00,31.15,31.19,31.14,31.19,111453.0,31.0223,31.0622,31.0124,31.0622,111453.0
2025-05-16 12:20:00,31.19,31.22,31.18,31.21,82227.0,31.0622,31.092,31.0522,31.0821,82227.0
2025-05-16 12:30:00,31.21,31.25,31.2,31.23,167549.0,31.0821,31.1219,31.0721,31.102,167549.0
2025-05-16 12:40:00,31.23,31.28,31.22,31.26,140004.0,31.102,31.1518,31.092,31.1319,140004.0
2025-05-16 12:50:00,31.26,31.31,31.25,31.29,91394.0,31.1319,31.1817,31.1219,31.1618,91394.0
2025-05-16 13:00:00,31.28,31.3,31.27,31.28,88036.0,31.1518,31.1717,31.1418,31.1518,88036.0
2025-05-16 13:10:00,31.27,31.31,31.26,31.31,85901.0,31.1418,31.1817,31.1319,31.1817,85901.0
2025-05-16 13:20:00,31.3,31.34,31.3,31.33,62829.0,31.1717,31.2116,31.1717,31.2016,62829.0
2025-05-16 13:30:00,31.33,31.33,31.3,31.31,85838.0,31.2016,31.2016,31.1717,31.1817,85838.0
2025-05-16 13:40:00,31.31,31.32,31.29,31.31,62949.0,31.1817,31.1916,31.1618,31.1817,62949.0
2025-05-16 13:50:00,31.32,31.35,31.3,31.34,144803.0,31.1916,31.2215,31.1717,31.2116,144803.0
2025-05-16 14:00:00,31.34,31.37,31.32,31.36,206159.0,31.2116,31.2414,31.1916,31.2315,206159.0
2025-05-16 14:10:00,31.35,31.36,31.34,31.35,71982.0,31.2215,31.2315,31.2116,31.2215,71982.0
2025-05-16 14:20:00,31.35,31.35,31.3,31.34,104883.0,31.2215,31.2215,31.1717,31.2116,104883.0
2025-05-16 14:30:00,31.34,31.35,31.32,31.34,63114.0,31.2116,31.2215,31.1916,31.2116,63114.0
2025-05-16 14:40:00,31.34,31.38,31.33,31.37,124322.0,31.2116,31.2514,31.2016,31.2414,124322.0
2025-05-16 14:50:00,31.37,31.38,31.34,31.35,104062.0,31.2414,31.2514,31.2116,31.2215,104062.0
2025-05-16 15:00:00,31.35,31.38,31.34,31.37,121223.0,31.2215,31.2514,31.2116,31.2414,121223.0
2025-05-16 15:10:00,31.37,31.4,31.35,31.4,115335.0,31.2414,31.2713,31.2215,31.2713,115335.0
2025-05-16 15:20:00,31.4,31.4,31.34,31.36,149074.0,31.2713,31.2713,31.2116,31.2315,149074.0
2025-05-16 15:30:00,31.36,31.37,31.32,31.34,150701.0,31.2315,31.2414,31.1916,31.2116,150701.0
2025-05-16 15:40:00,31.34,31.35,31.29,31.32,340575.0,31.2116,31.2215,31.1618,31.1916,340575.0
2025-05-16 15:50:00,31.31,31.34,31.29,31.32,827624.0,31.1817,31.2116,31.1618,31.1916,827624.0
2025-05-19 09:30:00,31.07,31.2,31.0,31.09,334505.0,30.9427,31.0721,30.873,30.9626,334505.0
2025-05-19 09:40:00,31.08,31.09,30.99,31.04,133797.0,30.9526,30.9626,30.863,30.9128,133797.0
2025-05-19 09:50:00,31.04,31.08,31.01,31.07,78625.0,30.9128,30.9526,30.8829,30.9427,78625.0
2025-05-19 10:00:00,31.07,31.15,31.03,31.1,170605.0,30.9427,31.0223,30.9028,30.9725,170605.0
2025-05-19 10:10:00,31.1,31.12,31.07,31.12,77789.0,30.9725,30.9925,30.9427,30.9925,77789.0
2025-05-19 10:20:00,31.12,31.12,30.98,31.03,92970.0,30.9925,30.9925,30.853,30.9028,92970.0
2025-05-19 10:30:00,31.03,31.09,31.01,31.09,73069.0,30.9028,30.9626,30.8829,30.9626,73069.0
2025-05-19 10:40:00,31.09,31.1,31.01,31.03,91114.0,30.9626,30.9725,30.8829,30.9028,91114.0
2025-05-19 10:50:00,31.03,31.07,31.02,31.06,138136.0,30.9028,30.9427,30.8929,30.9327,138136.0
2025-05-19 11:00:00,31.06,31.1,31.06,31.08,81935.0,30.9327,30.9725,30.9327,30.9526,81935.0
2025-05-19 11:10:00,31.08,31.11,31.07,31.11,77650.0,30.9526,30.9825,30.9427,30.9825,77650.0
2025-05-19 11:20:00,31.11,31.12,31.07,31.07,53153.0,30.9825,30.9925,30.9427,30.9427,53153.0
2025-05-19 11:30:00,31.08,31.11,31.07,31.11,63551.0,30.9526,30.9825,30.9427,30.9825,63551.0
2025-05-19 11:40:00,31.11,31.13,31.1,31.12,59772.0,30.9825,31.0024,30.9725,30.9925,59772.0
2025-05-19 11:50:00,31.12,31.13,31.1,31.13,47216.0,30.9925,31.0024,30.9725,31.0024,47216.0
2025-05-19 12:00:00,31.13,31.14,31.11,31.13,33203.0,31.0024,31.0124,30.9825,31.0024,33203.0
2025-05-19 12:10:00,31.13,31.17,31.12,31.15,156586.0,31.0024,31.0423,30.9925,31.0223,156586.0
2025-05-19 12:20:00,31.16,31.2,31.15,31.18,47321.0,31.0323,31.0721,31.0223,31.0522,47321.0
2025-05-19 12:30:00,31.18,31.19,31.16,31.17,65537.0,31.0522,31.0622,31.0323,31.0423,65537.0
2025-05-19 12:40:00,31.17,31.17,31.14,31.17,61021.0,31.0423,31.0423,31.0124,31.0423,61021.0
2025-05-19 12:50:00,31.17,31.2,31.17,31.19,39743.0,31.0423,31.0721,31.0423,31.0622,39743.0
2025-05-19 13:00:00,31.18,31.23,31.17,31.23,91429.0,31.0522,31.102,31.0423,31.102,91429.0
2025-05-19 13:10:00,31.23,31.23,31.18,31.19,51642.0,31.102,31.102,31.0522,31.0622,51642.0
2025-05-19 13:20:00,31.19,31.19,31.17,31.18,57951.0,31.0622,31.0622,31.0423,31.0522,57951.0
2025-05-19 13:30:00,31.18,31.21,31.16,31.17,93987.0,31.0522,31.0821,31.0323,31.0423,93987.0
2025-05-19 13:40:00,31.17,31.18,31.13,31.14,68678.0,31.0423,31.0522,31.0024,31.0124,68678.0
2025-05-19 13:50:00,31.14,31.15,31.11,31.14,82145.0,31.0124,31.0223,30.9825,31.0124,82145.0
2025-05-19 14:00:00,31.14,31.16,31.12,31.16,77184.0,31.0124,31.0323,30.9925,31.0323,77184.0
2025-05-19 14:10:00,31.16,31.16,31.13,31.14,71004.0,31.0323,31.0323,31.0024,31.0124,71004.0
2025-05-19 14:20:00,31.14,31.16,31.12,31.15,84169.0,31.0124,31.0323,30.9925,31.0223,84169.0
2025-05-19 14:30:00,31.15,31.18,31.14,31.17,68991.0,31.0223,31.0522,31.0124,31.0423,68991.0
2025-05-19 14:40:00,31.17,31.18,31.12,31.14,59746.0,31.0423,31.0522,30.9925,31.0124,59746.0
2025-05-19 14:50:00,31.14,31.18,31.13,31.16,106708.0,31.0124,31.0522,31.0024,31.0323,106708.0
2025-05-19 15:00:00,31.16,31.17,31.12,31.13,210458.0,31.0323,31.0423,30.9925,31.0024,210458.0
2025-05-19 15:10:00,31.13,31.14,31.1,31.12,270168.0,31.0024,31.0124,30.9725,30.9925,270168.0
2025-05-19 15:20:00,31.12,31.13,31.1,31.12,184024.0,30.9925,31.0024,30.9725,30.9925,184024.0
2025-05-19 15:30:00,31.12,31.15,31.1,31.13,220548.0,30.9925,31.0223,30.9725,31.0024,220548.0
2025-05-19 15:40:00,31.13,31.14,31.11,31.13,183347.0,31.0024,31.0124,30.9825,31.0024,183347.0
2025-05-19 15:50:00,31.14,31.23,31.13,31.22,1040879.0,31.0124,31.102,31.0024,31.092,1040879.0
2025-05-20 09:30:00,31.11,31.2,31.02,31.14,264714.0,30.9825,31.0721,30.8929,31.0124,264714.0
2025-05-20 09:40:00,31.14,31.17,31.12,31.16,115055.0,31.0124,31.0423,30.9925,31.0323,115055.0
2025-05-20 09:50:00,31.15,31.2,31.12,31.16,194632.0,31.0223,31.0721,30.9925,31.0323,194632.0
2025-05-20 10:00:00,31.16,31.19,31.14,31.18,176421.0,31.0323,31.0622,31.0124,31.0522,176421.0
2025-05-20 10:10:00,31.18,31.22,31.15,31.21,133626.0,31.0522,31.092,31.0223,31.0821,133626.0
2025-05-20 10:20:00,31.21,31.27,31.19,31.27,164018.0,31.0821,31.1418,31.0622,31.1418,164018.0
2025-05-20 10:30:00,31.27,31.3,31.24,31.29,142423.0,31.1418,31.1717,31.112,31.1618,142423.0
2025-05-20 10:40:00,31.28,31.3,31.26,31.26,96371.0,31.1518,31.1717,31.1319,31.1319,96371.0
2025-05-20 10:50:00,31.27,31.27,31.19,31.2,114808.0,31.1418,31.1418,31.0622,31.0721,114808.0
2025-05-20 11:00:00,31.2,31.27,31.18,31.27,80653.0,31.0721,31.1418,31.0522,31.1418,80653.0
2025-05-20 11:10:00,31.27,31.35,31.19,31.3,615825.0,31.1418,31.2215,31.0622,31.1717,615825.0
2025-05-20 11:20:00,31.3,31.3,31.26,31.28,187402.0,31.1717,31.1717,31.1319,31.1518,187402.0
2025-05-20 11:30:00,31.29,31.29,31.22,31.23,175988.0,31.1618,31.1618,31.092,31.102,175988.0
2025-05-20 11:40:00,31.23,31.23,31.15,31.2,323432.0,31.102,31.102,31.0223,31.0721,323432.0
2025-05-20 11:50:00,31.2,31.2,31.16,31.19,127025.0,31.0721,31.0721,31.0323,31.0622,127025.0
2025-05-20 12:00:00,31.2,31.2,31.14,31.17,138784.0,31.0721,31.0721,31.0124,31.0423,138784.0
2025-05-20 12:10:00,31.17,31.17,31.14,31.16,79794.0,31.0423,31.0423,31.0124,31.0323,79794.0
2025-05-20 12:20:00,31.16,31.17,31.14,31.15,109060.0,31.0323,31.0423,31.0124,31.0223,109060.0
2025-05-20 12:30:00,31.15,31.16,31.12,31.14,71703.0,31.0223,31.0323,30.9925,31.0124,71703.0
2025-05-20 12:40:00,31.13,31.16,31.12,31.14,85978.0,31.0024,31.0323,30.9925,31.0124,85978.0
2025-05-20 12:50:00,31.14,31.17,31.12,31.17,62826.0,31.0124,31.0423,30.9925,31.0423,62826.0
2025-05-20 13:00:00,31.17,31.22,31.16,31.21,207156.0,31.0423,31.092,31.0323,31.0821,207156.0
2025-05-20 13:10:00,31.2,31.25,31.19,31.24,210775.0,31.0721,31.1219,31.0622,31.112,210775.0
2025-05-20 13:20:00,31.24,31.24,31.2,31.21,149548.0,31.112,31.112,31.0721,31.0821,149548.0
2025-05-20 13:30:00,31.2,31.27,31.2,31.26,154468.0,31.0721,31.1418,31.0721,31.1319,154468.0
2025-05-20 13:40:00,31.26,31.26,31.2,31.2,188149.0,31.1319,31.1319,31.0721,31.0721,188149.0
2025-05-20 13:50:00,31.21,31.22,31.2,31.21,102817.0,31.0821,31.092,31.0721,31.0821,102817.0
2025-05-20 14:00:00,31.21,31.22,31.17,31.18,177623.0,31.0821,31.092,31.0423,31.0522,177623.0
2025-05-20 14:10:00,31.18,31.2,31.14,31.15,145360.0,31.0522,31.0721,31.0124,31.0223,145360.0
2025-05-20 14:20:00,31.15,31.15,31.07,31.08,188672.0,31.0223,31.0223,30.9427,30.9526,188672.0
2025-05-20 14:30:00,31.08,31.12,31.06,31.12,210262.0,30.9526,30.9925,30.9327,30.9925,210262.0
2025-05-20 14:40:00,31.12,31.13,31.09,31.12,270680.0,30.9925,31.0024,30.9626,30.9925,270680.0
2025-05-20 14:50:00,31.12,31.15,31.1,31.15,216998.0,30.9925,31.0223,30.9725,31.0223,216998.0
2025-05-20 15:00:00,31.15,31.15,31.1,31.15,196841.0,31.0223,31.0223,30.9725,31.0223,196841.0
2025-05-20 15:10:00,31.15,31.16,31.11,31.12,280661.0,31.0223,31.0323,30.9825,30.9925,280661.0
2025-05-20 15:20:00,31.12,31.13,31.1,31.11,242924.0,30.9925,31.0024,30.9725,30.9825,242924.0
2025-05-20 15:30:00,31.11,31.16,31.1,31.16,244958.0,30.9825,31.0323,30.9725,31.0323,244958.0
2025-05-20 15:40:00,31.16,31.19,31.15,31.17,231311.0,31.0323,31.0622,31.0223,31.0423,231311.0
2025-05-20 15:50:00,31.16,31.25,31.16,31.24,1830863.0,31.0323,31.1219,31.0323,31.112,1830863.0
2025-05-21 09:30:00,31.11,31.12,30.9,30.92,162369.0,30.9825,30.9925,30.7734,30.7933,162369.0
2025-05-21 09:40:00,30.91,30.92,30.85,30.88,178419.0,30.7833,30.7933,30.7236,30.7534,178419.0
2025-05-21 09:50:00,30.88,30.96,30.87,30.92,292067.0,30.7534,30.8331,30.7435,30.7933,292067.0
2025-05-21 10:00:00,30.92,30.97,30.89,30.93,291264.0,30.7933,30.8431,30.7634,30.8032,291264.0
2025-05-21 10:10:00,30.93,30.93,30.87,30.92,89762.0,30.8032,30.8032,30.7435,30.7933,89762.0
2025-05-21 10:20:00,30.92,30.95,30.87,30.88,108447.0,30.7933,30.8232,30.7435,30.7534,108447.0
2025-05-21 10:30:00,30.88,30.88,30.82,30.85,189192.0,30.7534,30.7534,30.6937,30.7236,189192.0
2025-05-21 10:40:00,30.85,30.87,30.79,30.83,316994.0,30.7236,30.7435,30.6638,30.7036,316994.0
2025-05-21 10:50:00,30.83,30.83,30.76,30.79,202512.0,30.7036,30.7036,30.6339,30.6638,202512.0
2025-05-21 11:00:00,30.79,30.86,30.79,30.86,163450.0,30.6638,30.7335,30.6638,30.7335,163450.0
2025-05-21 11:10:00,30.86,30.9,30.85,30.89,148286.0,30.7335,30.7734,30.7236,30.7634,148286.0
2025-05-21 11:20:00,30.89,30.94,30.87,30.88,200417.0,30.7634,30.8132,30.7435,30.7534,200417.0
2025-05-21 11:30:00,30.88,30.92,30.87,30.9,109772.0,30.7534,30.7933,30.7435,30.7734,109772.0
2025-05-21 11:40:00,30.9,30.92,30.85,30.87,97643.0,30.7734,30.7933,30.7236,30.7435,97643.0
2025-05-21 11:50:00,30.87,30.92,30.86,30.89,75081.0,30.7435,30.7933,30.7335,30.7634,75081.0
2025-05-21 12:00:00,30.9,30.9,30.85,30.89,55538.0,30.7734,30.7734,30.7236,30.7634,55538.0
2025-05-21 12:10:00,30.89,30.9,30.85,30.86,57328.0,30.7634,30.7734,30.7236,30.7335,57328.0
2025-05-21 12:20:00,30.86,30.88,30.83,30.87,87284.0,30.7335,30.7534,30.7036,30.7435,87284.0
2025-05-21 12:30:00,30.87,30.92,30.86,30.9,84841.0,30.7435,30.7933,30.7335,30.7734,84841.0
2025-05-21 12:40:00,30.9,30.92,30.89,30.91,76912.0,30.7734,30.7933,30.7634,30.7833,76912.0
2025-05-21 12:50:00,30.91,30.92,30.89,30.91,79675.0,30.7833,30.7933,30.7634,30.7833,79675.0
2025-05-21 13:00:00,30.91,30.91,30.85,30.86,154364.0,30.7833,30.7833,30.7236,30.7335,154364.0
2025-05-21 13:10:00,30.86,30.86,30.67,30.71,133064.0,30.7335,30.7335,30.5443,30.5841,133064.0
2025-05-21 13:20:00,30.7,30.7,30.59,30.61,118137.0,30.5742,30.5742,30.4646,30.4845,118137.0
2025-05-21 13:30:00,30.61,30.7,30.56,30.7,168818.0,30.4845,30.5742,30.4348,30.5742,168818.0
2025-05-21 13:40:00,30.71,30.71,30.64,30.66,187161.0,30.5841,30.5841,30.5144,30.5343,187161.0
2025-05-21 13:50:00,30.67,30.68,30.62,30.63,122898.0,30.5443,30.5543,30.4945,30.5045,122898.0
2025-05-21 14:00:00,30.63,30.65,30.56,30.63,148734.0,30.5045,30.5244,30.4348,30.5045,148734.0
2025-05-21 14:10:00,30.63,30.63,30.56,30.57,86409.0,30.5045,30.5045,30.4348,30.4447,86409.0
2025-05-21 14:20:00,30.58,30.64,30.55,30.63,143581.0,30.4547,30.5144,30.4248,30.5045,143581.0
2025-05-21 14:30:00,30.63,30.66,30.6,30.62,123190.0,30.5045,30.5343,30.4746,30.4945,123190.0
2025-05-21 14:40:00,30.62,30.62,30.56,30.57,127877.0,30.4945,30.4945,30.4348,30.4447,127877.0
2025-05-21 14:50:00,30.57,30.57,30.51,30.52,149047.0,30.4447,30.4447,30.385,30.3949,149047.0
2025-05-21 15:00:00,30.52,30.55,30.48,30.49,159959.0,30.3949,30.4248,30.3551,30.365,159959.0
2025-05-21 15:10:00,30.49,30.55,30.47,30.54,158256.0,30.365,30.4248,30.3451,30.4148,158256.0
2025-05-21 15:20:00,30.54,30.54,30.46,30.5,162875.0,30.4148,30.4148,30.3352,30.375,162875.0
2025-05-21 15:30:00,30.5,30.53,30.48,30.53,218719.0,30.375,30.4049,30.3551,30.4049,218719.0
2025-05-21 15:40:00,30.52,30.57,30.5,30.51,231546.0,30.3949,30.4447,30.375,30.385,231546.0
2025-05-21 15:50:00,30.52,30.54,30.43,30.48,1025199.0,30.3949,30.4148,30.3053,30.3551,1025199.0
2025-05-22 09:30:00,30.52,30.52,30.32,30.38,262279.0,30.3949,30.3949,30.1957,30.2555,262279.0
2025-05-22 09:40:00,30.38,30.44,30.35,30.38,254206.0,30.2555,30.3152,30.2256,30.2555,254206.0
2025-05-22 09:50:00,30.38,30.42,30.36,30.4,262143.0,30.2555,30.2953,30.2356,30.2754,262143.0
2025-05-22 10:00:00,30.4,30.49,30.39,30.43,165799.0,30.2754,30.365,30.2655,30.3053,165799.0
2025-05-22 10:10:00,30.43,30.51,30.38,30.46,320177.0,30.3053,30.385,30.2555,30.3352,320177.0
2025-05-22 10:20:00,30.46,30.47,30.4,30.43,522702.0,30.3352,30.3451,30.2754,30.3053,522702.0
2025-05-22 10:30:00,30.43,30.44,30.37,30.4,732753.0,30.3053,30.3152,30.2455,30.2754,732753.0
2025-05-22 10:40:00,30.39,30.42,30.34,30.38,289564.0,30.2655,30.2953,30.2157,30.2555,289564.0
2025-05-22 10:50:00,30.38,30.48,30.38,30.46,495287.0,30.2555,30.3551,30.2555,30.3352,495287.0
2025-05-22 11:00:00,30.46,30.57,30.46,30.55,260315.0,30.3352,30.4447,30.3352,30.4248,260315.0
2025-05-22 11:10:00,30.55,30.57,30.46,30.49,285007.0,30.4248,30.4447,30.3352,30.365,285007.0
2025-05-22 11:20:00,30.5,30.55,30.49,30.52,184942.0,30.375,30.4248,30.365,30.3949,184942.0
2025-05-22 11:30:00,30.53,30.62,30.5,30.59,252075.0,30.4049,30.4945,30.375,30.4646,252075.0
2025-05-22 11:40:00,30.59,30.63,30.59,30.6,129352.0,30.4646,30.5045,30.4646,30.4746,129352.0
2025-05-22 11:50:00,30.6,30.65,30.59,30.64,131082.0,30.4746,30.5244,30.4646,30.5144,131082.0
2025-05-22 12:00:00,30.64,30.67,30.63,30.67,150637.0,30.5144,30.5443,30.5045,30.5443,150637.0
2025-05-22 12:10:00,30.68,30.71,30.66,30.66,210712.0,30.5543,30.5841,30.5343,30.5343,210712.0
2025-05-22 12:20:00,30.66,30.67,30.64,30.67,110389.0,30.5343,30.5443,30.5144,30.5443,110389.0
2025-05-22 12:30:00,30.67,30.69,30.62,30.68,331476.0,30.5443,30.5642,30.4945,30.5543,331476.0
2025-05-22 12:40:00,30.68,30.68,30.65,30.66,198594.0,30.5543,30.5543,30.5244,30.5343,198594.0
2025-05-22 12:50:00,30.66,30.68,30.62,30.64,165644.0,30.5343,30.5543,30.4945,30.5144,165644.0
2025-05-22 13:00:00,30.64,30.64,30.61,30.63,217276.0,30.5144,30.5144,30.4845,30.5045,217276.0
2025-05-22 13:10:00,30.63,30.72,30.62,30.71,170733.0,30.5045,30.5941,30.4945,30.5841,170733.0
2025-05-22 13:20:00,30.71,30.8,30.7,30.77,218441.0,30.5841,30.6738,30.5742,30.6439,218441.0
2025-05-22 13:30:00,30.77,30.8,30.75,30.79,178798.0,30.6439,30.6738,30.624,30.6638,178798.0
2025-05-22 13:40:00,30.79,30.84,30.79,30.83,176708.0,30.6638,30.7136,30.6638,30.7036,176708.0
2025-05-22 13:50:00,30.83,30.83,30.8,30.82,128802.0,30.7036,30.7036,30.6738,30.6937,128802.0
2025-05-22 14:00:00,30.82,30.83,30.79,30.81,215695.0,30.6937,30.7036,30.6638,30.6837,215695.0
2025-05-22 14:10:00,30.81,30.86,30.79,30.86,259605.0,30.6837,30.7335,30.6638,30.7335,259605.0
2025-05-22 14:20:00,30.85,30.88,30.84,30.84,237783.0,30.7236,30.7534,30.7136,30.7136,237783.0
2025-05-22 14:30:00,30.84,30.85,30.8,30.81,251541.0,30.7136,30.7236,30.6738,30.6837,251541.0
2025-05-22 14:40:00,30.81,30.82,30.77,30.79,314272.0,30.6837,30.6937,30.6439,30.6638,314272.0
2025-05-22 14:50:00,30.79,30.85,30.78,30.8,591692.0,30.6638,30.7236,30.6539,30.6738,591692.0
2025-05-22 15:00:00,30.8,30.83,30.78,30.79,170721.0,30.6738,30.7036,30.6539,30.6638,170721.0
2025-05-22 15:10:00,30.79,30.8,30.77,30.8,220050.0,30.6638,30.6738,30.6439,30.6738,220050.0
2025-05-22 15:20:00,30.8,30.83,30.79,30.81,297900.0,30.6738,30.7036,30.6638,30.6837,297900.0
2025-05-22 15:30:00,30.82,30.83,30.79,30.82,287702.0,30.6937,30.7036,30.6638,30.6937,287702.0
2025-05-22 15:40:00,30.82,30.82,30.72,30.75,612611.0,30.6937,30.6937,30.5941,30.624,612611.0
2025-05-22 15:50:00,30.76,30.77,30.63,30.64,1487719.0,30.6339,30.6439,30.5045,30.5144,1487719.0
2025-05-23 09:30:00,30.19,30.49,30.17,30.46,376040.0,30.0663,30.365,30.0464,30.3352,376040.0
2025-05-23 09:40:00,30.46,30.52,30.43,30.52,294955.0,30.3352,30.3949,30.3053,30.3949,294955.0
2025-05-23 09:50:00,30.52,30.61,30.51,30.54,356496.0,30.3949,30.4845,30.385,30.4148,356496.0
2025-05-23 10:00:00,30.54,30.63,30.5,30.59,293227.0,30.4148,30.5045,30.375,30.4646,293227.0
2025-05-23 10:10:00,30.59,30.66,30.57,30.61,455253.0,30.4646,30.5343,30.4447,30.4845,455253.0
2025-05-23 10:20:00,30.61,30.68,30.59,30.64,488781.0,30.4845,30.5543,30.4646,30.5144,488781.0
2025-05-23 10:30:00,30.64,30.75,30.59,30.72,687837.0,30.5144,30.624,30.4646,30.5941,687837.0
2025-05-23 10:40:00,30.72,30.75,30.65,30.73,542140.0,30.5941,30.624,30.5244,30.6041,542140.0
2025-05-23 10:50:00,30.73,30.74,30.65,30.68,213244.0,30.6041,30.614,30.5244,30.5543,213244.0
2025-05-23 11:00:00,30.68,30.8,30.68,30.78,842584.0,30.5543,30.6738,30.5543,30.6539,842584.0
2025-05-23 11:10:00,30.78,30.8,30.69,30.77,342279.0,30.6539,30.6738,30.5642,30.6439,342279.0
2025-05-23 11:20:00,30.77,30.85,30.76,30.84,290079.0,30.6439,30.7236,30.6339,30.7136,290079.0
2025-05-23 11:30:00,30.83,30.85,30.77,30.78,421932.0,30.7036,30.7236,30.6439,30.6539,421932.0
2025-05-23 11:40:00,30.78,30.79,30.75,30.77,257423.0,30.6539,30.6638,30.624,30.6439,257423.0
2025-05-23 11:50:00,30.77,30.77,30.62,30.62,178698.0,30.6439,30.6439,30.4945,30.4945,178698.0
2025-05-23 12:00:00,30.63,30.68,30.61,30.64,271236.0,30.5045,30.5543,30.4845,30.5144,271236.0
2025-05-23 12:10:00,30.64,30.66,30.62,30.62,102359.0,30.5144,30.5343,30.4945,30.4945,102359.0
2025-05-23 12:20:00,30.63,30.67,30.62,30.65,78084.0,30.5045,30.5443,30.4945,30.5244,78084.0
2025-05-23 12:30:00,30.65,30.7,30.62,30.69,116292.0,30.5244,30.5742,30.4945,30.5642,116292.0
2025-05-23 12:40:00,30.69,30.72,30.67,30.71,92522.0,30.5642,30.5941,30.5443,30.5841,92522.0
2025-05-23 12:50:00,30.72,30.76,30.72,30.73,120359.0,30.5941,30.6339,30.5941,30.6041,120359.0
2025-05-23 13:00:00,30.73,30.81,30.71,30.8,296388.0,30.6041,30.6837,30.5841,30.6738,296388.0
2025-05-23 13:10:00,30.8,30.87,30.79,30.86,152918.0,30.6738,30.7435,30.6638,30.7335,152918.0
2025-05-23 13:20:00,30.86,30.88,30.84,30.86,160124.0,30.7335,30.7534,30.7136,30.7335,160124.0
2025-05-23 13:30:00,30.86,30.88,30.82,30.85,226519.0,30.7335,30.7534,30.6937,30.7236,226519.0
2025-05-23 13:40:00,30.85,30.86,30.81,30.83,161700.0,30.7236,30.7335,30.6837,30.7036,161700.0
2025-05-23 13:50:00,30.83,30.86,30.78,30.79,130471.0,30.7036,30.7335,30.6539,30.6638,130471.0
2025-05-23 14:00:00,30.79,30.87,30.78,30.84,291409.0,30.6638,30.7435,30.6539,30.7136,291409.0
2025-05-23 14:10:00,30.84,30.93,30.82,30.91,371676.0,30.7136,30.8032,30.6937,30.7833,371676.0
2025-05-23 14:20:00,30.91,30.91,30.83,30.86,271594.0,30.7833,30.7833,30.7036,30.7335,271594.0
2025-05-23 14:30:00,30.87,30.9,30.84,30.85,174103.0,30.7435,30.7734,30.7136,30.7236,174103.0
2025-05-23 14:40:00,30.84,30.85,30.81,30.85,156497.0,30.7136,30.7236,30.6837,30.7236,156497.0
2025-05-23 14:50:00,30.85,30.91,30.84,30.88,227423.0,30.7236,30.7833,30.7136,30.7534,227423.0
2025-05-23 15:00:00,30.89,30.93,30.85,30.91,344326.0,30.7634,30.8032,30.7236,30.7833,344326.0
2025-05-23 15:10:00,30.92,30.96,30.89,30.9,288767.0,30.7933,30.8331,30.7634,30.7734,288767.0
2025-05-23 15:20:00,30.9,30.9,30.84,30.86,339865.0,30.7734,30.7734,30.7136,30.7335,339865.0
2025-05-23 15:30:00,30.85,30.89,30.82,30.85,470910.0,30.7236,30.7634,30.6937,30.7236,470910.0
2025-05-23 15:40:00,30.85,30.87,30.83,30.85,346524.0,30.7236,30.7435,30.7036,30.7236,346524.0
2025-05-23 15:50:00,30.85,30.86,30.78,30.84,1661844.0,30.7236,30.7335,30.6539,30.7136,1661844.0
2025-05-27 09:30:00,31.1,31.15,30.93,31.11,528880.0,30.9725,31.0223,30.8032,30.9825,528880.0
2025-05-27 09:40:00,31.11,31.18,31.1,31.14,252012.0,30.9825,31.0522,30.9725,31.0124,252012.0
2025-05-27 09:50:00,31.14,31.17,30.98,31.0,409913.0,31.0124,31.0423,30.853,30.873,409913.0
2025-05-27 10:00:00,30.99,31.08,30.98,31.08,161448.0,30.863,30.9526,30.853,30.9526,161448.0
2025-05-27 10:10:00,31.08,31.24,31.07,31.24,277642.0,30.9526,31.112,30.9427,31.112,277642.0
2025-05-27 10:20:00,31.24,31.26,31.09,31.11,488803.0,31.112,31.1319,30.9626,30.9825,488803.0
2025-05-27 10:30:00,31.11,31.24,31.1,31.24,651007.0,30.9825,31.112,30.9725,31.112,651007.0
2025-05-27 10:40:00,31.23,31.28,31.22,31.25,281145.0,31.102,31.1518,31.092,31.1219,281145.0
2025-05-27 10:50:00,31.25,31.3,31.22,31.26,207364.0,31.1219,31.1717,31.092,31.1319,207364.0
2025-05-27 11:00:00,31.27,31.28,31.24,31.25,137757.0,31.1418,31.1518,31.112,31.1219,137757.0
2025-05-27 11:10:00,31.25,31.31,31.23,31.28,177946.0,31.1219,31.1817,31.102,31.1518,177946.0
2025-05-27 11:20:00,31.28,31.34,31.25,31.31,164855.0,31.1518,31.2116,31.1219,31.1817,164855.0
2025-05-27 11:30:00,31.31,31.35,31.29,31.34,205480.0,31.1817,31.2215,31.1618,31.2116,205480.0
2025-05-27 11:40:00,31.35,31.37,31.32,31.33,166925.0,31.2215,31.2414,31.1916,31.2016,166925.0
2025-05-27 11:50:00,31.32,31.33,31.29,31.31,143723.0,31.1916,31.2016,31.1618,31.1817,143723.0
2025-05-27 12:00:00,31.31,31.38,31.31,31.38,236555.0,31.1817,31.2514,31.1817,31.2514,236555.0
2025-05-27 12:10:00,31.38,31.39,31.35,31.37,154121.0,31.2514,31.2614,31.2215,31.2414,154121.0
2025-05-27 12:20:00,31.37,31.39,31.34,31.35,191626.0,31.2414,31.2614,31.2116,31.2215,191626.0
2025-05-27 12:30:00,31.35,31.45,31.35,31.44,171628.0,31.2215,31.3211,31.2215,31.3111,171628.0
2025-05-27 12:40:00,31.44,31.44,31.39,31.4,138189.0,31.3111,31.3111,31.2614,31.2713,138189.0
2025-05-27 12:50:00,31.4,31.43,31.39,31.42,135720.0,31.2713,31.3012,31.2614,31.2912,135720.0
2025-05-27 13:00:00,31.43,31.45,31.41,31.44,269823.0,31.3012,31.3211,31.2813,31.3111,269823.0
2025-05-27 13:10:00,31.44,31.44,31.41,31.44,259572.0,31.3111,31.3111,31.2813,31.3111,259572.0
2025-05-27 13:20:00,31.44,31.46,31.42,31.45,173948.0,31.3111,31.3311,31.2912,31.3211,173948.0
2025-05-27 13:30:00,31.45,31.46,31.41,31.42,391060.0,31.3211,31.3311,31.2813,31.2912,391060.0
2025-05-27 13:40:00,31.41,31.46,31.41,31.46,284230.0,31.2813,31.3311,31.2813,31.3311,284230.0
2025-05-27 13:50:00,31.46,31.5,31.45,31.48,182346.0,31.3311,31.3709,31.3211,31.351,182346.0
2025-05-27 14:00:00,31.48,31.55,31.48,31.53,304437.0,31.351,31.4207,31.351,31.4008,304437.0
2025-05-27 14:10:00,31.53,31.58,31.5,31.51,522371.0,31.4008,31.4506,31.3709,31.3809,522371.0
2025-05-27 14:20:00,31.51,31.51,31.42,31.43,650520.0,31.3809,31.3809,31.2912,31.3012,650520.0
2025-05-27 14:30:00,31.43,31.45,31.35,31.37,639088.0,31.3012,31.3211,31.2215,31.2414,639088.0
2025-05-27 14:40:00,31.37,31.44,31.33,31.42,1057565.0,31.2414,31.3111,31.2016,31.2912,1057565.0
2025-05-27 14:50:00,31.43,31.47,31.42,31.46,170966.0,31.3012,31.341,31.2912,31.3311,170966.0
2025-05-27 15:00:00,31.45,31.48,31.43,31.44,153826.0,31.3211,31.351,31.3012,31.3111,153826.0
2025-05-27 15:10:00,31.45,31.46,31.43,31.46,181602.0,31.3211,31.3311,31.3012,31.3311,181602.0
2025-05-27 15:20:00,31.46,31.48,31.44,31.48,261501.0,31.3311,31.351,31.3111,31.351,261501.0
2025-05-27 15:30:00,31.48,31.48,31.44,31.45,195142.0,31.351,31.351,31.3111,31.3211,195142.0
2025-05-27 15:40:00,31.45,31.45,31.41,31.41,326697.0,31.3211,31.3211,31.2813,31.2813,326697.0
2025-05-27 15:50:00,31.41,31.49,31.4,31.45,1823958.0,31.2813,31.3609,31.2713,31.3211,1823958.0
2025-05-28 09:30:00,31.51,31.61,31.48,31.58,595655.0,31.3809,31.4805,31.351,31.4506,595655.0
2025-05-28 09:40:00,31.57,31.62,31.52,31.55,401242.0,31.4406,31.4904,31.3908,31.4207,401242.0
2025-05-28 09:50:00,31.56,31.62,31.55,31.61,203684.0,31.4307,31.4904,31.4207,31.4805,203684.0
2025-05-28 10:00:00,31.61,31.67,31.6,31.65,195701.0,31.4805,31.5402,31.4705,31.5203,195701.0
2025-05-28 10:10:00,31.64,31.64,31.56,31.6,244143.0,31.5103,31.5103,31.4307,31.4705,244143.0
2025-05-28 10:20:00,31.6,31.65,31.58,31.64,169952.0,31.4705,31.5203,31.4506,31.5103,169952.0
2025-05-28 10:30:00,31.63,31.64,31.54,31.55,193959.0,31.5004,31.5103,31.4107,31.4207,193959.0
2025-05-28 10:40:00,31.56,31.56,31.51,31.52,148768.0,31.4307,31.4307,31.3809,31.3908,148768.0
2025-05-28 10:50:00,31.52,31.52,31.47,31.52,108195.0,31.3908,31.3908,31.341,31.3908,108195.0
2025-05-28 11:00:00,31.52,31.56,31.51,31.55,181176.0,31.3908,31.4307,31.3809,31.4207,181176.0
2025-05-28 11:10:00,31.54,31.55,31.44,31.49,194943.0,31.4107,31.4207,31.3111,31.3609,194943.0
2025-05-28 11:20:00,31.48,31.49,31.39,31.4,154766.0,31.351,31.3609,31.2614,31.2713,154766.0
2025-05-28 11:30:00,31.4,31.42,31.39,31.41,111620.0,31.2713,31.2912,31.2614,31.2813,111620.0
2025-05-28 11:40:00,31.42,31.48,31.39,31.48,156145.0,31.2912,31.351,31.2614,31.351,156145.0
2025-05-28 11:50:00,31.48,31.5,31.45,31.45,72602.0,31.351,31.3709,31.3211,31.3211,72602.0
2025-05-28 12:00:00,31.45,31.53,31.45,31.52,93448.0,31.3211,31.4008,31.3211,31.3908,93448.0
2025-05-28 12:10:00,31.53,31.53,31.48,31.49,126172.0,31.4008,31.4008,31.351,31.3609,126172.0
2025-05-28 12:20:00,31.49,31.49,31.44,31.46,101264.0,31.3609,31.3609,31.3111,31.3311,101264.0
2025-05-28 12:30:00,31.46,31.48,31.45,31.48,119972.0,31.3311,31.351,31.3211,31.351,119972.0
2025-05-28 12:40:00,31.47,31.48,31.45,31.48,44218.0,31.341,31.351,31.3211,31.351,44218.0
2025-05-28 12:50:00,31.47,31.49,31.44,31.49,130840.0,31.341,31.3609,31.3111,31.3609,130840.0
2025-05-28 13:00:00,31.49,31.53,31.46,31.53,140084.0,31.3609,31.4008,31.3311,31.4008,140084.0
2025-05-28 13:10:00,31.52,31.54,31.47,31.48,205072.0,31.3908,31.4107,31.341,31.351,205072.0
2025-05-28 13:20:00,31.48,31.48,31.37,31.39,109343.0,31.351,31.351,31.2414,31.2614,109343.0
2025-05-28 13:30:00,31.39,31.47,31.38,31.47,253641.0,31.2614,31.341,31.2514,31.341,253641.0
2025-05-28 13:40:00,31.46,31.53,31.45,31.53,339104.0,31.3311,31.4008,31.3211,31.4008,339104.0
2025-05-28 13:50:00,31.53,31.53,31.48,31.5,352708.0,31.4008,31.4008,31.351,31.3709,352708.0
2025-05-28 14:00:00,31.49,31.53,31.48,31.51,201005.0,31.3609,31.4008,31.351,31.3809,201005.0
2025-05-28 14:10:00,31.51,31.53,31.48,31.49,165424.0,31.3809,31.4008,31.351,31.3609,165424.0
2025-05-28 14:20:00,31.49,31.53,31.47,31.53,137591.0,31.3609,31.4008,31.341,31.4008,137591.0
2025-05-28 14:30:00,31.53,31.53,31.5,31.51,90248.0,31.4008,31.4008,31.3709,31.3809,90248.0
2025-05-28 14:40:00,31.51,31.51,31.48,31.5,91622.0,31.3809,31.3809,31.351,31.3709,91622.0
2025-05-28 14:50:00,31.5,31.51,31.38,31.45,436199.0,31.3709,31.3809,31.2514,31.3211,436199.0
2025-05-28 15:00:00,31.45,31.5,31.44,31.49,184590.0,31.3211,31.3709,31.3111,31.3609,184590.0
2025-05-28 15:10:00,31.48,31.52,31.45,31.49,287638.0,31.351,31.3908,31.3211,31.3609,287638.0
2025-05-28 15:20:00,31.49,31.49,31.44,31.46,162966.0,31.3609,31.3609,31.3111,31.3311,162966.0
2025-05-28 15:30:00,31.46,31.46,31.4,31.43,228703.0,31.3311,31.3311,31.2713,31.3012,228703.0
2025-05-28 15:40:00,31.43,31.47,31.42,31.44,276135.0,31.3012,31.341,31.2912,31.3111,276135.0
2025-05-28 15:50:00,31.43,31.43,31.32,31.35,1169129.0,31.3012,31.3012,31.1916,31.2215,1169129.0
2025-05-29 09:30:00,31.47,31.66,31.42,31.6,466321.0,31.341,31.5302,31.2912,31.4705,466321.0
2025-05-29 09:40:00,31.6,31.62,31.48,31.56,239805.0,31.4705,31.4904,31.351,31.4307,239805.0
2025-05-29 09:50:00,31.56,31.63,31.44,31.49,291129.0,31.4307,31.5004,31.3111,31.3609,291129.0
2025-05-29 10:00:00,31.48,31.57,31.45,31.45,280668.0,31.351,31.4406,31.3211,31.3211,280668.0
2025-05-29 10:10:00,31.46,31.58,31.45,31.46,150968.0,31.3311,31.4506,31.3211,31.3311,150968.0
2025-05-29 10:20:00,31.46,31.5,31.42,31.48,131526.0,31.3311,31.3709,31.2912,31.351,131526.0
2025-05-29 10:30:00,31.48,31.49,31.39,31.46,124009.0,31.351,31.3609,31.2614,31.3311,124009.0
2025-05-29 10:40:00,31.45,31.47,31.42,31.45,99143.0,31.3211,31.341,31.2912,31.3211,99143.0
2025-05-29 10:50:00,31.44,31.49,31.42,31.48,113279.0,31.3111,31.3609,31.2912,31.351,113279.0
2025-05-29 11:00:00,31.48,31.49,31.39,31.4,141751.0,31.351,31.3609,31.2614,31.2713,141751.0
2025-05-29 11:10:00,31.4,31.42,31.33,31.39,229739.0,31.2713,31.2912,31.2016,31.2614,229739.0
2025-05-29 11:20:00,31.39,31.44,31.37,31.4,140365.0,31.2614,31.3111,31.2414,31.2713,140365.0
2025-05-29 11:30:00,31.41,31.41,31.32,31.34,99474.0,31.2813,31.2813,31.1916,31.2116,99474.0
2025-05-29 11:40:00,31.34,31.36,31.32,31.34,75578.0,31.2116,31.2315,31.1916,31.2116,75578.0
2025-05-29 11:50:00,31.34,31.38,31.23,31.25,141101.0,31.2116,31.2514,31.102,31.1219,141101.0
2025-05-29 12:00:00,31.26,31.28,31.21,31.26,105459.0,31.1319,31.1518,31.0821,31.1319,105459.0
2025-05-29 12:10:00,31.25,31.36,31.25,31.36,92052.0,31.1219,31.2315,31.1219,31.2315,92052.0
2025-05-29 12:20:00,31.36,31.37,31.32,31.36,115291.0,31.2315,31.2414,31.1916,31.2315,115291.0
2025-05-29 12:30:00,31.36,31.38,31.34,31.36,130049.0,31.2315,31.2514,31.2116,31.2315,130049.0
2025-05-29 12:40:00,31.36,31.4,31.35,31.38,157015.0,31.2315,31.2713,31.2215,31.2514,157015.0
2025-05-29 12:50:00,31.37,31.45,31.35,31.44,178342.0,31.2414,31.3211,31.2215,31.3111,178342.0
2025-05-29 13:00:00,31.43,31.47,31.42,31.44,76009.0,31.3012,31.341,31.2912,31.3111,76009.0
2025-05-29 13:10:00,31.44,31.46,31.42,31.46,185630.0,31.3111,31.3311,31.2912,31.3311,185630.0
2025-05-29 13:20:00,31.46,31.52,31.45,31.51,389640.0,31.3311,31.3908,31.3211,31.3809,389640.0
2025-05-29 13:30:00,31.51,31.53,31.49,31.53,136371.0,31.3809,31.4008,31.3609,31.4008,136371.0
2025-05-29 13:40:00,31.53,31.61,31.52,31.54,1146393.0,31.4008,31.4805,31.3908,31.4107,1146393.0
2025-05-29 13:50:00,31.54,31.57,31.51,31.52,428210.0,31.4107,31.4406,31.3809,31.3908,428210.0
2025-05-29 14:00:00,31.52,31.55,31.48,31.5,262221.0,31.3908,31.4207,31.351,31.3709,262221.0
2025-05-29 14:10:00,31.49,31.49,31.4,31.41,358722.0,31.3609,31.3609,31.2713,31.2813,358722.0
2025-05-29 14:20:00,31.4,31.44,31.37,31.41,220703.0,31.2713,31.3111,31.2414,31.2813,220703.0
2025-05-29 14:30:00,31.41,31.47,31.4,31.46,131510.0,31.2813,31.341,31.2713,31.3311,131510.0
2025-05-29 14:40:00,31.46,31.5,31.46,31.5,141772.0,31.3311,31.3709,31.3311,31.3709,141772.0
2025-05-29 14:50:00,31.5,31.51,31.45,31.48,166913.0,31.3709,31.3809,31.3211,31.351,166913.0
2025-05-29 15:00:00,31.48,31.53,31.43,31.44,247961.0,31.351,31.4008,31.3012,31.3111,247961.0
2025-05-29 15:10:00,31.44,31.46,31.41,31.45,237826.0,31.3111,31.3311,31.2813,31.3211,237826.0
2025-05-29 15:20:00,31.44,31.47,31.42,31.43,239039.0,31.3111,31.341,31.2912,31.3012,239039.0
2025-05-29 15:30:00,31.43,31.47,31.42,31.44,391884.0,31.3012,31.341,31.2912,31.3111,391884.0
2025-05-29 15:40:00,31.44,31.49,31.43,31.46,351905.0,31.3111,31.3609,31.3012,31.3311,351905.0
2025-05-29 15:50:00,31.46,31.49,31.34,31.43,1678541.0,31.3311,31.3609,31.2116,31.3012,1678541.0
2025-05-30 09:30:00,31.26,31.35,31.18,31.34,338636.0,31.26,31.35,31.18,31.34,338636.0
2025-05-30 09:40:00,31.34,31.43,31.33,31.36,164722.0,31.34,31.43,31.33,31.36,164722.0
2025-05-30 09:50:00,31.35,31.48,31.34,31.42,164783.0,31.35,31.48,31.34,31.42,164783.0
2025-05-30 10:00:00,31.43,31.59,31.42,31.59,259881.0,31.43,31.59,31.42,31.59,259881.0
2025-05-30 10:10:00,31.59,31.66,31.58,31.6,364591.0,31.59,31.66,31.58,31.6,364591.0
2025-05-30 10:20:00,31.61,31.61,31.53,31.59,242622.0,31.61,31.61,31.53,31.59,242622.0
2025-05-30 10:30:00,31.59,31.63,31.57,31.6,341655.0,31.59,31.63,31.57,31.6,341655.0
2025-05-30 10:40:00,31.6,31.6,31.47,31.51,205877.0,31.6,31.6,31.47,31.51,205877.0
2025-05-30 10:50:00,31.51,31.57,31.47,31.54,422316.0,31.51,31.57,31.47,31.54,422316.0
2025-05-30 11:00:00,31.54,31.58,31.52,31.56,207705.0,31.54,31.58,31.52,31.56,207705.0
2025-05-30 11:10:00,31.57,31.61,31.54,31.56,330951.0,31.57,31.61,31.54,31.56,330951.0
2025-05-30 11:20:00,31.56,31.63,31.55,31.61,181192.0,31.56,31.63,31.55,31.61,181192.0
2025-05-30 11:30:00,31.61,31.61,31.55,31.57,326894.0,31.61,31.61,31.55,31.57,326894.0
2025-05-30 11:40:00,31.57,31.58,31.47,31.53,479429.0,31.57,31.58,31.47,31.53,479429.0
2025-05-30 11:50:00,31.53,31.57,31.5,31.54,162855.0,31.53,31.57,31.5,31.54,162855.0
2025-05-30 12:00:00,31.54,31.62,31.54,31.62,278328.0,31.54,31.62,31.54,31.62,278328.0
2025-05-30 12:10:00,31.62,31.64,31.57,31.59,290856.0,31.62,31.64,31.57,31.59,290856.0
2025-05-30 12:20:00,31.59,31.6,31.49,31.53,214471.0,31.59,31.6,31.49,31.53,214471.0
2025-05-30 12:30:00,31.53,31.56,31.43,31.56,286951.0,31.53,31.56,31.43,31.56,286951.0
2025-05-30 12:40:00,31.56,31.56,31.44,31.46,200080.0,31.56,31.56,31.44,31.46,200080.0
2025-05-30 12:50:00,31.46,31.48,31.44,31.46,168697.0,31.46,31.48,31.44,31.46,168697.0
2025-05-30 13:00:00,31.46,31.51,31.44,31.5,121219.0,31.46,31.51,31.44,31.5,121219.0
2025-05-30 13:10:00,31.5,31.55,31.48,31.55,172246.0,31.5,31.55,31.48,31.55,172246.0
2025-05-30 13:20:00,31.55,31.56,31.51,31.55,107847.0,31.55,31.56,31.51,31.55,107847.0
2025-05-30 13:30:00,31.55,31.61,31.54,31.57,158508.0,31.55,31.61,31.54,31.57,158508.0
2025-05-30 13:40:00,31.58,31.58,31.53,31.55,133694.0,31.58,31.58,31.53,31.55,133694.0
2025-05-30 13:50:00,31.55,31.58,31.49,31.51,253479.0,31.55,31.58,31.49,31.51,253479.0
2025-05-30 14:00:00,31.51,31.58,31.5,31.53,388866.0,31.51,31.58,31.5,31.53,388866.0
2025-05-30 14:10:00,31.54,31.54,31.46,31.5,533209.0,31.54,31.54,31.46,31.5,533209.0
2025-05-30 14:20:00,31.51,31.53,31.47,31.53,224340.0,31.51,31.53,31.47,31.53,224340.0
2025-05-30 14:30:00,31.53,31.53,31.48,31.51,180082.0,31.53,31.53,31.48,31.51,180082.0
2025-05-30 14:40:00,31.5,31.57,31.49,31.57,153881.0,31.5,31.57,31.49,31.57,153881.0
2025-05-30 14:50:00,31.56,31.61,31.55,31.6,291670.0,31.56,31.61,31.55,31.6,291670.0
2025-05-30 15:00:00,31.6,31.64,31.59,31.61,332360.0,31.6,31.64,31.59,31.61,332360.0
2025-05-30 15:10:00,31.61,31.66,31.59,31.66,193731.0,31.61,31.66,31.59,31.66,193731.0
2025-05-30 15:20:00,31.66,31.7,31.64,31.68,302896.0,31.66,31.7,31.64,31.68,302896.0
2025-05-30 15:30:00,31.68,31.71,31.64,31.67,260548.0,31.68,31.71,31.64,31.67,260548.0
2025-05-30 15:40:00,31.67,31.68,31.61,31.62,292805.0,31.67,31.68,31.61,31.62,292805.0
2025-05-30 15:50:00,31.63,31.77,31.55,31.56,1880127.0,31.63,31.77,31.55,31.56,1880127.0
2025-06-02 09:30:00,31.32,31.43,31.04,31.09,1226108.0,31.32,31.43,31.04,31.09,1226108.0
2025-06-02 09:40:00,31.09,31.22,31.07,31.08,1562827.0,31.09,31.22,31.07,31.08,1562827.0
2025-06-02 09:50:00,31.08,31.08,30.86,30.99,748296.0,31.08,31.08,30.86,30.99,748296.0
2025-06-02 10:00:00,30.98,31.02,30.88,30.95,447473.0,30.98,31.02,30.88,30.95,447473.0
2025-06-02 10:10:00,30.95,31.06,30.95,31.03,239059.0,30.95,31.06,30.95,31.03,239059.0
2025-06-02 10:20:00,31.04,31.14,31.02,31.05,259926.0,31.04,31.14,31.02,31.05,259926.0
2025-06-02 10:30:00,31.05,31.14,31.03,31.04,234725.0,31.05,31.14,31.03,31.04,234725.0
2025-06-02 10:40:00,31.04,31.05,30.94,30.95,319103.0,31.04,31.05,30.94,30.95,319103.0
2025-06-02 10:50:00,30.95,30.98,30.87,30.92,1325711.0,30.95,30.98,30.87,30.92,1325711.0
2025-06-02 11:00:00,30.92,31.01,30.91,30.96,386801.0,30.92,31.01,30.91,30.96,386801.0
2025-06-02 11:10:00,30.96,30.98,30.94,30.98,323736.0,30.96,30.98,30.94,30.98,323736.0
2025-06-02 11:20:00,30.98,30.99,30.89,30.9,429401.0,30.98,30.99,30.89,30.9,429401.0
2025-06-02 11:30:00,30.9,30.94,30.88,30.93,251361.0,30.9,30.94,30.88,30.93,251361.0
2025-06-02 11:40:00,30.94,30.98,30.91,30.97,106498.0,30.94,30.98,30.91,30.97,106498.0
2025-06-02 11:50:00,30.98,31.02,30.97,31.01,386348.0,30.98,31.02,30.97,31.01,386348.0
2025-06-02 12:00:00,31.01,31.02,30.89,30.9,243399.0,31.01,31.02,30.89,30.9,243399.0
2025-06-02 12:10:00,30.89,30.91,30.85,30.89,173114.0,30.89,30.91,30.85,30.89,173114.0
2025-06-02 12:20:00,30.89,30.92,30.87,30.91,100332.0,30.89,30.92,30.87,30.91,100332.0
2025-06-02 12:30:00,30.91,30.92,30.89,30.91,213690.0,30.91,30.92,30.89,30.91,213690.0
2025-06-02 12:40:00,30.91,30.92,30.88,30.91,1236836.0,30.91,30.92,30.88,30.91,1236836.0
2025-06-02 12:50:00,30.91,30.99,30.9,30.99,200405.0,30.91,30.99,30.9,30.99,200405.0
2025-06-02 13:00:00,30.98,31.01,30.98,31.01,296663.0,30.98,31.01,30.98,31.01,296663.0
2025-06-02 13:10:00,31.01,31.03,30.98,30.99,1227508.0,31.01,31.03,30.98,30.99,1227508.0
2025-06-02 13:20:00,30.99,31.0,30.96,30.96,323963.0,30.99,31.0,30.96,30.96,323963.0
2025-06-02 13:30:00,30.96,31.01,30.96,31.01,243978.0,30.96,31.01,30.96,31.01,243978.0
2025-06-02 13:40:00,31.01,31.03,30.98,31.01,130090.0,31.01,31.03,30.98,31.01,130090.0
2025-06-02 13:50:00,31.01,31.01,30.98,31.0,118845.0,31.01,31.01,30.98,31.0,118845.0
2025-06-02 14:00:00,31.01,31.02,30.95,30.97,383363.0,31.01,31.02,30.95,30.97,383363.0
2025-06-02 14:10:00,30.97,31.02,30.96,31.01,253912.0,30.97,31.02,30.96,31.01,253912.0
2025-06-02 14:20:00,31.0,31.08,30.99,31.06,358323.0,31.0,31.08,30.99,31.06,358323.0
2025-06-02 14:30:00,31.06,31.14,31.06,31.13,278216.0,31.06,31.14,31.06,31.13,278216.0
2025-06-02 14:40:00,31.13,31.16,31.1,31.15,1269317.0,31.13,31.16,31.1,31.15,1269317.0
2025-06-02 14:50:00,31.15,31.21,31.12,31.21,376212.0,31.15,31.21,31.12,31.21,376212.0
2025-06-02 15:00:00,31.21,31.26,31.19,31.26,299521.0,31.21,31.26,31.19,31.26,299521.0
2025-06-02 15:10:00,31.26,31.28,31.25,31.28,359532.0,31.26,31.28,31.25,31.28,359532.0
2025-06-02 15:20:00,31.28,31.31,31.25,31.28,370165.0,31.28,31.31,31.25,31.28,370165.0
2025-06-02 15:30:00,31.28,31.29,31.26,31.27,275801.0,31.28,31.29,31.26,31.27,275801.0
2025-06-02 15:40:00,31.28,31.28,31.19,31.2,663239.0,31.28,31.28,31.19,31.2,663239.0
2025-06-02 15:50:00,31.19,31.27,31.16,31.27,2485148.0,31.19,31.27,31.16,31.27,2485148.0
2025-06-03 09:30:00,31.24,31.35,31.15,31.32,940121.0,31.24,31.35,31.15,31.32,940121.0
2025-06-03 09:40:00,31.32,31.48,31.31,31.42,368183.0,31.32,31.48,31.31,31.42,368183.0
2025-06-03 09:50:00,31.42,31.5,31.39,31.41,394248.0,31.42,31.5,31.39,31.41,394248.0
2025-06-03 10:00:00,31.41,31.52,31.39,31.45,485460.0,31.41,31.52,31.39,31.45,485460.0
2025-06-03 10:10:00,31.45,31.66,31.44,31.66,407733.0,31.45,31.66,31.44,31.66,407733.0
2025-06-03 10:20:00,31.66,31.72,31.63,31.71,515391.0,31.66,31.72,31.63,31.71,515391.0
2025-06-03 10:30:00,31.71,31.77,31.69,31.76,524075.0,31.71,31.77,31.69,31.76,524075.0
2025-06-03 10:40:00,31.76,31.77,31.66,31.71,286927.0,31.76,31.77,31.66,31.71,286927.0
2025-06-03 10:50:00,31.71,31.74,31.64,31.69,197779.0,31.71,31.74,31.64,31.69,197779.0
2025-06-03 11:00:00,31.69,31.76,31.68,31.71,275474.0,31.69,31.76,31.68,31.71,275474.0
2025-06-03 11:10:00,31.72,31.77,31.71,31.73,93821.0,31.72,31.77,31.71,31.73,93821.0
2025-06-03 11:20:00,31.73,31.8,31.72,31.75,243842.0,31.73,31.8,31.72,31.75,243842.0
2025-06-03 11:30:00,31.75,31.83,31.74,31.79,212835.0,31.75,31.83,31.74,31.79,212835.0
2025-06-03 11:40:00,31.78,31.78,31.69,31.75,293100.0,31.78,31.78,31.69,31.75,293100.0
2025-06-03 11:50:00,31.75,31.77,31.71,31.77,189110.0,31.75,31.77,31.71,31.77,189110.0
2025-06-03 12:00:00,31.77,31.78,31.72,31.73,147406.0,31.77,31.78,31.72,31.73,147406.0
2025-06-03 12:10:00,31.73,31.8,31.72,31.78,77151.0,31.73,31.8,31.72,31.78,77151.0
2025-06-03 12:20:00,31.78,31.79,31.73,31.79,110680.0,31.78,31.79,31.73,31.79,110680.0
2025-06-03 12:30:00,31.79,31.8,31.73,31.76,138471.0,31.79,31.8,31.73,31.76,138471.0
2025-06-03 12:40:00,31.76,31.81,31.75,31.77,105349.0,31.76,31.81,31.75,31.77,105349.0
2025-06-03 12:50:00,31.77,31.81,31.76,31.79,201630.0,31.77,31.81,31.76,31.79,201630.0
2025-06-03 13:00:00,31.79,31.81,31.76,31.79,119940.0,31.79,31.81,31.76,31.79,119940.0
2025-06-03 13:10:00,31.79,31.85,31.78,31.84,176886.0,31.79,31.85,31.78,31.84,176886.0
2025-06-03 13:20:00,31.83,31.87,31.81,31.84,86071.0,31.83,31.87,31.81,31.84,86071.0
2025-06-03 13:30:00,31.84,31.88,31.82,31.86,215072.0,31.84,31.88,31.82,31.86,215072.0
2025-06-03 13:40:00,31.86,31.89,31.8,31.89,326854.0,31.86,31.89,31.8,31.89,326854.0
2025-06-03 13:50:00,31.88,31.91,31.81,31.85,476388.0,31.88,31.91,31.81,31.85,476388.0
2025-06-03 14:00:00,31.85,31.86,31.78,31.82,194752.0,31.85,31.86,31.78,31.82,194752.0
2025-06-03 14:10:00,31.82,31.82,31.76,31.79,263875.0,31.82,31.82,31.76,31.79,263875.0
2025-06-03 14:20:00,31.79,31.8,31.76,31.8,162033.0,31.79,31.8,31.76,31.8,162033.0
2025-06-03 14:30:00,31.8,31.81,31.78,31.8,109508.0,31.8,31.81,31.78,31.8,109508.0
2025-06-03 14:40:00,31.8,31.83,31.78,31.82,97535.0,31.8,31.83,31.78,31.82,97535.0
2025-06-03 14:50:00,31.82,31.82,31.78,31.8,162930.0,31.82,31.82,31.78,31.8,162930.0
2025-06-03 15:00:00,31.8,31.81,31.78,31.8,141784.0,31.8,31.81,31.78,31.8,141784.0
2025-06-03 15:10:00,31.8,31.83,31.77,31.82,219883.0,31.8,31.83,31.77,31.82,219883.0
2025-06-03 15:20:00,31.82,31.82,31.78,31.8,222081.0,31.82,31.82,31.78,31.8,222081.0
2025-06-03 15:30:00,31.8,31.85,31.79,31.81,294964.0,31.8,31.85,31.79,31.81,294964.0
2025-06-03 15:40:00,31.82,31.82,31.78,31.81,452784.0,31.82,31.82,31.78,31.81,452784.0
2025-06-03 15:50:00,31.81,31.88,31.77,31.87,1901041.0,31.81,31.88,31.77,31.87,1901041.0
2025-06-04 09:30:00,31.87,31.88,31.65,31.87,296237.0,31.87,31.88,31.65,31.87,296237.0
2025-06-04 09:40:00,31.87,31.88,31.8,31.88,524153.0,31.87,31.88,31.8,31.88,524153.0
2025-06-04 09:50:00,31.88,31.9,31.72,31.78,347366.0,31.88,31.9,31.72,31.78,347366.0
2025-06-04 10:00:00,31.77,31.79,31.7,31.78,298560.0,31.77,31.79,31.7,31.78,298560.0
2025-06-04 10:10:00,31.78,31.82,31.73,31.79,166618.0,31.78,31.82,31.73,31.79,166618.0
2025-06-04 10:20:00,31.79,31.84,31.74,31.84,211953.0,31.79,31.84,31.74,31.84,211953.0
2025-06-04 10:30:00,31.83,31.86,31.81,31.83,208828.0,31.83,31.86,31.81,31.83,208828.0
2025-06-04 10:40:00,31.83,31.83,31.78,31.79,288596.0,31.83,31.83,31.78,31.79,288596.0
2025-06-04 10:50:00,31.79,31.83,31.78,31.83,192393.0,31.79,31.83,31.78,31.83,192393.0
2025-06-04 11:00:00,31.84,31.88,31.82,31.85,147807.0,31.84,31.88,31.82,31.85,147807.0
2025-06-04 11:10:00,31.85,31.87,31.83,31.86,111351.0,31.85,31.87,31.83,31.86,111351.0
2025-06-04 11:20:00,31.86,31.86,31.8,31.84,208072.0,31.86,31.86,31.8,31.84,208072.0
2025-06-04 11:30:00,31.85,31.88,31.83,31.88,94218.0,31.85,31.88,31.83,31.88,94218.0
2025-06-04 11:40:00,31.88,31.88,31.84,31.88,122739.0,31.88,31.88,31.84,31.88,122739.0
2025-06-04 11:50:00,31.88,31.93,31.87,31.92,193558.0,31.88,31.93,31.87,31.92,193558.0
2025-06-04 12:00:00,31.91,31.95,31.89,31.94,102549.0,31.91,31.95,31.89,31.94,102549.0
2025-06-04 12:10:00,31.95,31.95,31.89,31.92,142092.0,31.95,31.95,31.89,31.92,142092.0
2025-06-04 12:20:00,31.92,31.92,31.87,31.88,86018.0,31.92,31.92,31.87,31.88,86018.0
2025-06-04 12:30:00,31.89,31.94,31.88,31.94,133513.0,31.89,31.94,31.88,31.94,133513.0
2025-06-04 12:40:00,31.93,31.98,31.93,31.98,77937.0,31.93,31.98,31.93,31.98,77937.0
2025-06-04 12:50:00,31.98,31.99,31.95,31.96,127795.0,31.98,31.99,31.95,31.96,127795.0
2025-06-04 13:00:00,31.96,32.0,31.95,31.98,101299.0,31.96,32.0,31.95,31.98,101299.0
2025-06-04 13:10:00,31.98,31.99,31.97,31.99,94081.0,31.98,31.99,31.97,31.99,94081.0
2025-06-04 13:20:00,31.99,32.0,31.98,31.99,100716.0,31.99,32.0,31.98,31.99,100716.0
2025-06-04 13:30:00,31.99,32.0,31.97,32.0,83575.0,31.99,32.0,31.97,32.0,83575.0
2025-06-04 13:40:00,32.0,32.02,31.99,32.02,216063.0,32.0,32.02,31.99,32.02,216063.0
2025-06-04 13:50:00,32.02,32.02,31.99,32.0,123061.0,32.02,32.02,31.99,32.0,123061.0
2025-06-04 14:00:00,31.99,32.03,31.99,32.0,136813.0,31.99,32.03,31.99,32.0,136813.0
2025-06-04 14:10:00,32.0,32.02,31.99,32.02,116358.0,32.0,32.02,31.99,32.02,116358.0
2025-06-04 14:20:00,32.02,32.03,31.97,31.98,165537.0,32.02,32.03,31.97,31.98,165537.0
2025-06-04 14:30:00,31.97,31.99,31.95,31.99,312105.0,31.97,31.99,31.95,31.99,312105.0
2025-06-04 14:40:00,31.98,32.02,31.97,32.0,202329.0,31.98,32.02,31.97,32.0,202329.0
2025-06-04 14:50:00,32.0,32.06,31.98,32.02,601862.0,32.0,32.06,31.98,32.02,601862.0
2025-06-04 15:00:00,32.02,32.02,31.97,31.99,582641.0,32.02,32.02,31.97,31.99,582641.0
2025-06-04 15:10:00,31.99,32.01,31.98,31.99,161453.0,31.99,32.01,31.98,31.99,161453.0
2025-06-04 15:20:00,31.99,32.01,31.98,31.98,221636.0,31.99,32.01,31.98,31.98,221636.0
2025-06-04 15:30:00,31.99,32.0,31.94,31.95,313785.0,31.99,32.0,31.94,31.95,313785.0
2025-06-04 15:40:00,31.94,31.95,31.9,31.94,385853.0,31.94,31.95,31.9,31.94,385853.0
2025-06-04 15:50:00,31.93,31.96,31.9,31.94,1783313.0,31.93,31.96,31.9,31.94,1783313.0
2025-06-05 09:30:00,31.84,31.91,31.67,31.69,438238.0,31.84,31.91,31.67,31.69,438238.0
2025-06-05 09:40:00,31.69,31.84,31.68,31.84,216748.0,31.69,31.84,31.68,31.84,216748.0
2025-06-05 09:50:00,31.84,31.87,31.64,31.67,183108.0,31.84,31.87,31.64,31.67,183108.0
2025-06-05 10:00:00,31.66,31.8,31.66,31.73,229621.0,31.66,31.8,31.66,31.73,229621.0
2025-06-05 10:10:00,31.73,31.76,31.69,31.73,136543.0,31.73,31.76,31.69,31.73,136543.0
2025-06-05 10:20:00,31.72,31.82,31.72,31.82,150887.0,31.72,31.82,31.72,31.82,150887.0
2025-06-05 10:30:00,31.82,31.85,31.72,31.78,221661.0,31.82,31.85,31.72,31.78,221661.0
2025-06-05 10:40:00,31.79,31.85,31.75,31.81,208623.0,31.79,31.85,31.75,31.81,208623.0
2025-06-05 10:50:00,31.81,31.81,31.73,31.73,178870.0,31.81,31.81,31.73,31.73,178870.0
2025-06-05 11:00:00,31.73,31.78,31.7,31.7,236994.0,31.73,31.78,31.7,31.7,236994.0
2025-06-05 11:10:00,31.71,31.79,31.66,31.76,187147.0,31.71,31.79,31.66,31.76,187147.0
2025-06-05 11:20:00,31.75,31.79,31.74,31.79,60929.0,31.75,31.79,31.74,31.79,60929.0
2025-06-05 11:30:00,31.79,31.84,31.79,31.83,63493.0,31.79,31.84,31.79,31.83,63493.0
2025-06-05 11:40:00,31.83,31.84,31.79,31.8,82413.0,31.83,31.84,31.79,31.8,82413.0
2025-06-05 11:50:00,31.8,31.87,31.79,31.87,63509.0,31.8,31.87,31.79,31.87,63509.0
2025-06-05 12:00:00,31.87,31.9,31.85,31.87,80063.0,31.87,31.9,31.85,31.87,80063.0
2025-06-05 12:10:00,31.87,31.9,31.83,31.89,90686.0,31.87,31.9,31.83,31.89,90686.0
2025-06-05 12:20:00,31.89,31.9,31.84,31.88,112117.0,31.89,31.9,31.84,31.88,112117.0
2025-06-05 12:30:00,31.88,31.9,31.85,31.87,61868.0,31.88,31.9,31.85,31.87,61868.0
2025-06-05 12:40:00,31.87,31.9,31.79,31.83,103050.0,31.87,31.9,31.79,31.83,103050.0
2025-06-05 12:50:00,31.83,31.85,31.8,31.83,92180.0,31.83,31.85,31.8,31.83,92180.0
2025-06-05 13:00:00,31.82,31.87,31.81,31.87,109594.0,31.82,31.87,31.81,31.87,109594.0
2025-06-05 13:10:00,31.87,31.88,31.83,31.87,88947.0,31.87,31.88,31.83,31.87,88947.0
2025-06-05 13:20:00,31.87,31.9,31.86,31.88,109597.0,31.87,31.9,31.86,31.88,109597.0
2025-06-05 13:30:00,31.88,31.92,31.88,31.9,109661.0,31.88,31.92,31.88,31.9,109661.0
2025-06-05 13:40:00,31.89,31.92,31.88,31.9,68959.0,31.89,31.92,31.88,31.9,68959.0
2025-06-05 13:50:00,31.9,31.9,31.85,31.87,65665.0,31.9,31.9,31.85,31.87,65665.0
2025-06-05 14:00:00,31.87,31.87,31.78,31.8,123201.0,31.87,31.87,31.78,31.8,123201.0
2025-06-05 14:10:00,31.79,31.82,31.72,31.79,125476.0,31.79,31.82,31.72,31.79,125476.0
2025-06-05 14:20:00,31.79,31.84,31.77,31.82,83966.0,31.79,31.84,31.77,31.82,83966.0
2025-06-05 14:30:00,31.81,31.87,31.81,31.87,211330.0,31.81,31.87,31.81,31.87,211330.0
2025-06-05 14:40:00,31.87,31.88,31.83,31.88,146969.0,31.87,31.88,31.83,31.88,146969.0
2025-06-05 14:50:00,31.88,31.91,31.86,31.9,134558.0,31.88,31.91,31.86,31.9,134558.0
2025-06-05 15:00:00,31.9,31.92,31.85,31.87,174091.0,31.9,31.92,31.85,31.87,174091.0
2025-06-05 15:10:00,31.87,31.89,31.72,31.75,202685.0,31.87,31.89,31.72,31.75,202685.0
2025-06-05 15:20:00,31.75,31.76,31.7,31.76,272765.0,31.75,31.76,31.7,31.76,272765.0
2025-06-05 15:30:00,31.76,31.85,31.75,31.83,228026.0,31.76,31.85,31.75,31.83,228026.0
2025-06-05 15:40:00,31.83,31.85,31.8,31.83,272211.0,31.83,31.85,31.8,31.83,272211.0
2025-06-05 15:50:00,31.83,31.83,31.73,31.76,1120257.0,31.83,31.83,31.73,31.76,1120257.0
2025-06-06 09:30:00,32.13,32.26,31.97,32.23,401406.0,32.13,32.26,31.97,32.23,401406.0
2025-06-06 09:40:00,32.23,32.3,32.2,32.22,426461.0,32.23,32.3,32.2,32.22,426461.0
2025-06-06 09:50:00,32.23,32.32,32.2,32.29,226943.0,32.23,32.32,32.2,32.29,226943.0
2025-06-06 10:00:00,32.3,32.3,32.22,32.24,283554.0,32.3,32.3,32.22,32.24,283554.0
2025-06-06 10:10:00,32.25,32.25,32.15,32.22,107226.0,32.25,32.25,32.15,32.22,107226.0
2025-06-06 10:20:00,32.22,32.25,32.21,32.23,109917.0,32.22,32.25,32.21,32.23,109917.0
2025-06-06 10:30:00,32.23,32.23,32.15,32.18,138280.0,32.23,32.23,32.15,32.18,138280.0
2025-06-06 10:40:00,32.18,32.25,32.17,32.22,219911.0,32.18,32.25,32.17,32.22,219911.0
2025-06-06 10:50:00,32.21,32.22,32.17,32.2,195867.0,32.21,32.22,32.17,32.2,195867.0
2025-06-06 11:00:00,32.21,32.28,32.17,32.23,136420.0,32.21,32.28,32.17,32.23,136420.0
2025-06-06 11:10:00,32.23,32.25,32.14,32.16,188783.0,32.23,32.25,32.14,32.16,188783.0
2025-06-06 11:20:00,32.16,32.23,32.14,32.23,350561.0,32.16,32.23,32.14,32.23,350561.0
2025-06-06 11:30:00,32.23,32.25,32.16,32.17,259851.0,32.23,32.25,32.16,32.17,259851.0
2025-06-06 11:40:00,32.18,32.23,32.15,32.23,148914.0,32.18,32.23,32.15,32.23,148914.0
2025-06-06 11:50:00,32.23,32.25,32.21,32.24,186511.0,32.23,32.25,32.21,32.24,186511.0
2025-06-06 12:00:00,32.24,32.28,32.24,32.27,131957.0,32.24,32.28,32.24,32.27,131957.0
2025-06-06 12:10:00,32.27,32.33,32.26,32.3,188858.0,32.27,32.33,32.26,32.3,188858.0
2025-06-06 12:20:00,32.31,32.33,32.3,32.31,137051.0,32.31,32.33,32.3,32.31,137051.0
2025-06-06 12:30:00,32.31,32.32,32.26,32.27,136356.0,32.31,32.32,32.26,32.27,136356.0
2025-06-06 12:40:00,32.27,32.29,32.24,32.29,136823.0,32.27,32.29,32.24,32.29,136823.0
2025-06-06 12:50:00,32.29,32.29,32.22,32.29,345655.0,32.29,32.29,32.22,32.29,345655.0
2025-06-06 13:00:00,32.29,32.3,32.25,32.27,529570.0,32.29,32.3,32.25,32.27,529570.0
2025-06-06 13:10:00,32.27,32.27,32.2,32.25,308952.0,32.27,32.27,32.2,32.25,308952.0
2025-06-06 13:20:00,32.25,32.26,32.21,32.22,208517.0,32.25,32.26,32.21,32.22,208517.0
2025-06-06 13:30:00,32.22,32.25,32.21,32.22,236047.0,32.22,32.25,32.21,32.22,236047.0
2025-06-06 13:40:00,32.22,32.25,32.2,32.25,99560.0,32.22,32.25,32.2,32.25,99560.0
2025-06-06 13:50:00,32.25,32.27,32.22,32.25,182177.0,32.25,32.27,32.22,32.25,182177.0
2025-06-06 14:00:00,32.25,32.28,32.24,32.28,197381.0,32.25,32.28,32.24,32.28,197381.0
2025-06-06 14:10:00,32.27,32.33,32.27,32.32,139808.0,32.27,32.33,32.27,32.32,139808.0
2025-06-06 14:20:00,32.32,32.32,32.26,32.26,196953.0,32.32,32.32,32.26,32.26,196953.0
2025-06-06 14:30:00,32.27,32.35,32.26,32.31,262224.0,32.27,32.35,32.26,32.31,262224.0
2025-06-06 14:40:00,32.3,32.32,32.27,32.29,157359.0,32.3,32.32,32.27,32.29,157359.0
2025-06-06 14:50:00,32.28,32.3,32.25,32.26,128581.0,32.28,32.3,32.25,32.26,128581.0
2025-06-06 15:00:00,32.25,32.28,32.24,32.26,173599.0,32.25,32.28,32.24,32.26,173599.0
2025-06-06 15:10:00,32.27,32.28,32.25,32.27,128774.0,32.27,32.28,32.25,32.27,128774.0
2025-06-06 15:20:00,32.27,32.28,32.24,32.27,241472.0,32.27,32.28,32.24,32.27,241472.0
2025-06-06 15:30:00,32.27,32.29,32.25,32.27,143596.0,32.27,32.29,32.25,32.27,143596.0
2025-06-06 15:40:00,32.26,32.29,32.24,32.27,395838.0,32.26,32.29,32.24,32.27,395838.0
2025-06-06 15:50:00,32.27,32.3,32.22,32.23,1833297.0,32.27,32.3,32.22,32.23,1833297.0
2025-06-09 09:30:00,32.35,32.38,32.2,32.33,277744.0,32.35,32.38,32.2,32.33,277744.0
2025-06-09 09:40:00,32.33,32.37,32.2,32.2,174439.0,32.33,32.37,32.2,32.2,174439.0
2025-06-09 09:50:00,32.2,32.2,32.05,32.13,180511.0,32.2,32.2,32.05,32.13,180511.0
2025-06-09 10:00:00,32.13,32.17,32.06,32.15,354338.0,32.13,32.17,32.06,32.15,354338.0
2025-06-09 10:10:00,32.15,32.2,32.01,32.02,215158.0,32.15,32.2,32.01,32.02,215158.0
2025-06-09 10:20:00,32.02,32.1,32.0,32.03,234099.0,32.02,32.1,32.0,32.03,234099.0
2025-06-09 10:30:00,32.04,32.05,31.99,32.0,260007.0,32.04,32.05,31.99,32.0,260007.0
2025-06-09 10:40:00,32.0,32.02,31.93,31.93,196455.0,32.0,32.02,31.93,31.93,196455.0
2025-06-09 10:50:00,31.93,32.01,31.91,32.01,226981.0,31.93,32.01,31.91,32.01,226981.0
2025-06-09 11:00:00,32.01,32.03,31.97,32.01,256680.0,32.01,32.03,31.97,32.01,256680.0
2025-06-09 11:10:00,32.0,32.06,32.0,32.05,182053.0,32.0,32.06,32.0,32.05,182053.0
2025-06-09 11:20:00,32.06,32.07,31.99,32.02,237684.0,32.06,32.07,31.99,32.02,237684.0
2025-06-09 11:30:00,32.02,32.07,32.02,32.07,134126.0,32.02,32.07,32.02,32.07,134126.0
2025-06-09 11:40:00,32.07,32.11,32.06,32.11,123933.0,32.07,32.11,32.06,32.11,123933.0
2025-06-09 11:50:00,32.11,32.12,32.06,32.07,105154.0,32.11,32.12,32.06,32.07,105154.0
2025-06-09 12:00:00,32.08,32.09,32.05,32.09,157561.0,32.08,32.09,32.05,32.09,157561.0
2025-06-09 12:10:00,32.09,32.11,32.08,32.11,65944.0,32.09,32.11,32.08,32.11,65944.0
2025-06-09 12:20:00,32.1,32.12,32.08,32.12,100258.0,32.1,32.12,32.08,32.12,100258.0
2025-06-09 12:30:00,32.12,32.14,32.11,32.13,118643.0,32.12,32.14,32.11,32.13,118643.0
2025-06-09 12:40:00,32.13,32.16,32.12,32.16,81559.0,32.13,32.16,32.12,32.16,81559.0
2025-06-09 12:50:00,32.16,32.19,32.15,32.18,107283.0,32.16,32.19,32.15,32.18,107283.0
2025-06-09 13:00:00,32.18,32.19,32.17,32.19,64690.0,32.18,32.19,32.17,32.19,64690.0
2025-06-09 13:10:00,32.19,32.22,32.18,32.22,124365.0,32.19,32.22,32.18,32.22,124365.0
2025-06-09 13:20:00,32.22,32.25,32.21,32.23,103084.0,32.22,32.25,32.21,32.23,103084.0
2025-06-09 13:30:00,32.23,32.25,32.22,32.22,135458.0,32.23,32.25,32.22,32.22,135458.0
2025-06-09 13:40:00,32.22,32.23,32.2,32.23,144334.0,32.22,32.23,32.2,32.23,144334.0
2025-06-09 13:50:00,32.23,32.26,32.22,32.23,118234.0,32.23,32.26,32.22,32.23,118234.0
2025-06-09 14:00:00,32.23,32.24,32.18,32.19,187404.0,32.23,32.24,32.18,32.19,187404.0
2025-06-09 14:10:00,32.19,32.22,32.18,32.22,115376.0,32.19,32.22,32.18,32.22,115376.0
2025-06-09 14:20:00,32.22,32.23,32.19,32.2,107516.0,32.22,32.23,32.19,32.2,107516.0
2025-06-09 14:30:00,32.2,32.21,32.16,32.16,161937.0,32.2,32.21,32.16,32.16,161937.0
2025-06-09 14:40:00,32.16,32.17,32.13,32.13,109662.0,32.16,32.17,32.13,32.13,109662.0
2025-06-09 14:50:00,32.13,32.19,32.13,32.16,200758.0,32.13,32.19,32.13,32.16,200758.0
2025-06-09 15:00:00,32.15,32.15,32.12,32.13,251036.0,32.15,32.15,32.12,32.13,251036.0
2025-06-09 15:10:00,32.13,32.15,32.1,32.14,246031.0,32.13,32.15,32.1,32.14,246031.0
2025-06-09 15:20:00,32.13,32.14,32.1,32.13,133232.0,32.13,32.14,32.1,32.13,133232.0
2025-06-09 15:30:00,32.13,32.13,32.09,32.11,251186.0,32.13,32.13,32.09,32.11,251186.0
2025-06-09 15:40:00,32.11,32.11,32.07,32.08,198960.0,32.11,32.11,32.07,32.08,198960.0
2025-06-09 15:50:00,32.07,32.1,31.98,31.99,2045766.0,32.07,32.1,31.98,31.99,2045766.0
2025-06-10 09:30:00,32.12,32.12,31.92,31.94,419839.0,32.12,32.12,31.92,31.94,419839.0
2025-06-10 09:40:00,31.94,32.0,31.92,31.98,486122.0,31.94,32.0,31.92,31.98,486122.0
2025-06-10 09:50:00,31.98,32.09,31.98,32.04,207707.0,31.98,32.09,31.98,32.04,207707.0
2025-06-10 10:00:00,32.04,32.12,32.02,32.08,1119271.0,32.04,32.12,32.02,32.08,1119271.0
2025-06-10 10:10:00,32.08,32.24,32.07,32.2,452868.0,32.08,32.24,32.07,32.2,452868.0
2025-06-10 10:20:00,32.2,32.24,32.17,32.21,323261.0,32.2,32.24,32.17,32.21,323261.0
2025-06-10 10:30:00,32.22,32.32,32.2,32.32,385544.0,32.22,32.32,32.2,32.32,385544.0
2025-06-10 10:40:00,32.32,32.67,32.29,32.64,1224136.0,32.32,32.67,32.29,32.64,1224136.0
2025-06-10 10:50:00,32.64,32.76,32.6,32.75,1375142.0,32.64,32.76,32.6,32.75,1375142.0
2025-06-10 11:00:00,32.75,32.96,32.73,32.94,1249463.0,32.75,32.96,32.73,32.94,1249463.0
2025-06-10 11:10:00,32.95,33.09,32.75,32.77,1683582.0,32.95,33.09,32.75,32.77,1683582.0
2025-06-10 11:20:00,32.77,32.8,32.41,32.52,2059777.0,32.77,32.8,32.41,32.52,2059777.0
2025-06-10 11:30:00,32.52,32.64,32.48,32.63,320230.0,32.52,32.64,32.48,32.63,320230.0
2025-06-10 11:40:00,32.63,32.74,32.6,32.73,289457.0,32.63,32.74,32.6,32.73,289457.0
2025-06-10 11:50:00,32.73,32.83,32.72,32.8,351994.0,32.73,32.83,32.72,32.8,351994.0
2025-06-10 12:00:00,32.8,32.89,32.76,32.79,419943.0,32.8,32.89,32.76,32.79,419943.0
2025-06-10 12:10:00,32.79,32.85,32.78,32.81,236525.0,32.79,32.85,32.78,32.81,236525.0
2025-06-10 12:20:00,32.8,32.88,32.78,32.79,233247.0,32.8,32.88,32.78,32.79,233247.0
2025-06-10 12:30:00,32.79,32.83,32.75,32.82,146072.0,32.79,32.83,32.75,32.82,146072.0
2025-06-10 12:40:00,32.82,32.85,32.8,32.85,120602.0,32.82,32.85,32.8,32.85,120602.0
2025-06-10 12:50:00,32.84,32.88,32.82,32.84,219639.0,32.84,32.88,32.82,32.84,219639.0
2025-06-10 13:00:00,32.84,32.85,32.81,32.84,160781.0,32.84,32.85,32.81,32.84,160781.0
2025-06-10 13:10:00,32.84,32.88,32.83,32.86,148212.0,32.84,32.88,32.83,32.86,148212.0
2025-06-10 13:20:00,32.86,32.86,32.72,32.74,711240.0,32.86,32.86,32.72,32.74,711240.0
2025-06-10 13:30:00,32.75,32.75,32.65,32.66,280953.0,32.75,32.75,32.65,32.66,280953.0
2025-06-10 13:40:00,32.66,32.66,32.61,32.63,145385.0,32.66,32.66,32.61,32.63,145385.0
2025-06-10 13:50:00,32.63,32.68,32.62,32.65,196762.0,32.63,32.68,32.62,32.65,196762.0
2025-06-10 14:00:00,32.65,32.65,32.57,32.61,398567.0,32.65,32.65,32.57,32.61,398567.0
2025-06-10 14:10:00,32.61,32.61,32.5,32.52,170530.0,32.61,32.61,32.5,32.52,170530.0
2025-06-10 14:20:00,32.52,32.53,32.47,32.48,105600.0,32.52,32.53,32.47,32.48,105600.0
2025-06-10 14:30:00,32.48,32.55,32.47,32.54,227129.0,32.48,32.55,32.47,32.54,227129.0
2025-06-10 14:40:00,32.54,32.57,32.48,32.55,322233.0,32.54,32.57,32.48,32.55,322233.0
2025-06-10 14:50:00,32.56,32.64,32.55,32.62,349607.0,32.56,32.64,32.55,32.62,349607.0
2025-06-10 15:00:00,32.62,32.66,32.55,32.55,339198.0,32.62,32.66,32.55,32.55,339198.0
2025-06-10 15:10:00,32.56,32.58,32.54,32.57,200298.0,32.56,32.58,32.54,32.57,200298.0
2025-06-10 15:20:00,32.57,32.57,32.53,32.55,353729.0,32.57,32.57,32.53,32.55,353729.0
2025-06-10 15:30:00,32.54,32.59,32.51,32.57,349896.0,32.54,32.59,32.51,32.57,349896.0
2025-06-10 15:40:00,32.57,32.6,32.52,32.57,368649.0,32.57,32.6,32.52,32.57,368649.0
2025-06-10 15:50:00,32.58,32.65,32.55,32.63,1597623.0,32.58,32.65,32.55,32.63,1597623.0
2025-06-11 09:30:00,32.66,32.66,32.33,32.41,1330173.0,32.66,32.66,32.33,32.41,1330173.0
2025-06-11 09:40:00,32.4,32.42,32.27,32.32,309647.0,32.4,32.42,32.27,32.32,309647.0
2025-06-11 09:50:00,32.31,32.34,32.22,32.32,239137.0,32.31,32.34,32.22,32.32,239137.0
2025-06-11 10:00:00,32.32,32.32,32.18,32.29,478340.0,32.32,32.32,32.18,32.29,478340.0
2025-06-11 10:10:00,32.29,32.3,32.23,32.23,225016.0,32.29,32.3,32.23,32.23,225016.0
2025-06-11 10:20:00,32.23,32.27,32.18,32.24,193661.0,32.23,32.27,32.18,32.24,193661.0
2025-06-11 10:30:00,32.23,32.25,32.2,32.23,115606.0,32.23,32.25,32.2,32.23,115606.0
2025-06-11 10:40:00,32.23,32.23,32.15,32.22,157362.0,32.23,32.23,32.15,32.22,157362.0
2025-06-11 10:50:00,32.22,32.27,32.2,32.26,136565.0,32.22,32.27,32.2,32.26,136565.0
2025-06-11 11:00:00,32.26,32.29,32.23,32.24,196773.0,32.26,32.29,32.23,32.24,196773.0
2025-06-11 11:10:00,32.23,32.28,32.22,32.27,119150.0,32.23,32.28,32.22,32.27,119150.0
2025-06-11 11:20:00,32.27,32.32,32.26,32.27,306272.0,32.27,32.32,32.26,32.27,306272.0
2025-06-11 11:30:00,32.27,32.29,32.23,32.23,122768.0,32.27,32.29,32.23,32.23,122768.0
2025-06-11 11:40:00,32.23,32.28,32.21,32.23,131906.0,32.23,32.28,32.21,32.23,131906.0
2025-06-11 11:50:00,32.23,32.3,32.22,32.27,138395.0,32.23,32.3,32.22,32.27,138395.0
2025-06-11 12:00:00,32.27,32.3,32.23,32.25,143823.0,32.27,32.3,32.23,32.25,143823.0
2025-06-11 12:10:00,32.25,32.29,32.22,32.23,126212.0,32.25,32.29,32.22,32.23,126212.0
2025-06-11 12:20:00,32.22,32.27,32.22,32.26,109127.0,32.22,32.27,32.22,32.26,109127.0
2025-06-11 12:30:00,32.27,32.31,32.23,32.23,68858.0,32.27,32.31,32.23,32.23,68858.0
2025-06-11 12:40:00,32.23,32.28,32.22,32.27,61746.0,32.23,32.28,32.22,32.27,61746.0
2025-06-11 12:50:00,32.27,32.3,32.25,32.3,68133.0,32.27,32.3,32.25,32.3,68133.0
2025-06-11 13:00:00,32.3,32.33,32.28,32.33,149305.0,32.3,32.33,32.28,32.33,149305.0
2025-06-11 13:10:00,32.32,32.36,32.32,32.35,79029.0,32.32,32.36,32.32,32.35,79029.0
2025-06-11 13:20:00,32.34,32.39,32.34,32.39,67190.0,32.34,32.39,32.34,32.39,67190.0
2025-06-11 13:30:00,32.39,32.41,32.36,32.41,124131.0,32.39,32.41,32.36,32.41,124131.0
2025-06-11 13:40:00,32.41,32.42,32.37,32.38,166658.0,32.41,32.42,32.37,32.38,166658.0
2025-06-11 13:50:00,32.38,32.4,32.35,32.37,108498.0,32.38,32.4,32.35,32.37,108498.0
2025-06-11 14:00:00,32.37,32.37,32.23,32.27,253830.0,32.37,32.37,32.23,32.27,253830.0
2025-06-11 14:10:00,32.27,32.27,32.17,32.23,170039.0,32.27,32.27,32.17,32.23,170039.0
2025-06-11 14:20:00,32.24,32.29,32.23,32.25,112985.0,32.24,32.29,32.23,32.25,112985.0
2025-06-11 14:30:00,32.25,32.35,32.23,32.34,188324.0,32.25,32.35,32.23,32.34,188324.0
2025-06-11 14:40:00,32.34,32.36,32.32,32.35,63233.0,32.34,32.36,32.32,32.35,63233.0
2025-06-11 14:50:00,32.36,32.37,32.29,32.3,227492.0,32.36,32.37,32.29,32.3,227492.0
2025-06-11 15:00:00,32.3,32.32,32.25,32.3,174126.0,32.3,32.32,32.25,32.3,174126.0
2025-06-11 15:10:00,32.3,32.31,32.26,32.27,158610.0,32.3,32.31,32.26,32.27,158610.0
2025-06-11 15:20:00,32.27,32.33,32.26,32.3,209118.0,32.27,32.33,32.26,32.3,209118.0
2025-06-11 15:30:00,32.3,32.31,32.25,32.27,187969.0,32.3,32.31,32.25,32.27,187969.0
2025-06-11 15:40:00,32.27,32.33,32.26,32.27,230957.0,32.27,32.33,32.26,32.27,230957.0
2025-06-11 15:50:00,32.28,32.34,32.26,32.33,1108341.0,32.28,32.34,32.26,32.33,1108341.0
2025-06-12 09:30:00,32.23,32.24,31.99,32.13,276972.0,32.23,32.24,31.99,32.13,276972.0
2025-06-12 09:40:00,32.13,32.16,32.05,32.16,127853.0,32.13,32.16,32.05,32.16,127853.0
2025-06-12 09:50:00,32.16,32.22,32.14,32.2,165065.0,32.16,32.22,32.14,32.2,165065.0
2025-06-12 10:00:00,32.21,32.27,32.14,32.26,425643.0,32.21,32.27,32.14,32.26,425643.0
2025-06-12 10:10:00,32.26,32.27,32.18,32.25,135524.0,32.26,32.27,32.18,32.25,135524.0
2025-06-12 10:20:00,32.24,32.27,32.21,32.23,85010.0,32.24,32.27,32.21,32.23,85010.0
2025-06-12 10:30:00,32.24,32.31,32.23,32.3,171755.0,32.24,32.31,32.23,32.3,171755.0
2025-06-12 10:40:00,32.31,32.32,32.21,32.23,192796.0,32.31,32.32,32.21,32.23,192796.0
2025-06-12 10:50:00,32.23,32.23,32.2,32.22,149892.0,32.23,32.23,32.2,32.22,149892.0
2025-06-12 11:00:00,32.22,32.23,32.15,32.18,100766.0,32.22,32.23,32.15,32.18,100766.0
2025-06-12 11:10:00,32.18,32.21,32.17,32.2,118587.0,32.18,32.21,32.17,32.2,118587.0
2025-06-12 11:20:00,32.19,32.2,32.09,32.15,144632.0,32.19,32.2,32.09,32.15,144632.0
2025-06-12 11:30:00,32.15,32.16,32.12,32.13,121433.0,32.15,32.16,32.12,32.13,121433.0
2025-06-12 11:40:00,32.14,32.17,32.12,32.14,84863.0,32.14,32.17,32.12,32.14,84863.0
2025-06-12 11:50:00,32.15,32.18,32.13,32.16,185303.0,32.15,32.18,32.13,32.16,185303.0
2025-06-12 12:00:00,32.16,32.19,32.13,32.16,125609.0,32.16,32.19,32.13,32.16,125609.0
2025-06-12 12:10:00,32.17,32.2,32.15,32.16,63415.0,32.17,32.2,32.15,32.16,63415.0
2025-06-12 12:20:00,32.16,32.18,32.11,32.18,82420.0,32.16,32.18,32.11,32.18,82420.0
2025-06-12 12:30:00,32.18,32.21,32.13,32.2,105741.0,32.18,32.21,32.13,32.2,105741.0
2025-06-12 12:40:00,32.2,32.22,32.19,32.22,45963.0,32.2,32.22,32.19,32.22,45963.0
2025-06-12 12:50:00,32.22,32.23,32.21,32.23,97278.0,32.22,32.23,32.21,32.23,97278.0
2025-06-12 13:00:00,32.23,32.27,32.22,32.26,135001.0,32.23,32.27,32.22,32.26,135001.0
2025-06-12 13:10:00,32.26,32.27,32.23,32.26,90719.0,32.26,32.27,32.23,32.26,90719.0
2025-06-12 13:20:00,32.25,32.25,32.21,32.23,68339.0,32.25,32.25,32.21,32.23,68339.0
2025-06-12 13:30:00,32.23,32.28,32.22,32.27,48792.0,32.23,32.28,32.22,32.27,48792.0
2025-06-12 13:40:00,32.27,32.27,32.24,32.26,111926.0,32.27,32.27,32.24,32.26,111926.0
2025-06-12 13:50:00,32.26,32.27,32.24,32.26,112064.0,32.26,32.27,32.24,32.26,112064.0
2025-06-12 14:00:00,32.26,32.31,32.25,32.29,80751.0,32.26,32.31,32.25,32.29,80751.0
2025-06-12 14:10:00,32.29,32.29,32.26,32.27,84647.0,32.29,32.29,32.26,32.27,84647.0
2025-06-12 14:20:00,32.27,32.29,32.25,32.29,221480.0,32.27,32.29,32.25,32.29,221480.0
2025-06-12 14:30:00,32.29,32.32,32.27,32.3,85560.0,32.29,32.32,32.27,32.3,85560.0
2025-06-12 14:40:00,32.3,32.34,32.3,32.34,152642.0,32.3,32.34,32.3,32.34,152642.0
2025-06-12 14:50:00,32.34,32.34,32.31,32.34,97747.0,32.34,32.34,32.31,32.34,97747.0
2025-06-12 15:00:00,32.34,32.35,32.31,32.33,161143.0,32.34,32.35,32.31,32.33,161143.0
2025-06-12 15:10:00,32.33,32.34,32.32,32.33,99712.0,32.33,32.34,32.32,32.33,99712.0
2025-06-12 15:20:00,32.33,32.35,32.32,32.34,116346.0,32.33,32.35,32.32,32.34,116346.0
2025-06-12 15:30:00,32.33,32.34,32.31,32.33,178877.0,32.33,32.34,32.31,32.33,178877.0
2025-06-12 15:40:00,32.33,32.34,32.3,32.33,180038.0,32.33,32.34,32.3,32.33,180038.0
2025-06-12 15:50:00,32.32,32.4,32.3,32.39,1208203.0,32.32,32.4,32.3,32.39,1208203.0
2025-06-13 09:30:00,32.26,32.45,32.13,32.44,317284.0,32.26,32.45,32.13,32.44,317284.0
2025-06-13 09:40:00,32.43,32.48,32.25,32.26,181505.0,32.43,32.48,32.25,32.26,181505.0
2025-06-13 09:50:00,32.26,32.32,32.25,32.27,146174.0,32.26,32.32,32.25,32.27,146174.0
2025-06-13 10:00:00,32.27,32.41,32.26,32.4,274627.0,32.27,32.41,32.26,32.4,274627.0
2025-06-13 10:10:00,32.4,32.42,32.29,32.3,134631.0,32.4,32.42,32.29,32.3,134631.0
2025-06-13 10:20:00,32.29,32.36,32.26,32.27,147086.0,32.29,32.36,32.26,32.27,147086.0
2025-06-13 10:30:00,32.28,32.31,32.2,32.25,268552.0,32.28,32.31,32.2,32.25,268552.0
2025-06-13 10:40:00,32.25,32.28,32.14,32.15,247982.0,32.25,32.28,32.14,32.15,247982.0
2025-06-13 10:50:00,32.15,32.22,32.13,32.19,143540.0,32.15,32.22,32.13,32.19,143540.0
2025-06-13 11:00:00,32.18,32.22,32.17,32.22,103740.0,32.18,32.22,32.17,32.22,103740.0
2025-06-13 11:10:00,32.21,32.22,32.16,32.21,94458.0,32.21,32.22,32.16,32.21,94458.0
2025-06-13 11:20:00,32.21,32.26,32.2,32.25,155434.0,32.21,32.26,32.2,32.25,155434.0
2025-06-13 11:30:00,32.25,32.28,32.23,32.25,90952.0,32.25,32.28,32.23,32.25,90952.0
2025-06-13 11:40:00,32.25,32.3,32.23,32.29,57006.0,32.25,32.3,32.23,32.29,57006.0
2025-06-13 11:50:00,32.29,32.3,32.26,32.27,122799.0,32.29,32.3,32.26,32.27,122799.0
2025-06-13 12:00:00,32.27,32.34,32.26,32.34,69201.0,32.27,32.34,32.26,32.34,69201.0
2025-06-13 12:10:00,32.34,32.35,32.32,32.34,41494.0,32.34,32.35,32.32,32.34,41494.0
2025-06-13 12:20:00,32.33,32.34,32.24,32.27,69856.0,32.33,32.34,32.24,32.27,69856.0
2025-06-13 12:30:00,32.27,32.28,32.23,32.23,67902.0,32.27,32.28,32.23,32.23,67902.0
2025-06-13 12:40:00,32.23,32.25,32.21,32.23,97522.0,32.23,32.25,32.21,32.23,97522.0
2025-06-13 12:50:00,32.23,32.34,32.22,32.31,187759.0,32.23,32.34,32.22,32.31,187759.0
2025-06-13 13:00:00,32.3,32.32,32.29,32.32,55999.0,32.3,32.32,32.29,32.32,55999.0
2025-06-13 13:10:00,32.32,32.34,32.27,32.28,113063.0,32.32,32.34,32.27,32.28,113063.0
2025-06-13 13:20:00,32.27,32.32,32.26,32.27,83098.0,32.27,32.32,32.26,32.27,83098.0
2025-06-13 13:30:00,32.26,32.3,32.24,32.24,57688.0,32.26,32.3,32.24,32.24,57688.0
2025-06-13 13:40:00,32.25,32.26,32.21,32.26,52004.0,32.25,32.26,32.21,32.26,52004.0
2025-06-13 13:50:00,32.26,32.28,32.24,32.25,48089.0,32.26,32.28,32.24,32.25,48089.0
2025-06-13 14:00:00,32.25,32.29,32.23,32.25,118564.0,32.25,32.29,32.23,32.25,118564.0
2025-06-13 14:10:00,32.24,32.3,32.21,32.24,113914.0,32.24,32.3,32.21,32.24,113914.0
2025-06-13 14:20:00,32.24,32.25,32.14,32.19,107850.0,32.24,32.25,32.14,32.19,107850.0
2025-06-13 14:30:00,32.19,32.21,32.11,32.15,199703.0,32.19,32.21,32.11,32.15,199703.0
2025-06-13 14:40:00,32.14,32.18,32.11,32.15,89681.0,32.14,32.18,32.11,32.15,89681.0
2025-06-13 14:50:00,32.15,32.19,32.14,32.16,74823.0,32.15,32.19,32.14,32.16,74823.0
2025-06-13 15:00:00,32.17,32.19,32.12,32.17,143314.0,32.17,32.19,32.12,32.17,143314.0
2025-06-13 15:10:00,32.16,32.17,32.09,32.09,99395.0,32.16,32.17,32.09,32.09,99395.0
2025-06-13 15:20:00,32.09,32.12,32.03,32.04,164134.0,32.09,32.12,32.03,32.04,164134.0
2025-06-13 15:30:00,32.04,32.1,32.03,32.07,174272.0,32.04,32.1,32.03,32.07,174272.0
2025-06-13 15:40:00,32.07,32.09,32.02,32.07,267912.0,32.07,32.09,32.02,32.07,267912.0
2025-06-13 15:50:00,32.07,32.13,32.04,32.13,819695.0,32.07,32.13,32.04,32.13,819695.0
2025-06-16 09:30:00,32.21,32.36,32.15,32.16,522787.0,32.21,32.36,32.15,32.16,522787.0
2025-06-16 09:40:00,32.16,32.36,32.15,32.34,253841.0,32.16,32.36,32.15,32.34,253841.0
2025-06-16 09:50:00,32.34,32.4,32.28,32.32,194276.0,32.34,32.4,32.28,32.32,194276.0
2025-06-16 10:00:00,32.33,32.41,32.32,32.38,149244.0,32.33,32.41,32.32,32.38,149244.0
2025-06-16 10:10:00,32.38,32.43,32.35,32.43,101063.0,32.38,32.43,32.35,32.43,101063.0
2025-06-16 10:20:00,32.43,32.44,32.39,32.41,87789.0,32.43,32.44,32.39,32.41,87789.0
2025-06-16 10:30:00,32.41,32.45,32.4,32.43,217946.0,32.41,32.45,32.4,32.43,217946.0
2025-06-16 10:40:00,32.43,32.48,32.42,32.48,164003.0,32.43,32.48,32.42,32.48,164003.0
2025-06-16 10:50:00,32.47,32.49,32.43,32.45,154666.0,32.47,32.49,32.43,32.45,154666.0
2025-06-16 11:00:00,32.45,32.45,32.35,32.38,139814.0,32.45,32.45,32.35,32.38,139814.0
2025-06-16 11:10:00,32.38,32.4,32.36,32.37,118190.0,32.38,32.4,32.36,32.37,118190.0
2025-06-16 11:20:00,32.37,32.44,32.37,32.44,100635.0,32.37,32.44,32.37,32.44,100635.0
2025-06-16 11:30:00,32.44,32.47,32.41,32.47,84992.0,32.44,32.47,32.41,32.47,84992.0
2025-06-16 11:40:00,32.46,32.49,32.45,32.46,73291.0,32.46,32.49,32.45,32.46,73291.0
2025-06-16 11:50:00,32.46,32.48,32.42,32.45,87993.0,32.46,32.48,32.42,32.45,87993.0
2025-06-16 12:00:00,32.45,32.47,32.42,32.45,67270.0,32.45,32.47,32.42,32.45,67270.0
2025-06-16 12:10:00,32.45,32.5,32.44,32.5,80004.0,32.45,32.5,32.44,32.5,80004.0
2025-06-16 12:20:00,32.49,32.51,32.46,32.48,86478.0,32.49,32.51,32.46,32.48,86478.0
2025-06-16 12:30:00,32.48,32.5,32.47,32.5,49775.0,32.48,32.5,32.47,32.5,49775.0
2025-06-16 12:40:00,32.49,32.53,32.48,32.52,54876.0,32.49,32.53,32.48,32.52,54876.0
2025-06-16 12:50:00,32.52,32.53,32.49,32.52,69398.0,32.52,32.53,32.49,32.52,69398.0
2025-06-16 13:00:00,32.52,32.53,32.49,32.52,52546.0,32.52,32.53,32.49,32.52,52546.0
2025-06-16 13:10:00,32.52,32.53,32.5,32.51,53841.0,32.52,32.53,32.5,32.51,53841.0
2025-06-16 13:20:00,32.52,32.58,32.51,32.57,100036.0,32.52,32.58,32.51,32.57,100036.0
2025-06-16 13:30:00,32.56,32.59,32.56,32.59,103457.0,32.56,32.59,32.56,32.59,103457.0
2025-06-16 13:40:00,32.59,32.6,32.56,32.57,91679.0,32.59,32.6,32.56,32.57,91679.0
2025-06-16 13:50:00,32.57,32.58,32.51,32.52,57411.0,32.57,32.58,32.51,32.52,57411.0
2025-06-16 14:00:00,32.52,32.55,32.51,32.52,92577.0,32.52,32.55,32.51,32.52,92577.0
2025-06-16 14:10:00,32.52,32.54,32.5,32.54,114782.0,32.52,32.54,32.5,32.54,114782.0
2025-06-16 14:20:00,32.54,32.58,32.53,32.58,188970.0,32.54,32.58,32.53,32.58,188970.0
2025-06-16 14:30:00,32.58,32.61,32.56,32.61,167955.0,32.58,32.61,32.56,32.61,167955.0
2025-06-16 14:40:00,32.61,32.61,32.56,32.57,216363.0,32.61,32.61,32.56,32.57,216363.0
2025-06-16 14:50:00,32.56,32.6,32.56,32.6,177891.0,32.56,32.6,32.56,32.6,177891.0
2025-06-16 15:00:00,32.59,32.6,32.56,32.58,264742.0,32.59,32.6,32.56,32.58,264742.0
2025-06-16 15:10:00,32.58,32.58,32.56,32.58,205705.0,32.58,32.58,32.56,32.58,205705.0
2025-06-16 15:20:00,32.57,32.61,32.55,32.55,556204.0,32.57,32.61,32.55,32.55,556204.0
2025-06-16 15:30:00,32.56,32.58,32.54,32.55,275869.0,32.56,32.58,32.54,32.55,275869.0
2025-06-16 15:40:00,32.55,32.58,32.54,32.57,460859.0,32.55,32.58,32.54,32.57,460859.0
2025-06-16 15:50:00,32.56,32.62,32.52,32.55,1448281.0,32.56,32.62,32.52,32.55,1448281.0
2025-06-17 09:30:00,32.49,32.5,32.27,32.39,532088.0,32.49,32.5,32.27,32.39,532088.0
2025-06-17 09:40:00,32.38,32.47,32.32,32.33,186834.0,32.38,32.47,32.32,32.33,186834.0
2025-06-17 09:50:00,32.33,32.44,32.3,32.38,190354.0,32.33,32.44,32.3,32.38,190354.0
2025-06-17 10:00:00,32.38,32.47,32.33,32.38,283061.0,32.38,32.47,32.33,32.38,283061.0
2025-06-17 10:10:00,32.39,32.44,32.36,32.38,155901.0,32.39,32.44,32.36,32.38,155901.0
2025-06-17 10:20:00,32.38,32.42,32.33,32.38,131412.0,32.38,32.42,32.33,32.38,131412.0
2025-06-17 10:30:00,32.38,32.43,32.38,32.41,138211.0,32.38,32.43,32.38,32.41,138211.0
2025-06-17 10:40:00,32.41,32.45,32.36,32.45,151790.0,32.41,32.45,32.36,32.45,151790.0
2025-06-17 10:50:00,32.45,32.48,32.43,32.47,146997.0,32.45,32.48,32.43,32.47,146997.0
2025-06-17 11:00:00,32.47,32.47,32.39,32.39,105710.0,32.47,32.47,32.39,32.39,105710.0
2025-06-17 11:10:00,32.4,32.42,32.34,32.36,145857.0,32.4,32.42,32.34,32.36,145857.0
2025-06-17 11:20:00,32.36,32.38,32.34,32.34,92367.0,32.36,32.38,32.34,32.34,92367.0
2025-06-17 11:30:00,32.34,32.43,32.3,32.38,216993.0,32.34,32.43,32.3,32.38,216993.0
2025-06-17 11:40:00,32.38,32.41,32.37,32.41,141863.0,32.38,32.41,32.37,32.41,141863.0
2025-06-17 11:50:00,32.41,32.44,32.38,32.42,127674.0,32.41,32.44,32.38,32.42,127674.0
2025-06-17 12:00:00,32.41,32.48,32.41,32.44,176898.0,32.41,32.48,32.41,32.44,176898.0
2025-06-17 12:10:00,32.45,32.52,32.45,32.51,106705.0,32.45,32.52,32.45,32.51,106705.0
2025-06-17 12:20:00,32.52,32.52,32.46,32.47,107650.0,32.52,32.52,32.46,32.47,107650.0
2025-06-17 12:30:00,32.47,32.49,32.43,32.44,123246.0,32.47,32.49,32.43,32.44,123246.0
2025-06-17 12:40:00,32.44,32.45,32.4,32.42,160954.0,32.44,32.45,32.4,32.42,160954.0
2025-06-17 12:50:00,32.43,32.43,32.37,32.38,117648.0,32.43,32.43,32.37,32.38,117648.0
2025-06-17 13:00:00,32.38,32.41,32.36,32.38,120077.0,32.38,32.41,32.36,32.38,120077.0
2025-06-17 13:10:00,32.38,32.39,32.34,32.34,150380.0,32.38,32.39,32.34,32.34,150380.0
2025-06-17 13:20:00,32.34,32.35,32.27,32.28,175353.0,32.34,32.35,32.27,32.28,175353.0
2025-06-17 13:30:00,32.27,32.34,32.26,32.29,168067.0,32.27,32.34,32.26,32.29,168067.0
2025-06-17 13:40:00,32.28,32.29,32.18,32.2,205521.0,32.28,32.29,32.18,32.2,205521.0
2025-06-17 13:50:00,32.2,32.22,32.17,32.2,176984.0,32.2,32.22,32.17,32.2,176984.0
2025-06-17 14:00:00,32.2,32.2,32.12,32.15,234220.0,32.2,32.2,32.12,32.15,234220.0
2025-06-17 14:10:00,32.15,32.15,32.1,32.11,131052.0,32.15,32.15,32.1,32.11,131052.0
2025-06-17 14:20:00,32.12,32.12,32.07,32.09,141326.0,32.12,32.12,32.07,32.09,141326.0
2025-06-17 14:30:00,32.09,32.13,32.08,32.12,187561.0,32.09,32.13,32.08,32.12,187561.0
2025-06-17 14:40:00,32.12,32.14,32.08,32.12,170389.0,32.12,32.14,32.08,32.12,170389.0
2025-06-17 14:50:00,32.12,32.14,32.09,32.14,152283.0,32.12,32.14,32.09,32.14,152283.0
2025-06-17 15:00:00,32.13,32.14,32.04,32.05,155872.0,32.13,32.14,32.04,32.05,155872.0
2025-06-17 15:10:00,32.05,32.08,32.05,32.08,231432.0,32.05,32.08,32.05,32.08,231432.0
2025-06-17 15:20:00,32.08,32.11,32.07,32.09,177915.0,32.08,32.11,32.07,32.09,177915.0
2025-06-17 15:30:00,32.09,32.13,32.09,32.11,240018.0,32.09,32.13,32.09,32.11,240018.0
2025-06-17 15:40:00,32.11,32.12,32.06,32.09,363993.0,32.11,32.12,32.06,32.09,363993.0
2025-06-17 15:50:00,32.09,32.14,32.08,32.13,1587863.0,32.09,32.14,32.08,32.13,1587863.0
2025-06-18 09:30:00,32.16,32.49,32.08,32.43,559382.0,32.16,32.49,32.08,32.43,559382.0
2025-06-18 09:40:00,32.43,32.44,32.25,32.34,191209.0,32.43,32.44,32.25,32.34,191209.0
2025-06-18 09:50:00,32.34,32.39,32.32,32.39,97720.0,32.34,32.39,32.32,32.39,97720.0
2025-06-18 10:00:00,32.39,32.52,32.38,32.51,472279.0,32.39,32.52,32.38,32.51,472279.0
2025-06-18 10:10:00,32.51,32.51,32.43,32.44,213655.0,32.51,32.51,32.43,32.44,213655.0
2025-06-18 10:20:00,32.44,32.52,32.43,32.51,122843.0,32.44,32.52,32.43,32.51,122843.0
2025-06-18 10:30:00,32.51,32.52,32.43,32.45,139596.0,32.51,32.52,32.43,32.45,139596.0
2025-06-18 10:40:00,32.45,32.47,32.36,32.38,168341.0,32.45,32.47,32.36,32.38,168341.0
2025-06-18 10:50:00,32.38,32.41,32.35,32.39,106343.0,32.38,32.41,32.35,32.39,106343.0
2025-06-18 11:00:00,32.4,32.44,32.37,32.4,149794.0,32.4,32.44,32.37,32.4,149794.0
2025-06-18 11:10:00,32.4,32.44,32.39,32.44,117986.0,32.4,32.44,32.39,32.44,117986.0
2025-06-18 11:20:00,32.44,32.48,32.42,32.44,108383.0,32.44,32.48,32.42,32.44,108383.0
2025-06-18 11:30:00,32.45,32.47,32.43,32.47,88451.0,32.45,32.47,32.43,32.47,88451.0
2025-06-18 11:40:00,32.46,32.47,32.43,32.44,113983.0,32.46,32.47,32.43,32.44,113983.0
2025-06-18 11:50:00,32.43,32.48,32.42,32.45,99652.0,32.43,32.48,32.42,32.45,99652.0
2025-06-18 12:00:00,32.45,32.46,32.39,32.45,137737.0,32.45,32.46,32.39,32.45,137737.0
2025-06-18 12:10:00,32.45,32.46,32.4,32.41,142458.0,32.45,32.46,32.4,32.41,142458.0
2025-06-18 12:20:00,32.41,32.44,32.39,32.43,98450.0,32.41,32.44,32.39,32.43,98450.0
2025-06-18 12:30:00,32.42,32.43,32.39,32.4,70448.0,32.42,32.43,32.39,32.4,70448.0
2025-06-18 12:40:00,32.4,32.4,32.36,32.37,42444.0,32.4,32.4,32.36,32.37,42444.0
2025-06-18 12:50:00,32.36,32.39,32.34,32.37,85335.0,32.36,32.39,32.34,32.37,85335.0
2025-06-18 13:00:00,32.36,32.38,32.35,32.37,74456.0,32.36,32.38,32.35,32.37,74456.0
2025-06-18 13:10:00,32.37,32.37,32.35,32.37,99313.0,32.37,32.37,32.35,32.37,99313.0
2025-06-18 13:20:00,32.37,32.4,32.37,32.38,117485.0,32.37,32.4,32.37,32.38,117485.0
2025-06-18 13:30:00,32.38,32.39,32.33,32.34,90688.0,32.38,32.39,32.33,32.34,90688.0
2025-06-18 13:40:00,32.35,32.37,32.34,32.37,54972.0,32.35,32.37,32.34,32.37,54972.0
2025-06-18 13:50:00,32.37,32.39,32.34,32.35,80259.0,32.37,32.39,32.34,32.35,80259.0
2025-06-18 14:00:00,32.35,32.43,32.26,32.27,272287.0,32.35,32.43,32.26,32.27,272287.0
2025-06-18 14:10:00,32.27,32.28,32.24,32.26,78685.0,32.27,32.28,32.24,32.26,78685.0
2025-06-18 14:20:00,32.26,32.32,32.24,32.32,74383.0,32.26,32.32,32.24,32.32,74383.0
2025-06-18 14:30:00,32.32,32.39,32.3,32.38,161662.0,32.32,32.39,32.3,32.38,161662.0
2025-06-18 14:40:00,32.38,32.43,32.28,32.3,442144.0,32.38,32.43,32.28,32.3,442144.0
2025-06-18 14:50:00,32.3,32.32,32.16,32.18,199392.0,32.3,32.32,32.16,32.18,199392.0
2025-06-18 15:00:00,32.17,32.28,32.15,32.23,255794.0,32.17,32.28,32.15,32.23,255794.0
2025-06-18 15:10:00,32.23,32.3,32.21,32.3,275466.0,32.23,32.3,32.21,32.3,275466.0
2025-06-18 15:20:00,32.3,32.33,32.22,32.23,164033.0,32.3,32.33,32.22,32.23,164033.0
2025-06-18 15:30:00,32.22,32.3,32.2,32.3,206240.0,32.22,32.3,32.2,32.3,206240.0
2025-06-18 15:40:00,32.3,32.32,32.27,32.3,268386.0,32.3,32.32,32.27,32.3,268386.0
2025-06-18 15:50:00,32.29,32.3,32.19,32.23,1442415.0,32.29,32.3,32.19,32.23,1442415.0
2025-06-20 09:30:00,32.43,32.48,32.27,32.41,2146354.0,32.43,32.48,32.27,32.41,2146354.0
2025-06-20 09:40:00,32.41,32.46,32.27,32.27,169764.0,32.41,32.46,32.27,32.27,169764.0
2025-06-20 09:50:00,32.27,32.36,32.24,32.35,109802.0,32.27,32.36,32.24,32.35,109802.0
2025-06-20 10:00:00,32.34,32.37,32.24,32.26,209683.0,32.34,32.37,32.24,32.26,209683.0
2025-06-20 10:10:00,32.27,32.29,32.23,32.25,158872.0,32.27,32.29,32.23,32.25,158872.0
2025-06-20 10:20:00,32.26,32.27,32.18,32.22,197731.0,32.26,32.27,32.18,32.22,197731.0
2025-06-20 10:30:00,32.22,32.23,32.16,32.23,189798.0,32.22,32.23,32.16,32.23,189798.0
2025-06-20 10:40:00,32.23,32.27,32.17,32.22,203681.0,32.23,32.27,32.17,32.22,203681.0
2025-06-20 10:50:00,32.22,32.22,32.16,32.19,213682.0,32.22,32.22,32.16,32.19,213682.0
2025-06-20 11:00:00,32.18,32.18,32.09,32.09,165918.0,32.18,32.18,32.09,32.09,165918.0
2025-06-20 11:10:00,32.09,32.14,32.09,32.13,154983.0,32.09,32.14,32.09,32.13,154983.0
2025-06-20 11:20:00,32.14,32.18,32.12,32.13,140764.0,32.14,32.18,32.12,32.13,140764.0
2025-06-20 11:30:00,32.13,32.18,32.13,32.16,123244.0,32.13,32.18,32.13,32.16,123244.0
2025-06-20 11:40:00,32.16,32.21,32.15,32.2,133163.0,32.16,32.21,32.15,32.2,133163.0
2025-06-20 11:50:00,32.2,32.21,32.12,32.15,180052.0,32.2,32.21,32.12,32.15,180052.0
2025-06-20 12:00:00,32.14,32.14,32.07,32.13,140703.0,32.14,32.14,32.07,32.13,140703.0
2025-06-20 12:10:00,32.13,32.16,32.1,32.12,111426.0,32.13,32.16,32.1,32.12,111426.0
2025-06-20 12:20:00,32.12,32.17,32.11,32.15,119470.0,32.12,32.17,32.11,32.15,119470.0
2025-06-20 12:30:00,32.16,32.17,32.14,32.16,76116.0,32.16,32.17,32.14,32.16,76116.0
2025-06-20 12:40:00,32.16,32.16,32.11,32.12,93445.0,32.16,32.16,32.11,32.12,93445.0
2025-06-20 12:50:00,32.11,32.14,32.09,32.12,138949.0,32.11,32.14,32.09,32.12,138949.0
2025-06-20 13:00:00,32.11,32.14,32.07,32.09,158258.0,32.11,32.14,32.07,32.09,158258.0
2025-06-20 13:10:00,32.08,32.09,31.99,32.0,159435.0,32.08,32.09,31.99,32.0,159435.0
2025-06-20 13:20:00,32.0,32.0,31.91,31.91,216676.0,32.0,32.0,31.91,31.91,216676.0
2025-06-20 13:30:00,31.91,31.92,31.86,31.89,309331.0,31.91,31.92,31.86,31.89,309331.0
2025-06-20 13:40:00,31.88,31.9,31.86,31.87,351322.0,31.88,31.9,31.86,31.87,351322.0
2025-06-20 13:50:00,31.88,31.89,31.83,31.89,255154.0,31.88,31.89,31.83,31.89,255154.0
2025-06-20 14:00:00,31.89,31.91,31.87,31.88,230458.0,31.89,31.91,31.87,31.88,230458.0
2025-06-20 14:10:00,31.88,31.97,31.87,31.97,279907.0,31.88,31.97,31.87,31.97,279907.0
2025-06-20 14:20:00,31.96,32.0,31.94,31.96,329944.0,31.96,32.0,31.94,31.96,329944.0
2025-06-20 14:30:00,31.96,32.01,31.95,31.96,254031.0,31.96,32.01,31.95,31.96,254031.0
2025-06-20 14:40:00,31.96,32.0,31.96,32.0,117135.0,31.96,32.0,31.96,32.0,117135.0
2025-06-20 14:50:00,32.0,32.0,31.95,31.98,137893.0,32.0,32.0,31.95,31.98,137893.0
2025-06-20 15:00:00,31.97,32.02,31.95,31.96,273557.0,31.97,32.02,31.95,31.96,273557.0
2025-06-20 15:10:00,31.96,31.99,31.95,31.99,242206.0,31.96,31.99,31.95,31.99,242206.0
2025-06-20 15:20:00,31.99,32.01,31.98,32.0,369582.0,31.99,32.01,31.98,32.0,369582.0
2025-06-20 15:30:00,32.0,32.06,32.0,32.03,327344.0,32.0,32.06,32.0,32.03,327344.0
2025-06-20 15:40:00,32.04,32.09,32.02,32.04,452169.0,32.04,32.09,32.02,32.04,452169.0
2025-06-20 15:50:00,32.04,32.1,31.99,32.07,1934678.0,32.04,32.1,31.99,32.07,1934678.0